date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-01-16 14:50:00,6.09,6.09,6.08,6.09,131500.0,6.09,6.09,6.08,6.09,131500.0
2015-01-16 15:00:00,6.09,6.1,6.09,6.1,155500.0,6.09,6.1,6.09,6.1,155500.0
2015-01-16 15:10:00,6.1,6.11,6.09,6.11,205500.0,6.1,6.11,6.09,6.11,205500.0
2015-01-16 15:20:00,6.11,6.14,6.11,6.14,221000.0,6.11,6.14,6.11,6.14,221000.0
2015-01-16 15:30:00,6.14,6.17,6.13,6.17,217500.0,6.14,6.17,6.13,6.17,217500.0
2015-01-16 15:40:00,6.16,6.18,6.16,6.17,324000.0,6.16,6.18,6.16,6.17,324000.0
2015-01-16 15:50:00,6.17,6.19,6.17,6.18,701500.0,6.17,6.19,6.17,6.18,701500.0
2015-01-20 09:30:00,6.2,6.22,6.16,6.16,244000.0,6.2,6.22,6.16,6.16,244000.0
2015-01-20 09:40:00,6.16,6.17,6.13,6.13,116000.0,6.16,6.17,6.13,6.13,116000.0
2015-01-20 09:50:00,6.13,6.15,6.12,6.13,126500.0,6.13,6.15,6.12,6.13,126500.0
2015-01-20 10:00:00,6.13,6.18,6.12,6.17,314500.0,6.13,6.18,6.12,6.17,314500.0
2015-01-20 10:10:00,6.18,6.18,6.16,6.16,155500.0,6.18,6.18,6.16,6.16,155500.0
2015-01-20 10:20:00,6.16,6.17,6.15,6.16,52500.0,6.16,6.17,6.15,6.16,52500.0
2015-01-20 10:30:00,6.16,6.16,6.13,6.13,75500.0,6.16,6.16,6.13,6.13,75500.0
2015-01-20 10:40:00,6.13,6.13,6.12,6.13,84500.0,6.13,6.13,6.12,6.13,84500.0
2015-01-20 10:50:00,6.13,6.14,6.12,6.14,100500.0,6.13,6.14,6.12,6.14,100500.0
2015-01-20 11:00:00,6.14,6.15,6.12,6.15,380500.0,6.14,6.15,6.12,6.15,380500.0
2015-01-20 11:10:00,6.15,6.16,6.14,6.16,83500.0,6.15,6.16,6.14,6.16,83500.0
2015-01-20 11:20:00,6.16,6.17,6.16,6.16,90500.0,6.16,6.17,6.16,6.16,90500.0
2015-01-20 11:30:00,6.16,6.16,6.15,6.15,50000.0,6.16,6.16,6.15,6.15,50000.0
2015-01-20 11:40:00,6.15,6.15,6.13,6.13,168000.0,6.15,6.15,6.13,6.13,168000.0
2015-01-20 11:50:00,6.13,6.14,6.13,6.14,65000.0,6.13,6.14,6.13,6.14,65000.0
2015-01-20 12:00:00,6.14,6.15,6.13,6.14,36500.0,6.14,6.15,6.13,6.14,36500.0
2015-01-20 12:10:00,6.14,6.15,6.14,6.15,22000.0,6.14,6.15,6.14,6.15,22000.0
2015-01-20 12:20:00,6.15,6.15,6.14,6.14,56500.0,6.15,6.15,6.14,6.14,56500.0
2015-01-20 12:30:00,6.15,6.15,6.14,6.15,46500.0,6.15,6.15,6.14,6.15,46500.0
2015-01-20 12:40:00,6.15,6.17,6.15,6.17,45000.0,6.15,6.17,6.15,6.17,45000.0
2015-01-20 12:50:00,6.17,6.18,6.17,6.18,60500.0,6.17,6.18,6.17,6.18,60500.0
2015-01-20 13:00:00,6.17,6.18,6.17,6.18,86000.0,6.17,6.18,6.17,6.18,86000.0
2015-01-20 13:10:00,6.18,6.18,6.17,6.18,73000.0,6.18,6.18,6.17,6.18,73000.0
2015-01-20 13:20:00,6.18,6.2,6.18,6.19,61000.0,6.18,6.2,6.18,6.19,61000.0
2015-01-20 13:30:00,6.19,6.2,6.19,6.2,87000.0,6.19,6.2,6.19,6.2,87000.0
2015-01-20 13:40:00,6.2,6.21,6.2,6.2,55000.0,6.2,6.21,6.2,6.2,55000.0
2015-01-20 13:50:00,6.21,6.21,6.2,6.2,64500.0,6.21,6.21,6.2,6.2,64500.0
2015-01-20 14:00:00,6.2,6.23,6.2,6.23,99000.0,6.2,6.23,6.2,6.23,99000.0
2015-01-20 14:10:00,6.23,6.24,6.22,6.23,195000.0,6.23,6.24,6.22,6.23,195000.0
2015-01-20 14:20:00,6.23,6.23,6.21,6.22,69000.0,6.23,6.23,6.21,6.22,69000.0
2015-01-20 14:30:00,6.22,6.26,6.22,6.26,179500.0,6.22,6.26,6.22,6.26,179500.0
2015-01-20 14:40:00,6.25,6.27,6.25,6.27,179500.0,6.25,6.27,6.25,6.27,179500.0
2015-01-20 14:50:00,6.27,6.27,6.26,6.27,100000.0,6.27,6.27,6.26,6.27,100000.0
2015-01-20 15:00:00,6.27,6.27,6.24,6.25,127000.0,6.27,6.27,6.24,6.25,127000.0
2015-01-20 15:10:00,6.24,6.25,6.23,6.25,166000.0,6.24,6.25,6.23,6.25,166000.0
2015-01-20 15:20:00,6.25,6.25,6.22,6.23,149000.0,6.25,6.25,6.22,6.23,149000.0
2015-01-20 15:30:00,6.22,6.23,6.22,6.22,208500.0,6.22,6.23,6.22,6.22,208500.0
2015-01-20 15:40:00,6.22,6.23,6.21,6.21,243500.0,6.22,6.23,6.21,6.21,243500.0
2015-01-20 15:50:00,6.21,6.21,6.19,6.21,530000.0,6.21,6.21,6.19,6.21,530000.0
2015-01-21 09:30:00,6.2,6.23,6.16,6.23,192500.0,6.2,6.23,6.16,6.23,192500.0
2015-01-21 09:40:00,6.24,6.26,6.22,6.23,192000.0,6.24,6.26,6.22,6.23,192000.0
2015-01-21 09:50:00,6.23,6.26,6.23,6.26,158000.0,6.23,6.26,6.23,6.26,158000.0
2015-01-21 10:00:00,6.26,6.28,6.25,6.26,145500.0,6.26,6.28,6.25,6.26,145500.0
2015-01-21 10:10:00,6.25,6.26,6.24,6.25,107500.0,6.25,6.26,6.24,6.25,107500.0
2015-01-21 10:20:00,6.25,6.25,6.23,6.24,134000.0,6.25,6.25,6.23,6.24,134000.0
2015-01-21 10:30:00,6.24,6.24,6.21,6.21,48500.0,6.24,6.24,6.21,6.21,48500.0
2015-01-21 10:40:00,6.21,6.25,6.21,6.25,55500.0,6.21,6.25,6.21,6.25,55500.0
2015-01-21 10:50:00,6.25,6.27,6.25,6.26,77500.0,6.25,6.27,6.25,6.26,77500.0
2015-01-21 11:00:00,6.26,6.27,6.24,6.24,78500.0,6.26,6.27,6.24,6.24,78500.0
2015-01-21 11:10:00,6.24,6.25,6.24,6.24,112000.0,6.24,6.25,6.24,6.24,112000.0
2015-01-21 11:20:00,6.24,6.24,6.23,6.24,165000.0,6.24,6.24,6.23,6.24,165000.0
2015-01-21 11:30:00,6.25,6.25,6.24,6.24,54000.0,6.25,6.25,6.24,6.24,54000.0
2015-01-21 11:40:00,6.24,6.25,6.23,6.25,41000.0,6.24,6.25,6.23,6.25,41000.0
2015-01-21 11:50:00,6.25,6.26,6.25,6.26,39500.0,6.25,6.26,6.25,6.26,39500.0
2015-01-21 12:00:00,6.25,6.26,6.25,6.25,59000.0,6.25,6.26,6.25,6.25,59000.0
2015-01-21 12:10:00,6.25,6.26,6.25,6.26,70000.0,6.25,6.26,6.25,6.26,70000.0
2015-01-21 12:20:00,6.26,6.26,6.25,6.25,62000.0,6.26,6.26,6.25,6.25,62000.0
2015-01-21 12:30:00,6.26,6.26,6.25,6.26,52000.0,6.26,6.26,6.25,6.26,52000.0
2015-01-21 12:40:00,6.26,6.27,6.26,6.26,55500.0,6.26,6.27,6.26,6.26,55500.0
2015-01-21 12:50:00,6.26,6.26,6.24,6.26,51000.0,6.26,6.26,6.24,6.26,51000.0
2015-01-21 13:00:00,6.25,6.26,6.25,6.26,51500.0,6.25,6.26,6.25,6.26,51500.0
2015-01-21 13:10:00,6.26,6.26,6.25,6.25,99500.0,6.26,6.26,6.25,6.25,99500.0
2015-01-21 13:20:00,6.25,6.26,6.23,6.23,92500.0,6.25,6.26,6.23,6.23,92500.0
2015-01-21 13:30:00,6.23,6.23,6.21,6.23,79500.0,6.23,6.23,6.21,6.23,79500.0
2015-01-21 13:40:00,6.23,6.24,6.22,6.22,88000.0,6.23,6.24,6.22,6.22,88000.0
2015-01-21 13:50:00,6.23,6.23,6.21,6.22,97000.0,6.23,6.23,6.21,6.22,97000.0
2015-01-21 14:00:00,6.22,6.22,6.2,6.2,57000.0,6.22,6.22,6.2,6.2,57000.0
2015-01-21 14:10:00,6.2,6.22,6.2,6.21,76500.0,6.2,6.22,6.2,6.21,76500.0
2015-01-21 14:20:00,6.21,6.22,6.21,6.21,65500.0,6.21,6.22,6.21,6.21,65500.0
2015-01-21 14:30:00,6.21,6.22,6.21,6.21,49000.0,6.21,6.22,6.21,6.21,49000.0
2015-01-21 14:40:00,6.21,6.22,6.21,6.22,43000.0,6.21,6.22,6.21,6.22,43000.0
2015-01-21 14:50:00,6.22,6.24,6.22,6.24,86000.0,6.22,6.24,6.22,6.24,86000.0
2015-01-21 15:00:00,6.24,6.25,6.23,6.23,183500.0,6.24,6.25,6.23,6.23,183500.0
2015-01-21 15:10:00,6.23,6.26,6.23,6.26,207000.0,6.23,6.26,6.23,6.26,207000.0
2015-01-21 15:20:00,6.26,6.26,6.25,6.25,77000.0,6.26,6.26,6.25,6.25,77000.0
2015-01-21 15:30:00,6.25,6.25,6.24,6.25,89000.0,6.25,6.25,6.24,6.25,89000.0
2015-01-21 15:40:00,6.25,6.25,6.24,6.24,121500.0,6.25,6.25,6.24,6.24,121500.0
2015-01-21 15:50:00,6.24,6.25,6.23,6.24,277500.0,6.24,6.25,6.23,6.24,277500.0
2015-01-22 09:30:00,6.2,6.2,6.12,6.14,437000.0,6.2,6.2,6.12,6.14,437000.0
2015-01-22 09:40:00,6.14,6.14,6.07,6.07,206000.0,6.14,6.14,6.07,6.07,206000.0
2015-01-22 09:50:00,6.08,6.12,6.05,6.12,332000.0,6.08,6.12,6.05,6.12,332000.0
2015-01-22 10:00:00,6.12,6.16,6.12,6.15,654000.0,6.12,6.16,6.12,6.15,654000.0
2015-01-22 10:10:00,6.15,6.16,6.15,6.15,205000.0,6.15,6.16,6.15,6.15,205000.0
2015-01-22 10:20:00,6.15,6.16,6.13,6.15,121000.0,6.15,6.16,6.13,6.15,121000.0
2015-01-22 10:30:00,6.15,6.18,6.14,6.18,175000.0,6.15,6.18,6.14,6.18,175000.0
2015-01-22 10:40:00,6.18,6.2,6.17,6.2,197500.0,6.18,6.2,6.17,6.2,197500.0
2015-01-22 10:50:00,6.2,6.2,6.19,6.19,270000.0,6.2,6.2,6.19,6.19,270000.0
2015-01-22 11:00:00,6.19,6.19,6.16,6.17,225500.0,6.19,6.19,6.16,6.17,225500.0
2015-01-22 11:10:00,6.17,6.19,6.16,6.19,143000.0,6.17,6.19,6.16,6.19,143000.0
2015-01-22 11:20:00,6.19,6.2,6.19,6.19,63500.0,6.19,6.2,6.19,6.19,63500.0
2015-01-22 11:30:00,6.19,6.19,6.18,6.18,150000.0,6.19,6.19,6.18,6.18,150000.0
2015-01-22 11:40:00,6.18,6.18,6.17,6.17,92500.0,6.18,6.18,6.17,6.17,92500.0
2015-01-22 11:50:00,6.17,6.17,6.15,6.16,152000.0,6.17,6.17,6.15,6.16,152000.0
2015-01-22 12:00:00,6.16,6.16,6.14,6.14,203500.0,6.16,6.16,6.14,6.14,203500.0
2015-01-22 12:10:00,6.14,6.16,6.14,6.16,122500.0,6.14,6.16,6.14,6.16,122500.0
2015-01-22 12:20:00,6.16,6.18,6.16,6.17,88500.0,6.16,6.18,6.16,6.17,88500.0
2015-01-22 12:30:00,6.17,6.17,6.16,6.16,50500.0,6.17,6.17,6.16,6.16,50500.0
2015-01-22 12:40:00,6.16,6.18,6.16,6.18,64000.0,6.16,6.18,6.16,6.18,64000.0
2015-01-22 12:50:00,6.18,6.18,6.17,6.17,140000.0,6.18,6.18,6.17,6.17,140000.0
2015-01-22 13:00:00,6.17,6.18,6.17,6.17,84000.0,6.17,6.18,6.17,6.17,84000.0
2015-01-22 13:10:00,6.17,6.18,6.17,6.17,92000.0,6.17,6.18,6.17,6.17,92000.0
2015-01-22 13:20:00,6.17,6.18,6.17,6.17,88000.0,6.17,6.18,6.17,6.17,88000.0
2015-01-22 13:30:00,6.17,6.18,6.17,6.17,106500.0,6.17,6.18,6.17,6.17,106500.0
2015-01-22 13:40:00,6.17,6.18,6.17,6.18,95000.0,6.17,6.18,6.17,6.18,95000.0
2015-01-22 13:50:00,6.18,6.18,6.17,6.17,189000.0,6.18,6.18,6.17,6.17,189000.0
2015-01-22 14:00:00,6.17,6.17,6.15,6.16,110500.0,6.17,6.17,6.15,6.16,110500.0
2015-01-22 14:10:00,6.15,6.16,6.14,6.16,261000.0,6.15,6.16,6.14,6.16,261000.0
2015-01-22 14:20:00,6.16,6.17,6.16,6.16,100500.0,6.16,6.17,6.16,6.16,100500.0
2015-01-22 14:30:00,6.17,6.19,6.16,6.19,174000.0,6.17,6.19,6.16,6.19,174000.0
2015-01-22 14:40:00,6.19,6.2,6.18,6.19,126500.0,6.19,6.2,6.18,6.19,126500.0
2015-01-22 14:50:00,6.19,6.21,6.19,6.21,116000.0,6.19,6.21,6.19,6.21,116000.0
2015-01-22 15:00:00,6.21,6.22,6.21,6.22,130000.0,6.21,6.22,6.21,6.22,130000.0
2015-01-22 15:10:00,6.22,6.23,6.21,6.23,138500.0,6.22,6.23,6.21,6.23,138500.0
2015-01-22 15:20:00,6.23,6.24,6.22,6.24,313000.0,6.23,6.24,6.22,6.24,313000.0
2015-01-22 15:30:00,6.24,6.25,6.24,6.24,404000.0,6.24,6.25,6.24,6.24,404000.0
2015-01-22 15:40:00,6.24,6.24,6.23,6.23,176000.0,6.24,6.24,6.23,6.23,176000.0
2015-01-22 15:50:00,6.23,6.29,6.23,6.28,2216000.0,6.23,6.29,6.23,6.28,2216000.0
2015-01-23 09:30:00,6.31,6.34,6.25,6.33,378500.0,6.31,6.34,6.25,6.33,378500.0
2015-01-23 09:40:00,6.33,6.39,6.32,6.37,524500.0,6.33,6.39,6.32,6.37,524500.0
2015-01-23 09:50:00,6.37,6.38,6.36,6.36,285000.0,6.37,6.38,6.36,6.36,285000.0
2015-01-23 10:00:00,6.36,6.36,6.35,6.36,548500.0,6.36,6.36,6.35,6.36,548500.0
2015-01-23 10:10:00,6.36,6.37,6.36,6.36,208000.0,6.36,6.37,6.36,6.36,208000.0
2015-01-23 10:20:00,6.36,6.36,6.33,6.34,175000.0,6.36,6.36,6.33,6.34,175000.0
2015-01-23 10:30:00,6.34,6.35,6.32,6.33,193000.0,6.34,6.35,6.32,6.33,193000.0
2015-01-23 10:40:00,6.33,6.33,6.31,6.32,147000.0,6.33,6.33,6.31,6.32,147000.0
2015-01-23 10:50:00,6.32,6.35,6.32,6.35,268500.0,6.32,6.35,6.32,6.35,268500.0
2015-01-23 11:00:00,6.35,6.38,6.35,6.37,413500.0,6.35,6.38,6.35,6.37,413500.0
2015-01-23 11:10:00,6.37,6.43,6.37,6.41,383500.0,6.37,6.43,6.37,6.41,383500.0
2015-01-23 11:20:00,6.41,6.42,6.4,6.42,255500.0,6.41,6.42,6.4,6.42,255500.0
2015-01-23 11:30:00,6.42,6.42,6.41,6.41,183500.0,6.42,6.42,6.41,6.41,183500.0
2015-01-23 11:40:00,6.41,6.41,6.39,6.4,174000.0,6.41,6.41,6.39,6.4,174000.0
2015-01-23 11:50:00,6.4,6.4,6.37,6.37,206500.0,6.4,6.4,6.37,6.37,206500.0
2015-01-23 12:00:00,6.37,6.39,6.37,6.38,69500.0,6.37,6.39,6.37,6.38,69500.0
2015-01-23 12:10:00,6.38,6.41,6.37,6.37,124500.0,6.38,6.41,6.37,6.37,124500.0
2015-01-23 12:20:00,6.37,6.38,6.36,6.38,134500.0,6.37,6.38,6.36,6.38,134500.0
2015-01-23 12:30:00,6.38,6.39,6.38,6.39,90500.0,6.38,6.39,6.38,6.39,90500.0
2015-01-23 12:40:00,6.39,6.39,6.38,6.38,86000.0,6.39,6.39,6.38,6.38,86000.0
2015-01-23 12:50:00,6.38,6.39,6.37,6.38,105500.0,6.38,6.39,6.37,6.38,105500.0
2015-01-23 13:00:00,6.38,6.4,6.38,6.39,120000.0,6.38,6.4,6.38,6.39,120000.0
2015-01-23 13:10:00,6.39,6.4,6.38,6.38,78500.0,6.39,6.4,6.38,6.38,78500.0
2015-01-23 13:20:00,6.38,6.39,6.37,6.37,85500.0,6.38,6.39,6.37,6.37,85500.0
2015-01-23 13:30:00,6.37,6.37,6.37,6.37,74000.0,6.37,6.37,6.37,6.37,74000.0
2015-01-23 13:40:00,6.37,6.37,6.36,6.36,166500.0,6.37,6.37,6.36,6.36,166500.0
2015-01-23 13:50:00,6.36,6.36,6.35,6.35,144000.0,6.36,6.36,6.35,6.35,144000.0
2015-01-23 14:00:00,6.35,6.36,6.35,6.35,92500.0,6.35,6.36,6.35,6.35,92500.0
2015-01-23 14:10:00,6.34,6.34,6.33,6.34,120000.0,6.34,6.34,6.33,6.34,120000.0
2015-01-23 14:20:00,6.34,6.35,6.34,6.35,98500.0,6.34,6.35,6.34,6.35,98500.0
2015-01-23 14:30:00,6.35,6.35,6.34,6.35,132000.0,6.35,6.35,6.34,6.35,132000.0
2015-01-23 14:40:00,6.35,6.35,6.34,6.35,119000.0,6.35,6.35,6.34,6.35,119000.0
2015-01-23 14:50:00,6.35,6.36,6.34,6.36,139000.0,6.35,6.36,6.34,6.36,139000.0
2015-01-23 15:00:00,6.36,6.39,6.35,6.39,426500.0,6.36,6.39,6.35,6.39,426500.0
2015-01-23 15:10:00,6.39,6.4,6.38,6.39,187000.0,6.39,6.4,6.38,6.39,187000.0
2015-01-23 15:20:00,6.39,6.4,6.38,6.4,146000.0,6.39,6.4,6.38,6.4,146000.0
2015-01-23 15:30:00,6.4,6.4,6.38,6.38,219500.0,6.4,6.4,6.38,6.38,219500.0
2015-01-23 15:40:00,6.38,6.39,6.38,6.39,297500.0,6.38,6.39,6.38,6.39,297500.0
2015-01-23 15:50:00,6.39,6.39,6.37,6.39,666000.0,6.39,6.39,6.37,6.39,666000.0
2015-01-26 09:30:00,6.53,6.53,6.42,6.47,782000.0,6.53,6.53,6.42,6.47,782000.0
2015-01-26 09:40:00,6.47,6.47,6.43,6.44,597000.0,6.47,6.47,6.43,6.44,597000.0
2015-01-26 09:50:00,6.44,6.48,6.44,6.47,202500.0,6.44,6.48,6.44,6.47,202500.0
2015-01-26 10:00:00,6.47,6.5,6.46,6.49,215000.0,6.47,6.5,6.46,6.49,215000.0
2015-01-26 10:10:00,6.49,6.51,6.45,6.46,337500.0,6.49,6.51,6.45,6.46,337500.0
2015-01-26 10:20:00,6.46,6.48,6.45,6.47,131000.0,6.46,6.48,6.45,6.47,131000.0
2015-01-26 10:30:00,6.47,6.48,6.46,6.48,123000.0,6.47,6.48,6.46,6.48,123000.0
2015-01-26 10:40:00,6.48,6.49,6.47,6.47,188500.0,6.48,6.49,6.47,6.47,188500.0
2015-01-26 10:50:00,6.47,6.48,6.46,6.47,192000.0,6.47,6.48,6.46,6.47,192000.0
2015-01-26 11:00:00,6.46,6.47,6.45,6.46,145000.0,6.46,6.47,6.45,6.46,145000.0
2015-01-26 11:10:00,6.46,6.46,6.43,6.43,136000.0,6.46,6.46,6.43,6.43,136000.0
2015-01-26 11:20:00,6.44,6.45,6.44,6.45,148000.0,6.44,6.45,6.44,6.45,148000.0
2015-01-26 11:30:00,6.44,6.45,6.43,6.43,166500.0,6.44,6.45,6.43,6.43,166500.0
2015-01-26 11:40:00,6.43,6.43,6.42,6.43,135000.0,6.43,6.43,6.42,6.43,135000.0
2015-01-26 11:50:00,6.43,6.44,6.43,6.44,117500.0,6.43,6.44,6.43,6.44,117500.0
2015-01-26 12:00:00,6.44,6.46,6.44,6.46,257000.0,6.44,6.46,6.44,6.46,257000.0
2015-01-26 12:10:00,6.46,6.47,6.46,6.47,119000.0,6.46,6.47,6.46,6.47,119000.0
2015-01-26 12:20:00,6.47,6.49,6.47,6.48,248000.0,6.47,6.49,6.47,6.48,248000.0
2015-01-26 12:30:00,6.48,6.49,6.48,6.48,87000.0,6.48,6.49,6.48,6.48,87000.0
2015-01-26 12:40:00,6.48,6.48,6.48,6.48,93000.0,6.48,6.48,6.48,6.48,93000.0
2015-01-26 12:50:00,6.48,6.49,6.48,6.49,152000.0,6.48,6.49,6.48,6.49,152000.0
2015-01-26 13:00:00,6.49,6.5,6.49,6.5,141500.0,6.49,6.5,6.49,6.5,141500.0
2015-01-26 13:10:00,6.5,6.51,6.5,6.51,153500.0,6.5,6.51,6.5,6.51,153500.0
2015-01-26 13:20:00,6.51,6.51,6.49,6.5,95500.0,6.51,6.51,6.49,6.5,95500.0
2015-01-26 13:30:00,6.5,6.53,6.5,6.52,223500.0,6.5,6.53,6.5,6.52,223500.0
2015-01-26 13:40:00,6.52,6.56,6.52,6.56,219500.0,6.52,6.56,6.52,6.56,219500.0
2015-01-26 13:50:00,6.56,6.56,6.55,6.55,309000.0,6.56,6.56,6.55,6.55,309000.0
2015-01-26 14:00:00,6.55,6.57,6.55,6.56,199500.0,6.55,6.57,6.55,6.56,199500.0
2015-01-26 14:10:00,6.55,6.55,6.54,6.54,117000.0,6.55,6.55,6.54,6.54,117000.0
2015-01-26 14:20:00,6.54,6.54,6.52,6.53,134500.0,6.54,6.54,6.52,6.53,134500.0
2015-01-26 14:30:00,6.53,6.54,6.53,6.54,88500.0,6.53,6.54,6.53,6.54,88500.0
2015-01-26 14:40:00,6.54,6.55,6.52,6.54,386500.0,6.54,6.55,6.52,6.54,386500.0
2015-01-26 14:50:00,6.54,6.55,6.53,6.54,114000.0,6.54,6.55,6.53,6.54,114000.0
2015-01-26 15:00:00,6.54,6.54,6.53,6.54,160500.0,6.54,6.54,6.53,6.54,160500.0
2015-01-26 15:10:00,6.54,6.54,6.48,6.48,690000.0,6.54,6.54,6.48,6.48,690000.0
2015-01-26 15:20:00,6.48,6.48,6.44,6.47,2116000.0,6.48,6.48,6.44,6.47,2116000.0
2015-01-26 15:30:00,6.47,6.48,6.44,6.48,705000.0,6.47,6.48,6.44,6.48,705000.0
2015-01-26 15:40:00,6.48,6.49,6.47,6.47,377000.0,6.48,6.49,6.47,6.47,377000.0
2015-01-26 15:50:00,6.47,6.49,6.45,6.49,1110500.0,6.47,6.49,6.45,6.49,1110500.0
2015-01-27 09:30:00,6.39,6.47,6.37,6.38,197000.0,6.39,6.47,6.37,6.38,197000.0
2015-01-27 09:40:00,6.38,6.41,6.38,6.39,198500.0,6.38,6.41,6.38,6.39,198500.0
2015-01-27 09:50:00,6.39,6.4,6.37,6.4,125500.0,6.39,6.4,6.37,6.4,125500.0
2015-01-27 10:00:00,6.4,6.43,6.4,6.42,326500.0,6.4,6.43,6.4,6.42,326500.0
2015-01-27 10:10:00,6.42,6.43,6.41,6.42,231500.0,6.42,6.43,6.41,6.42,231500.0
2015-01-27 10:20:00,6.42,6.43,6.42,6.43,232500.0,6.42,6.43,6.42,6.43,232500.0
2015-01-27 10:30:00,6.43,6.43,6.4,6.41,126500.0,6.43,6.43,6.4,6.41,126500.0
2015-01-27 10:40:00,6.41,6.42,6.4,6.42,216500.0,6.41,6.42,6.4,6.42,216500.0
2015-01-27 10:50:00,6.42,6.43,6.41,6.43,402500.0,6.42,6.43,6.41,6.43,402500.0
2015-01-27 11:00:00,6.43,6.43,6.43,6.43,227500.0,6.43,6.43,6.43,6.43,227500.0
2015-01-27 11:10:00,6.43,6.43,6.42,6.43,309000.0,6.43,6.43,6.42,6.43,309000.0
2015-01-27 11:20:00,6.43,6.43,6.42,6.43,401500.0,6.43,6.43,6.42,6.43,401500.0
2015-01-27 11:30:00,6.43,6.44,6.43,6.44,201000.0,6.43,6.44,6.43,6.44,201000.0
2015-01-27 11:40:00,6.44,6.44,6.43,6.44,120500.0,6.44,6.44,6.43,6.44,120500.0
2015-01-27 11:50:00,6.44,6.45,6.44,6.45,142000.0,6.44,6.45,6.44,6.45,142000.0
2015-01-27 12:00:00,6.45,6.45,6.43,6.44,72000.0,6.45,6.45,6.43,6.44,72000.0
2015-01-27 12:10:00,6.44,6.48,6.44,6.48,161500.0,6.44,6.48,6.44,6.48,161500.0
2015-01-27 12:20:00,6.48,6.5,6.46,6.5,287000.0,6.48,6.5,6.46,6.5,287000.0
2015-01-27 12:30:00,6.51,6.51,6.5,6.5,96500.0,6.51,6.51,6.5,6.5,96500.0
2015-01-27 12:40:00,6.5,6.51,6.5,6.5,193500.0,6.5,6.51,6.5,6.5,193500.0
2015-01-27 12:50:00,6.5,6.5,6.49,6.5,108000.0,6.5,6.5,6.49,6.5,108000.0
2015-01-27 13:00:00,6.5,6.5,6.49,6.49,81000.0,6.5,6.5,6.49,6.49,81000.0
2015-01-27 13:10:00,6.49,6.5,6.48,6.5,82500.0,6.49,6.5,6.48,6.5,82500.0
2015-01-27 13:20:00,6.5,6.53,6.5,6.52,110500.0,6.5,6.53,6.5,6.52,110500.0
2015-01-27 13:30:00,6.52,6.53,6.51,6.51,76500.0,6.52,6.53,6.51,6.51,76500.0
2015-01-27 13:40:00,6.51,6.51,6.49,6.5,106500.0,6.51,6.51,6.49,6.5,106500.0
2015-01-27 13:50:00,6.5,6.51,6.5,6.51,98000.0,6.5,6.51,6.5,6.51,98000.0
2015-01-27 14:00:00,6.51,6.52,6.51,6.51,108500.0,6.51,6.52,6.51,6.51,108500.0
2015-01-27 14:10:00,6.51,6.54,6.51,6.54,83500.0,6.51,6.54,6.51,6.54,83500.0
2015-01-27 14:20:00,6.54,6.55,6.53,6.54,164000.0,6.54,6.55,6.53,6.54,164000.0
2015-01-27 14:30:00,6.54,6.55,6.54,6.55,167500.0,6.54,6.55,6.54,6.55,167500.0
2015-01-27 14:40:00,6.55,6.56,6.54,6.56,244000.0,6.55,6.56,6.54,6.56,244000.0
2015-01-27 14:50:00,6.56,6.56,6.53,6.53,291000.0,6.56,6.56,6.53,6.53,291000.0
2015-01-27 15:00:00,6.53,6.54,6.52,6.53,214000.0,6.53,6.54,6.52,6.53,214000.0
2015-01-27 15:10:00,6.53,6.53,6.49,6.49,211500.0,6.53,6.53,6.49,6.49,211500.0
2015-01-27 15:20:00,6.49,6.51,6.48,6.49,422000.0,6.49,6.51,6.48,6.49,422000.0
2015-01-27 15:30:00,6.48,6.49,6.47,6.48,471000.0,6.48,6.49,6.47,6.48,471000.0
2015-01-27 15:40:00,6.48,6.49,6.47,6.49,500000.0,6.48,6.49,6.47,6.49,500000.0
2015-01-27 15:50:00,6.49,6.5,6.48,6.49,933000.0,6.49,6.5,6.48,6.49,933000.0
2015-01-28 09:30:00,6.59,6.59,6.46,6.49,358000.0,6.59,6.59,6.46,6.49,358000.0
2015-01-28 09:40:00,6.5,6.5,6.42,6.43,152500.0,6.5,6.5,6.42,6.43,152500.0
2015-01-28 09:50:00,6.44,6.44,6.36,6.37,558500.0,6.44,6.44,6.36,6.37,558500.0
2015-01-28 10:00:00,6.37,6.41,6.36,6.4,348000.0,6.37,6.41,6.36,6.4,348000.0
2015-01-28 10:10:00,6.4,6.4,6.36,6.37,239500.0,6.4,6.4,6.36,6.37,239500.0
2015-01-28 10:20:00,6.37,6.4,6.37,6.39,298500.0,6.37,6.4,6.37,6.39,298500.0
2015-01-28 10:30:00,6.39,6.39,6.37,6.37,341000.0,6.39,6.39,6.37,6.37,341000.0
2015-01-28 10:40:00,6.37,6.37,6.34,6.34,227500.0,6.37,6.37,6.34,6.34,227500.0
2015-01-28 10:50:00,6.34,6.36,6.34,6.34,260000.0,6.34,6.36,6.34,6.34,260000.0
2015-01-28 11:00:00,6.34,6.35,6.33,6.33,260500.0,6.34,6.35,6.33,6.33,260500.0
2015-01-28 11:10:00,6.33,6.33,6.28,6.29,254000.0,6.33,6.33,6.28,6.29,254000.0
2015-01-28 11:20:00,6.29,6.32,6.29,6.31,126500.0,6.29,6.32,6.29,6.31,126500.0
2015-01-28 11:30:00,6.31,6.35,6.31,6.34,210500.0,6.31,6.35,6.31,6.34,210500.0
2015-01-28 11:40:00,6.34,6.34,6.31,6.33,129000.0,6.34,6.34,6.31,6.33,129000.0
2015-01-28 11:50:00,6.33,6.36,6.32,6.35,142500.0,6.33,6.36,6.32,6.35,142500.0
2015-01-28 12:00:00,6.36,6.36,6.35,6.35,229500.0,6.36,6.36,6.35,6.35,229500.0
2015-01-28 12:10:00,6.35,6.37,6.35,6.36,333500.0,6.35,6.37,6.35,6.36,333500.0
2015-01-28 12:20:00,6.36,6.39,6.35,6.39,223500.0,6.36,6.39,6.35,6.39,223500.0
2015-01-28 12:30:00,6.39,6.41,6.37,6.38,378500.0,6.39,6.41,6.37,6.38,378500.0
2015-01-28 12:40:00,6.38,6.39,6.38,6.39,133500.0,6.38,6.39,6.38,6.39,133500.0
2015-01-28 12:50:00,6.39,6.39,6.37,6.39,124500.0,6.39,6.39,6.37,6.39,124500.0
2015-01-28 13:00:00,6.39,6.39,6.36,6.37,132000.0,6.39,6.39,6.36,6.37,132000.0
2015-01-28 13:10:00,6.37,6.39,6.36,6.39,132000.0,6.37,6.39,6.36,6.39,132000.0
2015-01-28 13:20:00,6.38,6.39,6.37,6.38,113000.0,6.38,6.39,6.37,6.38,113000.0
2015-01-28 13:30:00,6.37,6.39,6.37,6.39,107500.0,6.37,6.39,6.37,6.39,107500.0
2015-01-28 13:40:00,6.39,6.39,6.37,6.38,221500.0,6.39,6.39,6.37,6.38,221500.0
2015-01-28 13:50:00,6.38,6.38,6.35,6.35,373500.0,6.38,6.38,6.35,6.35,373500.0
2015-01-28 14:00:00,6.35,6.39,6.35,6.37,320000.0,6.35,6.39,6.35,6.37,320000.0
2015-01-28 14:10:00,6.37,6.39,6.36,6.37,378500.0,6.37,6.39,6.36,6.37,378500.0
2015-01-28 14:20:00,6.37,6.38,6.34,6.35,209500.0,6.37,6.38,6.34,6.35,209500.0
2015-01-28 14:30:00,6.35,6.37,6.34,6.36,319500.0,6.35,6.37,6.34,6.36,319500.0
2015-01-28 14:40:00,6.35,6.37,6.35,6.36,240500.0,6.35,6.37,6.35,6.36,240500.0
2015-01-28 14:50:00,6.36,6.38,6.36,6.37,400000.0,6.36,6.38,6.36,6.37,400000.0
2015-01-28 15:00:00,6.37,6.4,6.37,6.39,337500.0,6.37,6.4,6.37,6.39,337500.0
2015-01-28 15:10:00,6.39,6.39,6.31,6.31,401500.0,6.39,6.39,6.31,6.31,401500.0
2015-01-28 15:20:00,6.31,6.32,6.28,6.29,492000.0,6.31,6.32,6.28,6.29,492000.0
2015-01-28 15:30:00,6.29,6.3,6.27,6.27,457500.0,6.29,6.3,6.27,6.27,457500.0
2015-01-28 15:40:00,6.27,6.29,6.25,6.28,622000.0,6.27,6.29,6.25,6.28,622000.0
2015-01-28 15:50:00,6.28,6.3,6.28,6.28,912500.0,6.28,6.3,6.28,6.28,912500.0
2015-01-29 09:30:00,5.9,6.03,5.8,6.03,5477000.0,5.9,6.03,5.8,6.03,5477000.0
2015-01-29 09:40:00,6.02,6.03,5.97,6.03,2376500.0,6.02,6.03,5.97,6.03,2376500.0
2015-01-29 09:50:00,6.03,6.05,5.98,6.02,1883000.0,6.03,6.05,5.98,6.02,1883000.0
2015-01-29 10:00:00,6.02,6.02,5.9,5.97,2050000.0,6.02,6.02,5.9,5.97,2050000.0
2015-01-29 10:10:00,5.96,6.01,5.95,6.01,924000.0,5.96,6.01,5.95,6.01,924000.0
2015-01-29 10:20:00,6.01,6.02,5.97,5.97,1186500.0,6.01,6.02,5.97,5.97,1186500.0
2015-01-29 10:30:00,5.97,5.98,5.95,5.95,736500.0,5.97,5.98,5.95,5.95,736500.0
2015-01-29 10:40:00,5.95,5.95,5.9,5.93,635000.0,5.95,5.95,5.9,5.93,635000.0
2015-01-29 10:50:00,5.93,5.96,5.9,5.9,764500.0,5.93,5.96,5.9,5.9,764500.0
2015-01-29 11:00:00,5.9,5.9,5.83,5.85,1226000.0,5.9,5.9,5.83,5.85,1226000.0
2015-01-29 11:10:00,5.86,5.86,5.82,5.85,1206500.0,5.86,5.86,5.82,5.85,1206500.0
2015-01-29 11:20:00,5.85,5.89,5.85,5.88,458000.0,5.85,5.89,5.85,5.88,458000.0
2015-01-29 11:30:00,5.88,5.95,5.87,5.95,850500.0,5.88,5.95,5.87,5.95,850500.0
2015-01-29 11:40:00,5.95,5.95,5.87,5.87,588000.0,5.95,5.95,5.87,5.87,588000.0
2015-01-29 11:50:00,5.87,5.89,5.84,5.86,619500.0,5.87,5.89,5.84,5.86,619500.0
2015-01-29 12:00:00,5.86,5.86,5.82,5.82,493500.0,5.86,5.86,5.82,5.82,493500.0
2015-01-29 12:10:00,5.82,5.82,5.78,5.79,561000.0,5.82,5.82,5.78,5.79,561000.0
2015-01-29 12:20:00,5.79,5.8,5.75,5.76,381000.0,5.79,5.8,5.75,5.76,381000.0
2015-01-29 12:30:00,5.77,5.77,5.73,5.75,425500.0,5.77,5.77,5.73,5.75,425500.0
2015-01-29 12:40:00,5.75,5.8,5.75,5.78,822500.0,5.75,5.8,5.75,5.78,822500.0
2015-01-29 12:50:00,5.78,5.78,5.77,5.78,607000.0,5.78,5.78,5.77,5.78,607000.0
2015-01-29 13:00:00,5.78,5.78,5.75,5.75,1112500.0,5.78,5.78,5.75,5.75,1112500.0
2015-01-29 13:10:00,5.75,5.77,5.75,5.76,288000.0,5.75,5.77,5.75,5.76,288000.0
2015-01-29 13:20:00,5.76,5.76,5.72,5.74,817000.0,5.76,5.76,5.72,5.74,817000.0
2015-01-29 13:30:00,5.74,5.77,5.74,5.75,1851000.0,5.74,5.77,5.74,5.75,1851000.0
2015-01-29 13:40:00,5.75,5.75,5.71,5.75,794000.0,5.75,5.75,5.71,5.75,794000.0
2015-01-29 13:50:00,5.76,5.8,5.75,5.79,843000.0,5.76,5.8,5.75,5.79,843000.0
2015-01-29 14:00:00,5.79,5.81,5.79,5.8,572000.0,5.79,5.81,5.79,5.8,572000.0
2015-01-29 14:10:00,5.8,5.81,5.78,5.78,599000.0,5.8,5.81,5.78,5.78,599000.0
2015-01-29 14:20:00,5.78,5.79,5.77,5.78,720000.0,5.78,5.79,5.77,5.78,720000.0
2015-01-29 14:30:00,5.78,5.81,5.76,5.8,1001000.0,5.78,5.81,5.76,5.8,1001000.0
2015-01-29 14:40:00,5.8,5.86,5.8,5.85,1338000.0,5.8,5.86,5.8,5.85,1338000.0
2015-01-29 14:50:00,5.85,5.88,5.83,5.85,1124000.0,5.85,5.88,5.83,5.85,1124000.0
2015-01-29 15:00:00,5.85,5.87,5.83,5.86,1318000.0,5.85,5.87,5.83,5.86,1318000.0
2015-01-29 15:10:00,5.87,5.89,5.85,5.88,858000.0,5.87,5.89,5.85,5.88,858000.0
2015-01-29 15:20:00,5.88,5.88,5.85,5.86,1040500.0,5.88,5.88,5.85,5.86,1040500.0
2015-01-29 15:30:00,5.85,5.88,5.84,5.88,1330500.0,5.85,5.88,5.84,5.88,1330500.0
2015-01-29 15:40:00,5.87,5.9,5.84,5.84,1808000.0,5.87,5.9,5.84,5.84,1808000.0
2015-01-29 15:50:00,5.84,5.88,5.83,5.84,2762000.0,5.84,5.88,5.83,5.84,2762000.0
2015-01-30 09:30:00,5.78,5.86,5.78,5.84,655500.0,5.78,5.86,5.78,5.84,655500.0
2015-01-30 09:40:00,5.85,5.86,5.83,5.85,363000.0,5.85,5.86,5.83,5.85,363000.0
2015-01-30 09:50:00,5.85,5.88,5.84,5.84,765000.0,5.85,5.88,5.84,5.84,765000.0
2015-01-30 10:00:00,5.84,5.87,5.83,5.86,724500.0,5.84,5.87,5.83,5.86,724500.0
2015-01-30 10:10:00,5.86,5.87,5.85,5.86,212000.0,5.86,5.87,5.85,5.86,212000.0
2015-01-30 10:20:00,5.86,5.86,5.84,5.84,1485500.0,5.86,5.86,5.84,5.84,1485500.0
2015-01-30 10:30:00,5.84,5.84,5.81,5.83,224000.0,5.84,5.84,5.81,5.83,224000.0
2015-01-30 10:40:00,5.83,5.84,5.82,5.83,247500.0,5.83,5.84,5.82,5.83,247500.0
2015-01-30 10:50:00,5.84,5.84,5.83,5.84,292500.0,5.84,5.84,5.83,5.84,292500.0
2015-01-30 11:00:00,5.84,5.86,5.84,5.85,240000.0,5.84,5.86,5.84,5.85,240000.0
2015-01-30 11:10:00,5.85,5.85,5.83,5.84,181500.0,5.85,5.85,5.83,5.84,181500.0
2015-01-30 11:20:00,5.84,5.84,5.82,5.84,145000.0,5.84,5.84,5.82,5.84,145000.0
2015-01-30 11:30:00,5.84,5.85,5.84,5.85,175000.0,5.84,5.85,5.84,5.85,175000.0
2015-01-30 11:40:00,5.85,5.86,5.85,5.85,230500.0,5.85,5.86,5.85,5.85,230500.0
2015-01-30 11:50:00,5.85,5.88,5.85,5.88,150500.0,5.85,5.88,5.85,5.88,150500.0
2015-01-30 12:00:00,5.87,5.9,5.87,5.89,266000.0,5.87,5.9,5.87,5.89,266000.0
2015-01-30 12:10:00,5.89,5.91,5.88,5.9,180500.0,5.89,5.91,5.88,5.9,180500.0
2015-01-30 12:20:00,5.9,5.92,5.9,5.92,285000.0,5.9,5.92,5.9,5.92,285000.0
2015-01-30 12:30:00,5.92,5.92,5.91,5.92,246000.0,5.92,5.92,5.91,5.92,246000.0
2015-01-30 12:40:00,5.92,5.93,5.92,5.92,407500.0,5.92,5.93,5.92,5.92,407500.0
2015-01-30 12:50:00,5.92,5.93,5.9,5.9,700500.0,5.92,5.93,5.9,5.9,700500.0
2015-01-30 13:00:00,5.91,5.92,5.9,5.9,168000.0,5.91,5.92,5.9,5.9,168000.0
2015-01-30 13:10:00,5.9,5.91,5.88,5.89,144000.0,5.9,5.91,5.88,5.89,144000.0
2015-01-30 13:20:00,5.89,5.9,5.88,5.88,134500.0,5.89,5.9,5.88,5.88,134500.0
2015-01-30 13:30:00,5.89,5.92,5.88,5.92,281500.0,5.89,5.92,5.88,5.92,281500.0
2015-01-30 13:40:00,5.92,5.93,5.91,5.93,313000.0,5.92,5.93,5.91,5.93,313000.0
2015-01-30 13:50:00,5.93,5.95,5.93,5.95,486000.0,5.93,5.95,5.93,5.95,486000.0
2015-01-30 14:00:00,5.95,5.97,5.94,5.97,641000.0,5.95,5.97,5.94,5.97,641000.0
2015-01-30 14:10:00,5.97,5.99,5.97,5.99,454500.0,5.97,5.99,5.97,5.99,454500.0
2015-01-30 14:20:00,5.99,6.0,5.99,6.0,422000.0,5.99,6.0,5.99,6.0,422000.0
2015-01-30 14:30:00,6.0,6.0,5.99,5.99,961000.0,6.0,6.0,5.99,5.99,961000.0
2015-01-30 14:40:00,5.99,5.99,5.96,5.97,629000.0,5.99,5.99,5.96,5.97,629000.0
2015-01-30 14:50:00,5.97,5.98,5.96,5.97,476000.0,5.97,5.98,5.96,5.97,476000.0
2015-01-30 15:00:00,5.98,5.99,5.96,5.98,661500.0,5.98,5.99,5.96,5.98,661500.0
2015-01-30 15:10:00,5.98,6.01,5.98,6.0,1990500.0,5.98,6.01,5.98,6.0,1990500.0
2015-01-30 15:20:00,6.0,6.04,5.99,6.04,1023500.0,6.0,6.04,5.99,6.04,1023500.0
2015-01-30 15:30:00,6.04,6.04,5.99,6.0,800000.0,6.04,6.04,5.99,6.0,800000.0
2015-01-30 15:40:00,6.0,6.0,5.97,5.97,938000.0,6.0,6.0,5.97,5.97,938000.0
2015-01-30 15:50:00,5.97,5.99,5.96,5.98,2563500.0,5.97,5.99,5.96,5.98,2563500.0
2015-02-02 09:30:00,5.95,6.02,5.92,5.95,619000.0,5.95,6.02,5.92,5.95,619000.0
2015-02-02 09:40:00,5.94,5.96,5.92,5.94,439000.0,5.94,5.96,5.92,5.94,439000.0
2015-02-02 09:50:00,5.94,5.94,5.87,5.87,263500.0,5.94,5.94,5.87,5.87,263500.0
2015-02-02 10:00:00,5.86,5.86,5.81,5.81,598000.0,5.86,5.86,5.81,5.81,598000.0
2015-02-02 10:10:00,5.81,5.82,5.79,5.8,682000.0,5.81,5.82,5.79,5.8,682000.0
2015-02-02 10:20:00,5.81,5.85,5.8,5.84,616500.0,5.81,5.85,5.8,5.84,616500.0
2015-02-02 10:30:00,5.84,5.86,5.81,5.85,250500.0,5.84,5.86,5.81,5.85,250500.0
2015-02-02 10:40:00,5.85,5.86,5.83,5.85,219500.0,5.85,5.86,5.83,5.85,219500.0
2015-02-02 10:50:00,5.85,5.88,5.84,5.88,369500.0,5.85,5.88,5.84,5.88,369500.0
2015-02-02 11:00:00,5.88,5.92,5.87,5.92,228500.0,5.88,5.92,5.87,5.92,228500.0
2015-02-02 11:10:00,5.92,5.94,5.9,5.91,228500.0,5.92,5.94,5.9,5.91,228500.0
2015-02-02 11:20:00,5.91,5.93,5.9,5.92,401500.0,5.91,5.93,5.9,5.92,401500.0
2015-02-02 11:30:00,5.92,5.97,5.92,5.96,457000.0,5.92,5.97,5.92,5.96,457000.0
2015-02-02 11:40:00,5.96,5.97,5.93,5.93,456000.0,5.96,5.97,5.93,5.93,456000.0
2015-02-02 11:50:00,5.93,5.93,5.9,5.91,393000.0,5.93,5.93,5.9,5.91,393000.0
2015-02-02 12:00:00,5.91,5.92,5.89,5.89,497500.0,5.91,5.92,5.89,5.89,497500.0
2015-02-02 12:10:00,5.89,5.9,5.87,5.9,204000.0,5.89,5.9,5.87,5.9,204000.0
2015-02-02 12:20:00,5.9,5.92,5.9,5.92,327000.0,5.9,5.92,5.9,5.92,327000.0
2015-02-02 12:30:00,5.92,5.93,5.91,5.91,148000.0,5.92,5.93,5.91,5.91,148000.0
2015-02-02 12:40:00,5.91,5.92,5.9,5.91,322500.0,5.91,5.92,5.9,5.91,322500.0
2015-02-02 12:50:00,5.91,5.91,5.89,5.89,474000.0,5.91,5.91,5.89,5.89,474000.0
2015-02-02 13:00:00,5.89,5.91,5.88,5.9,329000.0,5.89,5.91,5.88,5.9,329000.0
2015-02-02 13:10:00,5.91,5.91,5.89,5.91,527500.0,5.91,5.91,5.89,5.91,527500.0
2015-02-02 13:20:00,5.91,5.92,5.88,5.88,344500.0,5.91,5.92,5.88,5.88,344500.0
2015-02-02 13:30:00,5.88,5.89,5.87,5.88,311500.0,5.88,5.89,5.87,5.88,311500.0
2015-02-02 13:40:00,5.89,5.89,5.88,5.88,244000.0,5.89,5.89,5.88,5.88,244000.0
2015-02-02 13:50:00,5.89,5.91,5.88,5.89,417500.0,5.89,5.91,5.88,5.89,417500.0
2015-02-02 14:00:00,5.89,5.89,5.87,5.87,521500.0,5.89,5.89,5.87,5.87,521500.0
2015-02-02 14:10:00,5.87,5.89,5.86,5.88,179000.0,5.87,5.89,5.86,5.88,179000.0
2015-02-02 14:20:00,5.88,5.91,5.88,5.91,316000.0,5.88,5.91,5.88,5.91,316000.0
2015-02-02 14:30:00,5.91,5.91,5.88,5.88,193000.0,5.91,5.91,5.88,5.88,193000.0
2015-02-02 14:40:00,5.88,5.89,5.86,5.88,357500.0,5.88,5.89,5.86,5.88,357500.0
2015-02-02 14:50:00,5.89,5.91,5.88,5.88,277000.0,5.89,5.91,5.88,5.88,277000.0
2015-02-02 15:00:00,5.88,5.92,5.88,5.92,442500.0,5.88,5.92,5.88,5.92,442500.0
2015-02-02 15:10:00,5.92,5.94,5.92,5.94,497500.0,5.92,5.94,5.92,5.94,497500.0
2015-02-02 15:20:00,5.94,5.96,5.94,5.95,493000.0,5.94,5.96,5.94,5.95,493000.0
2015-02-02 15:30:00,5.95,5.98,5.95,5.98,488000.0,5.95,5.98,5.95,5.98,488000.0
2015-02-02 15:40:00,5.98,6.0,5.98,6.0,812500.0,5.98,6.0,5.98,6.0,812500.0
2015-02-02 15:50:00,6.0,6.01,5.99,6.01,2153000.0,6.0,6.01,5.99,6.01,2153000.0
2015-02-03 09:30:00,6.02,6.06,6.0,6.01,280500.0,6.02,6.06,6.0,6.01,280500.0
2015-02-03 09:40:00,6.01,6.03,6.0,6.01,280000.0,6.01,6.03,6.0,6.01,280000.0
2015-02-03 09:50:00,6.01,6.12,5.98,6.06,1099500.0,6.01,6.12,5.98,6.06,1099500.0
2015-02-03 10:00:00,6.07,6.07,6.02,6.04,325500.0,6.07,6.07,6.02,6.04,325500.0
2015-02-03 10:10:00,6.04,6.04,6.02,6.04,357000.0,6.04,6.04,6.02,6.04,357000.0
2015-02-03 10:20:00,6.03,6.05,6.03,6.05,212000.0,6.03,6.05,6.03,6.05,212000.0
2015-02-03 10:30:00,6.05,6.06,6.03,6.04,305500.0,6.05,6.06,6.03,6.04,305500.0
2015-02-03 10:40:00,6.04,6.05,6.01,6.01,240000.0,6.04,6.05,6.01,6.01,240000.0
2015-02-03 10:50:00,6.01,6.03,6.0,6.03,242000.0,6.01,6.03,6.0,6.03,242000.0
2015-02-03 11:00:00,6.02,6.04,6.02,6.03,271500.0,6.02,6.04,6.02,6.03,271500.0
2015-02-03 11:10:00,6.03,6.04,6.02,6.04,216500.0,6.03,6.04,6.02,6.04,216500.0
2015-02-03 11:20:00,6.03,6.04,6.02,6.04,254500.0,6.03,6.04,6.02,6.04,254500.0
2015-02-03 11:30:00,6.04,6.06,6.03,6.05,339000.0,6.04,6.06,6.03,6.05,339000.0
2015-02-03 11:40:00,6.05,6.06,6.04,6.06,228500.0,6.05,6.06,6.04,6.06,228500.0
2015-02-03 11:50:00,6.06,6.07,6.04,6.04,194500.0,6.06,6.07,6.04,6.04,194500.0
2015-02-03 12:00:00,6.04,6.05,6.03,6.04,211000.0,6.04,6.05,6.03,6.04,211000.0
2015-02-03 12:10:00,6.04,6.06,6.04,6.05,189000.0,6.04,6.06,6.04,6.05,189000.0
2015-02-03 12:20:00,6.05,6.06,6.03,6.05,88000.0,6.05,6.06,6.03,6.05,88000.0
2015-02-03 12:30:00,6.05,6.05,6.03,6.04,56500.0,6.05,6.05,6.03,6.04,56500.0
2015-02-03 12:40:00,6.04,6.06,6.04,6.05,110000.0,6.04,6.06,6.04,6.05,110000.0
2015-02-03 12:50:00,6.05,6.06,6.04,6.06,75500.0,6.05,6.06,6.04,6.06,75500.0
2015-02-03 13:00:00,6.06,6.06,6.04,6.05,113000.0,6.06,6.06,6.04,6.05,113000.0
2015-02-03 13:10:00,6.05,6.08,6.05,6.08,440000.0,6.05,6.08,6.05,6.08,440000.0
2015-02-03 13:20:00,6.08,6.09,6.07,6.07,116500.0,6.08,6.09,6.07,6.07,116500.0
2015-02-03 13:30:00,6.07,6.08,6.07,6.08,166000.0,6.07,6.08,6.07,6.08,166000.0
2015-02-03 13:40:00,6.08,6.09,6.07,6.08,80500.0,6.08,6.09,6.07,6.08,80500.0
2015-02-03 13:50:00,6.09,6.09,6.08,6.09,107500.0,6.09,6.09,6.08,6.09,107500.0
2015-02-03 14:00:00,6.09,6.11,6.09,6.1,829000.0,6.09,6.11,6.09,6.1,829000.0
2015-02-03 14:10:00,6.11,6.12,6.1,6.1,307000.0,6.11,6.12,6.1,6.1,307000.0
2015-02-03 14:20:00,6.1,6.1,6.08,6.08,121500.0,6.1,6.1,6.08,6.08,121500.0
2015-02-03 14:30:00,6.08,6.1,6.07,6.1,164500.0,6.08,6.1,6.07,6.1,164500.0
2015-02-03 14:40:00,6.1,6.11,6.09,6.1,146500.0,6.1,6.11,6.09,6.1,146500.0
2015-02-03 14:50:00,6.1,6.11,6.09,6.11,176000.0,6.1,6.11,6.09,6.11,176000.0
2015-02-03 15:00:00,6.11,6.12,6.1,6.12,283500.0,6.11,6.12,6.1,6.12,283500.0
2015-02-03 15:10:00,6.11,6.12,6.1,6.12,231500.0,6.11,6.12,6.1,6.12,231500.0
2015-02-03 15:20:00,6.12,6.12,6.1,6.11,220500.0,6.12,6.12,6.1,6.11,220500.0
2015-02-03 15:30:00,6.11,6.13,6.11,6.12,439500.0,6.11,6.13,6.11,6.12,439500.0
2015-02-03 15:40:00,6.12,6.13,6.11,6.12,572500.0,6.12,6.13,6.11,6.12,572500.0
2015-02-03 15:50:00,6.12,6.13,6.1,6.1,2083000.0,6.12,6.13,6.1,6.1,2083000.0
2015-02-04 09:30:00,6.07,6.14,6.07,6.14,408000.0,6.07,6.14,6.07,6.14,408000.0
2015-02-04 09:40:00,6.14,6.15,6.1,6.15,268500.0,6.14,6.15,6.1,6.15,268500.0
2015-02-04 09:50:00,6.15,6.22,6.14,6.22,707000.0,6.15,6.22,6.14,6.22,707000.0
2015-02-04 10:00:00,6.22,6.25,6.17,6.17,404500.0,6.22,6.25,6.17,6.17,404500.0
2015-02-04 10:10:00,6.17,6.19,6.16,6.17,272000.0,6.17,6.19,6.16,6.17,272000.0
2015-02-04 10:20:00,6.18,6.2,6.17,6.18,249000.0,6.18,6.2,6.17,6.18,249000.0
2015-02-04 10:30:00,6.18,6.21,6.17,6.19,451000.0,6.18,6.21,6.17,6.19,451000.0
2015-02-04 10:40:00,6.19,6.21,6.17,6.2,272500.0,6.19,6.21,6.17,6.2,272500.0
2015-02-04 10:50:00,6.2,6.22,6.19,6.21,160500.0,6.2,6.22,6.19,6.21,160500.0
2015-02-04 11:00:00,6.2,6.22,6.19,6.21,178000.0,6.2,6.22,6.19,6.21,178000.0
2015-02-04 11:10:00,6.21,6.22,6.2,6.21,203500.0,6.21,6.22,6.2,6.21,203500.0
2015-02-04 11:20:00,6.21,6.22,6.2,6.21,149500.0,6.21,6.22,6.2,6.21,149500.0
2015-02-04 11:30:00,6.21,6.23,6.21,6.23,195000.0,6.21,6.23,6.21,6.23,195000.0
2015-02-04 11:40:00,6.23,6.24,6.22,6.22,285000.0,6.23,6.24,6.22,6.22,285000.0
2015-02-04 11:50:00,6.22,6.22,6.2,6.2,92500.0,6.22,6.22,6.2,6.2,92500.0
2015-02-04 12:00:00,6.2,6.21,6.2,6.2,93500.0,6.2,6.21,6.2,6.2,93500.0
2015-02-04 12:10:00,6.2,6.21,6.2,6.2,112000.0,6.2,6.21,6.2,6.2,112000.0
2015-02-04 12:20:00,6.2,6.2,6.17,6.17,260500.0,6.2,6.2,6.17,6.17,260500.0
2015-02-04 12:30:00,6.17,6.18,6.17,6.17,81000.0,6.17,6.18,6.17,6.17,81000.0
2015-02-04 12:40:00,6.18,6.18,6.15,6.16,80000.0,6.18,6.18,6.15,6.16,80000.0
2015-02-04 12:50:00,6.16,6.18,6.16,6.17,108000.0,6.16,6.18,6.16,6.17,108000.0
2015-02-04 13:00:00,6.17,6.18,6.17,6.18,91000.0,6.17,6.18,6.17,6.18,91000.0
2015-02-04 13:10:00,6.17,6.17,6.16,6.16,84500.0,6.17,6.17,6.16,6.16,84500.0
2015-02-04 13:20:00,6.16,6.17,6.15,6.17,113500.0,6.16,6.17,6.15,6.17,113500.0
2015-02-04 13:30:00,6.17,6.18,6.16,6.17,92500.0,6.17,6.18,6.16,6.17,92500.0
2015-02-04 13:40:00,6.16,6.17,6.16,6.17,378500.0,6.16,6.17,6.16,6.17,378500.0
2015-02-04 13:50:00,6.17,6.18,6.17,6.17,199500.0,6.17,6.18,6.17,6.17,199500.0
2015-02-04 14:00:00,6.17,6.18,6.17,6.18,197000.0,6.17,6.18,6.17,6.18,197000.0
2015-02-04 14:10:00,6.18,6.19,6.17,6.18,259000.0,6.18,6.19,6.17,6.18,259000.0
2015-02-04 14:20:00,6.18,6.18,6.17,6.18,130000.0,6.18,6.18,6.17,6.18,130000.0
2015-02-04 14:30:00,6.17,6.18,6.16,6.17,133000.0,6.17,6.18,6.16,6.17,133000.0
2015-02-04 14:40:00,6.17,6.19,6.17,6.18,238500.0,6.17,6.19,6.17,6.18,238500.0
2015-02-04 14:50:00,6.18,6.21,6.18,6.2,379000.0,6.18,6.21,6.18,6.2,379000.0
2015-02-04 15:00:00,6.2,6.21,6.2,6.21,225000.0,6.2,6.21,6.2,6.21,225000.0
2015-02-04 15:10:00,6.21,6.21,6.2,6.21,228000.0,6.21,6.21,6.2,6.21,228000.0
2015-02-04 15:20:00,6.21,6.23,6.21,6.23,471000.0,6.21,6.23,6.21,6.23,471000.0
2015-02-04 15:30:00,6.23,6.24,6.21,6.22,500500.0,6.23,6.24,6.21,6.22,500500.0
2015-02-04 15:40:00,6.22,6.22,6.18,6.19,667500.0,6.22,6.22,6.18,6.19,667500.0
2015-02-04 15:50:00,6.19,6.21,6.18,6.21,1183500.0,6.19,6.21,6.18,6.21,1183500.0
2015-02-05 09:30:00,6.25,6.35,6.25,6.33,565500.0,6.25,6.35,6.25,6.33,565500.0
2015-02-05 09:40:00,6.34,6.34,6.3,6.31,319500.0,6.34,6.34,6.3,6.31,319500.0
2015-02-05 09:50:00,6.31,6.32,6.3,6.31,141500.0,6.31,6.32,6.3,6.31,141500.0
2015-02-05 10:00:00,6.31,6.33,6.3,6.32,286500.0,6.31,6.33,6.3,6.32,286500.0
2015-02-05 10:10:00,6.32,6.34,6.3,6.33,286000.0,6.32,6.34,6.3,6.33,286000.0
2015-02-05 10:20:00,6.33,6.35,6.32,6.34,261000.0,6.33,6.35,6.32,6.34,261000.0
2015-02-05 10:30:00,6.34,6.34,6.31,6.32,206500.0,6.34,6.34,6.31,6.32,206500.0
2015-02-05 10:40:00,6.32,6.34,6.31,6.34,495000.0,6.32,6.34,6.31,6.34,495000.0
2015-02-05 10:50:00,6.34,6.35,6.33,6.35,316000.0,6.34,6.35,6.33,6.35,316000.0
2015-02-05 11:00:00,6.34,6.35,6.33,6.34,228500.0,6.34,6.35,6.33,6.34,228500.0
2015-02-05 11:10:00,6.35,6.35,6.34,6.34,257500.0,6.35,6.35,6.34,6.34,257500.0
2015-02-05 11:20:00,6.34,6.36,6.34,6.35,292000.0,6.34,6.36,6.34,6.35,292000.0
2015-02-05 11:30:00,6.35,6.35,6.34,6.34,164500.0,6.35,6.35,6.34,6.34,164500.0
2015-02-05 11:40:00,6.34,6.35,6.34,6.35,139000.0,6.34,6.35,6.34,6.35,139000.0
2015-02-05 11:50:00,6.35,6.35,6.34,6.35,98500.0,6.35,6.35,6.34,6.35,98500.0
2015-02-05 12:00:00,6.35,6.35,6.34,6.35,154000.0,6.35,6.35,6.34,6.35,154000.0
2015-02-05 12:10:00,6.35,6.35,6.34,6.35,224500.0,6.35,6.35,6.34,6.35,224500.0
2015-02-05 12:20:00,6.35,6.35,6.34,6.34,126500.0,6.35,6.35,6.34,6.34,126500.0
2015-02-05 12:30:00,6.34,6.35,6.34,6.35,83000.0,6.34,6.35,6.34,6.35,83000.0
2015-02-05 12:40:00,6.35,6.35,6.34,6.34,113500.0,6.35,6.35,6.34,6.34,113500.0
2015-02-05 12:50:00,6.34,6.35,6.32,6.33,261000.0,6.34,6.35,6.32,6.33,261000.0
2015-02-05 13:00:00,6.33,6.34,6.33,6.33,61500.0,6.33,6.34,6.33,6.33,61500.0
2015-02-05 13:10:00,6.33,6.33,6.32,6.32,128000.0,6.33,6.33,6.32,6.32,128000.0
2015-02-05 13:20:00,6.32,6.32,6.31,6.31,54500.0,6.32,6.32,6.31,6.31,54500.0
2015-02-05 13:30:00,6.31,6.31,6.3,6.3,68000.0,6.31,6.31,6.3,6.3,68000.0
2015-02-05 13:40:00,6.3,6.31,6.29,6.3,122500.0,6.3,6.31,6.29,6.3,122500.0
2015-02-05 13:50:00,6.31,6.31,6.29,6.29,106000.0,6.31,6.31,6.29,6.29,106000.0
2015-02-05 14:00:00,6.29,6.3,6.29,6.3,144500.0,6.29,6.3,6.29,6.3,144500.0
2015-02-05 14:10:00,6.3,6.31,6.3,6.31,136500.0,6.3,6.31,6.3,6.31,136500.0
2015-02-05 14:20:00,6.31,6.32,6.31,6.32,213500.0,6.31,6.32,6.31,6.32,213500.0
2015-02-05 14:30:00,6.32,6.32,6.32,6.32,107500.0,6.32,6.32,6.32,6.32,107500.0
2015-02-05 14:40:00,6.32,6.32,6.32,6.32,147000.0,6.32,6.32,6.32,6.32,147000.0
2015-02-05 14:50:00,6.32,6.33,6.32,6.33,195500.0,6.32,6.33,6.32,6.33,195500.0
2015-02-05 15:00:00,6.33,6.34,6.32,6.34,193000.0,6.33,6.34,6.32,6.34,193000.0
2015-02-05 15:10:00,6.34,6.35,6.33,6.35,260000.0,6.34,6.35,6.33,6.35,260000.0
2015-02-05 15:20:00,6.35,6.35,6.34,6.35,352500.0,6.35,6.35,6.34,6.35,352500.0
2015-02-05 15:30:00,6.35,6.37,6.35,6.36,488000.0,6.35,6.37,6.35,6.36,488000.0
2015-02-05 15:40:00,6.36,6.37,6.35,6.35,591000.0,6.36,6.37,6.35,6.35,591000.0
2015-02-05 15:50:00,6.35,6.36,6.34,6.35,730500.0,6.35,6.36,6.34,6.35,730500.0
2015-02-06 09:30:00,6.4,6.4,6.32,6.34,243500.0,6.4,6.4,6.32,6.34,243500.0
2015-02-06 09:40:00,6.35,6.36,6.34,6.36,148000.0,6.35,6.36,6.34,6.36,148000.0
2015-02-06 09:50:00,6.35,6.36,6.34,6.35,95500.0,6.35,6.36,6.34,6.35,95500.0
2015-02-06 10:00:00,6.36,6.39,6.35,6.38,252500.0,6.36,6.39,6.35,6.38,252500.0
2015-02-06 10:10:00,6.38,6.4,6.38,6.4,353000.0,6.38,6.4,6.38,6.4,353000.0
2015-02-06 10:20:00,6.39,6.4,6.37,6.37,126000.0,6.39,6.4,6.37,6.37,126000.0
2015-02-06 10:30:00,6.37,6.37,6.35,6.36,142000.0,6.37,6.37,6.35,6.36,142000.0
2015-02-06 10:40:00,6.37,6.39,6.36,6.38,175000.0,6.37,6.39,6.36,6.38,175000.0
2015-02-06 10:50:00,6.37,6.38,6.37,6.38,142500.0,6.37,6.38,6.37,6.38,142500.0
2015-02-06 11:00:00,6.38,6.39,6.37,6.37,140500.0,6.38,6.39,6.37,6.37,140500.0
2015-02-06 11:10:00,6.37,6.38,6.37,6.37,109500.0,6.37,6.38,6.37,6.37,109500.0
2015-02-06 11:20:00,6.37,6.38,6.37,6.38,197000.0,6.37,6.38,6.37,6.38,197000.0
2015-02-06 11:30:00,6.37,6.38,6.36,6.37,89500.0,6.37,6.38,6.36,6.37,89500.0
2015-02-06 11:40:00,6.37,6.38,6.37,6.38,121500.0,6.37,6.38,6.37,6.38,121500.0
2015-02-06 11:50:00,6.38,6.38,6.37,6.38,102500.0,6.38,6.38,6.37,6.38,102500.0
2015-02-06 12:00:00,6.38,6.39,6.37,6.37,77000.0,6.38,6.39,6.37,6.37,77000.0
2015-02-06 12:10:00,6.37,6.38,6.37,6.37,75000.0,6.37,6.38,6.37,6.37,75000.0
2015-02-06 12:20:00,6.37,6.37,6.36,6.36,180500.0,6.37,6.37,6.36,6.36,180500.0
2015-02-06 12:30:00,6.36,6.36,6.35,6.35,86000.0,6.36,6.36,6.35,6.35,86000.0
2015-02-06 12:40:00,6.35,6.35,6.33,6.34,233500.0,6.35,6.35,6.33,6.34,233500.0
2015-02-06 12:50:00,6.34,6.34,6.32,6.33,472000.0,6.34,6.34,6.32,6.33,472000.0
2015-02-06 13:00:00,6.33,6.34,6.32,6.34,145000.0,6.33,6.34,6.32,6.34,145000.0
2015-02-06 13:10:00,6.34,6.34,6.33,6.33,300500.0,6.34,6.34,6.33,6.33,300500.0
2015-02-06 13:20:00,6.33,6.34,6.33,6.34,296000.0,6.33,6.34,6.33,6.34,296000.0
2015-02-06 13:30:00,6.35,6.36,6.34,6.35,1008000.0,6.35,6.36,6.34,6.35,1008000.0
2015-02-06 13:40:00,6.35,6.36,6.34,6.34,595000.0,6.35,6.36,6.34,6.34,595000.0
2015-02-06 13:50:00,6.34,6.34,6.33,6.33,87000.0,6.34,6.34,6.33,6.33,87000.0
2015-02-06 14:00:00,6.33,6.35,6.32,6.34,200500.0,6.33,6.35,6.32,6.34,200500.0
2015-02-06 14:10:00,6.34,6.35,6.34,6.34,128500.0,6.34,6.35,6.34,6.34,128500.0
2015-02-06 14:20:00,6.34,6.35,6.34,6.34,138500.0,6.34,6.35,6.34,6.34,138500.0
2015-02-06 14:30:00,6.34,6.36,6.34,6.36,112500.0,6.34,6.36,6.34,6.36,112500.0
2015-02-06 14:40:00,6.36,6.36,6.34,6.35,194500.0,6.36,6.36,6.34,6.35,194500.0
2015-02-06 14:50:00,6.35,6.35,6.34,6.35,206500.0,6.35,6.35,6.34,6.35,206500.0
2015-02-06 15:00:00,6.35,6.35,6.33,6.35,304000.0,6.35,6.35,6.33,6.35,304000.0
2015-02-06 15:10:00,6.35,6.37,6.35,6.36,308000.0,6.35,6.37,6.35,6.36,308000.0
2015-02-06 15:20:00,6.36,6.37,6.34,6.35,906000.0,6.36,6.37,6.34,6.35,906000.0
2015-02-06 15:30:00,6.35,6.36,6.34,6.35,365500.0,6.35,6.36,6.34,6.35,365500.0
2015-02-06 15:40:00,6.35,6.36,6.32,6.33,659000.0,6.35,6.36,6.32,6.33,659000.0
2015-02-06 15:50:00,6.33,6.36,6.33,6.36,1331500.0,6.33,6.36,6.33,6.36,1331500.0
2015-02-09 09:30:00,6.32,6.33,6.29,6.32,243500.0,6.32,6.33,6.29,6.32,243500.0
2015-02-09 09:40:00,6.32,6.33,6.31,6.32,186000.0,6.32,6.33,6.31,6.32,186000.0
2015-02-09 09:50:00,6.32,6.33,6.3,6.3,90500.0,6.32,6.33,6.3,6.3,90500.0
2015-02-09 10:00:00,6.31,6.31,6.3,6.31,78500.0,6.31,6.31,6.3,6.31,78500.0
2015-02-09 10:10:00,6.31,6.31,6.29,6.3,76000.0,6.31,6.31,6.29,6.3,76000.0
2015-02-09 10:20:00,6.29,6.29,6.27,6.27,111000.0,6.29,6.29,6.27,6.27,111000.0
2015-02-09 10:30:00,6.26,6.28,6.26,6.28,161500.0,6.26,6.28,6.26,6.28,161500.0
2015-02-09 10:40:00,6.28,6.28,6.25,6.27,94500.0,6.28,6.28,6.25,6.27,94500.0
2015-02-09 10:50:00,6.27,6.27,6.25,6.25,121500.0,6.27,6.27,6.25,6.25,121500.0
2015-02-09 11:00:00,6.25,6.27,6.25,6.27,83500.0,6.25,6.27,6.25,6.27,83500.0
2015-02-09 11:10:00,6.27,6.27,6.26,6.27,128500.0,6.27,6.27,6.26,6.27,128500.0
2015-02-09 11:20:00,6.27,6.29,6.27,6.28,177000.0,6.27,6.29,6.27,6.28,177000.0
2015-02-09 11:30:00,6.29,6.29,6.27,6.27,327000.0,6.29,6.29,6.27,6.27,327000.0
2015-02-09 11:40:00,6.27,6.29,6.27,6.27,544500.0,6.27,6.29,6.27,6.27,544500.0
2015-02-09 11:50:00,6.28,6.28,6.27,6.27,309500.0,6.28,6.28,6.27,6.27,309500.0
2015-02-09 12:00:00,6.27,6.3,6.27,6.3,459000.0,6.27,6.3,6.27,6.3,459000.0
2015-02-09 12:10:00,6.3,6.3,6.28,6.29,213500.0,6.3,6.3,6.28,6.29,213500.0
2015-02-09 12:20:00,6.29,6.31,6.28,6.31,295000.0,6.29,6.31,6.28,6.31,295000.0
2015-02-09 12:30:00,6.31,6.32,6.31,6.31,61500.0,6.31,6.32,6.31,6.31,61500.0
2015-02-09 12:40:00,6.31,6.31,6.28,6.3,180500.0,6.31,6.31,6.28,6.3,180500.0
2015-02-09 12:50:00,6.3,6.3,6.29,6.29,123500.0,6.3,6.3,6.29,6.29,123500.0
2015-02-09 13:00:00,6.29,6.29,6.28,6.28,69500.0,6.29,6.29,6.28,6.28,69500.0
2015-02-09 13:10:00,6.28,6.29,6.27,6.28,223000.0,6.28,6.29,6.27,6.28,223000.0
2015-02-09 13:20:00,6.28,6.28,6.27,6.27,90500.0,6.28,6.28,6.27,6.27,90500.0
2015-02-09 13:30:00,6.27,6.29,6.27,6.28,131000.0,6.27,6.29,6.27,6.28,131000.0
2015-02-09 13:40:00,6.28,6.28,6.27,6.28,85500.0,6.28,6.28,6.27,6.28,85500.0
2015-02-09 13:50:00,6.28,6.28,6.27,6.27,81000.0,6.28,6.28,6.27,6.27,81000.0
2015-02-09 14:00:00,6.27,6.27,6.27,6.27,88000.0,6.27,6.27,6.27,6.27,88000.0
2015-02-09 14:10:00,6.27,6.27,6.26,6.27,110000.0,6.27,6.27,6.26,6.27,110000.0
2015-02-09 14:20:00,6.27,6.29,6.27,6.29,195000.0,6.27,6.29,6.27,6.29,195000.0
2015-02-09 14:30:00,6.29,6.3,6.28,6.3,220000.0,6.29,6.3,6.28,6.3,220000.0
2015-02-09 14:40:00,6.3,6.3,6.27,6.28,168000.0,6.3,6.3,6.27,6.28,168000.0
2015-02-09 14:50:00,6.28,6.3,6.28,6.28,194000.0,6.28,6.3,6.28,6.28,194000.0
2015-02-09 15:00:00,6.28,6.29,6.27,6.29,135000.0,6.28,6.29,6.27,6.29,135000.0
2015-02-09 15:10:00,6.29,6.3,6.29,6.29,135000.0,6.29,6.3,6.29,6.29,135000.0
2015-02-09 15:20:00,6.29,6.31,6.29,6.31,153500.0,6.29,6.31,6.29,6.31,153500.0
2015-02-09 15:30:00,6.31,6.31,6.29,6.29,137500.0,6.31,6.31,6.29,6.29,137500.0
2015-02-09 15:40:00,6.29,6.31,6.29,6.31,323500.0,6.29,6.31,6.29,6.31,323500.0
2015-02-09 15:50:00,6.3,6.3,6.29,6.29,577000.0,6.3,6.3,6.29,6.29,577000.0
2015-02-10 09:30:00,6.35,6.4,6.32,6.39,193000.0,6.35,6.4,6.32,6.39,193000.0
2015-02-10 09:40:00,6.38,6.39,6.35,6.35,187000.0,6.38,6.39,6.35,6.35,187000.0
2015-02-10 09:50:00,6.36,6.36,6.34,6.35,64000.0,6.36,6.36,6.34,6.35,64000.0
2015-02-10 10:00:00,6.34,6.35,6.32,6.32,81000.0,6.34,6.35,6.32,6.32,81000.0
2015-02-10 10:10:00,6.32,6.34,6.32,6.32,107000.0,6.32,6.34,6.32,6.32,107000.0
2015-02-10 10:20:00,6.32,6.32,6.3,6.31,60000.0,6.32,6.32,6.3,6.31,60000.0
2015-02-10 10:30:00,6.31,6.33,6.3,6.32,65500.0,6.31,6.33,6.3,6.32,65500.0
2015-02-10 10:40:00,6.32,6.32,6.29,6.3,103000.0,6.32,6.32,6.29,6.3,103000.0
2015-02-10 10:50:00,6.3,6.34,6.29,6.34,236500.0,6.3,6.34,6.29,6.34,236500.0
2015-02-10 11:00:00,6.34,6.34,6.33,6.34,104500.0,6.34,6.34,6.33,6.34,104500.0
2015-02-10 11:10:00,6.34,6.35,6.33,6.34,59500.0,6.34,6.35,6.33,6.34,59500.0
2015-02-10 11:20:00,6.34,6.34,6.33,6.34,125000.0,6.34,6.34,6.33,6.34,125000.0
2015-02-10 11:30:00,6.34,6.37,6.34,6.37,196000.0,6.34,6.37,6.34,6.37,196000.0
2015-02-10 11:40:00,6.37,6.38,6.37,6.38,159000.0,6.37,6.38,6.37,6.38,159000.0
2015-02-10 11:50:00,6.38,6.38,6.37,6.38,110500.0,6.38,6.38,6.37,6.38,110500.0
2015-02-10 12:00:00,6.38,6.39,6.37,6.39,173500.0,6.38,6.39,6.37,6.39,173500.0
2015-02-10 12:10:00,6.39,6.43,6.39,6.42,636500.0,6.39,6.43,6.39,6.42,636500.0
2015-02-10 12:20:00,6.42,6.42,6.4,6.41,481000.0,6.42,6.42,6.4,6.41,481000.0
2015-02-10 12:30:00,6.41,6.41,6.39,6.4,105500.0,6.41,6.41,6.39,6.4,105500.0
2015-02-10 12:40:00,6.4,6.4,6.38,6.39,87500.0,6.4,6.4,6.38,6.39,87500.0
2015-02-10 12:50:00,6.39,6.39,6.37,6.39,121500.0,6.39,6.39,6.37,6.39,121500.0
2015-02-10 13:00:00,6.39,6.4,6.39,6.4,186000.0,6.39,6.4,6.39,6.4,186000.0
2015-02-10 13:10:00,6.4,6.42,6.4,6.42,236000.0,6.4,6.42,6.4,6.42,236000.0
2015-02-10 13:20:00,6.42,6.43,6.4,6.43,257500.0,6.42,6.43,6.4,6.43,257500.0
2015-02-10 13:30:00,6.43,6.44,6.42,6.43,165500.0,6.43,6.44,6.42,6.43,165500.0
2015-02-10 13:40:00,6.43,6.44,6.42,6.44,343500.0,6.43,6.44,6.42,6.44,343500.0
2015-02-10 13:50:00,6.44,6.45,6.41,6.41,111000.0,6.44,6.45,6.41,6.41,111000.0
2015-02-10 14:00:00,6.41,6.41,6.4,6.4,198000.0,6.41,6.41,6.4,6.4,198000.0
2015-02-10 14:10:00,6.4,6.4,6.4,6.4,72500.0,6.4,6.4,6.4,6.4,72500.0
2015-02-10 14:20:00,6.4,6.4,6.4,6.4,201000.0,6.4,6.4,6.4,6.4,201000.0
2015-02-10 14:30:00,6.4,6.41,6.4,6.41,204500.0,6.4,6.41,6.4,6.41,204500.0
2015-02-10 14:40:00,6.41,6.41,6.4,6.41,94000.0,6.41,6.41,6.4,6.41,94000.0
2015-02-10 14:50:00,6.41,6.41,6.4,6.41,231500.0,6.41,6.41,6.4,6.41,231500.0
2015-02-10 15:00:00,6.41,6.42,6.41,6.42,210000.0,6.41,6.42,6.41,6.42,210000.0
2015-02-10 15:10:00,6.42,6.43,6.41,6.43,243500.0,6.42,6.43,6.41,6.43,243500.0
2015-02-10 15:20:00,6.43,6.45,6.43,6.45,461500.0,6.43,6.45,6.43,6.45,461500.0
2015-02-10 15:30:00,6.45,6.46,6.45,6.46,409500.0,6.45,6.46,6.45,6.46,409500.0
2015-02-10 15:40:00,6.46,6.46,6.45,6.45,554000.0,6.46,6.46,6.45,6.45,554000.0
2015-02-10 15:50:00,6.45,6.45,6.43,6.45,1006000.0,6.45,6.45,6.43,6.45,1006000.0
2015-02-11 09:30:00,6.45,6.47,6.43,6.46,415500.0,6.45,6.47,6.43,6.46,415500.0
2015-02-11 09:40:00,6.46,6.49,6.45,6.46,99500.0,6.46,6.49,6.45,6.46,99500.0
2015-02-11 09:50:00,6.46,6.48,6.46,6.47,69500.0,6.46,6.48,6.46,6.47,69500.0
2015-02-11 10:00:00,6.47,6.48,6.46,6.47,167500.0,6.47,6.48,6.46,6.47,167500.0
2015-02-11 10:10:00,6.48,6.48,6.47,6.47,118500.0,6.48,6.48,6.47,6.47,118500.0
2015-02-11 10:20:00,6.47,6.48,6.46,6.47,96500.0,6.47,6.48,6.46,6.47,96500.0
2015-02-11 10:30:00,6.47,6.49,6.47,6.48,297500.0,6.47,6.49,6.47,6.48,297500.0
2015-02-11 10:40:00,6.48,6.49,6.48,6.48,71500.0,6.48,6.49,6.48,6.48,71500.0
2015-02-11 10:50:00,6.48,6.49,6.48,6.49,99000.0,6.48,6.49,6.48,6.49,99000.0
2015-02-11 11:00:00,6.49,6.52,6.49,6.51,487500.0,6.49,6.52,6.49,6.51,487500.0
2015-02-11 11:10:00,6.51,6.53,6.51,6.52,255000.0,6.51,6.53,6.51,6.52,255000.0
2015-02-11 11:20:00,6.52,6.54,6.52,6.53,136000.0,6.52,6.54,6.52,6.53,136000.0
2015-02-11 11:30:00,6.53,6.54,6.53,6.53,186000.0,6.53,6.54,6.53,6.53,186000.0
2015-02-11 11:40:00,6.53,6.54,6.51,6.51,128000.0,6.53,6.54,6.51,6.51,128000.0
2015-02-11 11:50:00,6.51,6.52,6.51,6.52,102000.0,6.51,6.52,6.51,6.52,102000.0
2015-02-11 12:00:00,6.52,6.52,6.51,6.52,94500.0,6.52,6.52,6.51,6.52,94500.0
2015-02-11 12:10:00,6.52,6.52,6.51,6.52,126500.0,6.52,6.52,6.51,6.52,126500.0
2015-02-11 12:20:00,6.52,6.54,6.52,6.53,266500.0,6.52,6.54,6.52,6.53,266500.0
2015-02-11 12:30:00,6.53,6.53,6.52,6.53,136500.0,6.53,6.53,6.52,6.53,136500.0
2015-02-11 12:40:00,6.53,6.53,6.52,6.52,79500.0,6.53,6.53,6.52,6.52,79500.0
2015-02-11 12:50:00,6.52,6.53,6.51,6.53,193000.0,6.52,6.53,6.51,6.53,193000.0
2015-02-11 13:00:00,6.53,6.54,6.51,6.51,127500.0,6.53,6.54,6.51,6.51,127500.0
2015-02-11 13:10:00,6.51,6.51,6.51,6.51,313500.0,6.51,6.51,6.51,6.51,313500.0
2015-02-11 13:20:00,6.51,6.52,6.5,6.52,114000.0,6.51,6.52,6.5,6.52,114000.0
2015-02-11 13:30:00,6.52,6.53,6.51,6.51,119500.0,6.52,6.53,6.51,6.51,119500.0
2015-02-11 13:40:00,6.51,6.52,6.51,6.51,147000.0,6.51,6.52,6.51,6.51,147000.0
2015-02-11 13:50:00,6.51,6.53,6.5,6.52,240500.0,6.51,6.53,6.5,6.52,240500.0
2015-02-11 14:00:00,6.52,6.53,6.51,6.52,160000.0,6.52,6.53,6.51,6.52,160000.0
2015-02-11 14:10:00,6.52,6.52,6.5,6.52,789000.0,6.52,6.52,6.5,6.52,789000.0
2015-02-11 14:20:00,6.52,6.52,6.51,6.51,70000.0,6.52,6.52,6.51,6.51,70000.0
2015-02-11 14:30:00,6.51,6.52,6.51,6.52,158500.0,6.51,6.52,6.51,6.52,158500.0
2015-02-11 14:40:00,6.52,6.53,6.52,6.53,254500.0,6.52,6.53,6.52,6.53,254500.0
2015-02-11 14:50:00,6.53,6.54,6.52,6.52,98500.0,6.53,6.54,6.52,6.52,98500.0
2015-02-11 15:00:00,6.53,6.54,6.52,6.53,156500.0,6.53,6.54,6.52,6.53,156500.0
2015-02-11 15:10:00,6.53,6.57,6.53,6.56,401000.0,6.53,6.57,6.53,6.56,401000.0
2015-02-11 15:20:00,6.57,6.58,6.56,6.57,348500.0,6.57,6.58,6.56,6.57,348500.0
2015-02-11 15:30:00,6.57,6.57,6.55,6.55,556000.0,6.57,6.57,6.55,6.55,556000.0
2015-02-11 15:40:00,6.56,6.57,6.55,6.55,385000.0,6.56,6.57,6.55,6.55,385000.0
2015-02-11 15:50:00,6.55,6.56,6.54,6.56,1002000.0,6.55,6.56,6.54,6.56,1002000.0
2015-02-12 09:30:00,6.6,6.63,6.56,6.62,518500.0,6.6,6.63,6.56,6.62,518500.0
2015-02-12 09:40:00,6.62,6.63,6.6,6.61,221500.0,6.62,6.63,6.6,6.61,221500.0
2015-02-12 09:50:00,6.61,6.63,6.61,6.62,293000.0,6.61,6.63,6.61,6.62,293000.0
2015-02-12 10:00:00,6.62,6.64,6.62,6.62,477500.0,6.62,6.64,6.62,6.62,477500.0
2015-02-12 10:10:00,6.62,6.63,6.62,6.62,216500.0,6.62,6.63,6.62,6.62,216500.0
2015-02-12 10:20:00,6.63,6.63,6.61,6.61,96000.0,6.63,6.63,6.61,6.61,96000.0
2015-02-12 10:30:00,6.61,6.63,6.61,6.62,203000.0,6.61,6.63,6.61,6.62,203000.0
2015-02-12 10:40:00,6.62,6.62,6.61,6.62,107500.0,6.62,6.62,6.61,6.62,107500.0
2015-02-12 10:50:00,6.62,6.63,6.62,6.63,111000.0,6.62,6.63,6.62,6.63,111000.0
2015-02-12 11:00:00,6.62,6.62,6.62,6.62,95000.0,6.62,6.62,6.62,6.62,95000.0
2015-02-12 11:10:00,6.62,6.62,6.61,6.62,121500.0,6.62,6.62,6.61,6.62,121500.0
2015-02-12 11:20:00,6.62,6.62,6.61,6.61,177000.0,6.62,6.62,6.61,6.61,177000.0
2015-02-12 11:30:00,6.61,6.63,6.61,6.62,156000.0,6.61,6.63,6.61,6.62,156000.0
2015-02-12 11:40:00,6.62,6.62,6.61,6.62,109000.0,6.62,6.62,6.61,6.62,109000.0
2015-02-12 11:50:00,6.62,6.62,6.61,6.62,116000.0,6.62,6.62,6.61,6.62,116000.0
2015-02-12 12:00:00,6.62,6.63,6.61,6.63,331500.0,6.62,6.63,6.61,6.63,331500.0
2015-02-12 12:10:00,6.63,6.66,6.63,6.66,238500.0,6.63,6.66,6.63,6.66,238500.0
2015-02-12 12:20:00,6.66,6.67,6.66,6.67,169500.0,6.66,6.67,6.66,6.67,169500.0
2015-02-12 12:30:00,6.67,6.68,6.67,6.67,219000.0,6.67,6.68,6.67,6.67,219000.0
2015-02-12 12:40:00,6.67,6.68,6.66,6.67,190000.0,6.67,6.68,6.66,6.67,190000.0
2015-02-12 12:50:00,6.67,6.68,6.67,6.67,73500.0,6.67,6.68,6.67,6.67,73500.0
2015-02-12 13:00:00,6.67,6.67,6.66,6.66,143000.0,6.67,6.67,6.66,6.66,143000.0
2015-02-12 13:10:00,6.66,6.67,6.66,6.66,157500.0,6.66,6.67,6.66,6.66,157500.0
2015-02-12 13:20:00,6.66,6.66,6.65,6.66,121000.0,6.66,6.66,6.65,6.66,121000.0
2015-02-12 13:30:00,6.65,6.66,6.65,6.66,91500.0,6.65,6.66,6.65,6.66,91500.0
2015-02-12 13:40:00,6.66,6.67,6.65,6.65,387000.0,6.66,6.67,6.65,6.65,387000.0
2015-02-12 13:50:00,6.65,6.66,6.65,6.66,159500.0,6.65,6.66,6.65,6.66,159500.0
2015-02-12 14:00:00,6.66,6.67,6.65,6.66,137000.0,6.66,6.67,6.65,6.66,137000.0
2015-02-12 14:10:00,6.65,6.65,6.63,6.63,490000.0,6.65,6.65,6.63,6.63,490000.0
2015-02-12 14:20:00,6.64,6.64,6.62,6.62,1025000.0,6.64,6.64,6.62,6.62,1025000.0
2015-02-12 14:30:00,6.62,6.62,6.59,6.6,365000.0,6.62,6.62,6.59,6.6,365000.0
2015-02-12 14:40:00,6.6,6.61,6.59,6.59,542000.0,6.6,6.61,6.59,6.59,542000.0
2015-02-12 14:50:00,6.59,6.59,6.57,6.59,445000.0,6.59,6.59,6.57,6.59,445000.0
2015-02-12 15:00:00,6.59,6.6,6.58,6.59,230500.0,6.59,6.6,6.58,6.59,230500.0
2015-02-12 15:10:00,6.59,6.59,6.59,6.59,178000.0,6.59,6.59,6.59,6.59,178000.0
2015-02-12 15:20:00,6.59,6.6,6.59,6.6,257000.0,6.59,6.6,6.59,6.6,257000.0
2015-02-12 15:30:00,6.59,6.6,6.59,6.6,673500.0,6.59,6.6,6.59,6.6,673500.0
2015-02-12 15:40:00,6.6,6.6,6.59,6.59,1747000.0,6.6,6.6,6.59,6.59,1747000.0
2015-02-12 15:50:00,6.59,6.6,6.59,6.59,750000.0,6.59,6.6,6.59,6.59,750000.0
2015-02-13 09:30:00,6.67,6.68,6.62,6.66,643500.0,6.67,6.68,6.62,6.66,643500.0
2015-02-13 09:40:00,6.66,6.67,6.65,6.65,552000.0,6.66,6.67,6.65,6.65,552000.0
2015-02-13 09:50:00,6.65,6.66,6.62,6.62,532000.0,6.65,6.66,6.62,6.62,532000.0
2015-02-13 10:00:00,6.62,6.62,6.6,6.6,474500.0,6.62,6.62,6.6,6.6,474500.0
2015-02-13 10:10:00,6.6,6.61,6.59,6.6,346500.0,6.6,6.61,6.59,6.6,346500.0
2015-02-13 10:20:00,6.6,6.62,6.59,6.61,287500.0,6.6,6.62,6.59,6.61,287500.0
2015-02-13 10:30:00,6.62,6.64,6.61,6.63,279000.0,6.62,6.64,6.61,6.63,279000.0
2015-02-13 10:40:00,6.63,6.64,6.61,6.64,154500.0,6.63,6.64,6.61,6.64,154500.0
2015-02-13 10:50:00,6.64,6.66,6.64,6.66,344500.0,6.64,6.66,6.64,6.66,344500.0
2015-02-13 11:00:00,6.66,6.66,6.65,6.65,487500.0,6.66,6.66,6.65,6.65,487500.0
2015-02-13 11:10:00,6.65,6.66,6.64,6.65,174000.0,6.65,6.66,6.64,6.65,174000.0
2015-02-13 11:20:00,6.65,6.66,6.64,6.66,360000.0,6.65,6.66,6.64,6.66,360000.0
2015-02-13 11:30:00,6.67,6.67,6.65,6.66,467500.0,6.67,6.67,6.65,6.66,467500.0
2015-02-13 11:40:00,6.66,6.67,6.66,6.66,1035000.0,6.66,6.67,6.66,6.66,1035000.0
2015-02-13 11:50:00,6.66,6.67,6.66,6.66,647000.0,6.66,6.67,6.66,6.66,647000.0
2015-02-13 12:00:00,6.66,6.66,6.64,6.65,341500.0,6.66,6.66,6.64,6.65,341500.0
2015-02-13 12:10:00,6.65,6.66,6.64,6.65,156000.0,6.65,6.66,6.64,6.65,156000.0
2015-02-13 12:20:00,6.65,6.65,6.63,6.64,111000.0,6.65,6.65,6.63,6.64,111000.0
2015-02-13 12:30:00,6.63,6.64,6.63,6.63,128500.0,6.63,6.64,6.63,6.63,128500.0
2015-02-13 12:40:00,6.63,6.63,6.63,6.63,110000.0,6.63,6.63,6.63,6.63,110000.0
2015-02-13 12:50:00,6.63,6.64,6.63,6.64,82500.0,6.63,6.64,6.63,6.64,82500.0
2015-02-13 13:00:00,6.64,6.65,6.64,6.65,122000.0,6.64,6.65,6.64,6.65,122000.0
2015-02-13 13:10:00,6.65,6.65,6.64,6.65,94500.0,6.65,6.65,6.64,6.65,94500.0
2015-02-13 13:20:00,6.65,6.65,6.64,6.64,179000.0,6.65,6.65,6.64,6.64,179000.0
2015-02-13 13:30:00,6.64,6.64,6.62,6.63,147000.0,6.64,6.64,6.62,6.63,147000.0
2015-02-13 13:40:00,6.63,6.64,6.63,6.64,265000.0,6.63,6.64,6.63,6.64,265000.0
2015-02-13 13:50:00,6.64,6.64,6.62,6.63,183500.0,6.64,6.64,6.62,6.63,183500.0
2015-02-13 14:00:00,6.62,6.63,6.62,6.63,732000.0,6.62,6.63,6.62,6.63,732000.0
2015-02-13 14:10:00,6.63,6.64,6.63,6.63,187000.0,6.63,6.64,6.63,6.63,187000.0
2015-02-13 14:20:00,6.63,6.64,6.62,6.62,236000.0,6.63,6.64,6.62,6.62,236000.0
2015-02-13 14:30:00,6.63,6.63,6.62,6.62,235000.0,6.63,6.63,6.62,6.62,235000.0
2015-02-13 14:40:00,6.62,6.64,6.61,6.64,235000.0,6.62,6.64,6.61,6.64,235000.0
2015-02-13 14:50:00,6.64,6.66,6.64,6.66,161500.0,6.64,6.66,6.64,6.66,161500.0
2015-02-13 15:00:00,6.66,6.66,6.64,6.65,376000.0,6.66,6.66,6.64,6.65,376000.0
2015-02-13 15:10:00,6.65,6.66,6.65,6.65,250500.0,6.65,6.66,6.65,6.65,250500.0
2015-02-13 15:20:00,6.65,6.65,6.64,6.64,263000.0,6.65,6.65,6.64,6.64,263000.0
2015-02-13 15:30:00,6.64,6.65,6.63,6.65,898500.0,6.64,6.65,6.63,6.65,898500.0
2015-02-13 15:40:00,6.65,6.66,6.65,6.65,257000.0,6.65,6.66,6.65,6.65,257000.0
2015-02-13 15:50:00,6.65,6.65,6.64,6.65,638000.0,6.65,6.65,6.64,6.65,638000.0
2015-02-17 09:30:00,6.61,6.65,6.59,6.64,860000.0,6.61,6.65,6.59,6.64,860000.0
2015-02-17 09:40:00,6.65,6.66,6.64,6.66,129000.0,6.65,6.66,6.64,6.66,129000.0
2015-02-17 09:50:00,6.65,6.68,6.65,6.65,280000.0,6.65,6.68,6.65,6.65,280000.0
2015-02-17 10:00:00,6.65,6.66,6.62,6.65,656000.0,6.65,6.66,6.62,6.65,656000.0
2015-02-17 10:10:00,6.65,6.66,6.62,6.64,126000.0,6.65,6.66,6.62,6.64,126000.0
2015-02-17 10:20:00,6.64,6.65,6.63,6.65,133500.0,6.64,6.65,6.63,6.65,133500.0
2015-02-17 10:30:00,6.65,6.65,6.63,6.64,467000.0,6.65,6.65,6.63,6.64,467000.0
2015-02-17 10:40:00,6.64,6.64,6.62,6.63,128000.0,6.64,6.64,6.62,6.63,128000.0
2015-02-17 10:50:00,6.63,6.63,6.62,6.63,230000.0,6.63,6.63,6.62,6.63,230000.0
2015-02-17 11:00:00,6.62,6.63,6.62,6.63,68000.0,6.62,6.63,6.62,6.63,68000.0
2015-02-17 11:10:00,6.63,6.63,6.62,6.63,71000.0,6.63,6.63,6.62,6.63,71000.0
2015-02-17 11:20:00,6.63,6.63,6.62,6.62,194500.0,6.63,6.63,6.62,6.62,194500.0
2015-02-17 11:30:00,6.62,6.63,6.62,6.62,377000.0,6.62,6.63,6.62,6.62,377000.0
2015-02-17 11:40:00,6.62,6.62,6.61,6.61,545000.0,6.62,6.62,6.61,6.61,545000.0
2015-02-17 11:50:00,6.61,6.61,6.59,6.61,330500.0,6.61,6.61,6.59,6.61,330500.0
2015-02-17 12:00:00,6.61,6.62,6.6,6.6,94500.0,6.61,6.62,6.6,6.6,94500.0
2015-02-17 12:10:00,6.6,6.62,6.6,6.61,54000.0,6.6,6.62,6.6,6.61,54000.0
2015-02-17 12:20:00,6.61,6.62,6.61,6.62,60000.0,6.61,6.62,6.61,6.62,60000.0
2015-02-17 12:30:00,6.62,6.63,6.62,6.63,97500.0,6.62,6.63,6.62,6.63,97500.0
2015-02-17 12:40:00,6.63,6.63,6.62,6.62,36500.0,6.63,6.63,6.62,6.62,36500.0
2015-02-17 12:50:00,6.62,6.63,6.62,6.62,88500.0,6.62,6.63,6.62,6.62,88500.0
2015-02-17 13:00:00,6.62,6.63,6.62,6.63,68000.0,6.62,6.63,6.62,6.63,68000.0
2015-02-17 13:10:00,6.63,6.64,6.63,6.64,33500.0,6.63,6.64,6.63,6.64,33500.0
2015-02-17 13:20:00,6.63,6.64,6.63,6.63,68000.0,6.63,6.64,6.63,6.63,68000.0
2015-02-17 13:30:00,6.63,6.64,6.63,6.63,70000.0,6.63,6.64,6.63,6.63,70000.0
2015-02-17 13:40:00,6.63,6.64,6.63,6.63,69500.0,6.63,6.64,6.63,6.63,69500.0
2015-02-17 13:50:00,6.63,6.63,6.61,6.62,93000.0,6.63,6.63,6.61,6.62,93000.0
2015-02-17 14:00:00,6.62,6.62,6.61,6.62,308000.0,6.62,6.62,6.61,6.62,308000.0
2015-02-17 14:10:00,6.62,6.62,6.61,6.62,212500.0,6.62,6.62,6.61,6.62,212500.0
2015-02-17 14:20:00,6.62,6.62,6.61,6.62,99000.0,6.62,6.62,6.61,6.62,99000.0
2015-02-17 14:30:00,6.62,6.62,6.61,6.61,125000.0,6.62,6.62,6.61,6.61,125000.0
2015-02-17 14:40:00,6.61,6.61,6.59,6.59,208500.0,6.61,6.61,6.59,6.59,208500.0
2015-02-17 14:50:00,6.59,6.6,6.59,6.59,77000.0,6.59,6.6,6.59,6.59,77000.0
2015-02-17 15:00:00,6.6,6.6,6.59,6.6,102500.0,6.6,6.6,6.59,6.6,102500.0
2015-02-17 15:10:00,6.6,6.6,6.6,6.6,82000.0,6.6,6.6,6.6,6.6,82000.0
2015-02-17 15:20:00,6.6,6.61,6.6,6.61,131000.0,6.6,6.61,6.6,6.61,131000.0
2015-02-17 15:30:00,6.61,6.61,6.59,6.6,689500.0,6.61,6.61,6.59,6.6,689500.0
2015-02-17 15:40:00,6.6,6.6,6.58,6.59,324000.0,6.6,6.6,6.58,6.59,324000.0
2015-02-17 15:50:00,6.59,6.6,6.59,6.6,607000.0,6.59,6.6,6.59,6.6,607000.0
2015-02-18 09:30:00,6.63,6.65,6.6,6.63,190000.0,6.63,6.65,6.6,6.63,190000.0
2015-02-18 09:40:00,6.63,6.65,6.63,6.65,153500.0,6.63,6.65,6.63,6.65,153500.0
2015-02-18 09:50:00,6.65,6.67,6.64,6.66,177500.0,6.65,6.67,6.64,6.66,177500.0
2015-02-18 10:00:00,6.65,6.65,6.63,6.65,117500.0,6.65,6.65,6.63,6.65,117500.0
2015-02-18 10:10:00,6.65,6.65,6.63,6.64,98000.0,6.65,6.65,6.63,6.64,98000.0
2015-02-18 10:20:00,6.64,6.65,6.63,6.63,94500.0,6.64,6.65,6.63,6.63,94500.0
2015-02-18 10:30:00,6.63,6.66,6.63,6.66,91500.0,6.63,6.66,6.63,6.66,91500.0
2015-02-18 10:40:00,6.66,6.66,6.64,6.65,82000.0,6.66,6.66,6.64,6.65,82000.0
2015-02-18 10:50:00,6.65,6.66,6.65,6.65,62500.0,6.65,6.66,6.65,6.65,62500.0
2015-02-18 11:00:00,6.65,6.66,6.65,6.65,101000.0,6.65,6.66,6.65,6.65,101000.0
2015-02-18 11:10:00,6.65,6.66,6.65,6.65,134500.0,6.65,6.66,6.65,6.65,134500.0
2015-02-18 11:20:00,6.65,6.66,6.64,6.65,128500.0,6.65,6.66,6.64,6.65,128500.0
2015-02-18 11:30:00,6.65,6.65,6.65,6.65,72500.0,6.65,6.65,6.65,6.65,72500.0
2015-02-18 11:40:00,6.65,6.65,6.64,6.64,83000.0,6.65,6.65,6.64,6.64,83000.0
2015-02-18 11:50:00,6.64,6.65,6.64,6.65,88000.0,6.64,6.65,6.64,6.65,88000.0
2015-02-18 12:00:00,6.65,6.66,6.65,6.65,126500.0,6.65,6.66,6.65,6.65,126500.0
2015-02-18 12:10:00,6.65,6.66,6.65,6.66,252000.0,6.65,6.66,6.65,6.66,252000.0
2015-02-18 12:20:00,6.66,6.66,6.65,6.66,38000.0,6.66,6.66,6.65,6.66,38000.0
2015-02-18 12:30:00,6.65,6.66,6.64,6.64,116000.0,6.65,6.66,6.64,6.64,116000.0
2015-02-18 12:40:00,6.64,6.65,6.63,6.64,111000.0,6.64,6.65,6.63,6.64,111000.0
2015-02-18 12:50:00,6.64,6.65,6.64,6.65,64500.0,6.64,6.65,6.64,6.65,64500.0
2015-02-18 13:00:00,6.65,6.66,6.64,6.66,70500.0,6.65,6.66,6.64,6.66,70500.0
2015-02-18 13:10:00,6.66,6.66,6.64,6.65,148500.0,6.66,6.66,6.64,6.65,148500.0
2015-02-18 13:20:00,6.65,6.66,6.64,6.65,142500.0,6.65,6.66,6.64,6.65,142500.0
2015-02-18 13:30:00,6.65,6.66,6.65,6.66,131500.0,6.65,6.66,6.65,6.66,131500.0
2015-02-18 13:40:00,6.66,6.66,6.64,6.64,152500.0,6.66,6.66,6.64,6.64,152500.0
2015-02-18 13:50:00,6.64,6.64,6.63,6.63,111000.0,6.64,6.64,6.63,6.63,111000.0
2015-02-18 14:00:00,6.63,6.66,6.63,6.65,124500.0,6.63,6.66,6.63,6.65,124500.0
2015-02-18 14:10:00,6.66,6.66,6.65,6.66,139500.0,6.66,6.66,6.65,6.66,139500.0
2015-02-18 14:20:00,6.66,6.66,6.64,6.64,121500.0,6.66,6.66,6.64,6.64,121500.0
2015-02-18 14:30:00,6.64,6.65,6.64,6.65,107500.0,6.64,6.65,6.64,6.65,107500.0
2015-02-18 14:40:00,6.65,6.66,6.65,6.66,104000.0,6.65,6.66,6.65,6.66,104000.0
2015-02-18 14:50:00,6.66,6.66,6.65,6.66,98500.0,6.66,6.66,6.65,6.66,98500.0
2015-02-18 15:00:00,6.66,6.67,6.65,6.67,407500.0,6.66,6.67,6.65,6.67,407500.0
2015-02-18 15:10:00,6.67,6.68,6.67,6.68,108500.0,6.67,6.68,6.67,6.68,108500.0
2015-02-18 15:20:00,6.68,6.68,6.66,6.66,102500.0,6.68,6.68,6.66,6.66,102500.0
2015-02-18 15:30:00,6.66,6.67,6.65,6.66,152500.0,6.66,6.67,6.65,6.66,152500.0
2015-02-18 15:40:00,6.66,6.66,6.65,6.65,175000.0,6.66,6.66,6.65,6.65,175000.0
2015-02-18 15:50:00,6.65,6.66,6.65,6.65,800500.0,6.65,6.66,6.65,6.65,800500.0
2015-02-19 09:30:00,6.66,6.67,6.62,6.65,147500.0,6.66,6.67,6.62,6.65,147500.0
2015-02-19 09:40:00,6.65,6.68,6.65,6.67,482500.0,6.65,6.68,6.65,6.67,482500.0
2015-02-19 09:50:00,6.67,6.71,6.67,6.7,254000.0,6.67,6.71,6.67,6.7,254000.0
2015-02-19 10:00:00,6.7,6.73,6.69,6.72,263000.0,6.7,6.73,6.69,6.72,263000.0
2015-02-19 10:10:00,6.72,6.74,6.72,6.74,84000.0,6.72,6.74,6.72,6.74,84000.0
2015-02-19 10:20:00,6.74,6.76,6.74,6.76,207000.0,6.74,6.76,6.74,6.76,207000.0
2015-02-19 10:30:00,6.76,6.76,6.71,6.73,282000.0,6.76,6.76,6.71,6.73,282000.0
2015-02-19 10:40:00,6.73,6.74,6.72,6.74,122500.0,6.73,6.74,6.72,6.74,122500.0
2015-02-19 10:50:00,6.74,6.76,6.74,6.74,100500.0,6.74,6.76,6.74,6.74,100500.0
2015-02-19 11:00:00,6.74,6.75,6.74,6.75,190500.0,6.74,6.75,6.74,6.75,190500.0
2015-02-19 11:10:00,6.75,6.77,6.75,6.77,240000.0,6.75,6.77,6.75,6.77,240000.0
2015-02-19 11:20:00,6.77,6.77,6.75,6.77,143500.0,6.77,6.77,6.75,6.77,143500.0
2015-02-19 11:30:00,6.77,6.78,6.76,6.76,118000.0,6.77,6.78,6.76,6.76,118000.0
2015-02-19 11:40:00,6.76,6.78,6.76,6.78,135000.0,6.76,6.78,6.76,6.78,135000.0
2015-02-19 11:50:00,6.78,6.79,6.78,6.78,135500.0,6.78,6.79,6.78,6.78,135500.0
2015-02-19 12:00:00,6.78,6.78,6.76,6.76,245500.0,6.78,6.78,6.76,6.76,245500.0
2015-02-19 12:10:00,6.76,6.76,6.75,6.76,96000.0,6.76,6.76,6.75,6.76,96000.0
2015-02-19 12:20:00,6.76,6.76,6.76,6.76,162500.0,6.76,6.76,6.76,6.76,162500.0
2015-02-19 12:30:00,6.76,6.76,6.75,6.76,74000.0,6.76,6.76,6.75,6.76,74000.0
2015-02-19 12:40:00,6.76,6.76,6.76,6.76,63500.0,6.76,6.76,6.76,6.76,63500.0
2015-02-19 12:50:00,6.76,6.76,6.75,6.76,74500.0,6.76,6.76,6.75,6.76,74500.0
2015-02-19 13:00:00,6.76,6.76,6.74,6.74,113000.0,6.76,6.76,6.74,6.74,113000.0
2015-02-19 13:10:00,6.75,6.76,6.75,6.75,149500.0,6.75,6.76,6.75,6.75,149500.0
2015-02-19 13:20:00,6.75,6.75,6.72,6.72,218000.0,6.75,6.75,6.72,6.72,218000.0
2015-02-19 13:30:00,6.72,6.73,6.72,6.72,124000.0,6.72,6.73,6.72,6.72,124000.0
2015-02-19 13:40:00,6.72,6.74,6.72,6.74,195500.0,6.72,6.74,6.72,6.74,195500.0
2015-02-19 13:50:00,6.74,6.74,6.73,6.73,83500.0,6.74,6.74,6.73,6.73,83500.0
2015-02-19 14:00:00,6.74,6.74,6.72,6.72,157000.0,6.74,6.74,6.72,6.72,157000.0
2015-02-19 14:10:00,6.72,6.73,6.71,6.72,121500.0,6.72,6.73,6.71,6.72,121500.0
2015-02-19 14:20:00,6.72,6.72,6.71,6.71,127500.0,6.72,6.72,6.71,6.71,127500.0
2015-02-19 14:30:00,6.71,6.72,6.7,6.7,122000.0,6.71,6.72,6.7,6.7,122000.0
2015-02-19 14:40:00,6.7,6.71,6.7,6.7,75000.0,6.7,6.71,6.7,6.7,75000.0
2015-02-19 14:50:00,6.71,6.72,6.7,6.71,129000.0,6.71,6.72,6.7,6.71,129000.0
2015-02-19 15:00:00,6.72,6.72,6.71,6.71,236000.0,6.72,6.72,6.71,6.71,236000.0
2015-02-19 15:10:00,6.71,6.72,6.71,6.72,176000.0,6.71,6.72,6.71,6.72,176000.0
2015-02-19 15:20:00,6.72,6.72,6.71,6.71,192500.0,6.72,6.72,6.71,6.71,192500.0
2015-02-19 15:30:00,6.71,6.72,6.7,6.72,209000.0,6.71,6.72,6.7,6.72,209000.0
2015-02-19 15:40:00,6.72,6.72,6.69,6.7,357500.0,6.72,6.72,6.69,6.7,357500.0
2015-02-19 15:50:00,6.7,6.7,6.69,6.7,541000.0,6.7,6.7,6.69,6.7,541000.0
2015-02-20 09:30:00,6.68,6.72,6.68,6.71,207000.0,6.68,6.72,6.68,6.71,207000.0
2015-02-20 09:40:00,6.71,6.71,6.68,6.7,217500.0,6.71,6.71,6.68,6.7,217500.0
2015-02-20 09:50:00,6.7,6.71,6.69,6.7,160500.0,6.7,6.71,6.69,6.7,160500.0
2015-02-20 10:00:00,6.7,6.71,6.7,6.71,227000.0,6.7,6.71,6.7,6.71,227000.0
2015-02-20 10:10:00,6.71,6.71,6.7,6.71,219000.0,6.71,6.71,6.7,6.71,219000.0
2015-02-20 10:20:00,6.71,6.71,6.7,6.7,343500.0,6.71,6.71,6.7,6.7,343500.0
2015-02-20 10:30:00,6.7,6.71,6.7,6.71,189500.0,6.7,6.71,6.7,6.71,189500.0
2015-02-20 10:40:00,6.72,6.74,6.72,6.74,101000.0,6.72,6.74,6.72,6.74,101000.0
2015-02-20 10:50:00,6.74,6.75,6.74,6.74,135500.0,6.74,6.75,6.74,6.74,135500.0
2015-02-20 11:00:00,6.74,6.75,6.73,6.74,128500.0,6.74,6.75,6.73,6.74,128500.0
2015-02-20 11:10:00,6.74,6.75,6.73,6.74,69000.0,6.74,6.75,6.73,6.74,69000.0
2015-02-20 11:20:00,6.73,6.74,6.72,6.72,84500.0,6.73,6.74,6.72,6.72,84500.0
2015-02-20 11:30:00,6.72,6.73,6.72,6.72,60000.0,6.72,6.73,6.72,6.72,60000.0
2015-02-20 11:40:00,6.73,6.73,6.7,6.7,425500.0,6.73,6.73,6.7,6.7,425500.0
2015-02-20 11:50:00,6.7,6.72,6.7,6.72,66500.0,6.7,6.72,6.7,6.72,66500.0
2015-02-20 12:00:00,6.72,6.74,6.72,6.73,83500.0,6.72,6.74,6.72,6.73,83500.0
2015-02-20 12:10:00,6.73,6.74,6.73,6.74,66000.0,6.73,6.74,6.73,6.74,66000.0
2015-02-20 12:20:00,6.74,6.74,6.73,6.74,55500.0,6.74,6.74,6.73,6.74,55500.0
2015-02-20 12:30:00,6.74,6.75,6.73,6.74,207500.0,6.74,6.75,6.73,6.74,207500.0
2015-02-20 12:40:00,6.74,6.75,6.74,6.75,67500.0,6.74,6.75,6.74,6.75,67500.0
2015-02-20 12:50:00,6.75,6.76,6.75,6.76,407000.0,6.75,6.76,6.75,6.76,407000.0
2015-02-20 13:00:00,6.76,6.78,6.76,6.77,304500.0,6.76,6.78,6.76,6.77,304500.0
2015-02-20 13:10:00,6.77,6.78,6.76,6.76,127500.0,6.77,6.78,6.76,6.76,127500.0
2015-02-20 13:20:00,6.76,6.76,6.75,6.75,262500.0,6.76,6.76,6.75,6.75,262500.0
2015-02-20 13:30:00,6.75,6.76,6.74,6.75,367000.0,6.75,6.76,6.74,6.75,367000.0
2015-02-20 13:40:00,6.75,6.76,6.75,6.76,422000.0,6.75,6.76,6.75,6.76,422000.0
2015-02-20 13:50:00,6.76,6.77,6.75,6.77,279000.0,6.76,6.77,6.75,6.77,279000.0
2015-02-20 14:00:00,6.77,6.78,6.77,6.78,341500.0,6.77,6.78,6.77,6.78,341500.0
2015-02-20 14:10:00,6.78,6.79,6.78,6.79,224000.0,6.78,6.79,6.78,6.79,224000.0
2015-02-20 14:20:00,6.79,6.79,6.79,6.79,66500.0,6.79,6.79,6.79,6.79,66500.0
2015-02-20 14:30:00,6.79,6.79,6.77,6.78,364500.0,6.79,6.79,6.77,6.78,364500.0
2015-02-20 14:40:00,6.77,6.77,6.76,6.77,300500.0,6.77,6.77,6.76,6.77,300500.0
2015-02-20 14:50:00,6.77,6.77,6.76,6.77,150500.0,6.77,6.77,6.76,6.77,150500.0
2015-02-20 15:00:00,6.77,6.78,6.77,6.78,106000.0,6.77,6.78,6.77,6.78,106000.0
2015-02-20 15:10:00,6.78,6.78,6.76,6.77,193000.0,6.78,6.78,6.76,6.77,193000.0
2015-02-20 15:20:00,6.77,6.78,6.77,6.78,141000.0,6.77,6.78,6.77,6.78,141000.0
2015-02-20 15:30:00,6.78,6.78,6.77,6.78,248000.0,6.78,6.78,6.77,6.78,248000.0
2015-02-20 15:40:00,6.78,6.78,6.76,6.76,281500.0,6.78,6.78,6.76,6.76,281500.0
2015-02-20 15:50:00,6.76,6.77,6.75,6.77,539000.0,6.76,6.77,6.75,6.77,539000.0
2015-02-23 09:30:00,6.75,6.77,6.68,6.72,318000.0,6.75,6.77,6.68,6.72,318000.0
2015-02-23 09:40:00,6.72,6.72,6.68,6.68,132000.0,6.72,6.72,6.68,6.68,132000.0
2015-02-23 09:50:00,6.68,6.68,6.65,6.68,158500.0,6.68,6.68,6.65,6.68,158500.0
2015-02-23 10:00:00,6.68,6.7,6.68,6.69,64500.0,6.68,6.7,6.68,6.69,64500.0
2015-02-23 10:10:00,6.69,6.69,6.65,6.65,92000.0,6.69,6.69,6.65,6.65,92000.0
2015-02-23 10:20:00,6.65,6.67,6.65,6.67,131500.0,6.65,6.67,6.65,6.67,131500.0
2015-02-23 10:30:00,6.67,6.69,6.67,6.69,107000.0,6.67,6.69,6.67,6.69,107000.0
2015-02-23 10:40:00,6.69,6.7,6.68,6.68,97000.0,6.69,6.7,6.68,6.68,97000.0
2015-02-23 10:50:00,6.68,6.68,6.66,6.67,113500.0,6.68,6.68,6.66,6.67,113500.0
2015-02-23 11:00:00,6.66,6.67,6.65,6.66,132500.0,6.66,6.67,6.65,6.66,132500.0
2015-02-23 11:10:00,6.66,6.67,6.66,6.66,83500.0,6.66,6.67,6.66,6.66,83500.0
2015-02-23 11:20:00,6.66,6.66,6.65,6.66,143000.0,6.66,6.66,6.65,6.66,143000.0
2015-02-23 11:30:00,6.66,6.67,6.65,6.67,84500.0,6.66,6.67,6.65,6.67,84500.0
2015-02-23 11:40:00,6.66,6.67,6.66,6.67,62000.0,6.66,6.67,6.66,6.67,62000.0
2015-02-23 11:50:00,6.67,6.67,6.67,6.67,66500.0,6.67,6.67,6.67,6.67,66500.0
2015-02-23 12:00:00,6.67,6.67,6.66,6.67,77000.0,6.67,6.67,6.66,6.67,77000.0
2015-02-23 12:10:00,6.67,6.67,6.66,6.67,74500.0,6.67,6.67,6.66,6.67,74500.0
2015-02-23 12:20:00,6.67,6.67,6.66,6.67,68000.0,6.67,6.67,6.66,6.67,68000.0
2015-02-23 12:30:00,6.66,6.67,6.66,6.66,89500.0,6.66,6.67,6.66,6.66,89500.0
2015-02-23 12:40:00,6.66,6.66,6.65,6.65,127000.0,6.66,6.66,6.65,6.65,127000.0
2015-02-23 12:50:00,6.65,6.65,6.64,6.64,125000.0,6.65,6.65,6.64,6.64,125000.0
2015-02-23 13:00:00,6.64,6.65,6.64,6.65,64000.0,6.64,6.65,6.64,6.65,64000.0
2015-02-23 13:10:00,6.65,6.65,6.64,6.65,71500.0,6.65,6.65,6.64,6.65,71500.0
2015-02-23 13:20:00,6.65,6.65,6.63,6.64,88500.0,6.65,6.65,6.63,6.64,88500.0
2015-02-23 13:30:00,6.64,6.65,6.64,6.65,165000.0,6.64,6.65,6.64,6.65,165000.0
2015-02-23 13:40:00,6.65,6.66,6.65,6.65,104000.0,6.65,6.66,6.65,6.65,104000.0
2015-02-23 13:50:00,6.65,6.66,6.65,6.66,116500.0,6.65,6.66,6.65,6.66,116500.0
2015-02-23 14:00:00,6.66,6.67,6.65,6.67,65000.0,6.66,6.67,6.65,6.67,65000.0
2015-02-23 14:10:00,6.67,6.67,6.66,6.66,105500.0,6.67,6.67,6.66,6.66,105500.0
2015-02-23 14:20:00,6.66,6.66,6.65,6.65,68000.0,6.66,6.66,6.65,6.65,68000.0
2015-02-23 14:30:00,6.65,6.66,6.65,6.65,123500.0,6.65,6.66,6.65,6.65,123500.0
2015-02-23 14:40:00,6.65,6.65,6.64,6.65,122500.0,6.65,6.65,6.64,6.65,122500.0
2015-02-23 14:50:00,6.65,6.65,6.63,6.63,177500.0,6.65,6.65,6.63,6.63,177500.0
2015-02-23 15:00:00,6.63,6.64,6.62,6.63,186500.0,6.63,6.64,6.62,6.63,186500.0
2015-02-23 15:10:00,6.63,6.65,6.63,6.64,157000.0,6.63,6.65,6.63,6.64,157000.0
2015-02-23 15:20:00,6.64,6.65,6.64,6.65,100500.0,6.64,6.65,6.64,6.65,100500.0
2015-02-23 15:30:00,6.65,6.65,6.64,6.65,130000.0,6.65,6.65,6.64,6.65,130000.0
2015-02-23 15:40:00,6.65,6.65,6.64,6.64,211500.0,6.65,6.65,6.64,6.64,211500.0
2015-02-23 15:50:00,6.64,6.67,6.64,6.66,914000.0,6.64,6.67,6.64,6.66,914000.0
2015-02-24 09:30:00,6.69,6.71,6.67,6.71,332000.0,6.69,6.71,6.67,6.71,332000.0
2015-02-24 09:40:00,6.71,6.77,6.71,6.77,309000.0,6.71,6.77,6.71,6.77,309000.0
2015-02-24 09:50:00,6.77,6.77,6.74,6.75,181000.0,6.77,6.77,6.74,6.75,181000.0
2015-02-24 10:00:00,6.75,6.76,6.73,6.73,148500.0,6.75,6.76,6.73,6.73,148500.0
2015-02-24 10:10:00,6.73,6.75,6.73,6.74,188500.0,6.73,6.75,6.73,6.74,188500.0
2015-02-24 10:20:00,6.74,6.77,6.74,6.75,132500.0,6.74,6.77,6.74,6.75,132500.0
2015-02-24 10:30:00,6.75,6.76,6.73,6.73,324000.0,6.75,6.76,6.73,6.73,324000.0
2015-02-24 10:40:00,6.73,6.76,6.73,6.75,91000.0,6.73,6.76,6.73,6.75,91000.0
2015-02-24 10:50:00,6.75,6.76,6.74,6.75,93000.0,6.75,6.76,6.74,6.75,93000.0
2015-02-24 11:00:00,6.75,6.75,6.74,6.75,101000.0,6.75,6.75,6.74,6.75,101000.0
2015-02-24 11:10:00,6.75,6.75,6.73,6.73,110000.0,6.75,6.75,6.73,6.73,110000.0
2015-02-24 11:20:00,6.73,6.73,6.73,6.73,93500.0,6.73,6.73,6.73,6.73,93500.0
2015-02-24 11:30:00,6.73,6.73,6.72,6.72,63500.0,6.73,6.73,6.72,6.72,63500.0
2015-02-24 11:40:00,6.72,6.73,6.72,6.73,95500.0,6.72,6.73,6.72,6.73,95500.0
2015-02-24 11:50:00,6.73,6.74,6.73,6.74,132500.0,6.73,6.74,6.73,6.74,132500.0
2015-02-24 12:00:00,6.73,6.74,6.72,6.74,61000.0,6.73,6.74,6.72,6.74,61000.0
2015-02-24 12:10:00,6.74,6.75,6.74,6.74,137500.0,6.74,6.75,6.74,6.74,137500.0
2015-02-24 12:20:00,6.74,6.74,6.72,6.73,84500.0,6.74,6.74,6.72,6.73,84500.0
2015-02-24 12:30:00,6.72,6.73,6.71,6.73,65500.0,6.72,6.73,6.71,6.73,65500.0
2015-02-24 12:40:00,6.72,6.73,6.71,6.71,106500.0,6.72,6.73,6.71,6.71,106500.0
2015-02-24 12:50:00,6.71,6.72,6.7,6.72,84500.0,6.71,6.72,6.7,6.72,84500.0
2015-02-24 13:00:00,6.72,6.72,6.7,6.7,61500.0,6.72,6.72,6.7,6.7,61500.0
2015-02-24 13:10:00,6.7,6.71,6.7,6.7,92000.0,6.7,6.71,6.7,6.7,92000.0
2015-02-24 13:20:00,6.71,6.72,6.7,6.72,106000.0,6.71,6.72,6.7,6.72,106000.0
2015-02-24 13:30:00,6.72,6.73,6.71,6.72,109000.0,6.72,6.73,6.71,6.72,109000.0
2015-02-24 13:40:00,6.72,6.73,6.72,6.72,78000.0,6.72,6.73,6.72,6.72,78000.0
2015-02-24 13:50:00,6.72,6.73,6.71,6.72,75000.0,6.72,6.73,6.71,6.72,75000.0
2015-02-24 14:00:00,6.72,6.73,6.72,6.72,78500.0,6.72,6.73,6.72,6.72,78500.0
2015-02-24 14:10:00,6.72,6.73,6.72,6.72,63000.0,6.72,6.73,6.72,6.72,63000.0
2015-02-24 14:20:00,6.72,6.74,6.72,6.72,114000.0,6.72,6.74,6.72,6.72,114000.0
2015-02-24 14:30:00,6.72,6.73,6.71,6.73,116000.0,6.72,6.73,6.71,6.73,116000.0
2015-02-24 14:40:00,6.73,6.74,6.73,6.73,57500.0,6.73,6.74,6.73,6.73,57500.0
2015-02-24 14:50:00,6.73,6.74,6.73,6.74,130500.0,6.73,6.74,6.73,6.74,130500.0
2015-02-24 15:00:00,6.74,6.75,6.73,6.75,191500.0,6.74,6.75,6.73,6.75,191500.0
2015-02-24 15:10:00,6.75,6.75,6.74,6.75,163000.0,6.75,6.75,6.74,6.75,163000.0
2015-02-24 15:20:00,6.75,6.76,6.74,6.74,257500.0,6.75,6.76,6.74,6.74,257500.0
2015-02-24 15:30:00,6.74,6.75,6.74,6.74,198000.0,6.74,6.75,6.74,6.74,198000.0
2015-02-24 15:40:00,6.74,6.75,6.73,6.73,395000.0,6.74,6.75,6.73,6.73,395000.0
2015-02-24 15:50:00,6.74,6.74,6.73,6.74,601500.0,6.74,6.74,6.73,6.74,601500.0
2015-02-25 09:30:00,6.75,6.78,6.75,6.78,252500.0,6.75,6.78,6.75,6.78,252500.0
2015-02-25 09:40:00,6.78,6.79,6.76,6.76,285500.0,6.78,6.79,6.76,6.76,285500.0
2015-02-25 09:50:00,6.76,6.77,6.74,6.75,395000.0,6.76,6.77,6.74,6.75,395000.0
2015-02-25 10:00:00,6.76,6.8,6.75,6.8,230500.0,6.76,6.8,6.75,6.8,230500.0
2015-02-25 10:10:00,6.8,6.85,6.79,6.85,691500.0,6.8,6.85,6.79,6.85,691500.0
2015-02-25 10:20:00,6.85,6.86,6.84,6.85,302000.0,6.85,6.86,6.84,6.85,302000.0
2015-02-25 10:30:00,6.85,6.88,6.85,6.85,354500.0,6.85,6.88,6.85,6.85,354500.0
2015-02-25 10:40:00,6.85,6.86,6.84,6.85,163500.0,6.85,6.86,6.84,6.85,163500.0
2015-02-25 10:50:00,6.85,6.86,6.85,6.86,336500.0,6.85,6.86,6.85,6.86,336500.0
2015-02-25 11:00:00,6.86,6.86,6.84,6.85,501000.0,6.86,6.86,6.84,6.85,501000.0
2015-02-25 11:10:00,6.85,6.87,6.85,6.87,222000.0,6.85,6.87,6.85,6.87,222000.0
2015-02-25 11:20:00,6.87,6.87,6.86,6.86,196500.0,6.87,6.87,6.86,6.86,196500.0
2015-02-25 11:30:00,6.86,6.87,6.86,6.87,202000.0,6.86,6.87,6.86,6.87,202000.0
2015-02-25 11:40:00,6.87,6.87,6.86,6.87,197000.0,6.87,6.87,6.86,6.87,197000.0
2015-02-25 11:50:00,6.87,6.88,6.87,6.87,196000.0,6.87,6.88,6.87,6.87,196000.0
2015-02-25 12:00:00,6.87,6.88,6.87,6.88,229500.0,6.87,6.88,6.87,6.88,229500.0
2015-02-25 12:10:00,6.87,6.88,6.86,6.86,156000.0,6.87,6.88,6.86,6.86,156000.0
2015-02-25 12:20:00,6.86,6.87,6.86,6.86,141000.0,6.86,6.87,6.86,6.86,141000.0
2015-02-25 12:30:00,6.86,6.86,6.85,6.86,252500.0,6.86,6.86,6.85,6.86,252500.0
2015-02-25 12:40:00,6.86,6.87,6.86,6.87,72000.0,6.86,6.87,6.86,6.87,72000.0
2015-02-25 12:50:00,6.87,6.87,6.85,6.86,95000.0,6.87,6.87,6.85,6.86,95000.0
2015-02-25 13:00:00,6.86,6.86,6.85,6.86,123000.0,6.86,6.86,6.85,6.86,123000.0
2015-02-25 13:10:00,6.86,6.86,6.86,6.86,90000.0,6.86,6.86,6.86,6.86,90000.0
2015-02-25 13:20:00,6.86,6.87,6.86,6.87,228500.0,6.86,6.87,6.86,6.87,228500.0
2015-02-25 13:30:00,6.87,6.87,6.87,6.87,318500.0,6.87,6.87,6.87,6.87,318500.0
2015-02-25 13:40:00,6.87,6.87,6.87,6.87,176500.0,6.87,6.87,6.87,6.87,176500.0
2015-02-25 13:50:00,6.87,6.88,6.86,6.88,199000.0,6.87,6.88,6.86,6.88,199000.0
2015-02-25 14:00:00,6.88,6.88,6.87,6.88,391000.0,6.88,6.88,6.87,6.88,391000.0
2015-02-25 14:10:00,6.88,6.9,6.88,6.89,151000.0,6.88,6.9,6.88,6.89,151000.0
2015-02-25 14:20:00,6.89,6.9,6.88,6.88,203500.0,6.89,6.9,6.88,6.88,203500.0
2015-02-25 14:30:00,6.88,6.88,6.83,6.83,251000.0,6.88,6.88,6.83,6.83,251000.0
2015-02-25 14:40:00,6.83,6.85,6.82,6.84,232000.0,6.83,6.85,6.82,6.84,232000.0
2015-02-25 14:50:00,6.84,6.84,6.82,6.84,158500.0,6.84,6.84,6.82,6.84,158500.0
2015-02-25 15:00:00,6.84,6.84,6.82,6.82,156500.0,6.84,6.84,6.82,6.82,156500.0
2015-02-25 15:10:00,6.82,6.84,6.82,6.84,148500.0,6.82,6.84,6.82,6.84,148500.0
2015-02-25 15:20:00,6.84,6.84,6.81,6.83,351500.0,6.84,6.84,6.81,6.83,351500.0
2015-02-25 15:30:00,6.83,6.84,6.82,6.83,243500.0,6.83,6.84,6.82,6.83,243500.0
2015-02-25 15:40:00,6.83,6.85,6.83,6.84,329500.0,6.83,6.85,6.83,6.84,329500.0
2015-02-25 15:50:00,6.84,6.85,6.84,6.85,371000.0,6.84,6.85,6.84,6.85,371000.0
2015-02-26 09:30:00,6.84,6.93,6.84,6.92,250000.0,6.84,6.93,6.84,6.92,250000.0
2015-02-26 09:40:00,6.92,6.93,6.89,6.92,125500.0,6.92,6.93,6.89,6.92,125500.0
2015-02-26 09:50:00,6.92,6.94,6.91,6.91,392500.0,6.92,6.94,6.91,6.91,392500.0
2015-02-26 10:00:00,6.91,6.93,6.91,6.92,239500.0,6.91,6.93,6.91,6.92,239500.0
2015-02-26 10:10:00,6.92,6.95,6.92,6.94,199000.0,6.92,6.95,6.92,6.94,199000.0
2015-02-26 10:20:00,6.94,6.94,6.92,6.92,100000.0,6.94,6.94,6.92,6.92,100000.0
2015-02-26 10:30:00,6.93,6.94,6.91,6.93,194000.0,6.93,6.94,6.91,6.93,194000.0
2015-02-26 10:40:00,6.92,6.94,6.92,6.93,182000.0,6.92,6.94,6.92,6.93,182000.0
2015-02-26 10:50:00,6.93,6.93,6.91,6.92,134000.0,6.93,6.93,6.91,6.92,134000.0
2015-02-26 11:00:00,6.92,6.93,6.92,6.93,97500.0,6.92,6.93,6.92,6.93,97500.0
2015-02-26 11:10:00,6.93,6.93,6.91,6.92,72000.0,6.93,6.93,6.91,6.92,72000.0
2015-02-26 11:20:00,6.92,6.92,6.91,6.91,116500.0,6.92,6.92,6.91,6.91,116500.0
2015-02-26 11:30:00,6.91,6.92,6.91,6.91,90500.0,6.91,6.92,6.91,6.91,90500.0
2015-02-26 11:40:00,6.91,6.91,6.89,6.89,117500.0,6.91,6.91,6.89,6.89,117500.0
2015-02-26 11:50:00,6.9,6.9,6.88,6.89,303000.0,6.9,6.9,6.88,6.89,303000.0
2015-02-26 12:00:00,6.89,6.89,6.87,6.87,121000.0,6.89,6.89,6.87,6.87,121000.0
2015-02-26 12:10:00,6.86,6.88,6.85,6.85,145000.0,6.86,6.88,6.85,6.85,145000.0
2015-02-26 12:20:00,6.84,6.86,6.84,6.85,76500.0,6.84,6.86,6.84,6.85,76500.0
2015-02-26 12:30:00,6.85,6.86,6.84,6.85,90500.0,6.85,6.86,6.84,6.85,90500.0
2015-02-26 12:40:00,6.85,6.86,6.84,6.86,64000.0,6.85,6.86,6.84,6.86,64000.0
2015-02-26 12:50:00,6.86,6.86,6.84,6.84,51500.0,6.86,6.86,6.84,6.84,51500.0
2015-02-26 13:00:00,6.84,6.84,6.83,6.83,156500.0,6.84,6.84,6.83,6.83,156500.0
2015-02-26 13:10:00,6.83,6.83,6.83,6.83,84000.0,6.83,6.83,6.83,6.83,84000.0
2015-02-26 13:20:00,6.83,6.83,6.82,6.83,73500.0,6.83,6.83,6.82,6.83,73500.0
2015-02-26 13:30:00,6.83,6.83,6.82,6.82,80000.0,6.83,6.83,6.82,6.82,80000.0
2015-02-26 13:40:00,6.82,6.82,6.81,6.81,50500.0,6.82,6.82,6.81,6.81,50500.0
2015-02-26 13:50:00,6.81,6.82,6.81,6.81,419500.0,6.81,6.82,6.81,6.81,419500.0
2015-02-26 14:00:00,6.81,6.83,6.8,6.83,306000.0,6.81,6.83,6.8,6.83,306000.0
2015-02-26 14:10:00,6.83,6.83,6.83,6.83,210000.0,6.83,6.83,6.83,6.83,210000.0
2015-02-26 14:20:00,6.83,6.83,6.82,6.83,655000.0,6.83,6.83,6.82,6.83,655000.0
2015-02-26 14:30:00,6.83,6.83,6.82,6.82,120500.0,6.83,6.83,6.82,6.82,120500.0
2015-02-26 14:40:00,6.82,6.83,6.82,6.83,314500.0,6.82,6.83,6.82,6.83,314500.0
2015-02-26 14:50:00,6.83,6.84,6.83,6.84,153500.0,6.83,6.84,6.83,6.84,153500.0
2015-02-26 15:00:00,6.84,6.84,6.83,6.83,379500.0,6.84,6.84,6.83,6.83,379500.0
2015-02-26 15:10:00,6.83,6.83,6.81,6.82,423000.0,6.83,6.83,6.81,6.82,423000.0
2015-02-26 15:20:00,6.82,6.83,6.82,6.83,100000.0,6.82,6.83,6.82,6.83,100000.0
2015-02-26 15:30:00,6.83,6.83,6.81,6.81,175000.0,6.83,6.83,6.81,6.81,175000.0
2015-02-26 15:40:00,6.82,6.83,6.81,6.83,214000.0,6.82,6.83,6.81,6.83,214000.0
2015-02-26 15:50:00,6.83,6.83,6.81,6.81,458000.0,6.83,6.83,6.81,6.81,458000.0
2015-02-27 09:30:00,6.8,6.82,6.79,6.79,185500.0,6.8,6.82,6.79,6.79,185500.0
2015-02-27 09:40:00,6.79,6.8,6.77,6.77,144500.0,6.79,6.8,6.77,6.77,144500.0
2015-02-27 09:50:00,6.77,6.79,6.77,6.78,88000.0,6.77,6.79,6.77,6.78,88000.0
2015-02-27 10:00:00,6.79,6.8,6.77,6.78,64500.0,6.79,6.8,6.77,6.78,64500.0
2015-02-27 10:10:00,6.78,6.79,6.78,6.79,62000.0,6.78,6.79,6.78,6.79,62000.0
2015-02-27 10:20:00,6.79,6.79,6.79,6.79,58500.0,6.79,6.79,6.79,6.79,58500.0
2015-02-27 10:30:00,6.79,6.79,6.78,6.78,185000.0,6.79,6.79,6.78,6.78,185000.0
2015-02-27 10:40:00,6.78,6.79,6.78,6.79,136000.0,6.78,6.79,6.78,6.79,136000.0
2015-02-27 10:50:00,6.79,6.79,6.78,6.78,75000.0,6.79,6.79,6.78,6.78,75000.0
2015-02-27 11:00:00,6.78,6.79,6.77,6.79,77500.0,6.78,6.79,6.77,6.79,77500.0
2015-02-27 11:10:00,6.79,6.8,6.79,6.8,50000.0,6.79,6.8,6.79,6.8,50000.0
2015-02-27 11:20:00,6.8,6.8,6.77,6.78,120000.0,6.8,6.8,6.77,6.78,120000.0
2015-02-27 11:30:00,6.78,6.78,6.77,6.78,74500.0,6.78,6.78,6.77,6.78,74500.0
2015-02-27 11:40:00,6.78,6.79,6.78,6.78,69000.0,6.78,6.79,6.78,6.78,69000.0
2015-02-27 11:50:00,6.78,6.79,6.78,6.78,46000.0,6.78,6.79,6.78,6.78,46000.0
2015-02-27 12:00:00,6.78,6.78,6.78,6.78,67500.0,6.78,6.78,6.78,6.78,67500.0
2015-02-27 12:10:00,6.78,6.78,6.78,6.78,38500.0,6.78,6.78,6.78,6.78,38500.0
2015-02-27 12:20:00,6.78,6.78,6.78,6.78,75500.0,6.78,6.78,6.78,6.78,75500.0
2015-02-27 12:30:00,6.79,6.79,6.78,6.78,71500.0,6.79,6.79,6.78,6.78,71500.0
2015-02-27 12:40:00,6.78,6.78,6.77,6.77,57500.0,6.78,6.78,6.77,6.77,57500.0
2015-02-27 12:50:00,6.77,6.77,6.76,6.77,38000.0,6.77,6.77,6.76,6.77,38000.0
2015-02-27 13:00:00,6.77,6.77,6.76,6.76,107500.0,6.77,6.77,6.76,6.76,107500.0
2015-02-27 13:10:00,6.76,6.76,6.75,6.75,100000.0,6.76,6.76,6.75,6.75,100000.0
2015-02-27 13:20:00,6.75,6.75,6.75,6.75,505500.0,6.75,6.75,6.75,6.75,505500.0
2015-02-27 13:30:00,6.75,6.76,6.75,6.75,102500.0,6.75,6.76,6.75,6.75,102500.0
2015-02-27 13:40:00,6.75,6.75,6.74,6.75,105000.0,6.75,6.75,6.74,6.75,105000.0
2015-02-27 13:50:00,6.75,6.75,6.74,6.75,106000.0,6.75,6.75,6.74,6.75,106000.0
2015-02-27 14:00:00,6.75,6.76,6.74,6.75,238000.0,6.75,6.76,6.74,6.75,238000.0
2015-02-27 14:10:00,6.75,6.75,6.73,6.73,178000.0,6.75,6.75,6.73,6.73,178000.0
2015-02-27 14:20:00,6.73,6.73,6.72,6.73,146500.0,6.73,6.73,6.72,6.73,146500.0
2015-02-27 14:30:00,6.73,6.73,6.71,6.72,191500.0,6.73,6.73,6.71,6.72,191500.0
2015-02-27 14:40:00,6.71,6.72,6.7,6.72,129000.0,6.71,6.72,6.7,6.72,129000.0
2015-02-27 14:50:00,6.72,6.72,6.71,6.71,96500.0,6.72,6.72,6.71,6.71,96500.0
2015-02-27 15:00:00,6.71,6.72,6.7,6.71,138500.0,6.71,6.72,6.7,6.71,138500.0
2015-02-27 15:10:00,6.71,6.72,6.7,6.71,137000.0,6.71,6.72,6.7,6.71,137000.0
2015-02-27 15:20:00,6.71,6.72,6.71,6.72,154000.0,6.71,6.72,6.71,6.72,154000.0
2015-02-27 15:30:00,6.72,6.72,6.71,6.72,227000.0,6.72,6.72,6.71,6.72,227000.0
2015-02-27 15:40:00,6.72,6.72,6.71,6.72,273000.0,6.72,6.72,6.71,6.72,273000.0
2015-02-27 15:50:00,6.72,6.73,6.72,6.72,791500.0,6.72,6.73,6.72,6.72,791500.0
2015-03-02 09:30:00,6.72,6.72,6.67,6.7,330500.0,6.72,6.72,6.67,6.7,330500.0
2015-03-02 09:40:00,6.7,6.71,6.67,6.67,169000.0,6.7,6.71,6.67,6.67,169000.0
2015-03-02 09:50:00,6.67,6.7,6.66,6.69,396500.0,6.67,6.7,6.66,6.69,396500.0
2015-03-02 10:00:00,6.69,6.7,6.69,6.69,154000.0,6.69,6.7,6.69,6.69,154000.0
2015-03-02 10:10:00,6.69,6.72,6.68,6.72,361000.0,6.69,6.72,6.68,6.72,361000.0
2015-03-02 10:20:00,6.72,6.73,6.72,6.73,161500.0,6.72,6.73,6.72,6.73,161500.0
2015-03-02 10:30:00,6.73,6.73,6.72,6.73,150000.0,6.73,6.73,6.72,6.73,150000.0
2015-03-02 10:40:00,6.72,6.73,6.72,6.73,82000.0,6.72,6.73,6.72,6.73,82000.0
2015-03-02 10:50:00,6.73,6.73,6.71,6.72,146000.0,6.73,6.73,6.71,6.72,146000.0
2015-03-02 11:00:00,6.72,6.72,6.71,6.72,271000.0,6.72,6.72,6.71,6.72,271000.0
2015-03-02 11:10:00,6.72,6.74,6.72,6.74,113000.0,6.72,6.74,6.72,6.74,113000.0
2015-03-02 11:20:00,6.74,6.75,6.73,6.74,119500.0,6.74,6.75,6.73,6.74,119500.0
2015-03-02 11:30:00,6.74,6.75,6.74,6.75,57500.0,6.74,6.75,6.74,6.75,57500.0
2015-03-02 11:40:00,6.75,6.76,6.75,6.75,61000.0,6.75,6.76,6.75,6.75,61000.0
2015-03-02 11:50:00,6.75,6.76,6.75,6.75,26500.0,6.75,6.76,6.75,6.75,26500.0
2015-03-02 12:00:00,6.75,6.76,6.74,6.75,55500.0,6.75,6.76,6.74,6.75,55500.0
2015-03-02 12:10:00,6.75,6.75,6.73,6.73,120500.0,6.75,6.75,6.73,6.73,120500.0
2015-03-02 12:20:00,6.73,6.73,6.72,6.73,113000.0,6.73,6.73,6.72,6.73,113000.0
2015-03-02 12:30:00,6.73,6.75,6.73,6.75,54500.0,6.73,6.75,6.73,6.75,54500.0
2015-03-02 12:40:00,6.74,6.74,6.72,6.73,163000.0,6.74,6.74,6.72,6.73,163000.0
2015-03-02 12:50:00,6.73,6.74,6.72,6.74,70500.0,6.73,6.74,6.72,6.74,70500.0
2015-03-02 13:00:00,6.74,6.74,6.73,6.74,44500.0,6.74,6.74,6.73,6.74,44500.0
2015-03-02 13:10:00,6.74,6.74,6.74,6.74,96500.0,6.74,6.74,6.74,6.74,96500.0
2015-03-02 13:20:00,6.74,6.75,6.74,6.75,90500.0,6.74,6.75,6.74,6.75,90500.0
2015-03-02 13:30:00,6.75,6.77,6.75,6.77,168500.0,6.75,6.77,6.75,6.77,168500.0
2015-03-02 13:40:00,6.77,6.78,6.76,6.77,68000.0,6.77,6.78,6.76,6.77,68000.0
2015-03-02 13:50:00,6.77,6.78,6.77,6.78,68000.0,6.77,6.78,6.77,6.78,68000.0
2015-03-02 14:00:00,6.78,6.79,6.78,6.78,93500.0,6.78,6.79,6.78,6.78,93500.0
2015-03-02 14:10:00,6.79,6.79,6.78,6.78,111000.0,6.79,6.79,6.78,6.78,111000.0
2015-03-02 14:20:00,6.78,6.78,6.78,6.78,83500.0,6.78,6.78,6.78,6.78,83500.0
2015-03-02 14:30:00,6.78,6.78,6.77,6.78,110000.0,6.78,6.78,6.77,6.78,110000.0
2015-03-02 14:40:00,6.78,6.79,6.77,6.79,161000.0,6.78,6.79,6.77,6.79,161000.0
2015-03-02 14:50:00,6.79,6.79,6.78,6.79,82500.0,6.79,6.79,6.78,6.79,82500.0
2015-03-02 15:00:00,6.79,6.8,6.79,6.8,106000.0,6.79,6.8,6.79,6.8,106000.0
2015-03-02 15:10:00,6.8,6.82,6.79,6.81,188500.0,6.8,6.82,6.79,6.81,188500.0
2015-03-02 15:20:00,6.81,6.82,6.8,6.81,252000.0,6.81,6.82,6.8,6.81,252000.0
2015-03-02 15:30:00,6.81,6.81,6.81,6.81,67000.0,6.81,6.81,6.81,6.81,67000.0
2015-03-02 15:40:00,6.81,6.82,6.81,6.82,226000.0,6.81,6.82,6.81,6.82,226000.0
2015-03-02 15:50:00,6.82,6.83,6.82,6.82,458500.0,6.82,6.83,6.82,6.82,458500.0
2015-03-03 09:30:00,6.82,6.84,6.77,6.83,165500.0,6.82,6.84,6.77,6.83,165500.0
2015-03-03 09:40:00,6.83,6.83,6.78,6.8,161000.0,6.83,6.83,6.78,6.8,161000.0
2015-03-03 09:50:00,6.79,6.8,6.78,6.8,134500.0,6.79,6.8,6.78,6.8,134500.0
2015-03-03 10:00:00,6.8,6.81,6.78,6.8,77000.0,6.8,6.81,6.78,6.8,77000.0
2015-03-03 10:10:00,6.8,6.81,6.8,6.8,94500.0,6.8,6.81,6.8,6.8,94500.0
2015-03-03 10:20:00,6.8,6.8,6.78,6.79,133000.0,6.8,6.8,6.78,6.79,133000.0
2015-03-03 10:30:00,6.79,6.8,6.78,6.8,134000.0,6.79,6.8,6.78,6.8,134000.0
2015-03-03 10:40:00,6.79,6.8,6.79,6.79,81000.0,6.79,6.8,6.79,6.79,81000.0
2015-03-03 10:50:00,6.79,6.79,6.77,6.77,91000.0,6.79,6.79,6.77,6.77,91000.0
2015-03-03 11:00:00,6.77,6.78,6.75,6.78,145000.0,6.77,6.78,6.75,6.78,145000.0
2015-03-03 11:10:00,6.78,6.78,6.76,6.77,89500.0,6.78,6.78,6.76,6.77,89500.0
2015-03-03 11:20:00,6.77,6.77,6.75,6.76,87000.0,6.77,6.77,6.75,6.76,87000.0
2015-03-03 11:30:00,6.76,6.76,6.73,6.73,200000.0,6.76,6.76,6.73,6.73,200000.0
2015-03-03 11:40:00,6.73,6.74,6.71,6.73,181000.0,6.73,6.74,6.71,6.73,181000.0
2015-03-03 11:50:00,6.72,6.73,6.72,6.72,252500.0,6.72,6.73,6.72,6.72,252500.0
2015-03-03 12:00:00,6.72,6.75,6.72,6.74,91500.0,6.72,6.75,6.72,6.74,91500.0
2015-03-03 12:10:00,6.75,6.75,6.74,6.74,68500.0,6.75,6.75,6.74,6.74,68500.0
2015-03-03 12:20:00,6.74,6.74,6.72,6.73,67500.0,6.74,6.74,6.72,6.73,67500.0
2015-03-03 12:30:00,6.73,6.76,6.73,6.76,134500.0,6.73,6.76,6.73,6.76,134500.0
2015-03-03 12:40:00,6.76,6.77,6.75,6.75,81000.0,6.76,6.77,6.75,6.75,81000.0
2015-03-03 12:50:00,6.75,6.77,6.75,6.76,132000.0,6.75,6.77,6.75,6.76,132000.0
2015-03-03 13:00:00,6.76,6.77,6.76,6.76,61000.0,6.76,6.77,6.76,6.76,61000.0
2015-03-03 13:10:00,6.76,6.77,6.76,6.76,93500.0,6.76,6.77,6.76,6.76,93500.0
2015-03-03 13:20:00,6.76,6.76,6.76,6.76,103000.0,6.76,6.76,6.76,6.76,103000.0
2015-03-03 13:30:00,6.76,6.77,6.76,6.77,38500.0,6.76,6.77,6.76,6.77,38500.0
2015-03-03 13:40:00,6.77,6.78,6.76,6.77,61000.0,6.77,6.78,6.76,6.77,61000.0
2015-03-03 13:50:00,6.77,6.78,6.77,6.78,132000.0,6.77,6.78,6.77,6.78,132000.0
2015-03-03 14:00:00,6.78,6.8,6.77,6.8,216500.0,6.78,6.8,6.77,6.8,216500.0
2015-03-03 14:10:00,6.8,6.81,6.8,6.81,157000.0,6.8,6.81,6.8,6.81,157000.0
2015-03-03 14:20:00,6.81,6.81,6.8,6.81,89500.0,6.81,6.81,6.8,6.81,89500.0
2015-03-03 14:30:00,6.8,6.8,6.78,6.79,152000.0,6.8,6.8,6.78,6.79,152000.0
2015-03-03 14:40:00,6.79,6.79,6.78,6.79,114000.0,6.79,6.79,6.78,6.79,114000.0
2015-03-03 14:50:00,6.79,6.8,6.79,6.79,85500.0,6.79,6.8,6.79,6.79,85500.0
2015-03-03 15:00:00,6.8,6.8,6.79,6.79,119500.0,6.8,6.8,6.79,6.79,119500.0
2015-03-03 15:10:00,6.79,6.8,6.78,6.8,147000.0,6.79,6.8,6.78,6.8,147000.0
2015-03-03 15:20:00,6.8,6.81,6.8,6.81,153500.0,6.8,6.81,6.8,6.81,153500.0
2015-03-03 15:30:00,6.81,6.81,6.79,6.8,116000.0,6.81,6.81,6.79,6.8,116000.0
2015-03-03 15:40:00,6.8,6.8,6.79,6.8,129000.0,6.8,6.8,6.79,6.8,129000.0
2015-03-03 15:50:00,6.8,6.81,6.8,6.81,439000.0,6.8,6.81,6.8,6.81,439000.0
2015-03-04 09:30:00,6.79,6.8,6.74,6.76,127000.0,6.79,6.8,6.74,6.76,127000.0
2015-03-04 09:40:00,6.76,6.76,6.74,6.76,80500.0,6.76,6.76,6.74,6.76,80500.0
2015-03-04 09:50:00,6.75,6.75,6.72,6.72,130500.0,6.75,6.75,6.72,6.72,130500.0
2015-03-04 10:00:00,6.72,6.75,6.71,6.74,149000.0,6.72,6.75,6.71,6.74,149000.0
2015-03-04 10:10:00,6.73,6.73,6.71,6.73,160000.0,6.73,6.73,6.71,6.73,160000.0
2015-03-04 10:20:00,6.72,6.72,6.7,6.7,162000.0,6.72,6.72,6.7,6.7,162000.0
2015-03-04 10:30:00,6.7,6.73,6.7,6.72,124000.0,6.7,6.73,6.7,6.72,124000.0
2015-03-04 10:40:00,6.72,6.73,6.71,6.72,111500.0,6.72,6.73,6.71,6.72,111500.0
2015-03-04 10:50:00,6.71,6.72,6.7,6.72,147500.0,6.71,6.72,6.7,6.72,147500.0
2015-03-04 11:00:00,6.72,6.73,6.71,6.73,123000.0,6.72,6.73,6.71,6.73,123000.0
2015-03-04 11:10:00,6.73,6.73,6.72,6.73,214500.0,6.73,6.73,6.72,6.73,214500.0
2015-03-04 11:20:00,6.73,6.74,6.73,6.74,67500.0,6.73,6.74,6.73,6.74,67500.0
2015-03-04 11:30:00,6.74,6.75,6.74,6.74,55000.0,6.74,6.75,6.74,6.74,55000.0
2015-03-04 11:40:00,6.75,6.77,6.75,6.76,106000.0,6.75,6.77,6.75,6.76,106000.0
2015-03-04 11:50:00,6.76,6.76,6.73,6.74,76500.0,6.76,6.76,6.73,6.74,76500.0
2015-03-04 12:00:00,6.74,6.75,6.73,6.75,98500.0,6.74,6.75,6.73,6.75,98500.0
2015-03-04 12:10:00,6.75,6.77,6.75,6.77,133500.0,6.75,6.77,6.75,6.77,133500.0
2015-03-04 12:20:00,6.77,6.77,6.76,6.77,92000.0,6.77,6.77,6.76,6.77,92000.0
2015-03-04 12:30:00,6.77,6.78,6.77,6.77,119000.0,6.77,6.78,6.77,6.77,119000.0
2015-03-04 12:40:00,6.77,6.78,6.77,6.78,55500.0,6.77,6.78,6.77,6.78,55500.0
2015-03-04 12:50:00,6.78,6.78,6.75,6.76,47000.0,6.78,6.78,6.75,6.76,47000.0
2015-03-04 13:00:00,6.76,6.77,6.76,6.77,36000.0,6.76,6.77,6.76,6.77,36000.0
2015-03-04 13:10:00,6.77,6.77,6.77,6.77,62500.0,6.77,6.77,6.77,6.77,62500.0
2015-03-04 13:20:00,6.77,6.78,6.76,6.77,76000.0,6.77,6.78,6.76,6.77,76000.0
2015-03-04 13:30:00,6.77,6.77,6.75,6.75,84000.0,6.77,6.77,6.75,6.75,84000.0
2015-03-04 13:40:00,6.76,6.76,6.75,6.75,78500.0,6.76,6.76,6.75,6.75,78500.0
2015-03-04 13:50:00,6.75,6.76,6.74,6.74,61500.0,6.75,6.76,6.74,6.74,61500.0
2015-03-04 14:00:00,6.74,6.75,6.73,6.73,86000.0,6.74,6.75,6.73,6.73,86000.0
2015-03-04 14:10:00,6.73,6.74,6.73,6.74,71500.0,6.73,6.74,6.73,6.74,71500.0
2015-03-04 14:20:00,6.74,6.76,6.74,6.76,310500.0,6.74,6.76,6.74,6.76,310500.0
2015-03-04 14:30:00,6.75,6.75,6.74,6.74,138000.0,6.75,6.75,6.74,6.74,138000.0
2015-03-04 14:40:00,6.74,6.77,6.74,6.77,85000.0,6.74,6.77,6.74,6.77,85000.0
2015-03-04 14:50:00,6.77,6.77,6.75,6.76,274000.0,6.77,6.77,6.75,6.76,274000.0
2015-03-04 15:00:00,6.75,6.76,6.74,6.75,282000.0,6.75,6.76,6.74,6.75,282000.0
2015-03-04 15:10:00,6.75,6.76,6.75,6.75,69000.0,6.75,6.76,6.75,6.75,69000.0
2015-03-04 15:20:00,6.75,6.76,6.75,6.75,78000.0,6.75,6.76,6.75,6.75,78000.0
2015-03-04 15:30:00,6.75,6.75,6.74,6.75,282000.0,6.75,6.75,6.74,6.75,282000.0
2015-03-04 15:40:00,6.75,6.75,6.73,6.73,315500.0,6.75,6.75,6.73,6.73,315500.0
2015-03-04 15:50:00,6.73,6.74,6.73,6.74,519000.0,6.73,6.74,6.73,6.74,519000.0
2015-03-05 09:30:00,6.73,6.8,6.7,6.7,211500.0,6.73,6.8,6.7,6.7,211500.0
2015-03-05 09:40:00,6.7,6.73,6.69,6.71,153500.0,6.7,6.73,6.69,6.71,153500.0
2015-03-05 09:50:00,6.72,6.76,6.72,6.75,151000.0,6.72,6.76,6.72,6.75,151000.0
2015-03-05 10:00:00,6.75,6.77,6.74,6.77,292000.0,6.75,6.77,6.74,6.77,292000.0
2015-03-05 10:10:00,6.77,6.79,6.75,6.77,426000.0,6.77,6.79,6.75,6.77,426000.0
2015-03-05 10:20:00,6.77,6.78,6.75,6.76,121000.0,6.77,6.78,6.75,6.76,121000.0
2015-03-05 10:30:00,6.76,6.78,6.76,6.77,76000.0,6.76,6.78,6.76,6.77,76000.0
2015-03-05 10:40:00,6.77,6.77,6.76,6.77,61500.0,6.77,6.77,6.76,6.77,61500.0
2015-03-05 10:50:00,6.77,6.8,6.77,6.78,152500.0,6.77,6.8,6.77,6.78,152500.0
2015-03-05 11:00:00,6.77,6.79,6.77,6.78,144000.0,6.77,6.79,6.77,6.78,144000.0
2015-03-05 11:10:00,6.78,6.78,6.77,6.78,78000.0,6.78,6.78,6.77,6.78,78000.0
2015-03-05 11:20:00,6.78,6.78,6.77,6.77,89000.0,6.78,6.78,6.77,6.77,89000.0
2015-03-05 11:30:00,6.78,6.81,6.78,6.81,347500.0,6.78,6.81,6.78,6.81,347500.0
2015-03-05 11:40:00,6.8,6.83,6.8,6.82,152000.0,6.8,6.83,6.8,6.82,152000.0
2015-03-05 11:50:00,6.82,6.83,6.82,6.83,64500.0,6.82,6.83,6.82,6.83,64500.0
2015-03-05 12:00:00,6.83,6.83,6.81,6.81,129500.0,6.83,6.83,6.81,6.81,129500.0
2015-03-05 12:10:00,6.81,6.81,6.79,6.81,166000.0,6.81,6.81,6.79,6.81,166000.0
2015-03-05 12:20:00,6.81,6.83,6.81,6.82,160000.0,6.81,6.83,6.81,6.82,160000.0
2015-03-05 12:30:00,6.82,6.84,6.82,6.83,42000.0,6.82,6.84,6.82,6.83,42000.0
2015-03-05 12:40:00,6.83,6.83,6.82,6.82,75500.0,6.83,6.83,6.82,6.82,75500.0
2015-03-05 12:50:00,6.82,6.82,6.8,6.81,62500.0,6.82,6.82,6.8,6.81,62500.0
2015-03-05 13:00:00,6.81,6.81,6.79,6.79,213000.0,6.81,6.81,6.79,6.79,213000.0
2015-03-05 13:10:00,6.79,6.8,6.78,6.8,202500.0,6.79,6.8,6.78,6.8,202500.0
2015-03-05 13:20:00,6.8,6.8,6.78,6.8,107500.0,6.8,6.8,6.78,6.8,107500.0
2015-03-05 13:30:00,6.8,6.8,6.79,6.8,153500.0,6.8,6.8,6.79,6.8,153500.0
2015-03-05 13:40:00,6.8,6.81,6.8,6.8,142000.0,6.8,6.81,6.8,6.8,142000.0
2015-03-05 13:50:00,6.8,6.82,6.8,6.81,110000.0,6.8,6.82,6.8,6.81,110000.0
2015-03-05 14:00:00,6.81,6.83,6.81,6.83,61000.0,6.81,6.83,6.81,6.83,61000.0
2015-03-05 14:10:00,6.83,6.84,6.83,6.84,99000.0,6.83,6.84,6.83,6.84,99000.0
2015-03-05 14:20:00,6.84,6.84,6.83,6.83,108500.0,6.84,6.84,6.83,6.83,108500.0
2015-03-05 14:30:00,6.83,6.84,6.83,6.84,107000.0,6.83,6.84,6.83,6.84,107000.0
2015-03-05 14:40:00,6.84,6.85,6.83,6.83,78500.0,6.84,6.85,6.83,6.83,78500.0
2015-03-05 14:50:00,6.83,6.85,6.83,6.85,108500.0,6.83,6.85,6.83,6.85,108500.0
2015-03-05 15:00:00,6.85,6.86,6.82,6.83,199000.0,6.85,6.86,6.82,6.83,199000.0
2015-03-05 15:10:00,6.82,6.85,6.82,6.84,106500.0,6.82,6.85,6.82,6.84,106500.0
2015-03-05 15:20:00,6.84,6.85,6.84,6.84,111500.0,6.84,6.85,6.84,6.84,111500.0
2015-03-05 15:30:00,6.84,6.85,6.83,6.84,143000.0,6.84,6.85,6.83,6.84,143000.0
2015-03-05 15:40:00,6.84,6.85,6.84,6.85,190500.0,6.84,6.85,6.84,6.85,190500.0
2015-03-05 15:50:00,6.85,6.86,6.85,6.85,392500.0,6.85,6.86,6.85,6.85,392500.0
2015-03-06 09:30:00,6.83,6.85,6.81,6.83,132000.0,6.83,6.85,6.81,6.83,132000.0
2015-03-06 09:40:00,6.83,6.85,6.77,6.79,205000.0,6.83,6.85,6.77,6.79,205000.0
2015-03-06 09:50:00,6.79,6.83,6.76,6.81,131500.0,6.79,6.83,6.76,6.81,131500.0
2015-03-06 10:00:00,6.81,6.82,6.8,6.8,145000.0,6.81,6.82,6.8,6.8,145000.0
2015-03-06 10:10:00,6.81,6.82,6.81,6.81,75000.0,6.81,6.82,6.81,6.81,75000.0
2015-03-06 10:20:00,6.82,6.83,6.81,6.83,46500.0,6.82,6.83,6.81,6.83,46500.0
2015-03-06 10:30:00,6.83,6.83,6.81,6.81,87000.0,6.83,6.83,6.81,6.81,87000.0
2015-03-06 10:40:00,6.81,6.85,6.8,6.83,257000.0,6.81,6.85,6.8,6.83,257000.0
2015-03-06 10:50:00,6.83,6.84,6.81,6.82,180500.0,6.83,6.84,6.81,6.82,180500.0
2015-03-06 11:00:00,6.82,6.83,6.79,6.79,232500.0,6.82,6.83,6.79,6.79,232500.0
2015-03-06 11:10:00,6.79,6.8,6.77,6.77,82500.0,6.79,6.8,6.77,6.77,82500.0
2015-03-06 11:20:00,6.78,6.79,6.77,6.77,109000.0,6.78,6.79,6.77,6.77,109000.0
2015-03-06 11:30:00,6.77,6.77,6.75,6.76,36500.0,6.77,6.77,6.75,6.76,36500.0
2015-03-06 11:40:00,6.76,6.77,6.75,6.75,138500.0,6.76,6.77,6.75,6.75,138500.0
2015-03-06 11:50:00,6.75,6.76,6.74,6.75,43500.0,6.75,6.76,6.74,6.75,43500.0
2015-03-06 12:00:00,6.76,6.76,6.75,6.76,46500.0,6.76,6.76,6.75,6.76,46500.0
2015-03-06 12:10:00,6.76,6.77,6.74,6.74,93000.0,6.76,6.77,6.74,6.74,93000.0
2015-03-06 12:20:00,6.74,6.76,6.74,6.76,165500.0,6.74,6.76,6.74,6.76,165500.0
2015-03-06 12:30:00,6.76,6.76,6.74,6.75,60000.0,6.76,6.76,6.74,6.75,60000.0
2015-03-06 12:40:00,6.75,6.76,6.74,6.76,77500.0,6.75,6.76,6.74,6.76,77500.0
2015-03-06 12:50:00,6.76,6.76,6.74,6.75,42500.0,6.76,6.76,6.74,6.75,42500.0
2015-03-06 13:00:00,6.75,6.77,6.75,6.76,53000.0,6.75,6.77,6.75,6.76,53000.0
2015-03-06 13:10:00,6.76,6.77,6.75,6.75,104000.0,6.76,6.77,6.75,6.75,104000.0
2015-03-06 13:20:00,6.75,6.75,6.74,6.75,37500.0,6.75,6.75,6.74,6.75,37500.0
2015-03-06 13:30:00,6.75,6.75,6.73,6.74,75500.0,6.75,6.75,6.73,6.74,75500.0
2015-03-06 13:40:00,6.74,6.75,6.73,6.74,44000.0,6.74,6.75,6.73,6.74,44000.0
2015-03-06 13:50:00,6.74,6.74,6.72,6.73,45500.0,6.74,6.74,6.72,6.73,45500.0
2015-03-06 14:00:00,6.73,6.74,6.73,6.74,42000.0,6.73,6.74,6.73,6.74,42000.0
2015-03-06 14:10:00,6.75,6.75,6.73,6.74,42500.0,6.75,6.75,6.73,6.74,42500.0
2015-03-06 14:20:00,6.73,6.75,6.72,6.74,57500.0,6.73,6.75,6.72,6.74,57500.0
2015-03-06 14:30:00,6.74,6.74,6.72,6.72,91000.0,6.74,6.74,6.72,6.72,91000.0
2015-03-06 14:40:00,6.72,6.73,6.72,6.73,48500.0,6.72,6.73,6.72,6.73,48500.0
2015-03-06 14:50:00,6.73,6.73,6.72,6.72,76000.0,6.73,6.73,6.72,6.72,76000.0
2015-03-06 15:00:00,6.72,6.75,6.72,6.74,87500.0,6.72,6.75,6.72,6.74,87500.0
2015-03-06 15:10:00,6.74,6.74,6.72,6.73,87500.0,6.74,6.74,6.72,6.73,87500.0
2015-03-06 15:20:00,6.73,6.73,6.71,6.71,136500.0,6.73,6.73,6.71,6.71,136500.0
2015-03-06 15:30:00,6.71,6.73,6.71,6.71,220000.0,6.71,6.73,6.71,6.71,220000.0
2015-03-06 15:40:00,6.71,6.71,6.7,6.71,223000.0,6.71,6.71,6.7,6.71,223000.0
2015-03-06 15:50:00,6.71,6.73,6.71,6.72,405000.0,6.71,6.73,6.71,6.72,405000.0
2015-03-09 09:30:00,6.74,6.74,6.69,6.71,211000.0,6.74,6.74,6.69,6.71,211000.0
2015-03-09 09:40:00,6.71,6.71,6.66,6.68,208500.0,6.71,6.71,6.66,6.68,208500.0
2015-03-09 09:50:00,6.68,6.72,6.67,6.72,263000.0,6.68,6.72,6.67,6.72,263000.0
2015-03-09 10:00:00,6.72,6.72,6.7,6.72,270000.0,6.72,6.72,6.7,6.72,270000.0
2015-03-09 10:10:00,6.72,6.73,6.7,6.71,119000.0,6.72,6.73,6.7,6.71,119000.0
2015-03-09 10:20:00,6.71,6.72,6.69,6.7,108500.0,6.71,6.72,6.69,6.7,108500.0
2015-03-09 10:30:00,6.7,6.71,6.69,6.69,206500.0,6.7,6.71,6.69,6.69,206500.0
2015-03-09 10:40:00,6.69,6.7,6.69,6.7,161500.0,6.69,6.7,6.69,6.7,161500.0
2015-03-09 10:50:00,6.7,6.7,6.67,6.67,88000.0,6.7,6.7,6.67,6.67,88000.0
2015-03-09 11:00:00,6.67,6.68,6.66,6.68,110000.0,6.67,6.68,6.66,6.68,110000.0
2015-03-09 11:10:00,6.68,6.7,6.67,6.69,60500.0,6.68,6.7,6.67,6.69,60500.0
2015-03-09 11:20:00,6.69,6.7,6.68,6.7,93500.0,6.69,6.7,6.68,6.7,93500.0
2015-03-09 11:30:00,6.7,6.71,6.69,6.69,114000.0,6.7,6.71,6.69,6.69,114000.0
2015-03-09 11:40:00,6.69,6.7,6.68,6.7,43500.0,6.69,6.7,6.68,6.7,43500.0
2015-03-09 11:50:00,6.7,6.7,6.68,6.69,34500.0,6.7,6.7,6.68,6.69,34500.0
2015-03-09 12:00:00,6.69,6.69,6.68,6.68,35500.0,6.69,6.69,6.68,6.68,35500.0
2015-03-09 12:10:00,6.68,6.68,6.67,6.68,62500.0,6.68,6.68,6.67,6.68,62500.0
2015-03-09 12:20:00,6.68,6.68,6.67,6.67,138000.0,6.68,6.68,6.67,6.67,138000.0
2015-03-09 12:30:00,6.67,6.68,6.67,6.68,81000.0,6.67,6.68,6.67,6.68,81000.0
2015-03-09 12:40:00,6.69,6.69,6.68,6.69,33500.0,6.69,6.69,6.68,6.69,33500.0
2015-03-09 12:50:00,6.69,6.7,6.69,6.7,27000.0,6.69,6.7,6.69,6.7,27000.0
2015-03-09 13:00:00,6.69,6.7,6.69,6.7,30000.0,6.69,6.7,6.69,6.7,30000.0
2015-03-09 13:10:00,6.7,6.71,6.69,6.69,36000.0,6.7,6.71,6.69,6.69,36000.0
2015-03-09 13:20:00,6.69,6.71,6.69,6.7,22500.0,6.69,6.71,6.69,6.7,22500.0
2015-03-09 13:30:00,6.7,6.71,6.7,6.7,50500.0,6.7,6.71,6.7,6.7,50500.0
2015-03-09 13:40:00,6.7,6.72,6.7,6.71,38500.0,6.7,6.72,6.7,6.71,38500.0
2015-03-09 13:50:00,6.71,6.72,6.71,6.71,59000.0,6.71,6.72,6.71,6.71,59000.0
2015-03-09 14:00:00,6.71,6.73,6.71,6.73,37000.0,6.71,6.73,6.71,6.73,37000.0
2015-03-09 14:10:00,6.73,6.74,6.73,6.74,66500.0,6.73,6.74,6.73,6.74,66500.0
2015-03-09 14:20:00,6.74,6.74,6.73,6.74,72000.0,6.74,6.74,6.73,6.74,72000.0
2015-03-09 14:30:00,6.74,6.74,6.72,6.72,80000.0,6.74,6.74,6.72,6.72,80000.0
2015-03-09 14:40:00,6.72,6.73,6.72,6.73,63000.0,6.72,6.73,6.72,6.73,63000.0
2015-03-09 14:50:00,6.73,6.74,6.73,6.74,35500.0,6.73,6.74,6.73,6.74,35500.0
2015-03-09 15:00:00,6.74,6.74,6.72,6.74,89500.0,6.74,6.74,6.72,6.74,89500.0
2015-03-09 15:10:00,6.74,6.75,6.74,6.75,66500.0,6.74,6.75,6.74,6.75,66500.0
2015-03-09 15:20:00,6.75,6.75,6.74,6.75,105500.0,6.75,6.75,6.74,6.75,105500.0
2015-03-09 15:30:00,6.75,6.77,6.75,6.76,137500.0,6.75,6.77,6.75,6.76,137500.0
2015-03-09 15:40:00,6.76,6.77,6.75,6.76,163500.0,6.76,6.77,6.75,6.76,163500.0
2015-03-09 15:50:00,6.76,6.77,6.75,6.75,288500.0,6.76,6.77,6.75,6.75,288500.0
2015-03-10 09:30:00,6.67,6.69,6.65,6.65,137500.0,6.67,6.69,6.65,6.65,137500.0
2015-03-10 09:40:00,6.65,6.66,6.63,6.64,99000.0,6.65,6.66,6.63,6.64,99000.0
2015-03-10 09:50:00,6.64,6.64,6.61,6.61,95500.0,6.64,6.64,6.61,6.61,95500.0
2015-03-10 10:00:00,6.61,6.62,6.6,6.61,73500.0,6.61,6.62,6.6,6.61,73500.0
2015-03-10 10:10:00,6.61,6.62,6.59,6.6,161000.0,6.61,6.62,6.59,6.6,161000.0
2015-03-10 10:20:00,6.6,6.6,6.58,6.59,99000.0,6.6,6.6,6.58,6.59,99000.0
2015-03-10 10:30:00,6.59,6.59,6.56,6.57,102000.0,6.59,6.59,6.56,6.57,102000.0
2015-03-10 10:40:00,6.57,6.58,6.57,6.58,116500.0,6.57,6.58,6.57,6.58,116500.0
2015-03-10 10:50:00,6.59,6.6,6.57,6.59,113500.0,6.59,6.6,6.57,6.59,113500.0
2015-03-10 11:00:00,6.59,6.6,6.58,6.6,118500.0,6.59,6.6,6.58,6.6,118500.0
2015-03-10 11:10:00,6.6,6.61,6.59,6.61,158000.0,6.6,6.61,6.59,6.61,158000.0
2015-03-10 11:20:00,6.61,6.61,6.59,6.59,93000.0,6.61,6.61,6.59,6.59,93000.0
2015-03-10 11:30:00,6.59,6.59,6.58,6.59,53000.0,6.59,6.59,6.58,6.59,53000.0
2015-03-10 11:40:00,6.6,6.6,6.59,6.59,43500.0,6.6,6.6,6.59,6.59,43500.0
2015-03-10 11:50:00,6.59,6.59,6.56,6.56,91000.0,6.59,6.59,6.56,6.56,91000.0
2015-03-10 12:00:00,6.56,6.58,6.56,6.58,61000.0,6.56,6.58,6.56,6.58,61000.0
2015-03-10 12:10:00,6.58,6.6,6.58,6.59,43000.0,6.58,6.6,6.58,6.59,43000.0
2015-03-10 12:20:00,6.58,6.58,6.57,6.58,49000.0,6.58,6.58,6.57,6.58,49000.0
2015-03-10 12:30:00,6.57,6.59,6.57,6.59,50500.0,6.57,6.59,6.57,6.59,50500.0
2015-03-10 12:40:00,6.59,6.59,6.57,6.57,30000.0,6.59,6.59,6.57,6.57,30000.0
2015-03-10 12:50:00,6.58,6.58,6.57,6.58,53500.0,6.58,6.58,6.57,6.58,53500.0
2015-03-10 13:00:00,6.58,6.59,6.56,6.56,141500.0,6.58,6.59,6.56,6.56,141500.0
2015-03-10 13:10:00,6.57,6.59,6.56,6.59,59000.0,6.57,6.59,6.56,6.59,59000.0
2015-03-10 13:20:00,6.59,6.6,6.59,6.6,63000.0,6.59,6.6,6.59,6.6,63000.0
2015-03-10 13:30:00,6.6,6.6,6.59,6.59,31000.0,6.6,6.6,6.59,6.59,31000.0
2015-03-10 13:40:00,6.59,6.61,6.59,6.61,49000.0,6.59,6.61,6.59,6.61,49000.0
2015-03-10 13:50:00,6.61,6.61,6.61,6.61,47500.0,6.61,6.61,6.61,6.61,47500.0
2015-03-10 14:00:00,6.61,6.62,6.61,6.61,29500.0,6.61,6.62,6.61,6.61,29500.0
2015-03-10 14:10:00,6.61,6.61,6.59,6.59,76500.0,6.61,6.61,6.59,6.59,76500.0
2015-03-10 14:20:00,6.59,6.59,6.58,6.58,113000.0,6.59,6.59,6.58,6.58,113000.0
2015-03-10 14:30:00,6.58,6.59,6.58,6.58,59000.0,6.58,6.59,6.58,6.58,59000.0
2015-03-10 14:40:00,6.58,6.6,6.58,6.6,61500.0,6.58,6.6,6.58,6.6,61500.0
2015-03-10 14:50:00,6.6,6.6,6.58,6.58,89000.0,6.6,6.6,6.58,6.58,89000.0
2015-03-10 15:00:00,6.58,6.6,6.58,6.59,180000.0,6.58,6.6,6.58,6.59,180000.0
2015-03-10 15:10:00,6.59,6.6,6.59,6.6,126500.0,6.59,6.6,6.59,6.6,126500.0
2015-03-10 15:20:00,6.6,6.6,6.59,6.59,182500.0,6.6,6.6,6.59,6.59,182500.0
2015-03-10 15:30:00,6.59,6.6,6.59,6.59,234500.0,6.59,6.6,6.59,6.59,234500.0
2015-03-10 15:40:00,6.59,6.6,6.59,6.59,169000.0,6.59,6.6,6.59,6.59,169000.0
2015-03-10 15:50:00,6.59,6.59,6.58,6.58,324500.0,6.59,6.59,6.58,6.58,324500.0
2015-03-11 09:30:00,6.61,6.65,6.59,6.59,119000.0,6.61,6.65,6.59,6.59,119000.0
2015-03-11 09:40:00,6.59,6.62,6.59,6.61,13000.0,6.59,6.62,6.59,6.61,13000.0
2015-03-11 09:50:00,6.62,6.65,6.61,6.64,53500.0,6.62,6.65,6.61,6.64,53500.0
2015-03-11 10:00:00,6.65,6.66,6.64,6.66,37000.0,6.65,6.66,6.64,6.66,37000.0
2015-03-11 10:10:00,6.66,6.66,6.61,6.61,79500.0,6.66,6.66,6.61,6.61,79500.0
2015-03-11 10:20:00,6.61,6.64,6.61,6.64,81500.0,6.61,6.64,6.61,6.64,81500.0
2015-03-11 10:30:00,6.64,6.64,6.62,6.62,82000.0,6.64,6.64,6.62,6.62,82000.0
2015-03-11 10:40:00,6.62,6.62,6.59,6.6,69000.0,6.62,6.62,6.59,6.6,69000.0
2015-03-11 10:50:00,6.6,6.6,6.59,6.59,45000.0,6.6,6.6,6.59,6.59,45000.0
2015-03-11 11:00:00,6.59,6.61,6.59,6.6,26500.0,6.59,6.61,6.59,6.6,26500.0
2015-03-11 11:10:00,6.6,6.63,6.6,6.62,58500.0,6.6,6.63,6.6,6.62,58500.0
2015-03-11 11:20:00,6.62,6.63,6.62,6.63,71000.0,6.62,6.63,6.62,6.63,71000.0
2015-03-11 11:30:00,6.64,6.64,6.62,6.62,43000.0,6.64,6.64,6.62,6.62,43000.0
2015-03-11 11:40:00,6.62,6.63,6.62,6.63,20500.0,6.62,6.63,6.62,6.63,20500.0
2015-03-11 11:50:00,6.63,6.63,6.62,6.63,40500.0,6.63,6.63,6.62,6.63,40500.0
2015-03-11 12:00:00,6.63,6.64,6.62,6.62,37000.0,6.63,6.64,6.62,6.62,37000.0
2015-03-11 12:10:00,6.62,6.63,6.62,6.63,55000.0,6.62,6.63,6.62,6.63,55000.0
2015-03-11 12:20:00,6.63,6.63,6.61,6.62,46000.0,6.63,6.63,6.61,6.62,46000.0
2015-03-11 12:30:00,6.62,6.63,6.62,6.63,25000.0,6.62,6.63,6.62,6.63,25000.0
2015-03-11 12:40:00,6.63,6.64,6.63,6.63,48500.0,6.63,6.64,6.63,6.63,48500.0
2015-03-11 12:50:00,6.63,6.64,6.63,6.63,37000.0,6.63,6.64,6.63,6.63,37000.0
2015-03-11 13:00:00,6.63,6.63,6.63,6.63,27000.0,6.63,6.63,6.63,6.63,27000.0
2015-03-11 13:10:00,6.63,6.64,6.63,6.63,35000.0,6.63,6.64,6.63,6.63,35000.0
2015-03-11 13:20:00,6.63,6.63,6.63,6.63,19000.0,6.63,6.63,6.63,6.63,19000.0
2015-03-11 13:30:00,6.63,6.64,6.62,6.64,37500.0,6.63,6.64,6.62,6.64,37500.0
2015-03-11 13:40:00,6.64,6.64,6.61,6.61,27000.0,6.64,6.64,6.61,6.61,27000.0
2015-03-11 13:50:00,6.62,6.63,6.62,6.63,54500.0,6.62,6.63,6.62,6.63,54500.0
2015-03-11 14:00:00,6.63,6.64,6.62,6.64,33000.0,6.63,6.64,6.62,6.64,33000.0
2015-03-11 14:10:00,6.64,6.66,6.63,6.64,116500.0,6.64,6.66,6.63,6.64,116500.0
2015-03-11 14:20:00,6.65,6.65,6.64,6.64,40000.0,6.65,6.65,6.64,6.64,40000.0
2015-03-11 14:30:00,6.64,6.65,6.64,6.65,45000.0,6.64,6.65,6.64,6.65,45000.0
2015-03-11 14:40:00,6.65,6.66,6.64,6.66,98500.0,6.65,6.66,6.64,6.66,98500.0
2015-03-11 14:50:00,6.66,6.68,6.65,6.68,127000.0,6.66,6.68,6.65,6.68,127000.0
2015-03-11 15:00:00,6.68,6.68,6.66,6.67,145500.0,6.68,6.68,6.66,6.67,145500.0
2015-03-11 15:10:00,6.67,6.67,6.65,6.66,99500.0,6.67,6.67,6.65,6.66,99500.0
2015-03-11 15:20:00,6.66,6.67,6.66,6.66,137000.0,6.66,6.67,6.66,6.66,137000.0
2015-03-11 15:30:00,6.66,6.66,6.63,6.65,209000.0,6.66,6.66,6.63,6.65,209000.0
2015-03-11 15:40:00,6.65,6.67,6.65,6.66,212500.0,6.65,6.67,6.65,6.66,212500.0
2015-03-11 15:50:00,6.66,6.68,6.66,6.68,848500.0,6.66,6.68,6.66,6.68,848500.0
2015-03-12 09:30:00,6.68,6.7,6.6,6.68,328000.0,6.68,6.7,6.6,6.68,328000.0
2015-03-12 09:40:00,6.67,6.71,6.65,6.71,124500.0,6.67,6.71,6.65,6.71,124500.0
2015-03-12 09:50:00,6.71,6.73,6.66,6.66,58500.0,6.71,6.73,6.66,6.66,58500.0
2015-03-12 10:00:00,6.66,6.68,6.66,6.67,76000.0,6.66,6.68,6.66,6.67,76000.0
2015-03-12 10:10:00,6.66,6.68,6.65,6.65,79500.0,6.66,6.68,6.65,6.65,79500.0
2015-03-12 10:20:00,6.65,6.68,6.65,6.68,89000.0,6.65,6.68,6.65,6.68,89000.0
2015-03-12 10:30:00,6.67,6.69,6.67,6.68,73000.0,6.67,6.69,6.67,6.68,73000.0
2015-03-12 10:40:00,6.68,6.69,6.66,6.66,79500.0,6.68,6.69,6.66,6.66,79500.0
2015-03-12 10:50:00,6.67,6.68,6.66,6.67,42000.0,6.67,6.68,6.66,6.67,42000.0
2015-03-12 11:00:00,6.66,6.68,6.66,6.68,72000.0,6.66,6.68,6.66,6.68,72000.0
2015-03-12 11:10:00,6.67,6.72,6.67,6.72,89000.0,6.67,6.72,6.67,6.72,89000.0
2015-03-12 11:20:00,6.72,6.72,6.7,6.72,90500.0,6.72,6.72,6.7,6.72,90500.0
2015-03-12 11:30:00,6.72,6.73,6.71,6.72,71000.0,6.72,6.73,6.71,6.72,71000.0
2015-03-12 11:40:00,6.71,6.74,6.71,6.73,203000.0,6.71,6.74,6.71,6.73,203000.0
2015-03-12 11:50:00,6.73,6.75,6.73,6.73,103500.0,6.73,6.75,6.73,6.73,103500.0
2015-03-12 12:00:00,6.74,6.74,6.73,6.73,84000.0,6.74,6.74,6.73,6.73,84000.0
2015-03-12 12:10:00,6.73,6.75,6.73,6.74,53000.0,6.73,6.75,6.73,6.74,53000.0
2015-03-12 12:20:00,6.74,6.75,6.74,6.74,33000.0,6.74,6.75,6.74,6.74,33000.0
2015-03-12 12:30:00,6.74,6.74,6.72,6.73,53000.0,6.74,6.74,6.72,6.73,53000.0
2015-03-12 12:40:00,6.73,6.75,6.73,6.74,255500.0,6.73,6.75,6.73,6.74,255500.0
2015-03-12 12:50:00,6.74,6.75,6.74,6.74,43000.0,6.74,6.75,6.74,6.74,43000.0
2015-03-12 13:00:00,6.74,6.76,6.74,6.76,124500.0,6.74,6.76,6.74,6.76,124500.0
2015-03-12 13:10:00,6.76,6.76,6.74,6.75,68500.0,6.76,6.76,6.74,6.75,68500.0
2015-03-12 13:20:00,6.75,6.75,6.75,6.75,34500.0,6.75,6.75,6.75,6.75,34500.0
2015-03-12 13:30:00,6.75,6.75,6.74,6.74,48000.0,6.75,6.75,6.74,6.74,48000.0
2015-03-12 13:40:00,6.74,6.75,6.74,6.74,96000.0,6.74,6.75,6.74,6.74,96000.0
2015-03-12 13:50:00,6.74,6.75,6.74,6.75,34000.0,6.74,6.75,6.74,6.75,34000.0
2015-03-12 14:00:00,6.75,6.76,6.75,6.75,113000.0,6.75,6.76,6.75,6.75,113000.0
2015-03-12 14:10:00,6.75,6.77,6.75,6.76,61500.0,6.75,6.77,6.75,6.76,61500.0
2015-03-12 14:20:00,6.76,6.77,6.76,6.76,81500.0,6.76,6.77,6.76,6.76,81500.0
2015-03-12 14:30:00,6.76,6.76,6.75,6.75,62000.0,6.76,6.76,6.75,6.75,62000.0
2015-03-12 14:40:00,6.75,6.76,6.74,6.75,86500.0,6.75,6.76,6.74,6.75,86500.0
2015-03-12 14:50:00,6.75,6.76,6.75,6.76,62500.0,6.75,6.76,6.75,6.76,62500.0
2015-03-12 15:00:00,6.75,6.77,6.75,6.76,168500.0,6.75,6.77,6.75,6.76,168500.0
2015-03-12 15:10:00,6.76,6.76,6.75,6.75,84500.0,6.76,6.76,6.75,6.75,84500.0
2015-03-12 15:20:00,6.76,6.76,6.75,6.76,79000.0,6.76,6.76,6.75,6.76,79000.0
2015-03-12 15:30:00,6.76,6.77,6.76,6.77,199000.0,6.76,6.77,6.76,6.77,199000.0
2015-03-12 15:40:00,6.77,6.78,6.76,6.78,458000.0,6.77,6.78,6.76,6.78,458000.0
2015-03-12 15:50:00,6.78,6.79,6.78,6.79,614500.0,6.78,6.79,6.78,6.79,614500.0
2015-03-13 09:30:00,6.77,6.79,6.74,6.79,107500.0,6.77,6.79,6.74,6.79,107500.0
2015-03-13 09:40:00,6.8,6.81,6.78,6.79,99000.0,6.8,6.81,6.78,6.79,99000.0
2015-03-13 09:50:00,6.8,6.8,6.77,6.77,66500.0,6.8,6.8,6.77,6.77,66500.0
2015-03-13 10:00:00,6.77,6.78,6.72,6.72,218000.0,6.77,6.78,6.72,6.72,218000.0
2015-03-13 10:10:00,6.72,6.74,6.72,6.73,167000.0,6.72,6.74,6.72,6.73,167000.0
2015-03-13 10:20:00,6.73,6.74,6.71,6.72,103500.0,6.73,6.74,6.71,6.72,103500.0
2015-03-13 10:30:00,6.72,6.73,6.71,6.72,97000.0,6.72,6.73,6.71,6.72,97000.0
2015-03-13 10:40:00,6.72,6.72,6.71,6.71,53500.0,6.72,6.72,6.71,6.71,53500.0
2015-03-13 10:50:00,6.71,6.71,6.67,6.67,324000.0,6.71,6.71,6.67,6.67,324000.0
2015-03-13 11:00:00,6.67,6.68,6.66,6.67,166000.0,6.67,6.68,6.66,6.67,166000.0
2015-03-13 11:10:00,6.66,6.68,6.66,6.67,93500.0,6.66,6.68,6.66,6.67,93500.0
2015-03-13 11:20:00,6.67,6.68,6.66,6.66,95000.0,6.67,6.68,6.66,6.66,95000.0
2015-03-13 11:30:00,6.66,6.67,6.65,6.66,218500.0,6.66,6.67,6.65,6.66,218500.0
2015-03-13 11:40:00,6.66,6.66,6.63,6.64,143000.0,6.66,6.66,6.63,6.64,143000.0
2015-03-13 11:50:00,6.64,6.64,6.63,6.64,117500.0,6.64,6.64,6.63,6.64,117500.0
2015-03-13 12:00:00,6.64,6.64,6.63,6.63,137500.0,6.64,6.64,6.63,6.63,137500.0
2015-03-13 12:10:00,6.63,6.63,6.61,6.62,307000.0,6.63,6.63,6.61,6.62,307000.0
2015-03-13 12:20:00,6.62,6.62,6.61,6.61,131500.0,6.62,6.62,6.61,6.61,131500.0
2015-03-13 12:30:00,6.61,6.64,6.61,6.63,149500.0,6.61,6.64,6.61,6.63,149500.0
2015-03-13 12:40:00,6.63,6.64,6.62,6.64,120000.0,6.63,6.64,6.62,6.64,120000.0
2015-03-13 12:50:00,6.63,6.64,6.63,6.64,156500.0,6.63,6.64,6.63,6.64,156500.0
2015-03-13 13:00:00,6.64,6.64,6.63,6.64,112500.0,6.64,6.64,6.63,6.64,112500.0
2015-03-13 13:10:00,6.64,6.64,6.62,6.63,112000.0,6.64,6.64,6.62,6.63,112000.0
2015-03-13 13:20:00,6.63,6.63,6.62,6.63,57500.0,6.63,6.63,6.62,6.63,57500.0
2015-03-13 13:30:00,6.63,6.65,6.63,6.65,58500.0,6.63,6.65,6.63,6.65,58500.0
2015-03-13 13:40:00,6.65,6.65,6.64,6.64,80000.0,6.65,6.65,6.64,6.64,80000.0
2015-03-13 13:50:00,6.64,6.66,6.64,6.65,74500.0,6.64,6.66,6.64,6.65,74500.0
2015-03-13 14:00:00,6.65,6.66,6.64,6.64,67500.0,6.65,6.66,6.64,6.64,67500.0
2015-03-13 14:10:00,6.64,6.65,6.63,6.64,89500.0,6.64,6.65,6.63,6.64,89500.0
2015-03-13 14:20:00,6.64,6.66,6.64,6.66,63000.0,6.64,6.66,6.64,6.66,63000.0
2015-03-13 14:30:00,6.66,6.66,6.65,6.65,62500.0,6.66,6.66,6.65,6.65,62500.0
2015-03-13 14:40:00,6.65,6.65,6.63,6.63,205000.0,6.65,6.65,6.63,6.63,205000.0
2015-03-13 14:50:00,6.63,6.64,6.62,6.63,127000.0,6.63,6.64,6.62,6.63,127000.0
2015-03-13 15:00:00,6.63,6.63,6.62,6.63,106500.0,6.63,6.63,6.62,6.63,106500.0
2015-03-13 15:10:00,6.63,6.64,6.62,6.63,172500.0,6.63,6.64,6.62,6.63,172500.0
2015-03-13 15:20:00,6.63,6.64,6.62,6.64,187500.0,6.63,6.64,6.62,6.64,187500.0
2015-03-13 15:30:00,6.65,6.65,6.64,6.65,172500.0,6.65,6.65,6.64,6.65,172500.0
2015-03-13 15:40:00,6.64,6.66,6.63,6.63,298500.0,6.64,6.66,6.63,6.63,298500.0
2015-03-13 15:50:00,6.63,6.65,6.63,6.64,751000.0,6.63,6.65,6.63,6.64,751000.0
2015-03-16 09:30:00,6.68,6.73,6.67,6.67,155500.0,6.68,6.73,6.67,6.67,155500.0
2015-03-16 09:40:00,6.67,6.71,6.67,6.71,129500.0,6.67,6.71,6.67,6.71,129500.0
2015-03-16 09:50:00,6.71,6.75,6.71,6.73,78000.0,6.71,6.75,6.71,6.73,78000.0
2015-03-16 10:00:00,6.73,6.75,6.73,6.73,77500.0,6.73,6.75,6.73,6.73,77500.0
2015-03-16 10:10:00,6.73,6.75,6.73,6.73,56500.0,6.73,6.75,6.73,6.73,56500.0
2015-03-16 10:20:00,6.73,6.73,6.72,6.73,146000.0,6.73,6.73,6.72,6.73,146000.0
2015-03-16 10:30:00,6.73,6.74,6.72,6.73,82500.0,6.73,6.74,6.72,6.73,82500.0
2015-03-16 10:40:00,6.73,6.73,6.71,6.72,138000.0,6.73,6.73,6.71,6.72,138000.0
2015-03-16 10:50:00,6.72,6.75,6.72,6.75,53500.0,6.72,6.75,6.72,6.75,53500.0
2015-03-16 11:00:00,6.75,6.76,6.74,6.74,98000.0,6.75,6.76,6.74,6.74,98000.0
2015-03-16 11:10:00,6.75,6.76,6.74,6.75,45000.0,6.75,6.76,6.74,6.75,45000.0
2015-03-16 11:20:00,6.75,6.76,6.75,6.75,138000.0,6.75,6.76,6.75,6.75,138000.0
2015-03-16 11:30:00,6.75,6.76,6.74,6.74,33000.0,6.75,6.76,6.74,6.74,33000.0
2015-03-16 11:40:00,6.74,6.75,6.73,6.73,45500.0,6.74,6.75,6.73,6.73,45500.0
2015-03-16 11:50:00,6.73,6.75,6.73,6.74,55000.0,6.73,6.75,6.73,6.74,55000.0
2015-03-16 12:00:00,6.74,6.74,6.73,6.74,34000.0,6.74,6.74,6.73,6.74,34000.0
2015-03-16 12:10:00,6.73,6.74,6.72,6.72,57000.0,6.73,6.74,6.72,6.72,57000.0
2015-03-16 12:20:00,6.72,6.74,6.72,6.74,37500.0,6.72,6.74,6.72,6.74,37500.0
2015-03-16 12:30:00,6.74,6.74,6.73,6.74,45500.0,6.74,6.74,6.73,6.74,45500.0
2015-03-16 12:40:00,6.74,6.76,6.74,6.75,160000.0,6.74,6.76,6.74,6.75,160000.0
2015-03-16 12:50:00,6.74,6.75,6.74,6.75,31500.0,6.74,6.75,6.74,6.75,31500.0
2015-03-16 13:00:00,6.75,6.75,6.74,6.74,38000.0,6.75,6.75,6.74,6.74,38000.0
2015-03-16 13:10:00,6.74,6.76,6.74,6.76,48000.0,6.74,6.76,6.74,6.76,48000.0
2015-03-16 13:20:00,6.75,6.77,6.75,6.77,46000.0,6.75,6.77,6.75,6.77,46000.0
2015-03-16 13:30:00,6.77,6.77,6.76,6.77,62500.0,6.77,6.77,6.76,6.77,62500.0
2015-03-16 13:40:00,6.77,6.78,6.77,6.77,67000.0,6.77,6.78,6.77,6.77,67000.0
2015-03-16 13:50:00,6.77,6.77,6.77,6.77,47500.0,6.77,6.77,6.77,6.77,47500.0
2015-03-16 14:00:00,6.77,6.78,6.77,6.78,63000.0,6.77,6.78,6.77,6.78,63000.0
2015-03-16 14:10:00,6.78,6.78,6.77,6.78,45000.0,6.78,6.78,6.77,6.78,45000.0
2015-03-16 14:20:00,6.78,6.79,6.78,6.78,100000.0,6.78,6.79,6.78,6.78,100000.0
2015-03-16 14:30:00,6.78,6.79,6.78,6.78,111000.0,6.78,6.79,6.78,6.78,111000.0
2015-03-16 14:40:00,6.78,6.79,6.78,6.79,84000.0,6.78,6.79,6.78,6.79,84000.0
2015-03-16 14:50:00,6.79,6.8,6.78,6.79,108500.0,6.79,6.8,6.78,6.79,108500.0
2015-03-16 15:00:00,6.79,6.8,6.79,6.79,39000.0,6.79,6.8,6.79,6.79,39000.0
2015-03-16 15:10:00,6.79,6.8,6.79,6.8,103000.0,6.79,6.8,6.79,6.8,103000.0
2015-03-16 15:20:00,6.8,6.8,6.79,6.79,117000.0,6.8,6.8,6.79,6.79,117000.0
2015-03-16 15:30:00,6.8,6.81,6.8,6.81,209500.0,6.8,6.81,6.8,6.81,209500.0
2015-03-16 15:40:00,6.81,6.82,6.81,6.82,202500.0,6.81,6.82,6.81,6.82,202500.0
2015-03-16 15:50:00,6.82,6.83,6.81,6.82,428500.0,6.82,6.83,6.81,6.82,428500.0
2015-03-17 09:30:00,6.8,6.8,6.77,6.79,101000.0,6.8,6.8,6.77,6.79,101000.0
2015-03-17 09:40:00,6.79,6.82,6.79,6.8,89000.0,6.79,6.82,6.79,6.8,89000.0
2015-03-17 09:50:00,6.8,6.81,6.79,6.79,49000.0,6.8,6.81,6.79,6.79,49000.0
2015-03-17 10:00:00,6.79,6.82,6.79,6.81,38000.0,6.79,6.82,6.79,6.81,38000.0
2015-03-17 10:10:00,6.81,6.82,6.8,6.8,82500.0,6.81,6.82,6.8,6.8,82500.0
2015-03-17 10:20:00,6.8,6.82,6.8,6.81,67500.0,6.8,6.82,6.8,6.81,67500.0
2015-03-17 10:30:00,6.82,6.82,6.8,6.8,54500.0,6.82,6.82,6.8,6.8,54500.0
2015-03-17 10:40:00,6.81,6.83,6.8,6.83,58500.0,6.81,6.83,6.8,6.83,58500.0
2015-03-17 10:50:00,6.82,6.85,6.82,6.84,92000.0,6.82,6.85,6.82,6.84,92000.0
2015-03-17 11:00:00,6.84,6.84,6.81,6.82,51500.0,6.84,6.84,6.81,6.82,51500.0
2015-03-17 11:10:00,6.82,6.84,6.82,6.82,80000.0,6.82,6.84,6.82,6.82,80000.0
2015-03-17 11:20:00,6.82,6.85,6.82,6.85,54500.0,6.82,6.85,6.82,6.85,54500.0
2015-03-17 11:30:00,6.85,6.86,6.84,6.85,102500.0,6.85,6.86,6.84,6.85,102500.0
2015-03-17 11:40:00,6.85,6.86,6.85,6.85,84000.0,6.85,6.86,6.85,6.85,84000.0
2015-03-17 11:50:00,6.85,6.86,6.84,6.85,85500.0,6.85,6.86,6.84,6.85,85500.0
2015-03-17 12:00:00,6.85,6.87,6.85,6.86,97000.0,6.85,6.87,6.85,6.86,97000.0
2015-03-17 12:10:00,6.86,6.88,6.86,6.87,115000.0,6.86,6.88,6.86,6.87,115000.0
2015-03-17 12:20:00,6.87,6.87,6.86,6.86,67000.0,6.87,6.87,6.86,6.86,67000.0
2015-03-17 12:30:00,6.86,6.86,6.83,6.84,119500.0,6.86,6.86,6.83,6.84,119500.0
2015-03-17 12:40:00,6.83,6.84,6.83,6.84,56000.0,6.83,6.84,6.83,6.84,56000.0
2015-03-17 12:50:00,6.84,6.85,6.84,6.84,56000.0,6.84,6.85,6.84,6.84,56000.0
2015-03-17 13:00:00,6.84,6.84,6.83,6.83,60000.0,6.84,6.84,6.83,6.83,60000.0
2015-03-17 13:10:00,6.83,6.84,6.8,6.81,527500.0,6.83,6.84,6.8,6.81,527500.0
2015-03-17 13:20:00,6.81,6.82,6.81,6.82,45000.0,6.81,6.82,6.81,6.82,45000.0
2015-03-17 13:30:00,6.82,6.82,6.82,6.82,80500.0,6.82,6.82,6.82,6.82,80500.0
2015-03-17 13:40:00,6.82,6.84,6.82,6.83,46500.0,6.82,6.84,6.82,6.83,46500.0
2015-03-17 13:50:00,6.83,6.85,6.83,6.84,105500.0,6.83,6.85,6.83,6.84,105500.0
2015-03-17 14:00:00,6.84,6.84,6.83,6.83,97000.0,6.84,6.84,6.83,6.83,97000.0
2015-03-17 14:10:00,6.84,6.85,6.83,6.85,244500.0,6.84,6.85,6.83,6.85,244500.0
2015-03-17 14:20:00,6.85,6.86,6.85,6.85,365000.0,6.85,6.86,6.85,6.85,365000.0
2015-03-17 14:30:00,6.85,6.86,6.85,6.86,101000.0,6.85,6.86,6.85,6.86,101000.0
2015-03-17 14:40:00,6.86,6.87,6.86,6.87,96000.0,6.86,6.87,6.86,6.87,96000.0
2015-03-17 14:50:00,6.87,6.89,6.87,6.89,188000.0,6.87,6.89,6.87,6.89,188000.0
2015-03-17 15:00:00,6.89,6.89,6.87,6.88,318500.0,6.89,6.89,6.87,6.88,318500.0
2015-03-17 15:10:00,6.88,6.89,6.87,6.87,146500.0,6.88,6.89,6.87,6.87,146500.0
2015-03-17 15:20:00,6.87,6.88,6.87,6.88,137000.0,6.87,6.88,6.87,6.88,137000.0
2015-03-17 15:30:00,6.88,6.89,6.87,6.87,184500.0,6.88,6.89,6.87,6.87,184500.0
2015-03-17 15:40:00,6.87,6.88,6.86,6.87,173500.0,6.87,6.88,6.86,6.87,173500.0
2015-03-17 15:50:00,6.87,6.88,6.85,6.85,626500.0,6.87,6.88,6.85,6.85,626500.0
2015-03-18 09:30:00,6.89,6.92,6.86,6.87,814000.0,6.89,6.92,6.86,6.87,814000.0
2015-03-18 09:40:00,6.87,6.9,6.84,6.9,225000.0,6.87,6.9,6.84,6.9,225000.0
2015-03-18 09:50:00,6.89,6.94,6.88,6.93,171500.0,6.89,6.94,6.88,6.93,171500.0
2015-03-18 10:00:00,6.93,6.94,6.92,6.93,233000.0,6.93,6.94,6.92,6.93,233000.0
2015-03-18 10:10:00,6.93,6.95,6.93,6.94,166000.0,6.93,6.95,6.93,6.94,166000.0
2015-03-18 10:20:00,6.94,6.95,6.94,6.94,216000.0,6.94,6.95,6.94,6.94,216000.0
2015-03-18 10:30:00,6.94,6.95,6.94,6.95,91500.0,6.94,6.95,6.94,6.95,91500.0
2015-03-18 10:40:00,6.95,6.98,6.94,6.97,159000.0,6.95,6.98,6.94,6.97,159000.0
2015-03-18 10:50:00,6.97,6.97,6.96,6.97,72500.0,6.97,6.97,6.96,6.97,72500.0
2015-03-18 11:00:00,6.97,6.97,6.96,6.97,193500.0,6.97,6.97,6.96,6.97,193500.0
2015-03-18 11:10:00,6.97,6.97,6.95,6.97,202000.0,6.97,6.97,6.95,6.97,202000.0
2015-03-18 11:20:00,6.97,6.97,6.95,6.95,142500.0,6.97,6.97,6.95,6.95,142500.0
2015-03-18 11:30:00,6.95,6.98,6.94,6.97,91000.0,6.95,6.98,6.94,6.97,91000.0
2015-03-18 11:40:00,6.97,6.98,6.97,6.98,226500.0,6.97,6.98,6.97,6.98,226500.0
2015-03-18 11:50:00,6.98,6.99,6.98,6.99,139000.0,6.98,6.99,6.98,6.99,139000.0
2015-03-18 12:00:00,6.99,6.99,6.98,6.98,290500.0,6.99,6.99,6.98,6.98,290500.0
2015-03-18 12:10:00,6.98,6.98,6.97,6.97,222000.0,6.98,6.98,6.97,6.97,222000.0
2015-03-18 12:20:00,6.97,6.99,6.97,6.98,184500.0,6.97,6.99,6.97,6.98,184500.0
2015-03-18 12:30:00,6.98,6.99,6.98,6.99,238500.0,6.98,6.99,6.98,6.99,238500.0
2015-03-18 12:40:00,6.99,7.0,6.99,7.0,228500.0,6.99,7.0,6.99,7.0,228500.0
2015-03-18 12:50:00,7.0,7.0,6.99,6.99,313500.0,7.0,7.0,6.99,6.99,313500.0
2015-03-18 13:00:00,6.99,6.99,6.95,6.97,424500.0,6.99,6.99,6.95,6.97,424500.0
2015-03-18 13:10:00,6.97,6.98,6.96,6.98,271000.0,6.97,6.98,6.96,6.98,271000.0
2015-03-18 13:20:00,6.98,6.98,6.96,6.96,184000.0,6.98,6.98,6.96,6.96,184000.0
2015-03-18 13:30:00,6.96,6.96,6.92,6.92,127500.0,6.96,6.96,6.92,6.92,127500.0
2015-03-18 13:40:00,6.92,6.93,6.92,6.92,77500.0,6.92,6.93,6.92,6.92,77500.0
2015-03-18 13:50:00,6.93,6.96,6.92,6.94,178500.0,6.93,6.96,6.92,6.94,178500.0
2015-03-18 14:00:00,6.94,7.0,6.93,6.99,348500.0,6.94,7.0,6.93,6.99,348500.0
2015-03-18 14:10:00,6.99,7.02,6.99,7.02,520500.0,6.99,7.02,6.99,7.02,520500.0
2015-03-18 14:20:00,7.02,7.03,6.99,6.99,500500.0,7.02,7.03,6.99,6.99,500500.0
2015-03-18 14:30:00,7.0,7.02,6.99,7.01,239000.0,7.0,7.02,6.99,7.01,239000.0
2015-03-18 14:40:00,7.01,7.03,7.0,7.0,148500.0,7.01,7.03,7.0,7.0,148500.0
2015-03-18 14:50:00,7.0,7.03,7.0,7.01,161000.0,7.0,7.03,7.0,7.01,161000.0
2015-03-18 15:00:00,7.01,7.03,7.0,7.03,193500.0,7.01,7.03,7.0,7.03,193500.0
2015-03-18 15:10:00,7.03,7.05,7.02,7.03,246500.0,7.03,7.05,7.02,7.03,246500.0
2015-03-18 15:20:00,7.03,7.03,6.99,7.0,239500.0,7.03,7.03,6.99,7.0,239500.0
2015-03-18 15:30:00,7.0,7.02,7.0,7.0,231000.0,7.0,7.02,7.0,7.0,231000.0
2015-03-18 15:40:00,7.0,7.0,6.99,6.99,285500.0,7.0,7.0,6.99,6.99,285500.0
2015-03-18 15:50:00,6.99,6.99,6.96,6.97,752000.0,6.99,6.99,6.96,6.97,752000.0
2015-03-19 09:30:00,6.96,6.99,6.93,6.96,161500.0,6.96,6.99,6.93,6.96,161500.0
2015-03-19 09:40:00,6.96,6.96,6.91,6.92,136000.0,6.96,6.96,6.91,6.92,136000.0
2015-03-19 09:50:00,6.91,6.94,6.9,6.94,143500.0,6.91,6.94,6.9,6.94,143500.0
2015-03-19 10:00:00,6.94,6.94,6.92,6.93,91500.0,6.94,6.94,6.92,6.93,91500.0
2015-03-19 10:10:00,6.93,6.96,6.92,6.96,139000.0,6.93,6.96,6.92,6.96,139000.0
2015-03-19 10:20:00,6.96,6.96,6.94,6.95,122000.0,6.96,6.96,6.94,6.95,122000.0
2015-03-19 10:30:00,6.95,6.95,6.93,6.93,120500.0,6.95,6.95,6.93,6.93,120500.0
2015-03-19 10:40:00,6.93,6.96,6.93,6.95,407500.0,6.93,6.96,6.93,6.95,407500.0
2015-03-19 10:50:00,6.95,6.98,6.94,6.98,160000.0,6.95,6.98,6.94,6.98,160000.0
2015-03-19 11:00:00,6.98,7.01,6.97,6.99,213500.0,6.98,7.01,6.97,6.99,213500.0
2015-03-19 11:10:00,6.99,6.99,6.97,6.98,111500.0,6.99,6.99,6.97,6.98,111500.0
2015-03-19 11:20:00,6.99,7.01,6.98,7.01,119000.0,6.99,7.01,6.98,7.01,119000.0
2015-03-19 11:30:00,7.01,7.01,6.98,7.0,100500.0,7.01,7.01,6.98,7.0,100500.0
2015-03-19 11:40:00,7.01,7.02,6.99,7.02,70000.0,7.01,7.02,6.99,7.02,70000.0
2015-03-19 11:50:00,7.02,7.03,7.01,7.02,91000.0,7.02,7.03,7.01,7.02,91000.0
2015-03-19 12:00:00,7.01,7.04,7.01,7.03,65500.0,7.01,7.04,7.01,7.03,65500.0
2015-03-19 12:10:00,7.03,7.04,7.02,7.03,98500.0,7.03,7.04,7.02,7.03,98500.0
2015-03-19 12:20:00,7.03,7.04,7.02,7.04,120000.0,7.03,7.04,7.02,7.04,120000.0
2015-03-19 12:30:00,7.04,7.04,7.02,7.03,54500.0,7.04,7.04,7.02,7.03,54500.0
2015-03-19 12:40:00,7.03,7.04,7.02,7.04,60500.0,7.03,7.04,7.02,7.04,60500.0
2015-03-19 12:50:00,7.03,7.03,7.03,7.03,41000.0,7.03,7.03,7.03,7.03,41000.0
2015-03-19 13:00:00,7.03,7.03,7.02,7.03,58500.0,7.03,7.03,7.02,7.03,58500.0
2015-03-19 13:10:00,7.03,7.04,7.03,7.04,68500.0,7.03,7.04,7.03,7.04,68500.0
2015-03-19 13:20:00,7.04,7.05,7.04,7.04,104500.0,7.04,7.05,7.04,7.04,104500.0
2015-03-19 13:30:00,7.05,7.05,7.03,7.03,79500.0,7.05,7.05,7.03,7.03,79500.0
2015-03-19 13:40:00,7.03,7.03,7.02,7.02,126000.0,7.03,7.03,7.02,7.02,126000.0
2015-03-19 13:50:00,7.02,7.04,7.01,7.04,161500.0,7.02,7.04,7.01,7.04,161500.0
2015-03-19 14:00:00,7.04,7.05,7.03,7.05,203500.0,7.04,7.05,7.03,7.05,203500.0
2015-03-19 14:10:00,7.05,7.06,7.04,7.05,319500.0,7.05,7.06,7.04,7.05,319500.0
2015-03-19 14:20:00,7.05,7.06,7.05,7.06,136000.0,7.05,7.06,7.05,7.06,136000.0
2015-03-19 14:30:00,7.06,7.07,7.06,7.07,213000.0,7.06,7.07,7.06,7.07,213000.0
2015-03-19 14:40:00,7.07,7.07,7.06,7.07,135500.0,7.07,7.07,7.06,7.07,135500.0
2015-03-19 14:50:00,7.07,7.08,7.06,7.08,289000.0,7.07,7.08,7.06,7.08,289000.0
2015-03-19 15:00:00,7.08,7.08,7.08,7.08,277000.0,7.08,7.08,7.08,7.08,277000.0
2015-03-19 15:10:00,7.08,7.09,7.08,7.08,168500.0,7.08,7.09,7.08,7.08,168500.0
2015-03-19 15:20:00,7.08,7.08,7.07,7.08,175000.0,7.08,7.08,7.07,7.08,175000.0
2015-03-19 15:30:00,7.08,7.08,7.07,7.08,313000.0,7.08,7.08,7.07,7.08,313000.0
2015-03-19 15:40:00,7.08,7.09,7.08,7.08,353500.0,7.08,7.09,7.08,7.08,353500.0
2015-03-19 15:50:00,7.08,7.1,7.08,7.1,978500.0,7.08,7.1,7.08,7.1,978500.0
2015-03-20 09:30:00,7.12,7.14,7.11,7.12,854000.0,7.12,7.14,7.11,7.12,854000.0
2015-03-20 09:40:00,7.12,7.13,7.07,7.07,132000.0,7.12,7.13,7.07,7.07,132000.0
2015-03-20 09:50:00,7.07,7.09,7.06,7.07,128000.0,7.07,7.09,7.06,7.07,128000.0
2015-03-20 10:00:00,7.07,7.07,7.05,7.05,64500.0,7.07,7.07,7.05,7.05,64500.0
2015-03-20 10:10:00,7.05,7.09,7.05,7.08,102000.0,7.05,7.09,7.05,7.08,102000.0
2015-03-20 10:20:00,7.08,7.11,7.08,7.1,210000.0,7.08,7.11,7.08,7.1,210000.0
2015-03-20 10:30:00,7.1,7.11,7.1,7.11,126500.0,7.1,7.11,7.1,7.11,126500.0
2015-03-20 10:40:00,7.11,7.12,7.07,7.07,189500.0,7.11,7.12,7.07,7.07,189500.0
2015-03-20 10:50:00,7.07,7.09,7.07,7.09,62500.0,7.07,7.09,7.07,7.09,62500.0
2015-03-20 11:00:00,7.09,7.11,7.09,7.09,124500.0,7.09,7.11,7.09,7.09,124500.0
2015-03-20 11:10:00,7.09,7.1,7.09,7.1,168000.0,7.09,7.1,7.09,7.1,168000.0
2015-03-20 11:20:00,7.1,7.12,7.09,7.1,187000.0,7.1,7.12,7.09,7.1,187000.0
2015-03-20 11:30:00,7.1,7.11,7.09,7.1,86000.0,7.1,7.11,7.09,7.1,86000.0
2015-03-20 11:40:00,7.1,7.1,7.08,7.08,88500.0,7.1,7.1,7.08,7.08,88500.0
2015-03-20 11:50:00,7.08,7.09,7.08,7.08,92000.0,7.08,7.09,7.08,7.08,92000.0
2015-03-20 12:00:00,7.08,7.09,7.08,7.09,62000.0,7.08,7.09,7.08,7.09,62000.0
2015-03-20 12:10:00,7.09,7.1,7.09,7.1,69500.0,7.09,7.1,7.09,7.1,69500.0
2015-03-20 12:20:00,7.1,7.1,7.09,7.1,116000.0,7.1,7.1,7.09,7.1,116000.0
2015-03-20 12:30:00,7.1,7.11,7.1,7.11,144500.0,7.1,7.11,7.1,7.11,144500.0
2015-03-20 12:40:00,7.1,7.1,7.09,7.09,47500.0,7.1,7.1,7.09,7.09,47500.0
2015-03-20 12:50:00,7.1,7.12,7.09,7.11,118500.0,7.1,7.12,7.09,7.11,118500.0
2015-03-20 13:00:00,7.11,7.11,7.11,7.11,45000.0,7.11,7.11,7.11,7.11,45000.0
2015-03-20 13:10:00,7.11,7.12,7.11,7.12,112500.0,7.11,7.12,7.11,7.12,112500.0
2015-03-20 13:20:00,7.12,7.12,7.1,7.1,67500.0,7.12,7.12,7.1,7.1,67500.0
2015-03-20 13:30:00,7.1,7.11,7.1,7.1,93500.0,7.1,7.11,7.1,7.1,93500.0
2015-03-20 13:40:00,7.1,7.1,7.1,7.1,98500.0,7.1,7.1,7.1,7.1,98500.0
2015-03-20 13:50:00,7.1,7.1,7.09,7.09,64000.0,7.1,7.1,7.09,7.09,64000.0
2015-03-20 14:00:00,7.09,7.1,7.09,7.1,146000.0,7.09,7.1,7.09,7.1,146000.0
2015-03-20 14:10:00,7.09,7.1,7.09,7.1,102000.0,7.09,7.1,7.09,7.1,102000.0
2015-03-20 14:20:00,7.1,7.1,7.07,7.08,145500.0,7.1,7.1,7.07,7.08,145500.0
2015-03-20 14:30:00,7.08,7.08,7.07,7.07,79500.0,7.08,7.08,7.07,7.07,79500.0
2015-03-20 14:40:00,7.07,7.08,7.06,7.06,117000.0,7.07,7.08,7.06,7.06,117000.0
2015-03-20 14:50:00,7.06,7.08,7.06,7.08,103000.0,7.06,7.08,7.06,7.08,103000.0
2015-03-20 15:00:00,7.08,7.09,7.07,7.07,165500.0,7.08,7.09,7.07,7.07,165500.0
2015-03-20 15:10:00,7.07,7.07,7.05,7.05,314500.0,7.07,7.07,7.05,7.05,314500.0
2015-03-20 15:20:00,7.05,7.05,7.04,7.04,224000.0,7.05,7.05,7.04,7.04,224000.0
2015-03-20 15:30:00,7.04,7.05,7.04,7.04,187500.0,7.04,7.05,7.04,7.04,187500.0
2015-03-20 15:40:00,7.04,7.06,7.04,7.05,286000.0,7.04,7.06,7.04,7.05,286000.0
2015-03-20 15:50:00,7.05,7.08,7.05,7.06,1318500.0,7.05,7.08,7.05,7.06,1318500.0
2015-03-23 09:30:00,7.03,7.04,6.95,6.96,526500.0,7.03,7.04,6.95,6.96,526500.0
2015-03-23 09:40:00,6.96,6.96,6.91,6.92,194000.0,6.96,6.96,6.91,6.92,194000.0
2015-03-23 09:50:00,6.92,6.93,6.88,6.89,206500.0,6.92,6.93,6.88,6.89,206500.0
2015-03-23 10:00:00,6.88,6.9,6.88,6.89,223500.0,6.88,6.9,6.88,6.89,223500.0
2015-03-23 10:10:00,6.89,6.92,6.89,6.92,181500.0,6.89,6.92,6.89,6.92,181500.0
2015-03-23 10:20:00,6.91,6.92,6.89,6.89,105000.0,6.91,6.92,6.89,6.89,105000.0
2015-03-23 10:30:00,6.9,6.92,6.89,6.9,209500.0,6.9,6.92,6.89,6.9,209500.0
2015-03-23 10:40:00,6.9,6.93,6.9,6.93,135500.0,6.9,6.93,6.9,6.93,135500.0
2015-03-23 10:50:00,6.93,6.94,6.93,6.93,121500.0,6.93,6.94,6.93,6.93,121500.0
2015-03-23 11:00:00,6.94,6.94,6.92,6.93,190500.0,6.94,6.94,6.92,6.93,190500.0
2015-03-23 11:10:00,6.93,6.95,6.93,6.95,76500.0,6.93,6.95,6.93,6.95,76500.0
2015-03-23 11:20:00,6.95,6.96,6.93,6.93,130000.0,6.95,6.96,6.93,6.93,130000.0
2015-03-23 11:30:00,6.93,6.94,6.92,6.94,208500.0,6.93,6.94,6.92,6.94,208500.0
2015-03-23 11:40:00,6.94,6.94,6.93,6.94,157500.0,6.94,6.94,6.93,6.94,157500.0
2015-03-23 11:50:00,6.94,6.95,6.94,6.94,66500.0,6.94,6.95,6.94,6.94,66500.0
2015-03-23 12:00:00,6.94,6.95,6.94,6.94,72000.0,6.94,6.95,6.94,6.94,72000.0
2015-03-23 12:10:00,6.94,6.95,6.94,6.94,82000.0,6.94,6.95,6.94,6.94,82000.0
2015-03-23 12:20:00,6.94,6.95,6.94,6.94,68500.0,6.94,6.95,6.94,6.94,68500.0
2015-03-23 12:30:00,6.94,6.95,6.93,6.93,115000.0,6.94,6.95,6.93,6.93,115000.0
2015-03-23 12:40:00,6.94,6.94,6.92,6.92,193500.0,6.94,6.94,6.92,6.92,193500.0
2015-03-23 12:50:00,6.92,6.92,6.91,6.91,86000.0,6.92,6.92,6.91,6.91,86000.0
2015-03-23 13:00:00,6.91,6.92,6.91,6.92,74500.0,6.91,6.92,6.91,6.92,74500.0
2015-03-23 13:10:00,6.92,6.93,6.92,6.92,69000.0,6.92,6.93,6.92,6.92,69000.0
2015-03-23 13:20:00,6.92,6.93,6.92,6.92,65000.0,6.92,6.93,6.92,6.92,65000.0
2015-03-23 13:30:00,6.92,6.94,6.92,6.93,52500.0,6.92,6.94,6.92,6.93,52500.0
2015-03-23 13:40:00,6.93,6.93,6.92,6.93,67000.0,6.93,6.93,6.92,6.93,67000.0
2015-03-23 13:50:00,6.93,6.93,6.93,6.93,52000.0,6.93,6.93,6.93,6.93,52000.0
2015-03-23 14:00:00,6.93,6.94,6.92,6.92,93000.0,6.93,6.94,6.92,6.92,93000.0
2015-03-23 14:10:00,6.92,6.94,6.92,6.94,91000.0,6.92,6.94,6.92,6.94,91000.0
2015-03-23 14:20:00,6.94,6.94,6.93,6.94,81000.0,6.94,6.94,6.93,6.94,81000.0
2015-03-23 14:30:00,6.94,6.94,6.92,6.93,64500.0,6.94,6.94,6.92,6.93,64500.0
2015-03-23 14:40:00,6.93,6.94,6.93,6.93,394500.0,6.93,6.94,6.93,6.93,394500.0
2015-03-23 14:50:00,6.93,6.94,6.93,6.93,148000.0,6.93,6.94,6.93,6.93,148000.0
2015-03-23 15:00:00,6.93,6.93,6.92,6.92,105500.0,6.93,6.93,6.92,6.92,105500.0
2015-03-23 15:10:00,6.92,6.92,6.92,6.92,90000.0,6.92,6.92,6.92,6.92,90000.0
2015-03-23 15:20:00,6.92,6.93,6.92,6.92,101000.0,6.92,6.93,6.92,6.92,101000.0
2015-03-23 15:30:00,6.92,6.93,6.92,6.93,114500.0,6.92,6.93,6.92,6.93,114500.0
2015-03-23 15:40:00,6.93,6.93,6.93,6.93,195500.0,6.93,6.93,6.93,6.93,195500.0
2015-03-23 15:50:00,6.93,6.94,6.92,6.92,559500.0,6.93,6.94,6.92,6.92,559500.0
2015-03-24 09:30:00,6.94,6.95,6.9,6.9,161000.0,6.94,6.95,6.9,6.9,161000.0
2015-03-24 09:40:00,6.9,6.93,6.89,6.93,67500.0,6.9,6.93,6.89,6.93,67500.0
2015-03-24 09:50:00,6.93,6.93,6.9,6.9,76500.0,6.93,6.93,6.9,6.9,76500.0
2015-03-24 10:00:00,6.91,6.92,6.89,6.9,98500.0,6.91,6.92,6.89,6.9,98500.0
2015-03-24 10:10:00,6.9,6.94,6.9,6.94,73000.0,6.9,6.94,6.9,6.94,73000.0
2015-03-24 10:20:00,6.94,6.95,6.93,6.95,53500.0,6.94,6.95,6.93,6.95,53500.0
2015-03-24 10:30:00,6.95,6.96,6.94,6.94,69000.0,6.95,6.96,6.94,6.94,69000.0
2015-03-24 10:40:00,6.94,6.95,6.92,6.94,54000.0,6.94,6.95,6.92,6.94,54000.0
2015-03-24 10:50:00,6.94,6.96,6.94,6.95,46000.0,6.94,6.96,6.94,6.95,46000.0
2015-03-24 11:00:00,6.95,6.98,6.95,6.97,53500.0,6.95,6.98,6.95,6.97,53500.0
2015-03-24 11:10:00,6.96,6.96,6.95,6.96,41500.0,6.96,6.96,6.95,6.96,41500.0
2015-03-24 11:20:00,6.95,6.96,6.95,6.95,143500.0,6.95,6.96,6.95,6.95,143500.0
2015-03-24 11:30:00,6.95,6.95,6.93,6.93,119000.0,6.95,6.95,6.93,6.93,119000.0
2015-03-24 11:40:00,6.93,6.94,6.93,6.93,60000.0,6.93,6.94,6.93,6.93,60000.0
2015-03-24 11:50:00,6.93,6.93,6.92,6.92,64500.0,6.93,6.93,6.92,6.92,64500.0
2015-03-24 12:00:00,6.93,6.93,6.91,6.91,119000.0,6.93,6.93,6.91,6.91,119000.0
2015-03-24 12:10:00,6.91,6.92,6.91,6.92,62500.0,6.91,6.92,6.91,6.92,62500.0
2015-03-24 12:20:00,6.92,6.92,6.9,6.9,55000.0,6.92,6.92,6.9,6.9,55000.0
2015-03-24 12:30:00,6.9,6.9,6.88,6.89,113500.0,6.9,6.9,6.88,6.89,113500.0
2015-03-24 12:40:00,6.89,6.89,6.88,6.88,156000.0,6.89,6.89,6.88,6.88,156000.0
2015-03-24 12:50:00,6.88,6.89,6.88,6.89,64000.0,6.88,6.89,6.88,6.89,64000.0
2015-03-24 13:00:00,6.89,6.9,6.89,6.9,80500.0,6.89,6.9,6.89,6.9,80500.0
2015-03-24 13:10:00,6.9,6.9,6.89,6.89,87500.0,6.9,6.9,6.89,6.89,87500.0
2015-03-24 13:20:00,6.89,6.89,6.88,6.88,138000.0,6.89,6.89,6.88,6.88,138000.0
2015-03-24 13:30:00,6.89,6.89,6.86,6.87,138000.0,6.89,6.89,6.86,6.87,138000.0
2015-03-24 13:40:00,6.87,6.87,6.87,6.87,72000.0,6.87,6.87,6.87,6.87,72000.0
2015-03-24 13:50:00,6.87,6.89,6.87,6.88,100500.0,6.87,6.89,6.87,6.88,100500.0
2015-03-24 14:00:00,6.88,6.88,6.86,6.87,163500.0,6.88,6.88,6.86,6.87,163500.0
2015-03-24 14:10:00,6.87,6.87,6.85,6.85,99500.0,6.87,6.87,6.85,6.85,99500.0
2015-03-24 14:20:00,6.85,6.86,6.85,6.86,91000.0,6.85,6.86,6.85,6.86,91000.0
2015-03-24 14:30:00,6.86,6.86,6.85,6.86,85000.0,6.86,6.86,6.85,6.86,85000.0
2015-03-24 14:40:00,6.86,6.89,6.86,6.88,77000.0,6.86,6.89,6.86,6.88,77000.0
2015-03-24 14:50:00,6.88,6.88,6.88,6.88,72500.0,6.88,6.88,6.88,6.88,72500.0
2015-03-24 15:00:00,6.87,6.9,6.87,6.89,202000.0,6.87,6.9,6.87,6.89,202000.0
2015-03-24 15:10:00,6.89,6.89,6.88,6.88,114000.0,6.89,6.89,6.88,6.88,114000.0
2015-03-24 15:20:00,6.88,6.88,6.85,6.85,160000.0,6.88,6.88,6.85,6.85,160000.0
2015-03-24 15:30:00,6.85,6.85,6.84,6.85,310500.0,6.85,6.85,6.84,6.85,310500.0
2015-03-24 15:40:00,6.85,6.85,6.83,6.83,354500.0,6.85,6.85,6.83,6.83,354500.0
2015-03-24 15:50:00,6.83,6.84,6.83,6.83,547500.0,6.83,6.84,6.83,6.83,547500.0
2015-03-25 09:30:00,6.87,6.89,6.83,6.86,322500.0,6.87,6.89,6.83,6.86,322500.0
2015-03-25 09:40:00,6.85,6.86,6.76,6.78,257000.0,6.85,6.86,6.76,6.78,257000.0
2015-03-25 09:50:00,6.77,6.79,6.77,6.79,169000.0,6.77,6.79,6.77,6.79,169000.0
2015-03-25 10:00:00,6.79,6.8,6.77,6.77,154500.0,6.79,6.8,6.77,6.77,154500.0
2015-03-25 10:10:00,6.77,6.78,6.76,6.77,156500.0,6.77,6.78,6.76,6.77,156500.0
2015-03-25 10:20:00,6.77,6.81,6.77,6.78,163000.0,6.77,6.81,6.77,6.78,163000.0
2015-03-25 10:30:00,6.78,6.8,6.78,6.78,143500.0,6.78,6.8,6.78,6.78,143500.0
2015-03-25 10:40:00,6.79,6.79,6.78,6.78,96500.0,6.79,6.79,6.78,6.78,96500.0
2015-03-25 10:50:00,6.78,6.8,6.78,6.79,126000.0,6.78,6.8,6.78,6.79,126000.0
2015-03-25 11:00:00,6.79,6.8,6.79,6.79,61500.0,6.79,6.8,6.79,6.79,61500.0
2015-03-25 11:10:00,6.79,6.8,6.77,6.78,70500.0,6.79,6.8,6.77,6.78,70500.0
2015-03-25 11:20:00,6.78,6.78,6.75,6.75,59500.0,6.78,6.78,6.75,6.75,59500.0
2015-03-25 11:30:00,6.75,6.76,6.69,6.7,211500.0,6.75,6.76,6.69,6.7,211500.0
2015-03-25 11:40:00,6.7,6.71,6.68,6.7,141000.0,6.7,6.71,6.68,6.7,141000.0
2015-03-25 11:50:00,6.7,6.7,6.68,6.69,182000.0,6.7,6.7,6.68,6.69,182000.0
2015-03-25 12:00:00,6.69,6.7,6.67,6.67,110500.0,6.69,6.7,6.67,6.67,110500.0
2015-03-25 12:10:00,6.67,6.68,6.67,6.67,109500.0,6.67,6.68,6.67,6.67,109500.0
2015-03-25 12:20:00,6.67,6.67,6.63,6.65,295000.0,6.67,6.67,6.63,6.65,295000.0
2015-03-25 12:30:00,6.65,6.65,6.63,6.64,203500.0,6.65,6.65,6.63,6.64,203500.0
2015-03-25 12:40:00,6.64,6.64,6.59,6.6,434500.0,6.64,6.64,6.59,6.6,434500.0
2015-03-25 12:50:00,6.6,6.62,6.6,6.62,453000.0,6.6,6.62,6.6,6.62,453000.0
2015-03-25 13:00:00,6.62,6.64,6.62,6.64,120500.0,6.62,6.64,6.62,6.64,120500.0
2015-03-25 13:10:00,6.65,6.65,6.63,6.63,88500.0,6.65,6.65,6.63,6.63,88500.0
2015-03-25 13:20:00,6.63,6.64,6.63,6.64,74000.0,6.63,6.64,6.63,6.64,74000.0
2015-03-25 13:30:00,6.64,6.66,6.63,6.65,98500.0,6.64,6.66,6.63,6.65,98500.0
2015-03-25 13:40:00,6.65,6.66,6.64,6.64,77500.0,6.65,6.66,6.64,6.64,77500.0
2015-03-25 13:50:00,6.65,6.65,6.62,6.62,161500.0,6.65,6.65,6.62,6.62,161500.0
2015-03-25 14:00:00,6.62,6.64,6.62,6.62,102000.0,6.62,6.64,6.62,6.62,102000.0
2015-03-25 14:10:00,6.62,6.66,6.62,6.65,180500.0,6.62,6.66,6.62,6.65,180500.0
2015-03-25 14:20:00,6.65,6.66,6.65,6.66,141000.0,6.65,6.66,6.65,6.66,141000.0
2015-03-25 14:30:00,6.66,6.66,6.65,6.65,69000.0,6.66,6.66,6.65,6.65,69000.0
2015-03-25 14:40:00,6.65,6.66,6.64,6.65,153000.0,6.65,6.66,6.64,6.65,153000.0
2015-03-25 14:50:00,6.65,6.65,6.64,6.64,108500.0,6.65,6.65,6.64,6.64,108500.0
2015-03-25 15:00:00,6.64,6.64,6.62,6.63,108500.0,6.64,6.64,6.62,6.63,108500.0
2015-03-25 15:10:00,6.63,6.65,6.63,6.65,131000.0,6.63,6.65,6.63,6.65,131000.0
2015-03-25 15:20:00,6.65,6.65,6.63,6.64,146500.0,6.65,6.65,6.63,6.64,146500.0
2015-03-25 15:30:00,6.64,6.65,6.63,6.63,304000.0,6.64,6.65,6.63,6.63,304000.0
2015-03-25 15:40:00,6.63,6.63,6.62,6.62,420500.0,6.63,6.63,6.62,6.62,420500.0
2015-03-25 15:50:00,6.62,6.64,6.62,6.62,632000.0,6.62,6.64,6.62,6.62,632000.0
2015-03-26 09:30:00,6.58,6.59,6.53,6.57,328000.0,6.58,6.59,6.53,6.57,328000.0
2015-03-26 09:40:00,6.57,6.62,6.56,6.62,281000.0,6.57,6.62,6.56,6.62,281000.0
2015-03-26 09:50:00,6.62,6.63,6.58,6.58,117000.0,6.62,6.63,6.58,6.58,117000.0
2015-03-26 10:00:00,6.57,6.58,6.55,6.57,97000.0,6.57,6.58,6.55,6.57,97000.0
2015-03-26 10:10:00,6.57,6.58,6.55,6.57,139500.0,6.57,6.58,6.55,6.57,139500.0
2015-03-26 10:20:00,6.57,6.61,6.57,6.6,81000.0,6.57,6.61,6.57,6.6,81000.0
2015-03-26 10:30:00,6.6,6.63,6.59,6.61,82500.0,6.6,6.63,6.59,6.61,82500.0
2015-03-26 10:40:00,6.61,6.65,6.61,6.64,99500.0,6.61,6.65,6.61,6.64,99500.0
2015-03-26 10:50:00,6.65,6.67,6.63,6.67,123000.0,6.65,6.67,6.63,6.67,123000.0
2015-03-26 11:00:00,6.66,6.68,6.65,6.67,163000.0,6.66,6.68,6.65,6.67,163000.0
2015-03-26 11:10:00,6.68,6.68,6.67,6.67,151000.0,6.68,6.68,6.67,6.67,151000.0
2015-03-26 11:20:00,6.67,6.68,6.66,6.68,134000.0,6.67,6.68,6.66,6.68,134000.0
2015-03-26 11:30:00,6.68,6.7,6.67,6.7,117500.0,6.68,6.7,6.67,6.7,117500.0
2015-03-26 11:40:00,6.69,6.71,6.69,6.7,126500.0,6.69,6.71,6.69,6.7,126500.0
2015-03-26 11:50:00,6.7,6.71,6.69,6.71,52000.0,6.7,6.71,6.69,6.71,52000.0
2015-03-26 12:00:00,6.71,6.72,6.7,6.71,105500.0,6.71,6.72,6.7,6.71,105500.0
2015-03-26 12:10:00,6.71,6.71,6.69,6.71,70000.0,6.71,6.71,6.69,6.71,70000.0
2015-03-26 12:20:00,6.7,6.71,6.68,6.69,34500.0,6.7,6.71,6.68,6.69,34500.0
2015-03-26 12:30:00,6.68,6.7,6.68,6.7,26000.0,6.68,6.7,6.68,6.7,26000.0
2015-03-26 12:40:00,6.7,6.71,6.69,6.71,66500.0,6.7,6.71,6.69,6.71,66500.0
2015-03-26 12:50:00,6.72,6.73,6.72,6.73,57500.0,6.72,6.73,6.72,6.73,57500.0
2015-03-26 13:00:00,6.73,6.74,6.73,6.73,71000.0,6.73,6.74,6.73,6.73,71000.0
2015-03-26 13:10:00,6.74,6.74,6.73,6.73,74000.0,6.74,6.74,6.73,6.73,74000.0
2015-03-26 13:20:00,6.73,6.75,6.73,6.75,79000.0,6.73,6.75,6.73,6.75,79000.0
2015-03-26 13:30:00,6.74,6.75,6.73,6.75,68000.0,6.74,6.75,6.73,6.75,68000.0
2015-03-26 13:40:00,6.75,6.77,6.74,6.76,162000.0,6.75,6.77,6.74,6.76,162000.0
2015-03-26 13:50:00,6.76,6.76,6.75,6.75,41000.0,6.76,6.76,6.75,6.75,41000.0
2015-03-26 14:00:00,6.76,6.76,6.73,6.74,49000.0,6.76,6.76,6.73,6.74,49000.0
2015-03-26 14:10:00,6.74,6.75,6.73,6.74,80000.0,6.74,6.75,6.73,6.74,80000.0
2015-03-26 14:20:00,6.74,6.75,6.74,6.74,55500.0,6.74,6.75,6.74,6.74,55500.0
2015-03-26 14:30:00,6.74,6.75,6.74,6.74,86000.0,6.74,6.75,6.74,6.74,86000.0
2015-03-26 14:40:00,6.74,6.75,6.73,6.73,164500.0,6.74,6.75,6.73,6.73,164500.0
2015-03-26 14:50:00,6.73,6.74,6.73,6.73,78000.0,6.73,6.74,6.73,6.73,78000.0
2015-03-26 15:00:00,6.72,6.73,6.72,6.72,69500.0,6.72,6.73,6.72,6.72,69500.0
2015-03-26 15:10:00,6.72,6.72,6.7,6.7,79000.0,6.72,6.72,6.7,6.7,79000.0
2015-03-26 15:20:00,6.7,6.71,6.7,6.71,84500.0,6.7,6.71,6.7,6.71,84500.0
2015-03-26 15:30:00,6.71,6.72,6.7,6.71,161500.0,6.71,6.72,6.7,6.71,161500.0
2015-03-26 15:40:00,6.71,6.72,6.7,6.72,115000.0,6.71,6.72,6.7,6.72,115000.0
2015-03-26 15:50:00,6.72,6.73,6.72,6.73,456500.0,6.72,6.73,6.72,6.73,456500.0
2015-03-27 09:30:00,6.75,6.81,6.75,6.8,215500.0,6.75,6.81,6.75,6.8,215500.0
2015-03-27 09:40:00,6.79,6.83,6.78,6.83,347500.0,6.79,6.83,6.78,6.83,347500.0
2015-03-27 09:50:00,6.83,6.85,6.82,6.83,183500.0,6.83,6.85,6.82,6.83,183500.0
2015-03-27 10:00:00,6.83,6.84,6.81,6.81,183500.0,6.83,6.84,6.81,6.81,183500.0
2015-03-27 10:10:00,6.81,6.81,6.77,6.78,303500.0,6.81,6.81,6.77,6.78,303500.0
2015-03-27 10:20:00,6.79,6.82,6.78,6.82,116000.0,6.79,6.82,6.78,6.82,116000.0
2015-03-27 10:30:00,6.82,6.84,6.8,6.83,103000.0,6.82,6.84,6.8,6.83,103000.0
2015-03-27 10:40:00,6.84,6.84,6.82,6.83,94500.0,6.84,6.84,6.82,6.83,94500.0
2015-03-27 10:50:00,6.83,6.84,6.82,6.83,103000.0,6.83,6.84,6.82,6.83,103000.0
2015-03-27 11:00:00,6.83,6.84,6.82,6.83,83000.0,6.83,6.84,6.82,6.83,83000.0
2015-03-27 11:10:00,6.83,6.84,6.82,6.83,107500.0,6.83,6.84,6.82,6.83,107500.0
2015-03-27 11:20:00,6.83,6.85,6.83,6.83,117000.0,6.83,6.85,6.83,6.83,117000.0
2015-03-27 11:30:00,6.83,6.84,6.83,6.83,83500.0,6.83,6.84,6.83,6.83,83500.0
2015-03-27 11:40:00,6.83,6.85,6.83,6.84,79500.0,6.83,6.85,6.83,6.84,79500.0
2015-03-27 11:50:00,6.84,6.85,6.83,6.84,77000.0,6.84,6.85,6.83,6.84,77000.0
2015-03-27 12:00:00,6.84,6.84,6.83,6.84,95000.0,6.84,6.84,6.83,6.84,95000.0
2015-03-27 12:10:00,6.84,6.84,6.81,6.82,522500.0,6.84,6.84,6.81,6.82,522500.0
2015-03-27 12:20:00,6.82,6.84,6.82,6.83,260000.0,6.82,6.84,6.82,6.83,260000.0
2015-03-27 12:30:00,6.83,6.86,6.82,6.85,127500.0,6.83,6.86,6.82,6.85,127500.0
2015-03-27 12:40:00,6.85,6.86,6.84,6.85,45000.0,6.85,6.86,6.84,6.85,45000.0
2015-03-27 12:50:00,6.85,6.87,6.85,6.87,43000.0,6.85,6.87,6.85,6.87,43000.0
2015-03-27 13:00:00,6.87,6.88,6.87,6.87,47000.0,6.87,6.88,6.87,6.87,47000.0
2015-03-27 13:10:00,6.88,6.88,6.87,6.87,57500.0,6.88,6.88,6.87,6.87,57500.0
2015-03-27 13:20:00,6.87,6.88,6.87,6.88,32000.0,6.87,6.88,6.87,6.88,32000.0
2015-03-27 13:30:00,6.87,6.89,6.87,6.88,59000.0,6.87,6.89,6.87,6.88,59000.0
2015-03-27 13:40:00,6.88,6.9,6.88,6.89,170000.0,6.88,6.9,6.88,6.89,170000.0
2015-03-27 13:50:00,6.89,6.91,6.89,6.91,119500.0,6.89,6.91,6.89,6.91,119500.0
2015-03-27 14:00:00,6.91,6.92,6.91,6.91,115000.0,6.91,6.92,6.91,6.91,115000.0
2015-03-27 14:10:00,6.91,6.92,6.88,6.89,237500.0,6.91,6.92,6.88,6.89,237500.0
2015-03-27 14:20:00,6.89,6.9,6.89,6.89,109000.0,6.89,6.9,6.89,6.89,109000.0
2015-03-27 14:30:00,6.89,6.92,6.89,6.91,121000.0,6.89,6.92,6.89,6.91,121000.0
2015-03-27 14:40:00,6.91,6.93,6.9,6.9,232000.0,6.91,6.93,6.9,6.9,232000.0
2015-03-27 14:50:00,6.9,6.92,6.9,6.91,67000.0,6.9,6.92,6.9,6.91,67000.0
2015-03-27 15:00:00,6.91,6.91,6.9,6.91,219000.0,6.91,6.91,6.9,6.91,219000.0
2015-03-27 15:10:00,6.91,6.91,6.9,6.91,68500.0,6.91,6.91,6.9,6.91,68500.0
2015-03-27 15:20:00,6.91,6.91,6.9,6.91,170500.0,6.91,6.91,6.9,6.91,170500.0
2015-03-27 15:30:00,6.91,6.93,6.91,6.93,236000.0,6.91,6.93,6.91,6.93,236000.0
2015-03-27 15:40:00,6.93,6.93,6.91,6.92,299500.0,6.93,6.93,6.91,6.92,299500.0
2015-03-27 15:50:00,6.92,6.93,6.91,6.92,473500.0,6.92,6.93,6.91,6.92,473500.0
2015-03-30 09:30:00,6.95,7.02,6.93,7.02,228500.0,6.95,7.02,6.93,7.02,228500.0
2015-03-30 09:40:00,7.01,7.05,7.01,7.04,171500.0,7.01,7.05,7.01,7.04,171500.0
2015-03-30 09:50:00,7.05,7.06,7.03,7.04,128000.0,7.05,7.06,7.03,7.04,128000.0
2015-03-30 10:00:00,7.04,7.05,7.01,7.01,157500.0,7.04,7.05,7.01,7.01,157500.0
2015-03-30 10:10:00,7.01,7.02,7.0,7.01,137000.0,7.01,7.02,7.0,7.01,137000.0
2015-03-30 10:20:00,7.01,7.01,6.98,7.0,115500.0,7.01,7.01,6.98,7.0,115500.0
2015-03-30 10:30:00,7.0,7.03,7.0,7.01,107000.0,7.0,7.03,7.0,7.01,107000.0
2015-03-30 10:40:00,7.01,7.01,6.99,7.01,114500.0,7.01,7.01,6.99,7.01,114500.0
2015-03-30 10:50:00,7.02,7.02,7.01,7.02,82000.0,7.02,7.02,7.01,7.02,82000.0
2015-03-30 11:00:00,7.02,7.04,7.02,7.03,97000.0,7.02,7.04,7.02,7.03,97000.0
2015-03-30 11:10:00,7.03,7.04,7.02,7.04,77000.0,7.03,7.04,7.02,7.04,77000.0
2015-03-30 11:20:00,7.03,7.04,7.02,7.03,61500.0,7.03,7.04,7.02,7.03,61500.0
2015-03-30 11:30:00,7.03,7.04,7.02,7.04,99000.0,7.03,7.04,7.02,7.04,99000.0
2015-03-30 11:40:00,7.04,7.04,7.01,7.02,53000.0,7.04,7.04,7.01,7.02,53000.0
2015-03-30 11:50:00,7.02,7.03,7.01,7.03,61000.0,7.02,7.03,7.01,7.03,61000.0
2015-03-30 12:00:00,7.03,7.04,7.02,7.02,63500.0,7.03,7.04,7.02,7.02,63500.0
2015-03-30 12:10:00,7.02,7.05,7.02,7.05,104000.0,7.02,7.05,7.02,7.05,104000.0
2015-03-30 12:20:00,7.06,7.06,7.03,7.04,124000.0,7.06,7.06,7.03,7.04,124000.0
2015-03-30 12:30:00,7.05,7.06,7.04,7.05,32000.0,7.05,7.06,7.04,7.05,32000.0
2015-03-30 12:40:00,7.06,7.08,7.06,7.07,141000.0,7.06,7.08,7.06,7.07,141000.0
2015-03-30 12:50:00,7.07,7.08,7.07,7.07,89000.0,7.07,7.08,7.07,7.07,89000.0
2015-03-30 13:00:00,7.07,7.08,7.06,7.06,111000.0,7.07,7.08,7.06,7.06,111000.0
2015-03-30 13:10:00,7.06,7.07,7.06,7.06,106500.0,7.06,7.07,7.06,7.06,106500.0
2015-03-30 13:20:00,7.06,7.07,7.05,7.05,74500.0,7.06,7.07,7.05,7.05,74500.0
2015-03-30 13:30:00,7.05,7.06,7.04,7.04,74000.0,7.05,7.06,7.04,7.04,74000.0
2015-03-30 13:40:00,7.04,7.05,7.03,7.03,95500.0,7.04,7.05,7.03,7.03,95500.0
2015-03-30 13:50:00,7.03,7.03,7.01,7.02,159500.0,7.03,7.03,7.01,7.02,159500.0
2015-03-30 14:00:00,7.02,7.03,7.02,7.02,76500.0,7.02,7.03,7.02,7.02,76500.0
2015-03-30 14:10:00,7.02,7.03,7.02,7.02,146000.0,7.02,7.03,7.02,7.02,146000.0
2015-03-30 14:20:00,7.02,7.03,7.02,7.02,117500.0,7.02,7.03,7.02,7.02,117500.0
2015-03-30 14:30:00,7.02,7.03,7.02,7.03,149000.0,7.02,7.03,7.02,7.03,149000.0
2015-03-30 14:40:00,7.03,7.05,7.03,7.03,127500.0,7.03,7.05,7.03,7.03,127500.0
2015-03-30 14:50:00,7.04,7.04,7.03,7.03,91500.0,7.04,7.04,7.03,7.03,91500.0
2015-03-30 15:00:00,7.03,7.03,7.03,7.03,180000.0,7.03,7.03,7.03,7.03,180000.0
2015-03-30 15:10:00,7.03,7.05,7.03,7.05,121000.0,7.03,7.05,7.03,7.05,121000.0
2015-03-30 15:20:00,7.04,7.05,7.04,7.04,242000.0,7.04,7.05,7.04,7.04,242000.0
2015-03-30 15:30:00,7.04,7.04,7.03,7.03,169000.0,7.04,7.04,7.03,7.03,169000.0
2015-03-30 15:40:00,7.03,7.04,7.03,7.04,195500.0,7.03,7.04,7.03,7.04,195500.0
2015-03-30 15:50:00,7.04,7.04,7.03,7.03,408500.0,7.04,7.04,7.03,7.03,408500.0
2015-03-31 09:30:00,7.02,7.06,7.0,7.03,285000.0,7.02,7.06,7.0,7.03,285000.0
2015-03-31 09:40:00,7.03,7.05,7.02,7.03,308000.0,7.03,7.05,7.02,7.03,308000.0
2015-03-31 09:50:00,7.03,7.03,6.99,7.0,247500.0,7.03,7.03,6.99,7.0,247500.0
2015-03-31 10:00:00,7.0,7.04,7.0,7.03,110000.0,7.0,7.04,7.0,7.03,110000.0
2015-03-31 10:10:00,7.03,7.06,7.03,7.04,305000.0,7.03,7.06,7.03,7.04,305000.0
2015-03-31 10:20:00,7.04,7.06,7.03,7.04,96000.0,7.04,7.06,7.03,7.04,96000.0
2015-03-31 10:30:00,7.04,7.08,7.04,7.08,137000.0,7.04,7.08,7.04,7.08,137000.0
2015-03-31 10:40:00,7.07,7.08,7.06,7.06,94000.0,7.07,7.08,7.06,7.06,94000.0
2015-03-31 10:50:00,7.07,7.09,7.07,7.08,130000.0,7.07,7.09,7.07,7.08,130000.0
2015-03-31 11:00:00,7.08,7.1,7.07,7.08,103500.0,7.08,7.1,7.07,7.08,103500.0
2015-03-31 11:10:00,7.08,7.08,7.06,7.07,79500.0,7.08,7.08,7.06,7.07,79500.0
2015-03-31 11:20:00,7.07,7.07,7.04,7.04,99500.0,7.07,7.07,7.04,7.04,99500.0
2015-03-31 11:30:00,7.04,7.04,7.01,7.02,150000.0,7.04,7.04,7.01,7.02,150000.0
2015-03-31 11:40:00,7.02,7.02,7.0,7.02,202500.0,7.02,7.02,7.0,7.02,202500.0
2015-03-31 11:50:00,7.03,7.03,7.0,7.01,33500.0,7.03,7.03,7.0,7.01,33500.0
2015-03-31 12:00:00,7.0,7.0,6.98,7.0,91500.0,7.0,7.0,6.98,7.0,91500.0
2015-03-31 12:10:00,7.0,7.0,6.99,6.99,71000.0,7.0,7.0,6.99,6.99,71000.0
2015-03-31 12:20:00,6.99,7.0,6.99,7.0,81000.0,6.99,7.0,6.99,7.0,81000.0
2015-03-31 12:30:00,6.99,7.01,6.99,7.0,88500.0,6.99,7.01,6.99,7.0,88500.0
2015-03-31 12:40:00,7.0,7.0,6.99,7.0,84500.0,7.0,7.0,6.99,7.0,84500.0
2015-03-31 12:50:00,7.0,7.0,6.99,7.0,110500.0,7.0,7.0,6.99,7.0,110500.0
2015-03-31 13:00:00,7.0,7.01,7.0,7.01,145500.0,7.0,7.01,7.0,7.01,145500.0
2015-03-31 13:10:00,7.01,7.01,7.0,7.0,72500.0,7.01,7.01,7.0,7.0,72500.0
2015-03-31 13:20:00,7.0,7.01,6.99,7.0,77000.0,7.0,7.01,6.99,7.0,77000.0
2015-03-31 13:30:00,7.0,7.02,7.0,7.0,105000.0,7.0,7.02,7.0,7.0,105000.0
2015-03-31 13:40:00,7.01,7.03,7.0,7.01,84500.0,7.01,7.03,7.0,7.01,84500.0
2015-03-31 13:50:00,7.01,7.01,7.0,7.01,51500.0,7.01,7.01,7.0,7.01,51500.0
2015-03-31 14:00:00,7.01,7.02,7.0,7.01,94000.0,7.01,7.02,7.0,7.01,94000.0
2015-03-31 14:10:00,7.01,7.02,7.0,7.0,63000.0,7.01,7.02,7.0,7.0,63000.0
2015-03-31 14:20:00,7.0,7.02,6.99,7.02,249500.0,7.0,7.02,6.99,7.02,249500.0
2015-03-31 14:30:00,7.02,7.03,7.02,7.02,155000.0,7.02,7.03,7.02,7.02,155000.0
2015-03-31 14:40:00,7.02,7.02,7.01,7.01,186500.0,7.02,7.02,7.01,7.01,186500.0
2015-03-31 14:50:00,7.01,7.01,6.99,7.0,374000.0,7.01,7.01,6.99,7.0,374000.0
2015-03-31 15:00:00,7.0,7.0,6.99,6.99,213500.0,7.0,7.0,6.99,6.99,213500.0
2015-03-31 15:10:00,6.99,6.99,6.97,6.98,138000.0,6.99,6.99,6.97,6.98,138000.0
2015-03-31 15:20:00,6.98,6.99,6.97,6.98,158000.0,6.98,6.99,6.97,6.98,158000.0
2015-03-31 15:30:00,6.98,6.99,6.96,6.99,159000.0,6.98,6.99,6.96,6.99,159000.0
2015-03-31 15:40:00,6.99,7.0,6.98,6.99,145000.0,6.99,7.0,6.98,6.99,145000.0
2015-03-31 15:50:00,6.98,7.0,6.97,6.99,546500.0,6.98,7.0,6.97,6.99,546500.0
2015-04-01 09:30:00,6.99,6.99,6.87,6.87,341500.0,6.99,6.99,6.87,6.87,341500.0
2015-04-01 09:40:00,6.86,6.87,6.77,6.77,677500.0,6.86,6.87,6.77,6.77,677500.0
2015-04-01 09:50:00,6.77,6.77,6.73,6.75,276500.0,6.77,6.77,6.73,6.75,276500.0
2015-04-01 10:00:00,6.75,6.8,6.74,6.78,563500.0,6.75,6.8,6.74,6.78,563500.0
2015-04-01 10:10:00,6.78,6.81,6.78,6.8,119500.0,6.78,6.81,6.78,6.8,119500.0
2015-04-01 10:20:00,6.8,6.82,6.79,6.79,214000.0,6.8,6.82,6.79,6.79,214000.0
2015-04-01 10:30:00,6.8,6.8,6.79,6.79,187500.0,6.8,6.8,6.79,6.79,187500.0
2015-04-01 10:40:00,6.79,6.8,6.78,6.8,200000.0,6.79,6.8,6.78,6.8,200000.0
2015-04-01 10:50:00,6.8,6.81,6.8,6.8,233000.0,6.8,6.81,6.8,6.8,233000.0
2015-04-01 11:00:00,6.81,6.82,6.8,6.81,51000.0,6.81,6.82,6.8,6.81,51000.0
2015-04-01 11:10:00,6.81,6.82,6.8,6.81,84500.0,6.81,6.82,6.8,6.81,84500.0
2015-04-01 11:20:00,6.81,6.82,6.79,6.8,127500.0,6.81,6.82,6.79,6.8,127500.0
2015-04-01 11:30:00,6.8,6.8,6.79,6.8,109000.0,6.8,6.8,6.79,6.8,109000.0
2015-04-01 11:40:00,6.8,6.83,6.79,6.8,135000.0,6.8,6.83,6.79,6.8,135000.0
2015-04-01 11:50:00,6.81,6.81,6.79,6.79,124500.0,6.81,6.81,6.79,6.79,124500.0
2015-04-01 12:00:00,6.79,6.8,6.79,6.8,232500.0,6.79,6.8,6.79,6.8,232500.0
2015-04-01 12:10:00,6.8,6.82,6.79,6.8,169500.0,6.8,6.82,6.79,6.8,169500.0
2015-04-01 12:20:00,6.79,6.8,6.78,6.8,47000.0,6.79,6.8,6.78,6.8,47000.0
2015-04-01 12:30:00,6.8,6.8,6.78,6.79,55500.0,6.8,6.8,6.78,6.79,55500.0
2015-04-01 12:40:00,6.79,6.8,6.79,6.8,170000.0,6.79,6.8,6.79,6.8,170000.0
2015-04-01 12:50:00,6.8,6.81,6.79,6.79,47000.0,6.8,6.81,6.79,6.79,47000.0
2015-04-01 13:00:00,6.79,6.8,6.79,6.8,74000.0,6.79,6.8,6.79,6.8,74000.0
2015-04-01 13:10:00,6.8,6.81,6.79,6.81,109000.0,6.8,6.81,6.79,6.81,109000.0
2015-04-01 13:20:00,6.8,6.8,6.79,6.8,83500.0,6.8,6.8,6.79,6.8,83500.0
2015-04-01 13:30:00,6.8,6.81,6.79,6.79,86000.0,6.8,6.81,6.79,6.79,86000.0
2015-04-01 13:40:00,6.79,6.81,6.79,6.81,107500.0,6.79,6.81,6.79,6.81,107500.0
2015-04-01 13:50:00,6.81,6.82,6.8,6.81,99500.0,6.81,6.82,6.8,6.81,99500.0
2015-04-01 14:00:00,6.81,6.81,6.8,6.81,69500.0,6.81,6.81,6.8,6.81,69500.0
2015-04-01 14:10:00,6.8,6.81,6.78,6.78,235000.0,6.8,6.81,6.78,6.78,235000.0
2015-04-01 14:20:00,6.78,6.79,6.78,6.78,85000.0,6.78,6.79,6.78,6.78,85000.0
2015-04-01 14:30:00,6.78,6.78,6.77,6.78,95500.0,6.78,6.78,6.77,6.78,95500.0
2015-04-01 14:40:00,6.78,6.78,6.76,6.78,116000.0,6.78,6.78,6.76,6.78,116000.0
2015-04-01 14:50:00,6.78,6.78,6.77,6.77,106000.0,6.78,6.78,6.77,6.77,106000.0
2015-04-01 15:00:00,6.77,6.78,6.77,6.77,198000.0,6.77,6.78,6.77,6.77,198000.0
2015-04-01 15:10:00,6.77,6.8,6.77,6.8,379000.0,6.77,6.8,6.77,6.8,379000.0
2015-04-01 15:20:00,6.8,6.81,6.8,6.8,230000.0,6.8,6.81,6.8,6.8,230000.0
2015-04-01 15:30:00,6.8,6.8,6.79,6.8,245500.0,6.8,6.8,6.79,6.8,245500.0
2015-04-01 15:40:00,6.8,6.81,6.79,6.8,221500.0,6.8,6.81,6.79,6.8,221500.0
2015-04-01 15:50:00,6.8,6.81,6.8,6.81,709500.0,6.8,6.81,6.8,6.81,709500.0
2015-04-02 09:30:00,6.81,6.85,6.78,6.78,98000.0,6.81,6.85,6.78,6.78,98000.0
2015-04-02 09:40:00,6.78,6.81,6.78,6.81,165500.0,6.78,6.81,6.78,6.81,165500.0
2015-04-02 09:50:00,6.81,6.85,6.81,6.84,66500.0,6.81,6.85,6.81,6.84,66500.0
2015-04-02 10:00:00,6.84,6.87,6.83,6.85,183000.0,6.84,6.87,6.83,6.85,183000.0
2015-04-02 10:10:00,6.86,6.87,6.85,6.86,88500.0,6.86,6.87,6.85,6.86,88500.0
2015-04-02 10:20:00,6.86,6.87,6.83,6.84,86000.0,6.86,6.87,6.83,6.84,86000.0
2015-04-02 10:30:00,6.84,6.84,6.82,6.83,34000.0,6.84,6.84,6.82,6.83,34000.0
2015-04-02 10:40:00,6.83,6.84,6.82,6.84,69000.0,6.83,6.84,6.82,6.84,69000.0
2015-04-02 10:50:00,6.83,6.84,6.81,6.81,90500.0,6.83,6.84,6.81,6.81,90500.0
2015-04-02 11:00:00,6.81,6.82,6.81,6.81,147500.0,6.81,6.82,6.81,6.81,147500.0
2015-04-02 11:10:00,6.81,6.83,6.81,6.83,44000.0,6.81,6.83,6.81,6.83,44000.0
2015-04-02 11:20:00,6.82,6.83,6.82,6.82,60000.0,6.82,6.83,6.82,6.82,60000.0
2015-04-02 11:30:00,6.82,6.83,6.82,6.83,63000.0,6.82,6.83,6.82,6.83,63000.0
2015-04-02 11:40:00,6.83,6.83,6.82,6.83,55500.0,6.83,6.83,6.82,6.83,55500.0
2015-04-02 11:50:00,6.83,6.84,6.82,6.82,28500.0,6.83,6.84,6.82,6.82,28500.0
2015-04-02 12:00:00,6.81,6.82,6.8,6.81,42000.0,6.81,6.82,6.8,6.81,42000.0
2015-04-02 12:10:00,6.81,6.82,6.8,6.81,32000.0,6.81,6.82,6.8,6.81,32000.0
2015-04-02 12:20:00,6.81,6.82,6.8,6.81,56000.0,6.81,6.82,6.8,6.81,56000.0
2015-04-02 12:30:00,6.81,6.81,6.8,6.8,25000.0,6.81,6.81,6.8,6.8,25000.0
2015-04-02 12:40:00,6.8,6.81,6.8,6.81,35000.0,6.8,6.81,6.8,6.81,35000.0
2015-04-02 12:50:00,6.81,6.82,6.81,6.82,48000.0,6.81,6.82,6.81,6.82,48000.0
2015-04-02 13:00:00,6.82,6.83,6.81,6.83,54000.0,6.82,6.83,6.81,6.83,54000.0
2015-04-02 13:10:00,6.83,6.85,6.83,6.85,27500.0,6.83,6.85,6.83,6.85,27500.0
2015-04-02 13:20:00,6.84,6.85,6.84,6.84,71500.0,6.84,6.85,6.84,6.84,71500.0
2015-04-02 13:30:00,6.84,6.84,6.84,6.84,56500.0,6.84,6.84,6.84,6.84,56500.0
2015-04-02 13:40:00,6.84,6.85,6.84,6.84,55500.0,6.84,6.85,6.84,6.84,55500.0
2015-04-02 13:50:00,6.84,6.85,6.83,6.83,63500.0,6.84,6.85,6.83,6.83,63500.0
2015-04-02 14:00:00,6.83,6.84,6.82,6.83,29500.0,6.83,6.84,6.82,6.83,29500.0
2015-04-02 14:10:00,6.83,6.85,6.82,6.85,47000.0,6.83,6.85,6.82,6.85,47000.0
2015-04-02 14:20:00,6.84,6.84,6.82,6.82,36000.0,6.84,6.84,6.82,6.82,36000.0
2015-04-02 14:30:00,6.82,6.84,6.82,6.83,37000.0,6.82,6.84,6.82,6.83,37000.0
2015-04-02 14:40:00,6.83,6.83,6.81,6.83,74000.0,6.83,6.83,6.81,6.83,74000.0
2015-04-02 14:50:00,6.83,6.84,6.82,6.82,51500.0,6.83,6.84,6.82,6.82,51500.0
2015-04-02 15:00:00,6.82,6.84,6.82,6.84,69500.0,6.82,6.84,6.82,6.84,69500.0
2015-04-02 15:10:00,6.84,6.85,6.83,6.84,108500.0,6.84,6.85,6.83,6.84,108500.0
2015-04-02 15:20:00,6.84,6.85,6.84,6.84,57000.0,6.84,6.85,6.84,6.84,57000.0
2015-04-02 15:30:00,6.85,6.87,6.84,6.87,135000.0,6.85,6.87,6.84,6.87,135000.0
2015-04-02 15:40:00,6.86,6.88,6.86,6.88,176000.0,6.86,6.88,6.86,6.88,176000.0
2015-04-02 15:50:00,6.88,6.89,6.87,6.88,502000.0,6.88,6.89,6.87,6.88,502000.0
2015-04-06 09:30:00,6.84,6.86,6.8,6.84,186000.0,6.84,6.86,6.8,6.84,186000.0
2015-04-06 09:40:00,6.84,6.86,6.84,6.84,361000.0,6.84,6.86,6.84,6.84,361000.0
2015-04-06 09:50:00,6.85,6.85,6.82,6.84,214000.0,6.85,6.85,6.82,6.84,214000.0
2015-04-06 10:00:00,6.84,6.85,6.82,6.83,196000.0,6.84,6.85,6.82,6.83,196000.0
2015-04-06 10:10:00,6.83,6.84,6.82,6.83,276500.0,6.83,6.84,6.82,6.83,276500.0
2015-04-06 10:20:00,6.83,6.87,6.82,6.87,182500.0,6.83,6.87,6.82,6.87,182500.0
2015-04-06 10:30:00,6.87,6.89,6.86,6.88,107000.0,6.87,6.89,6.86,6.88,107000.0
2015-04-06 10:40:00,6.88,6.89,6.88,6.89,58500.0,6.88,6.89,6.88,6.89,58500.0
2015-04-06 10:50:00,6.89,6.9,6.89,6.9,70500.0,6.89,6.9,6.89,6.9,70500.0
2015-04-06 11:00:00,6.9,6.91,6.9,6.91,64500.0,6.9,6.91,6.9,6.91,64500.0
2015-04-06 11:10:00,6.91,6.91,6.89,6.9,57000.0,6.91,6.91,6.89,6.9,57000.0
2015-04-06 11:20:00,6.9,6.9,6.89,6.9,41500.0,6.9,6.9,6.89,6.9,41500.0
2015-04-06 11:30:00,6.9,6.9,6.89,6.9,48500.0,6.9,6.9,6.89,6.9,48500.0
2015-04-06 11:40:00,6.9,6.9,6.89,6.9,73000.0,6.9,6.9,6.89,6.9,73000.0
2015-04-06 11:50:00,6.9,6.9,6.89,6.89,50500.0,6.9,6.9,6.89,6.89,50500.0
2015-04-06 12:00:00,6.89,6.9,6.89,6.9,39500.0,6.89,6.9,6.89,6.9,39500.0
2015-04-06 12:10:00,6.9,6.9,6.88,6.89,72000.0,6.9,6.9,6.88,6.89,72000.0
2015-04-06 12:20:00,6.89,6.9,6.89,6.89,164500.0,6.89,6.9,6.89,6.89,164500.0
2015-04-06 12:30:00,6.89,6.9,6.89,6.89,47000.0,6.89,6.9,6.89,6.89,47000.0
2015-04-06 12:40:00,6.89,6.9,6.89,6.9,39000.0,6.89,6.9,6.89,6.9,39000.0
2015-04-06 12:50:00,6.89,6.9,6.88,6.89,36000.0,6.89,6.9,6.88,6.89,36000.0
2015-04-06 13:00:00,6.9,6.9,6.9,6.9,59500.0,6.9,6.9,6.9,6.9,59500.0
2015-04-06 13:10:00,6.91,6.91,6.89,6.9,61000.0,6.91,6.91,6.89,6.9,61000.0
2015-04-06 13:20:00,6.9,6.91,6.9,6.9,60000.0,6.9,6.91,6.9,6.9,60000.0
2015-04-06 13:30:00,6.9,6.91,6.9,6.9,74500.0,6.9,6.91,6.9,6.9,74500.0
2015-04-06 13:40:00,6.9,6.9,6.89,6.89,71500.0,6.9,6.9,6.89,6.89,71500.0
2015-04-06 13:50:00,6.89,6.89,6.89,6.89,76500.0,6.89,6.89,6.89,6.89,76500.0
2015-04-06 14:00:00,6.89,6.89,6.88,6.88,140000.0,6.89,6.89,6.88,6.88,140000.0
2015-04-06 14:10:00,6.88,6.89,6.87,6.89,105500.0,6.88,6.89,6.87,6.89,105500.0
2015-04-06 14:20:00,6.89,6.9,6.89,6.89,69000.0,6.89,6.9,6.89,6.89,69000.0
2015-04-06 14:30:00,6.89,6.9,6.89,6.9,54000.0,6.89,6.9,6.89,6.9,54000.0
2015-04-06 14:40:00,6.9,6.9,6.9,6.9,88000.0,6.9,6.9,6.9,6.9,88000.0
2015-04-06 14:50:00,6.9,6.9,6.9,6.9,102500.0,6.9,6.9,6.9,6.9,102500.0
2015-04-06 15:00:00,6.9,6.92,6.9,6.91,243500.0,6.9,6.92,6.9,6.91,243500.0
2015-04-06 15:10:00,6.91,6.93,6.91,6.93,252000.0,6.91,6.93,6.91,6.93,252000.0
2015-04-06 15:20:00,6.93,6.93,6.92,6.93,125000.0,6.93,6.93,6.92,6.93,125000.0
2015-04-06 15:30:00,6.93,6.93,6.91,6.91,202000.0,6.93,6.93,6.91,6.91,202000.0
2015-04-06 15:40:00,6.91,6.91,6.89,6.89,400000.0,6.91,6.91,6.89,6.89,400000.0
2015-04-06 15:50:00,6.89,6.89,6.88,6.88,1007000.0,6.89,6.89,6.88,6.88,1007000.0
2015-04-07 09:30:00,6.94,6.94,6.86,6.88,588500.0,6.94,6.94,6.86,6.88,588500.0
2015-04-07 09:40:00,6.88,6.95,6.88,6.95,171500.0,6.88,6.95,6.88,6.95,171500.0
2015-04-07 09:50:00,6.95,6.97,6.95,6.96,154500.0,6.95,6.97,6.95,6.96,154500.0
2015-04-07 10:00:00,6.95,6.97,6.92,6.93,193000.0,6.95,6.97,6.92,6.93,193000.0
2015-04-07 10:10:00,6.93,6.94,6.92,6.94,88000.0,6.93,6.94,6.92,6.94,88000.0
2015-04-07 10:20:00,6.94,6.98,6.93,6.98,258000.0,6.94,6.98,6.93,6.98,258000.0
2015-04-07 10:30:00,6.98,7.0,6.98,7.0,144000.0,6.98,7.0,6.98,7.0,144000.0
2015-04-07 10:40:00,7.0,7.0,6.98,6.98,63000.0,7.0,7.0,6.98,6.98,63000.0
2015-04-07 10:50:00,6.98,7.0,6.98,6.99,199500.0,6.98,7.0,6.98,6.99,199500.0
2015-04-07 11:00:00,6.99,7.0,6.98,6.99,72000.0,6.99,7.0,6.98,6.99,72000.0
2015-04-07 11:10:00,6.99,7.0,6.99,6.99,38000.0,6.99,7.0,6.99,6.99,38000.0
2015-04-07 11:20:00,6.99,6.99,6.99,6.99,34000.0,6.99,6.99,6.99,6.99,34000.0
2015-04-07 11:30:00,6.99,7.0,6.98,6.99,312500.0,6.99,7.0,6.98,6.99,312500.0
2015-04-07 11:40:00,6.99,7.0,6.99,6.99,70000.0,6.99,7.0,6.99,6.99,70000.0
2015-04-07 11:50:00,7.0,7.0,6.99,7.0,74500.0,7.0,7.0,6.99,7.0,74500.0
2015-04-07 12:00:00,7.0,7.0,6.99,6.99,106500.0,7.0,7.0,6.99,6.99,106500.0
2015-04-07 12:10:00,6.99,7.0,6.99,7.0,74500.0,6.99,7.0,6.99,7.0,74500.0
2015-04-07 12:20:00,7.0,7.0,6.99,7.0,214000.0,7.0,7.0,6.99,7.0,214000.0
2015-04-07 12:30:00,7.0,7.01,6.99,7.0,295000.0,7.0,7.01,6.99,7.0,295000.0
2015-04-07 12:40:00,7.0,7.0,7.0,7.0,137000.0,7.0,7.0,7.0,7.0,137000.0
2015-04-07 12:50:00,7.0,7.01,6.99,7.01,138000.0,7.0,7.01,6.99,7.01,138000.0
2015-04-07 13:00:00,7.01,7.02,7.01,7.01,69500.0,7.01,7.02,7.01,7.01,69500.0
2015-04-07 13:10:00,7.01,7.01,7.0,7.01,116000.0,7.01,7.01,7.0,7.01,116000.0
2015-04-07 13:20:00,7.01,7.01,7.0,7.01,101500.0,7.01,7.01,7.0,7.01,101500.0
2015-04-07 13:30:00,7.0,7.01,7.0,7.0,25000.0,7.0,7.01,7.0,7.0,25000.0
2015-04-07 13:40:00,7.0,7.01,6.99,7.0,52000.0,7.0,7.01,6.99,7.0,52000.0
2015-04-07 13:50:00,7.0,7.0,6.99,7.0,36000.0,7.0,7.0,6.99,7.0,36000.0
2015-04-07 14:00:00,7.0,7.01,6.99,7.0,30000.0,7.0,7.01,6.99,7.0,30000.0
2015-04-07 14:10:00,7.0,7.01,6.99,6.99,75000.0,7.0,7.01,6.99,6.99,75000.0
2015-04-07 14:20:00,6.99,6.99,6.99,6.99,51000.0,6.99,6.99,6.99,6.99,51000.0
2015-04-07 14:30:00,6.99,6.99,6.97,6.98,65500.0,6.99,6.99,6.97,6.98,65500.0
2015-04-07 14:40:00,6.98,6.98,6.97,6.97,57500.0,6.98,6.98,6.97,6.97,57500.0
2015-04-07 14:50:00,6.97,6.97,6.94,6.95,250500.0,6.97,6.97,6.94,6.95,250500.0
2015-04-07 15:00:00,6.95,6.95,6.94,6.94,191500.0,6.95,6.95,6.94,6.94,191500.0
2015-04-07 15:10:00,6.94,6.95,6.93,6.94,125000.0,6.94,6.95,6.93,6.94,125000.0
2015-04-07 15:20:00,6.94,6.95,6.93,6.95,120500.0,6.94,6.95,6.93,6.95,120500.0
2015-04-07 15:30:00,6.95,6.95,6.92,6.92,157500.0,6.95,6.95,6.92,6.92,157500.0
2015-04-07 15:40:00,6.92,6.92,6.91,6.91,334000.0,6.92,6.92,6.91,6.91,334000.0
2015-04-07 15:50:00,6.92,6.92,6.9,6.91,488000.0,6.92,6.92,6.9,6.91,488000.0
2015-04-08 09:30:00,7.0,7.01,6.96,7.01,277500.0,7.0,7.01,6.96,7.01,277500.0
2015-04-08 09:40:00,7.01,7.02,6.99,7.0,187500.0,7.01,7.02,6.99,7.0,187500.0
2015-04-08 09:50:00,7.0,7.01,6.97,6.98,186500.0,7.0,7.01,6.97,6.98,186500.0
2015-04-08 10:00:00,6.98,6.99,6.95,6.96,148000.0,6.98,6.99,6.95,6.96,148000.0
2015-04-08 10:10:00,6.95,6.97,6.91,6.94,337500.0,6.95,6.97,6.91,6.94,337500.0
2015-04-08 10:20:00,6.94,6.95,6.93,6.93,103500.0,6.94,6.95,6.93,6.93,103500.0
2015-04-08 10:30:00,6.93,6.94,6.92,6.92,95500.0,6.93,6.94,6.92,6.92,95500.0
2015-04-08 10:40:00,6.92,6.92,6.9,6.91,136000.0,6.92,6.92,6.9,6.91,136000.0
2015-04-08 10:50:00,6.91,6.93,6.91,6.93,77500.0,6.91,6.93,6.91,6.93,77500.0
2015-04-08 11:00:00,6.93,6.94,6.9,6.9,469500.0,6.93,6.94,6.9,6.9,469500.0
2015-04-08 11:10:00,6.91,6.91,6.9,6.9,236000.0,6.91,6.91,6.9,6.9,236000.0
2015-04-08 11:20:00,6.9,6.91,6.9,6.9,220500.0,6.9,6.91,6.9,6.9,220500.0
2015-04-08 11:30:00,6.9,6.93,6.9,6.93,168000.0,6.9,6.93,6.9,6.93,168000.0
2015-04-08 11:40:00,6.93,6.95,6.93,6.95,246500.0,6.93,6.95,6.93,6.95,246500.0
2015-04-08 11:50:00,6.95,6.95,6.93,6.94,131500.0,6.95,6.95,6.93,6.94,131500.0
2015-04-08 12:00:00,6.94,6.95,6.94,6.94,171000.0,6.94,6.95,6.94,6.94,171000.0
2015-04-08 12:10:00,6.94,6.95,6.94,6.95,64500.0,6.94,6.95,6.94,6.95,64500.0
2015-04-08 12:20:00,6.95,6.95,6.93,6.93,185000.0,6.95,6.95,6.93,6.93,185000.0
2015-04-08 12:30:00,6.93,6.94,6.93,6.93,162500.0,6.93,6.94,6.93,6.93,162500.0
2015-04-08 12:40:00,6.93,6.94,6.93,6.94,79000.0,6.93,6.94,6.93,6.94,79000.0
2015-04-08 12:50:00,6.94,6.94,6.91,6.92,233000.0,6.94,6.94,6.91,6.92,233000.0
2015-04-08 13:00:00,6.92,6.92,6.91,6.91,208500.0,6.92,6.92,6.91,6.91,208500.0
2015-04-08 13:10:00,6.91,6.92,6.9,6.91,108500.0,6.91,6.92,6.9,6.91,108500.0
2015-04-08 13:20:00,6.91,6.92,6.91,6.91,195000.0,6.91,6.92,6.91,6.91,195000.0
2015-04-08 13:30:00,6.91,6.92,6.91,6.91,182000.0,6.91,6.92,6.91,6.91,182000.0
2015-04-08 13:40:00,6.91,6.92,6.9,6.9,160000.0,6.91,6.92,6.9,6.9,160000.0
2015-04-08 13:50:00,6.9,6.91,6.89,6.9,235000.0,6.9,6.91,6.89,6.9,235000.0
2015-04-08 14:00:00,6.91,6.91,6.89,6.89,299500.0,6.91,6.91,6.89,6.89,299500.0
2015-04-08 14:10:00,6.89,6.93,6.89,6.92,336000.0,6.89,6.93,6.89,6.92,336000.0
2015-04-08 14:20:00,6.92,6.93,6.91,6.92,120000.0,6.92,6.93,6.91,6.92,120000.0
2015-04-08 14:30:00,6.92,6.93,6.9,6.91,177500.0,6.92,6.93,6.9,6.91,177500.0
2015-04-08 14:40:00,6.91,6.92,6.9,6.92,90500.0,6.91,6.92,6.9,6.92,90500.0
2015-04-08 14:50:00,6.92,6.92,6.9,6.9,116500.0,6.92,6.92,6.9,6.9,116500.0
2015-04-08 15:00:00,6.9,6.92,6.9,6.91,122500.0,6.9,6.92,6.9,6.91,122500.0
2015-04-08 15:10:00,6.91,6.91,6.9,6.9,228000.0,6.91,6.91,6.9,6.9,228000.0
2015-04-08 15:20:00,6.9,6.9,6.89,6.89,194500.0,6.9,6.9,6.89,6.89,194500.0
2015-04-08 15:30:00,6.89,6.9,6.88,6.88,535500.0,6.89,6.9,6.88,6.88,535500.0
2015-04-08 15:40:00,6.88,6.89,6.88,6.88,587500.0,6.88,6.89,6.88,6.88,587500.0
2015-04-08 15:50:00,6.88,6.9,6.88,6.9,897500.0,6.88,6.9,6.88,6.9,897500.0
2015-04-09 09:30:00,6.98,6.99,6.93,6.97,451000.0,6.98,6.99,6.93,6.97,451000.0
2015-04-09 09:40:00,6.97,6.97,6.94,6.94,212000.0,6.97,6.97,6.94,6.94,212000.0
2015-04-09 09:50:00,6.94,6.97,6.93,6.97,306500.0,6.94,6.97,6.93,6.97,306500.0
2015-04-09 10:00:00,6.97,7.02,6.97,6.99,339500.0,6.97,7.02,6.97,6.99,339500.0
2015-04-09 10:10:00,6.99,7.01,6.98,7.01,275000.0,6.99,7.01,6.98,7.01,275000.0
2015-04-09 10:20:00,7.0,7.03,7.0,7.03,165000.0,7.0,7.03,7.0,7.03,165000.0
2015-04-09 10:30:00,7.03,7.05,7.02,7.05,273500.0,7.03,7.05,7.02,7.05,273500.0
2015-04-09 10:40:00,7.05,7.06,7.03,7.03,485000.0,7.05,7.06,7.03,7.03,485000.0
2015-04-09 10:50:00,7.03,7.04,7.01,7.04,328000.0,7.03,7.04,7.01,7.04,328000.0
2015-04-09 11:00:00,7.04,7.05,7.03,7.04,172000.0,7.04,7.05,7.03,7.04,172000.0
2015-04-09 11:10:00,7.04,7.05,7.03,7.04,172000.0,7.04,7.05,7.03,7.04,172000.0
2015-04-09 11:20:00,7.04,7.05,7.03,7.03,298000.0,7.04,7.05,7.03,7.03,298000.0
2015-04-09 11:30:00,7.03,7.04,7.03,7.04,194000.0,7.03,7.04,7.03,7.04,194000.0
2015-04-09 11:40:00,7.04,7.05,7.03,7.03,180500.0,7.04,7.05,7.03,7.03,180500.0
2015-04-09 11:50:00,7.03,7.03,7.02,7.02,94500.0,7.03,7.03,7.02,7.02,94500.0
2015-04-09 12:00:00,7.02,7.03,7.01,7.01,153500.0,7.02,7.03,7.01,7.01,153500.0
2015-04-09 12:10:00,7.02,7.02,7.0,7.0,141000.0,7.02,7.02,7.0,7.0,141000.0
2015-04-09 12:20:00,7.0,7.04,7.0,7.04,105500.0,7.0,7.04,7.0,7.04,105500.0
2015-04-09 12:30:00,7.04,7.04,7.03,7.04,139500.0,7.04,7.04,7.03,7.04,139500.0
2015-04-09 12:40:00,7.04,7.06,7.04,7.06,130500.0,7.04,7.06,7.04,7.06,130500.0
2015-04-09 12:50:00,7.06,7.06,7.06,7.06,127000.0,7.06,7.06,7.06,7.06,127000.0
2015-04-09 13:00:00,7.06,7.07,7.05,7.06,104500.0,7.06,7.07,7.05,7.06,104500.0
2015-04-09 13:10:00,7.06,7.06,7.05,7.06,128000.0,7.06,7.06,7.05,7.06,128000.0
2015-04-09 13:20:00,7.05,7.06,7.04,7.04,115000.0,7.05,7.06,7.04,7.04,115000.0
2015-04-09 13:30:00,7.04,7.05,7.04,7.04,96000.0,7.04,7.05,7.04,7.04,96000.0
2015-04-09 13:40:00,7.04,7.05,7.03,7.04,53500.0,7.04,7.05,7.03,7.04,53500.0
2015-04-09 13:50:00,7.04,7.05,7.04,7.04,58500.0,7.04,7.05,7.04,7.04,58500.0
2015-04-09 14:00:00,7.04,7.05,7.03,7.03,76500.0,7.04,7.05,7.03,7.03,76500.0
2015-04-09 14:10:00,7.03,7.03,7.02,7.02,67500.0,7.03,7.03,7.02,7.02,67500.0
2015-04-09 14:20:00,7.03,7.03,7.01,7.03,81000.0,7.03,7.03,7.01,7.03,81000.0
2015-04-09 14:30:00,7.03,7.04,7.02,7.03,125000.0,7.03,7.04,7.02,7.03,125000.0
2015-04-09 14:40:00,7.03,7.03,7.02,7.02,76000.0,7.03,7.03,7.02,7.02,76000.0
2015-04-09 14:50:00,7.02,7.03,7.01,7.03,130000.0,7.02,7.03,7.01,7.03,130000.0
2015-04-09 15:00:00,7.03,7.04,7.02,7.03,111000.0,7.03,7.04,7.02,7.03,111000.0
2015-04-09 15:10:00,7.03,7.05,7.03,7.04,124500.0,7.03,7.05,7.03,7.04,124500.0
2015-04-09 15:20:00,7.04,7.05,7.04,7.04,200500.0,7.04,7.05,7.04,7.04,200500.0
2015-04-09 15:30:00,7.04,7.04,7.02,7.03,239000.0,7.04,7.04,7.02,7.03,239000.0
2015-04-09 15:40:00,7.03,7.04,7.03,7.04,328500.0,7.03,7.04,7.03,7.04,328500.0
2015-04-09 15:50:00,7.04,7.05,7.04,7.05,734500.0,7.04,7.05,7.04,7.05,734500.0
2015-04-10 09:30:00,7.07,7.1,7.03,7.07,146500.0,7.07,7.1,7.03,7.07,146500.0
2015-04-10 09:40:00,7.07,7.1,7.06,7.09,103000.0,7.07,7.1,7.06,7.09,103000.0
2015-04-10 09:50:00,7.1,7.1,7.09,7.09,75000.0,7.1,7.1,7.09,7.09,75000.0
2015-04-10 10:00:00,7.09,7.1,7.09,7.09,125000.0,7.09,7.1,7.09,7.09,125000.0
2015-04-10 10:10:00,7.09,7.1,7.08,7.09,72500.0,7.09,7.1,7.08,7.09,72500.0
2015-04-10 10:20:00,7.09,7.11,7.08,7.11,142000.0,7.09,7.11,7.08,7.11,142000.0
2015-04-10 10:30:00,7.11,7.13,7.1,7.13,251500.0,7.11,7.13,7.1,7.13,251500.0
2015-04-10 10:40:00,7.12,7.13,7.11,7.13,175000.0,7.12,7.13,7.11,7.13,175000.0
2015-04-10 10:50:00,7.13,7.13,7.11,7.12,97500.0,7.13,7.13,7.11,7.12,97500.0
2015-04-10 11:00:00,7.12,7.13,7.12,7.12,65500.0,7.12,7.13,7.12,7.12,65500.0
2015-04-10 11:10:00,7.12,7.14,7.12,7.14,59500.0,7.12,7.14,7.12,7.14,59500.0
2015-04-10 11:20:00,7.14,7.14,7.13,7.13,64500.0,7.14,7.14,7.13,7.13,64500.0
2015-04-10 11:30:00,7.13,7.15,7.13,7.14,124000.0,7.13,7.15,7.13,7.14,124000.0
2015-04-10 11:40:00,7.15,7.16,7.14,7.15,144500.0,7.15,7.16,7.14,7.15,144500.0
2015-04-10 11:50:00,7.15,7.16,7.15,7.16,84000.0,7.15,7.16,7.15,7.16,84000.0
2015-04-10 12:00:00,7.16,7.16,7.14,7.16,91500.0,7.16,7.16,7.14,7.16,91500.0
2015-04-10 12:10:00,7.16,7.16,7.15,7.15,132000.0,7.16,7.16,7.15,7.15,132000.0
2015-04-10 12:20:00,7.15,7.16,7.15,7.16,91500.0,7.15,7.16,7.15,7.16,91500.0
2015-04-10 12:30:00,7.16,7.17,7.16,7.17,189500.0,7.16,7.17,7.16,7.17,189500.0
2015-04-10 12:40:00,7.17,7.17,7.16,7.16,71500.0,7.17,7.17,7.16,7.16,71500.0
2015-04-10 12:50:00,7.16,7.16,7.15,7.15,79000.0,7.16,7.16,7.15,7.15,79000.0
2015-04-10 13:00:00,7.15,7.16,7.15,7.15,80500.0,7.15,7.16,7.15,7.15,80500.0
2015-04-10 13:10:00,7.15,7.15,7.14,7.15,104500.0,7.15,7.15,7.14,7.15,104500.0
2015-04-10 13:20:00,7.16,7.16,7.15,7.15,118500.0,7.16,7.16,7.15,7.15,118500.0
2015-04-10 13:30:00,7.15,7.16,7.15,7.15,46500.0,7.15,7.16,7.15,7.15,46500.0
2015-04-10 13:40:00,7.16,7.16,7.14,7.15,123500.0,7.16,7.16,7.14,7.15,123500.0
2015-04-10 13:50:00,7.15,7.16,7.15,7.15,87500.0,7.15,7.16,7.15,7.15,87500.0
2015-04-10 14:00:00,7.15,7.16,7.15,7.15,404500.0,7.15,7.16,7.15,7.15,404500.0
2015-04-10 14:10:00,7.16,7.16,7.14,7.14,89500.0,7.16,7.16,7.14,7.14,89500.0
2015-04-10 14:20:00,7.15,7.15,7.14,7.15,85500.0,7.15,7.15,7.14,7.15,85500.0
2015-04-10 14:30:00,7.15,7.15,7.14,7.14,73000.0,7.15,7.15,7.14,7.14,73000.0
2015-04-10 14:40:00,7.14,7.15,7.13,7.15,121000.0,7.14,7.15,7.13,7.15,121000.0
2015-04-10 14:50:00,7.15,7.15,7.13,7.13,62500.0,7.15,7.15,7.13,7.13,62500.0
2015-04-10 15:00:00,7.13,7.14,7.13,7.14,78500.0,7.13,7.14,7.13,7.14,78500.0
2015-04-10 15:10:00,7.14,7.14,7.14,7.14,114000.0,7.14,7.14,7.14,7.14,114000.0
2015-04-10 15:20:00,7.14,7.14,7.13,7.14,93000.0,7.14,7.14,7.13,7.14,93000.0
2015-04-10 15:30:00,7.14,7.15,7.14,7.15,259000.0,7.14,7.15,7.14,7.15,259000.0
2015-04-10 15:40:00,7.15,7.15,7.13,7.13,267000.0,7.15,7.15,7.13,7.13,267000.0
2015-04-10 15:50:00,7.14,7.14,7.1,7.12,1961500.0,7.14,7.14,7.1,7.12,1961500.0
2015-04-13 09:30:00,6.91,7.16,6.91,7.08,454000.0,6.91,7.16,6.91,7.08,454000.0
2015-04-13 09:40:00,7.08,7.08,7.07,7.07,136500.0,7.08,7.08,7.07,7.07,136500.0
2015-04-13 09:50:00,7.07,7.08,7.04,7.06,610500.0,7.07,7.08,7.04,7.06,610500.0
2015-04-13 10:00:00,7.06,7.06,7.03,7.04,241500.0,7.06,7.06,7.03,7.04,241500.0
2015-04-13 10:10:00,7.04,7.04,7.0,7.01,265000.0,7.04,7.04,7.0,7.01,265000.0
2015-04-13 10:20:00,7.01,7.01,6.98,7.0,537000.0,7.01,7.01,6.98,7.0,537000.0
2015-04-13 10:30:00,6.99,7.0,6.98,6.99,416000.0,6.99,7.0,6.98,6.99,416000.0
2015-04-13 10:40:00,6.99,7.0,6.98,6.99,133500.0,6.99,7.0,6.98,6.99,133500.0
2015-04-13 10:50:00,7.0,7.0,6.99,7.0,139500.0,7.0,7.0,6.99,7.0,139500.0
2015-04-13 11:00:00,7.0,7.0,6.99,6.99,142500.0,7.0,7.0,6.99,6.99,142500.0
2015-04-13 11:10:00,6.99,7.0,6.97,6.98,119000.0,6.99,7.0,6.97,6.98,119000.0
2015-04-13 11:20:00,6.99,6.99,6.96,6.96,162500.0,6.99,6.99,6.96,6.96,162500.0
2015-04-13 11:30:00,6.96,6.98,6.96,6.96,168000.0,6.96,6.98,6.96,6.96,168000.0
2015-04-13 11:40:00,6.96,6.98,6.95,6.98,248500.0,6.96,6.98,6.95,6.98,248500.0
2015-04-13 11:50:00,6.98,6.98,6.97,6.98,153500.0,6.98,6.98,6.97,6.98,153500.0
2015-04-13 12:00:00,6.98,6.98,6.96,6.96,158500.0,6.98,6.98,6.96,6.96,158500.0
2015-04-13 12:10:00,6.96,6.96,6.95,6.96,96500.0,6.96,6.96,6.95,6.96,96500.0
2015-04-13 12:20:00,6.96,6.96,6.94,6.94,134000.0,6.96,6.96,6.94,6.94,134000.0
2015-04-13 12:30:00,6.94,6.95,6.94,6.95,102500.0,6.94,6.95,6.94,6.95,102500.0
2015-04-13 12:40:00,6.95,6.95,6.95,6.95,84000.0,6.95,6.95,6.95,6.95,84000.0
2015-04-13 12:50:00,6.95,6.96,6.95,6.95,85000.0,6.95,6.96,6.95,6.95,85000.0
2015-04-13 13:00:00,6.95,6.96,6.94,6.94,238500.0,6.95,6.96,6.94,6.94,238500.0
2015-04-13 13:10:00,6.94,6.94,6.92,6.93,81500.0,6.94,6.94,6.92,6.93,81500.0
2015-04-13 13:20:00,6.93,6.93,6.91,6.91,126500.0,6.93,6.93,6.91,6.91,126500.0
2015-04-13 13:30:00,6.92,6.92,6.9,6.9,119000.0,6.92,6.92,6.9,6.9,119000.0
2015-04-13 13:40:00,6.9,6.91,6.88,6.89,128000.0,6.9,6.91,6.88,6.89,128000.0
2015-04-13 13:50:00,6.89,6.9,6.88,6.89,125000.0,6.89,6.9,6.88,6.89,125000.0
2015-04-13 14:00:00,6.89,6.9,6.88,6.88,180000.0,6.89,6.9,6.88,6.88,180000.0
2015-04-13 14:10:00,6.88,6.89,6.87,6.88,185500.0,6.88,6.89,6.87,6.88,185500.0
2015-04-13 14:20:00,6.88,6.88,6.87,6.87,194500.0,6.88,6.88,6.87,6.87,194500.0
2015-04-13 14:30:00,6.87,6.88,6.87,6.88,361500.0,6.87,6.88,6.87,6.88,361500.0
2015-04-13 14:40:00,6.88,6.88,6.88,6.88,147000.0,6.88,6.88,6.88,6.88,147000.0
2015-04-13 14:50:00,6.88,6.88,6.86,6.87,285500.0,6.88,6.88,6.86,6.87,285500.0
2015-04-13 15:00:00,6.87,6.87,6.86,6.86,242500.0,6.87,6.87,6.86,6.86,242500.0
2015-04-13 15:10:00,6.87,6.87,6.86,6.87,125000.0,6.87,6.87,6.86,6.87,125000.0
2015-04-13 15:20:00,6.87,6.87,6.86,6.86,196000.0,6.87,6.87,6.86,6.86,196000.0
2015-04-13 15:30:00,6.86,6.86,6.86,6.86,440000.0,6.86,6.86,6.86,6.86,440000.0
2015-04-13 15:40:00,6.86,6.87,6.86,6.87,293500.0,6.86,6.87,6.86,6.87,293500.0
2015-04-13 15:50:00,6.87,6.87,6.85,6.85,1098000.0,6.87,6.87,6.85,6.85,1098000.0
2015-04-14 09:30:00,6.85,6.89,6.85,6.88,147500.0,6.85,6.89,6.85,6.88,147500.0
2015-04-14 09:40:00,6.88,6.89,6.82,6.84,174000.0,6.88,6.89,6.82,6.84,174000.0
2015-04-14 09:50:00,6.84,6.84,6.81,6.81,159000.0,6.84,6.84,6.81,6.81,159000.0
2015-04-14 10:00:00,6.81,6.83,6.79,6.8,224500.0,6.81,6.83,6.79,6.8,224500.0
2015-04-14 10:10:00,6.8,6.82,6.8,6.82,251000.0,6.8,6.82,6.8,6.82,251000.0
2015-04-14 10:20:00,6.82,6.82,6.8,6.81,188500.0,6.82,6.82,6.8,6.81,188500.0
2015-04-14 10:30:00,6.81,6.81,6.78,6.78,283500.0,6.81,6.81,6.78,6.78,283500.0
2015-04-14 10:40:00,6.78,6.81,6.78,6.8,125000.0,6.78,6.81,6.78,6.8,125000.0
2015-04-14 10:50:00,6.8,6.81,6.8,6.81,96000.0,6.8,6.81,6.8,6.81,96000.0
2015-04-14 11:00:00,6.81,6.83,6.8,6.82,158500.0,6.81,6.83,6.8,6.82,158500.0
2015-04-14 11:10:00,6.82,6.85,6.82,6.84,90500.0,6.82,6.85,6.82,6.84,90500.0
2015-04-14 11:20:00,6.84,6.84,6.8,6.81,184000.0,6.84,6.84,6.8,6.81,184000.0
2015-04-14 11:30:00,6.8,6.81,6.8,6.8,153000.0,6.8,6.81,6.8,6.8,153000.0
2015-04-14 11:40:00,6.8,6.81,6.8,6.8,111500.0,6.8,6.81,6.8,6.8,111500.0
2015-04-14 11:50:00,6.8,6.81,6.8,6.8,112500.0,6.8,6.81,6.8,6.8,112500.0
2015-04-14 12:00:00,6.8,6.82,6.8,6.81,150000.0,6.8,6.82,6.8,6.81,150000.0
2015-04-14 12:10:00,6.81,6.81,6.81,6.81,103500.0,6.81,6.81,6.81,6.81,103500.0
2015-04-14 12:20:00,6.81,6.82,6.81,6.82,164000.0,6.81,6.82,6.81,6.82,164000.0
2015-04-14 12:30:00,6.82,6.84,6.81,6.82,250000.0,6.82,6.84,6.81,6.82,250000.0
2015-04-14 12:40:00,6.82,6.83,6.81,6.82,138500.0,6.82,6.83,6.81,6.82,138500.0
2015-04-14 12:50:00,6.82,6.82,6.81,6.81,67000.0,6.82,6.82,6.81,6.81,67000.0
2015-04-14 13:00:00,6.81,6.82,6.81,6.82,57000.0,6.81,6.82,6.81,6.82,57000.0
2015-04-14 13:10:00,6.82,6.82,6.81,6.81,56000.0,6.82,6.82,6.81,6.81,56000.0
2015-04-14 13:20:00,6.81,6.83,6.81,6.83,63000.0,6.81,6.83,6.81,6.83,63000.0
2015-04-14 13:30:00,6.83,6.83,6.82,6.82,77000.0,6.83,6.83,6.82,6.82,77000.0
2015-04-14 13:40:00,6.83,6.83,6.82,6.82,211500.0,6.83,6.83,6.82,6.82,211500.0
2015-04-14 13:50:00,6.82,6.84,6.82,6.84,75500.0,6.82,6.84,6.82,6.84,75500.0
2015-04-14 14:00:00,6.84,6.84,6.82,6.83,258000.0,6.84,6.84,6.82,6.83,258000.0
2015-04-14 14:10:00,6.83,6.85,6.82,6.84,133500.0,6.83,6.85,6.82,6.84,133500.0
2015-04-14 14:20:00,6.84,6.84,6.83,6.83,157000.0,6.84,6.84,6.83,6.83,157000.0
2015-04-14 14:30:00,6.83,6.84,6.81,6.81,244500.0,6.83,6.84,6.81,6.81,244500.0
2015-04-14 14:40:00,6.81,6.82,6.81,6.81,155000.0,6.81,6.82,6.81,6.81,155000.0
2015-04-14 14:50:00,6.82,6.82,6.81,6.82,262000.0,6.82,6.82,6.81,6.82,262000.0
2015-04-14 15:00:00,6.82,6.83,6.8,6.81,401500.0,6.82,6.83,6.8,6.81,401500.0
2015-04-14 15:10:00,6.8,6.81,6.8,6.81,348500.0,6.8,6.81,6.8,6.81,348500.0
2015-04-14 15:20:00,6.81,6.82,6.81,6.81,121000.0,6.81,6.82,6.81,6.81,121000.0
2015-04-14 15:30:00,6.81,6.82,6.8,6.81,357500.0,6.81,6.82,6.8,6.81,357500.0
2015-04-14 15:40:00,6.82,6.83,6.81,6.82,304500.0,6.82,6.83,6.81,6.82,304500.0
2015-04-14 15:50:00,6.83,6.84,6.82,6.83,707500.0,6.83,6.84,6.82,6.83,707500.0
2015-04-15 09:30:00,6.91,6.93,6.85,6.9,271000.0,6.91,6.93,6.85,6.9,271000.0
2015-04-15 09:40:00,6.9,6.96,6.9,6.95,184000.0,6.9,6.96,6.9,6.95,184000.0
2015-04-15 09:50:00,6.96,6.98,6.96,6.98,142000.0,6.96,6.98,6.96,6.98,142000.0
2015-04-15 10:00:00,6.98,6.98,6.94,6.95,165500.0,6.98,6.98,6.94,6.95,165500.0
2015-04-15 10:10:00,6.95,6.97,6.94,6.95,96000.0,6.95,6.97,6.94,6.95,96000.0
2015-04-15 10:20:00,6.95,6.95,6.93,6.94,96500.0,6.95,6.95,6.93,6.94,96500.0
2015-04-15 10:30:00,6.94,6.96,6.94,6.95,157500.0,6.94,6.96,6.94,6.95,157500.0
2015-04-15 10:40:00,6.95,6.98,6.95,6.97,188500.0,6.95,6.98,6.95,6.97,188500.0
2015-04-15 10:50:00,6.97,6.97,6.97,6.97,132500.0,6.97,6.97,6.97,6.97,132500.0
2015-04-15 11:00:00,6.97,6.98,6.97,6.97,86500.0,6.97,6.98,6.97,6.97,86500.0
2015-04-15 11:10:00,6.97,6.98,6.97,6.97,111500.0,6.97,6.98,6.97,6.97,111500.0
2015-04-15 11:20:00,6.97,6.98,6.97,6.98,107000.0,6.97,6.98,6.97,6.98,107000.0
2015-04-15 11:30:00,6.97,6.97,6.96,6.97,95500.0,6.97,6.97,6.96,6.97,95500.0
2015-04-15 11:40:00,6.96,6.97,6.96,6.97,71000.0,6.96,6.97,6.96,6.97,71000.0
2015-04-15 11:50:00,6.97,6.97,6.96,6.97,62000.0,6.97,6.97,6.96,6.97,62000.0
2015-04-15 12:00:00,6.97,6.97,6.96,6.97,41000.0,6.97,6.97,6.96,6.97,41000.0
2015-04-15 12:10:00,6.97,6.97,6.96,6.96,107000.0,6.97,6.97,6.96,6.96,107000.0
2015-04-15 12:20:00,6.96,6.97,6.95,6.96,252500.0,6.96,6.97,6.95,6.96,252500.0
2015-04-15 12:30:00,6.96,6.97,6.96,6.96,150000.0,6.96,6.97,6.96,6.96,150000.0
2015-04-15 12:40:00,6.96,6.97,6.96,6.97,77500.0,6.96,6.97,6.96,6.97,77500.0
2015-04-15 12:50:00,6.97,6.98,6.96,6.98,84500.0,6.97,6.98,6.96,6.98,84500.0
2015-04-15 13:00:00,6.98,6.98,6.97,6.98,83500.0,6.98,6.98,6.97,6.98,83500.0
2015-04-15 13:10:00,6.98,6.98,6.97,6.98,180500.0,6.98,6.98,6.97,6.98,180500.0
2015-04-15 13:20:00,6.98,6.98,6.97,6.98,56500.0,6.98,6.98,6.97,6.98,56500.0
2015-04-15 13:30:00,6.98,6.98,6.97,6.97,114000.0,6.98,6.98,6.97,6.97,114000.0
2015-04-15 13:40:00,6.97,6.98,6.97,6.98,67500.0,6.97,6.98,6.97,6.98,67500.0
2015-04-15 13:50:00,6.97,6.97,6.96,6.97,91000.0,6.97,6.97,6.96,6.97,91000.0
2015-04-15 14:00:00,6.97,6.97,6.96,6.97,73500.0,6.97,6.97,6.96,6.97,73500.0
2015-04-15 14:10:00,6.97,6.97,6.96,6.96,98000.0,6.97,6.97,6.96,6.96,98000.0
2015-04-15 14:20:00,6.96,6.97,6.95,6.96,98500.0,6.96,6.97,6.95,6.96,98500.0
2015-04-15 14:30:00,6.95,6.96,6.95,6.95,133000.0,6.95,6.96,6.95,6.95,133000.0
2015-04-15 14:40:00,6.95,6.95,6.95,6.95,110000.0,6.95,6.95,6.95,6.95,110000.0
2015-04-15 14:50:00,6.95,6.96,6.95,6.95,163000.0,6.95,6.96,6.95,6.95,163000.0
2015-04-15 15:00:00,6.95,6.96,6.95,6.95,131500.0,6.95,6.96,6.95,6.95,131500.0
2015-04-15 15:10:00,6.95,6.96,6.95,6.95,193000.0,6.95,6.96,6.95,6.95,193000.0
2015-04-15 15:20:00,6.95,6.95,6.94,6.95,154500.0,6.95,6.95,6.94,6.95,154500.0
2015-04-15 15:30:00,6.95,6.98,6.95,6.98,441500.0,6.95,6.98,6.95,6.98,441500.0
2015-04-15 15:40:00,6.98,6.98,6.96,6.96,444000.0,6.98,6.98,6.96,6.96,444000.0
2015-04-15 15:50:00,6.96,6.97,6.95,6.97,956500.0,6.96,6.97,6.95,6.97,956500.0
2015-04-16 09:30:00,6.94,6.95,6.9,6.94,261500.0,6.94,6.95,6.9,6.94,261500.0
2015-04-16 09:40:00,6.95,6.98,6.93,6.95,189500.0,6.95,6.98,6.93,6.95,189500.0
2015-04-16 09:50:00,6.96,6.96,6.93,6.94,131000.0,6.96,6.96,6.93,6.94,131000.0
2015-04-16 10:00:00,6.94,6.95,6.94,6.94,358000.0,6.94,6.95,6.94,6.94,358000.0
2015-04-16 10:10:00,6.94,6.95,6.94,6.95,179000.0,6.94,6.95,6.94,6.95,179000.0
2015-04-16 10:20:00,6.94,6.94,6.92,6.92,190000.0,6.94,6.94,6.92,6.92,190000.0
2015-04-16 10:30:00,6.92,6.93,6.91,6.93,128000.0,6.92,6.93,6.91,6.93,128000.0
2015-04-16 10:40:00,6.93,6.95,6.93,6.95,92500.0,6.93,6.95,6.93,6.95,92500.0
2015-04-16 10:50:00,6.95,6.95,6.94,6.94,132500.0,6.95,6.95,6.94,6.94,132500.0
2015-04-16 11:00:00,6.94,6.94,6.93,6.93,86500.0,6.94,6.94,6.93,6.93,86500.0
2015-04-16 11:10:00,6.93,6.94,6.93,6.94,58000.0,6.93,6.94,6.93,6.94,58000.0
2015-04-16 11:20:00,6.94,6.96,6.94,6.96,65500.0,6.94,6.96,6.94,6.96,65500.0
2015-04-16 11:30:00,6.96,6.96,6.94,6.95,120500.0,6.96,6.96,6.94,6.95,120500.0
2015-04-16 11:40:00,6.94,6.94,6.92,6.93,65500.0,6.94,6.94,6.92,6.93,65500.0
2015-04-16 11:50:00,6.93,6.94,6.93,6.94,58000.0,6.93,6.94,6.93,6.94,58000.0
2015-04-16 12:00:00,6.94,6.95,6.93,6.93,106500.0,6.94,6.95,6.93,6.93,106500.0
2015-04-16 12:10:00,6.93,6.94,6.93,6.93,49000.0,6.93,6.94,6.93,6.93,49000.0
2015-04-16 12:20:00,6.93,6.94,6.93,6.93,35500.0,6.93,6.94,6.93,6.93,35500.0
2015-04-16 12:30:00,6.93,6.94,6.92,6.93,76500.0,6.93,6.94,6.92,6.93,76500.0
2015-04-16 12:40:00,6.93,6.94,6.93,6.93,42000.0,6.93,6.94,6.93,6.93,42000.0
2015-04-16 12:50:00,6.93,6.93,6.92,6.93,54000.0,6.93,6.93,6.92,6.93,54000.0
2015-04-16 13:00:00,6.93,6.93,6.92,6.92,74000.0,6.93,6.93,6.92,6.92,74000.0
2015-04-16 13:10:00,6.92,6.93,6.92,6.93,130000.0,6.92,6.93,6.92,6.93,130000.0
2015-04-16 13:20:00,6.93,6.93,6.92,6.92,61500.0,6.93,6.93,6.92,6.92,61500.0
2015-04-16 13:30:00,6.93,6.94,6.92,6.93,81500.0,6.93,6.94,6.92,6.93,81500.0
2015-04-16 13:40:00,6.93,6.94,6.93,6.94,75000.0,6.93,6.94,6.93,6.94,75000.0
2015-04-16 13:50:00,6.94,6.95,6.93,6.93,83000.0,6.94,6.95,6.93,6.93,83000.0
2015-04-16 14:00:00,6.93,6.93,6.91,6.91,105500.0,6.93,6.93,6.91,6.91,105500.0
2015-04-16 14:10:00,6.91,6.92,6.91,6.91,62500.0,6.91,6.92,6.91,6.91,62500.0
2015-04-16 14:20:00,6.91,6.92,6.91,6.92,95500.0,6.91,6.92,6.91,6.92,95500.0
2015-04-16 14:30:00,6.92,6.93,6.92,6.92,74500.0,6.92,6.93,6.92,6.92,74500.0
2015-04-16 14:40:00,6.92,6.93,6.92,6.92,122000.0,6.92,6.93,6.92,6.92,122000.0
2015-04-16 14:50:00,6.92,6.92,6.9,6.91,183500.0,6.92,6.92,6.9,6.91,183500.0
2015-04-16 15:00:00,6.91,6.92,6.9,6.91,191000.0,6.91,6.92,6.9,6.91,191000.0
2015-04-16 15:10:00,6.91,6.92,6.9,6.91,251500.0,6.91,6.92,6.9,6.91,251500.0
2015-04-16 15:20:00,6.91,6.91,6.89,6.9,265500.0,6.91,6.91,6.89,6.9,265500.0
2015-04-16 15:30:00,6.9,6.91,6.89,6.9,377500.0,6.9,6.91,6.89,6.9,377500.0
2015-04-16 15:40:00,6.9,6.9,6.88,6.9,606500.0,6.9,6.9,6.88,6.9,606500.0
2015-04-16 15:50:00,6.9,6.92,6.9,6.91,706000.0,6.9,6.92,6.9,6.91,706000.0
2015-04-17 09:30:00,6.88,6.89,6.78,6.78,363500.0,6.88,6.89,6.78,6.78,363500.0
2015-04-17 09:40:00,6.78,6.8,6.72,6.73,371000.0,6.78,6.8,6.72,6.73,371000.0
2015-04-17 09:50:00,6.73,6.77,6.73,6.77,115000.0,6.73,6.77,6.73,6.77,115000.0
2015-04-17 10:00:00,6.77,6.77,6.72,6.72,491500.0,6.77,6.77,6.72,6.72,491500.0
2015-04-17 10:10:00,6.72,6.73,6.7,6.71,338500.0,6.72,6.73,6.7,6.71,338500.0
2015-04-17 10:20:00,6.71,6.72,6.69,6.71,283500.0,6.71,6.72,6.69,6.71,283500.0
2015-04-17 10:30:00,6.71,6.74,6.7,6.74,362500.0,6.71,6.74,6.7,6.74,362500.0
2015-04-17 10:40:00,6.74,6.76,6.73,6.74,130000.0,6.74,6.76,6.73,6.74,130000.0
2015-04-17 10:50:00,6.74,6.74,6.72,6.72,141000.0,6.74,6.74,6.72,6.72,141000.0
2015-04-17 11:00:00,6.72,6.72,6.71,6.72,165500.0,6.72,6.72,6.71,6.72,165500.0
2015-04-17 11:10:00,6.72,6.76,6.72,6.75,131000.0,6.72,6.76,6.72,6.75,131000.0
2015-04-17 11:20:00,6.75,6.77,6.74,6.76,279500.0,6.75,6.77,6.74,6.76,279500.0
2015-04-17 11:30:00,6.76,6.76,6.75,6.75,118000.0,6.76,6.76,6.75,6.75,118000.0
2015-04-17 11:40:00,6.75,6.76,6.75,6.75,107500.0,6.75,6.76,6.75,6.75,107500.0
2015-04-17 11:50:00,6.75,6.76,6.75,6.76,218000.0,6.75,6.76,6.75,6.76,218000.0
2015-04-17 12:00:00,6.75,6.76,6.75,6.76,84500.0,6.75,6.76,6.75,6.76,84500.0
2015-04-17 12:10:00,6.75,6.76,6.75,6.75,204500.0,6.75,6.76,6.75,6.75,204500.0
2015-04-17 12:20:00,6.75,6.77,6.75,6.75,419000.0,6.75,6.77,6.75,6.75,419000.0
2015-04-17 12:30:00,6.76,6.77,6.74,6.76,157000.0,6.76,6.77,6.74,6.76,157000.0
2015-04-17 12:40:00,6.76,6.77,6.75,6.75,274000.0,6.76,6.77,6.75,6.75,274000.0
2015-04-17 12:50:00,6.75,6.76,6.74,6.75,180500.0,6.75,6.76,6.74,6.75,180500.0
2015-04-17 13:00:00,6.75,6.76,6.74,6.74,129500.0,6.75,6.76,6.74,6.74,129500.0
2015-04-17 13:10:00,6.74,6.74,6.72,6.72,516500.0,6.74,6.74,6.72,6.72,516500.0
2015-04-17 13:20:00,6.73,6.74,6.72,6.74,264000.0,6.73,6.74,6.72,6.74,264000.0
2015-04-17 13:30:00,6.73,6.74,6.72,6.73,141500.0,6.73,6.74,6.72,6.73,141500.0
2015-04-17 13:40:00,6.73,6.74,6.72,6.73,222500.0,6.73,6.74,6.72,6.73,222500.0
2015-04-17 13:50:00,6.72,6.73,6.71,6.72,209000.0,6.72,6.73,6.71,6.72,209000.0
2015-04-17 14:00:00,6.72,6.73,6.72,6.72,150500.0,6.72,6.73,6.72,6.72,150500.0
2015-04-17 14:10:00,6.72,6.73,6.71,6.72,245500.0,6.72,6.73,6.71,6.72,245500.0
2015-04-17 14:20:00,6.72,6.72,6.7,6.71,239000.0,6.72,6.72,6.7,6.71,239000.0
2015-04-17 14:30:00,6.71,6.71,6.69,6.69,395000.0,6.71,6.71,6.69,6.69,395000.0
2015-04-17 14:40:00,6.7,6.7,6.68,6.69,448500.0,6.7,6.7,6.68,6.69,448500.0
2015-04-17 14:50:00,6.69,6.7,6.69,6.7,225000.0,6.69,6.7,6.69,6.7,225000.0
2015-04-17 15:00:00,6.69,6.71,6.69,6.71,264500.0,6.69,6.71,6.69,6.71,264500.0
2015-04-17 15:10:00,6.71,6.73,6.71,6.72,278500.0,6.71,6.73,6.71,6.72,278500.0
2015-04-17 15:20:00,6.72,6.73,6.71,6.73,324500.0,6.72,6.73,6.71,6.73,324500.0
2015-04-17 15:30:00,6.73,6.76,6.72,6.75,233500.0,6.73,6.76,6.72,6.75,233500.0
2015-04-17 15:40:00,6.75,6.76,6.75,6.75,329500.0,6.75,6.76,6.75,6.75,329500.0
2015-04-17 15:50:00,6.75,6.76,6.74,6.74,563000.0,6.75,6.76,6.74,6.74,563000.0
2015-04-20 09:30:00,6.85,6.91,6.85,6.89,617000.0,6.85,6.91,6.85,6.89,617000.0
2015-04-20 09:40:00,6.88,6.93,6.88,6.92,510000.0,6.88,6.93,6.88,6.92,510000.0
2015-04-20 09:50:00,6.92,6.92,6.89,6.89,241500.0,6.92,6.92,6.89,6.89,241500.0
2015-04-20 10:00:00,6.89,6.91,6.85,6.87,250000.0,6.89,6.91,6.85,6.87,250000.0
2015-04-20 10:10:00,6.87,6.88,6.82,6.82,344000.0,6.87,6.88,6.82,6.82,344000.0
2015-04-20 10:20:00,6.82,6.83,6.81,6.83,354000.0,6.82,6.83,6.81,6.83,354000.0
2015-04-20 10:30:00,6.83,6.84,6.82,6.83,270000.0,6.83,6.84,6.82,6.83,270000.0
2015-04-20 10:40:00,6.83,6.84,6.82,6.82,230500.0,6.83,6.84,6.82,6.82,230500.0
2015-04-20 10:50:00,6.82,6.86,6.82,6.86,270500.0,6.82,6.86,6.82,6.86,270500.0
2015-04-20 11:00:00,6.86,6.88,6.85,6.88,240000.0,6.86,6.88,6.85,6.88,240000.0
2015-04-20 11:10:00,6.88,6.88,6.85,6.86,170500.0,6.88,6.88,6.85,6.86,170500.0
2015-04-20 11:20:00,6.86,6.86,6.83,6.83,170500.0,6.86,6.86,6.83,6.83,170500.0
2015-04-20 11:30:00,6.83,6.84,6.82,6.83,184000.0,6.83,6.84,6.82,6.83,184000.0
2015-04-20 11:40:00,6.83,6.85,6.83,6.84,155500.0,6.83,6.85,6.83,6.84,155500.0
2015-04-20 11:50:00,6.84,6.85,6.83,6.85,236000.0,6.84,6.85,6.83,6.85,236000.0
2015-04-20 12:00:00,6.85,6.85,6.84,6.84,175500.0,6.85,6.85,6.84,6.84,175500.0
2015-04-20 12:10:00,6.84,6.85,6.84,6.84,314500.0,6.84,6.85,6.84,6.84,314500.0
2015-04-20 12:20:00,6.84,6.86,6.84,6.86,223000.0,6.84,6.86,6.84,6.86,223000.0
2015-04-20 12:30:00,6.86,6.86,6.85,6.86,114000.0,6.86,6.86,6.85,6.86,114000.0
2015-04-20 12:40:00,6.86,6.87,6.85,6.86,133500.0,6.86,6.87,6.85,6.86,133500.0
2015-04-20 12:50:00,6.86,6.86,6.84,6.85,149500.0,6.86,6.86,6.84,6.85,149500.0
2015-04-20 13:00:00,6.85,6.87,6.85,6.87,127000.0,6.85,6.87,6.85,6.87,127000.0
2015-04-20 13:10:00,6.87,6.87,6.85,6.86,62500.0,6.87,6.87,6.85,6.86,62500.0
2015-04-20 13:20:00,6.86,6.86,6.85,6.86,86500.0,6.86,6.86,6.85,6.86,86500.0
2015-04-20 13:30:00,6.86,6.87,6.86,6.86,238000.0,6.86,6.87,6.86,6.86,238000.0
2015-04-20 13:40:00,6.86,6.87,6.86,6.87,184500.0,6.86,6.87,6.86,6.87,184500.0
2015-04-20 13:50:00,6.87,6.87,6.85,6.86,699500.0,6.87,6.87,6.85,6.86,699500.0
2015-04-20 14:00:00,6.86,6.86,6.86,6.86,238000.0,6.86,6.86,6.86,6.86,238000.0
2015-04-20 14:10:00,6.86,6.86,6.85,6.85,195000.0,6.86,6.86,6.85,6.85,195000.0
2015-04-20 14:20:00,6.85,6.86,6.85,6.85,140500.0,6.85,6.86,6.85,6.85,140500.0
2015-04-20 14:30:00,6.85,6.86,6.84,6.85,522000.0,6.85,6.86,6.84,6.85,522000.0
2015-04-20 14:40:00,6.85,6.87,6.85,6.87,211500.0,6.85,6.87,6.85,6.87,211500.0
2015-04-20 14:50:00,6.87,6.89,6.87,6.88,386500.0,6.87,6.89,6.87,6.88,386500.0
2015-04-20 15:00:00,6.88,6.88,6.87,6.88,570500.0,6.88,6.88,6.87,6.88,570500.0
2015-04-20 15:10:00,6.88,6.9,6.87,6.9,731000.0,6.88,6.9,6.87,6.9,731000.0
2015-04-20 15:20:00,6.9,6.91,6.89,6.9,447000.0,6.9,6.91,6.89,6.9,447000.0
2015-04-20 15:30:00,6.9,6.93,6.9,6.92,941000.0,6.9,6.93,6.9,6.92,941000.0
2015-04-20 15:40:00,6.92,6.94,6.91,6.94,1378500.0,6.92,6.94,6.91,6.94,1378500.0
2015-04-20 15:50:00,6.94,6.96,6.92,6.92,2483000.0,6.94,6.96,6.92,6.92,2483000.0
2015-04-21 09:30:00,7.6,7.8,7.59,7.78,6392000.0,7.6,7.8,7.59,7.78,6392000.0
2015-04-21 09:40:00,7.78,7.79,7.55,7.68,4838500.0,7.78,7.79,7.55,7.68,4838500.0
2015-04-21 09:50:00,7.68,7.68,7.58,7.59,2989000.0,7.68,7.68,7.58,7.59,2989000.0
2015-04-21 10:00:00,7.59,7.63,7.5,7.56,2723500.0,7.59,7.63,7.5,7.56,2723500.0
2015-04-21 10:10:00,7.56,7.59,7.49,7.57,1576000.0,7.56,7.59,7.49,7.57,1576000.0
2015-04-21 10:20:00,7.57,7.64,7.55,7.62,1983500.0,7.57,7.64,7.55,7.62,1983500.0
2015-04-21 10:30:00,7.63,7.63,7.57,7.62,1022500.0,7.63,7.63,7.57,7.62,1022500.0
2015-04-21 10:40:00,7.62,7.62,7.56,7.56,544500.0,7.62,7.62,7.56,7.56,544500.0
2015-04-21 10:50:00,7.56,7.6,7.54,7.59,615500.0,7.56,7.6,7.54,7.59,615500.0
2015-04-21 11:00:00,7.59,7.6,7.5,7.53,1134000.0,7.59,7.6,7.5,7.53,1134000.0
2015-04-21 11:10:00,7.53,7.53,7.45,7.48,1726500.0,7.53,7.53,7.45,7.48,1726500.0
2015-04-21 11:20:00,7.47,7.52,7.47,7.51,850500.0,7.47,7.52,7.47,7.51,850500.0
2015-04-21 11:30:00,7.51,7.56,7.51,7.56,968000.0,7.51,7.56,7.51,7.56,968000.0
2015-04-21 11:40:00,7.56,7.57,7.49,7.53,682000.0,7.56,7.57,7.49,7.53,682000.0
2015-04-21 11:50:00,7.53,7.58,7.53,7.55,493000.0,7.53,7.58,7.53,7.55,493000.0
2015-04-21 12:00:00,7.55,7.56,7.53,7.55,443000.0,7.55,7.56,7.53,7.55,443000.0
2015-04-21 12:10:00,7.55,7.55,7.51,7.53,422000.0,7.55,7.55,7.51,7.53,422000.0
2015-04-21 12:20:00,7.53,7.56,7.53,7.55,423500.0,7.53,7.56,7.53,7.55,423500.0
2015-04-21 12:30:00,7.55,7.57,7.52,7.55,522500.0,7.55,7.57,7.52,7.55,522500.0
2015-04-21 12:40:00,7.55,7.56,7.53,7.53,393500.0,7.55,7.56,7.53,7.53,393500.0
2015-04-21 12:50:00,7.54,7.58,7.53,7.58,482500.0,7.54,7.58,7.53,7.58,482500.0
2015-04-21 13:00:00,7.58,7.59,7.55,7.59,857500.0,7.58,7.59,7.55,7.59,857500.0
2015-04-21 13:10:00,7.59,7.59,7.57,7.58,537000.0,7.59,7.59,7.57,7.58,537000.0
2015-04-21 13:20:00,7.58,7.59,7.57,7.58,461500.0,7.58,7.59,7.57,7.58,461500.0
2015-04-21 13:30:00,7.58,7.59,7.57,7.59,576500.0,7.58,7.59,7.57,7.59,576500.0
2015-04-21 13:40:00,7.59,7.64,7.59,7.6,953500.0,7.59,7.64,7.59,7.6,953500.0
2015-04-21 13:50:00,7.6,7.61,7.57,7.59,546000.0,7.6,7.61,7.57,7.59,546000.0
2015-04-21 14:00:00,7.59,7.59,7.54,7.57,504500.0,7.59,7.59,7.54,7.57,504500.0
2015-04-21 14:10:00,7.57,7.61,7.57,7.6,468000.0,7.57,7.61,7.57,7.6,468000.0
2015-04-21 14:20:00,7.61,7.61,7.59,7.6,316500.0,7.61,7.61,7.59,7.6,316500.0
2015-04-21 14:30:00,7.6,7.61,7.6,7.61,338000.0,7.6,7.61,7.6,7.61,338000.0
2015-04-21 14:40:00,7.6,7.61,7.57,7.61,580500.0,7.6,7.61,7.57,7.61,580500.0
2015-04-21 14:50:00,7.61,7.65,7.6,7.65,706000.0,7.61,7.65,7.6,7.65,706000.0
2015-04-21 15:00:00,7.65,7.65,7.6,7.6,522500.0,7.65,7.65,7.6,7.6,522500.0
2015-04-21 15:10:00,7.6,7.61,7.58,7.59,603500.0,7.6,7.61,7.58,7.59,603500.0
2015-04-21 15:20:00,7.59,7.63,7.59,7.61,1001500.0,7.59,7.63,7.59,7.61,1001500.0
2015-04-21 15:30:00,7.61,7.61,7.58,7.6,878500.0,7.61,7.61,7.58,7.6,878500.0
2015-04-21 15:40:00,7.61,7.63,7.6,7.62,954500.0,7.61,7.63,7.6,7.62,954500.0
2015-04-21 15:50:00,7.62,7.64,7.6,7.62,2335000.0,7.62,7.64,7.6,7.62,2335000.0
2015-04-22 09:30:00,7.65,7.68,7.6,7.62,870000.0,7.65,7.68,7.6,7.62,870000.0
2015-04-22 09:40:00,7.62,7.63,7.59,7.59,428000.0,7.62,7.63,7.59,7.59,428000.0
2015-04-22 09:50:00,7.59,7.6,7.56,7.57,334500.0,7.59,7.6,7.56,7.57,334500.0
2015-04-22 10:00:00,7.57,7.58,7.54,7.57,288500.0,7.57,7.58,7.54,7.57,288500.0
2015-04-22 10:10:00,7.57,7.63,7.57,7.63,280000.0,7.57,7.63,7.57,7.63,280000.0
2015-04-22 10:20:00,7.63,7.63,7.6,7.61,317500.0,7.63,7.63,7.6,7.61,317500.0
2015-04-22 10:30:00,7.61,7.61,7.6,7.6,210500.0,7.61,7.61,7.6,7.6,210500.0
2015-04-22 10:40:00,7.6,7.67,7.6,7.67,300500.0,7.6,7.67,7.6,7.67,300500.0
2015-04-22 10:50:00,7.67,7.68,7.65,7.67,333000.0,7.67,7.68,7.65,7.67,333000.0
2015-04-22 11:00:00,7.67,7.69,7.67,7.67,318500.0,7.67,7.69,7.67,7.67,318500.0
2015-04-22 11:10:00,7.67,7.68,7.64,7.65,186500.0,7.67,7.68,7.64,7.65,186500.0
2015-04-22 11:20:00,7.65,7.65,7.64,7.65,103000.0,7.65,7.65,7.64,7.65,103000.0
2015-04-22 11:30:00,7.65,7.66,7.63,7.63,188000.0,7.65,7.66,7.63,7.63,188000.0
2015-04-22 11:40:00,7.63,7.65,7.63,7.65,113000.0,7.63,7.65,7.63,7.65,113000.0
2015-04-22 11:50:00,7.65,7.65,7.64,7.65,93500.0,7.65,7.65,7.64,7.65,93500.0
2015-04-22 12:00:00,7.65,7.66,7.64,7.65,193000.0,7.65,7.66,7.64,7.65,193000.0
2015-04-22 12:10:00,7.65,7.66,7.64,7.65,344000.0,7.65,7.66,7.64,7.65,344000.0
2015-04-22 12:20:00,7.64,7.65,7.64,7.64,148500.0,7.64,7.65,7.64,7.64,148500.0
2015-04-22 12:30:00,7.65,7.67,7.64,7.64,328500.0,7.65,7.67,7.64,7.64,328500.0
2015-04-22 12:40:00,7.64,7.65,7.64,7.65,197000.0,7.64,7.65,7.64,7.65,197000.0
2015-04-22 12:50:00,7.65,7.65,7.64,7.64,136000.0,7.65,7.65,7.64,7.64,136000.0
2015-04-22 13:00:00,7.64,7.66,7.63,7.63,166000.0,7.64,7.66,7.63,7.63,166000.0
2015-04-22 13:10:00,7.63,7.64,7.62,7.63,100000.0,7.63,7.64,7.62,7.63,100000.0
2015-04-22 13:20:00,7.63,7.65,7.63,7.64,203500.0,7.63,7.65,7.63,7.64,203500.0
2015-04-22 13:30:00,7.64,7.65,7.64,7.65,106000.0,7.64,7.65,7.64,7.65,106000.0
2015-04-22 13:40:00,7.65,7.65,7.64,7.65,173000.0,7.65,7.65,7.64,7.65,173000.0
2015-04-22 13:50:00,7.65,7.65,7.64,7.64,274500.0,7.65,7.65,7.64,7.64,274500.0
2015-04-22 14:00:00,7.64,7.66,7.64,7.66,113000.0,7.64,7.66,7.64,7.66,113000.0
2015-04-22 14:10:00,7.66,7.67,7.65,7.66,104500.0,7.66,7.67,7.65,7.66,104500.0
2015-04-22 14:20:00,7.66,7.66,7.65,7.65,146000.0,7.66,7.66,7.65,7.65,146000.0
2015-04-22 14:30:00,7.65,7.65,7.64,7.64,167000.0,7.65,7.65,7.64,7.64,167000.0
2015-04-22 14:40:00,7.64,7.65,7.64,7.65,154000.0,7.64,7.65,7.64,7.65,154000.0
2015-04-22 14:50:00,7.65,7.65,7.62,7.63,245500.0,7.65,7.65,7.62,7.63,245500.0
2015-04-22 15:00:00,7.63,7.64,7.62,7.64,179500.0,7.63,7.64,7.62,7.64,179500.0
2015-04-22 15:10:00,7.64,7.65,7.63,7.64,260000.0,7.64,7.65,7.63,7.64,260000.0
2015-04-22 15:20:00,7.64,7.64,7.63,7.63,223500.0,7.64,7.64,7.63,7.63,223500.0
2015-04-22 15:30:00,7.63,7.63,7.61,7.62,347000.0,7.63,7.63,7.61,7.62,347000.0
2015-04-22 15:40:00,7.62,7.63,7.61,7.61,464000.0,7.62,7.63,7.61,7.61,464000.0
2015-04-22 15:50:00,7.61,7.62,7.61,7.62,835000.0,7.61,7.62,7.61,7.62,835000.0
2015-04-23 09:30:00,7.6,7.66,7.6,7.62,673000.0,7.6,7.66,7.6,7.62,673000.0
2015-04-23 09:40:00,7.62,7.64,7.6,7.62,125000.0,7.62,7.64,7.6,7.62,125000.0
2015-04-23 09:50:00,7.62,7.64,7.6,7.63,130500.0,7.62,7.64,7.6,7.63,130500.0
2015-04-23 10:00:00,7.63,7.64,7.62,7.63,117500.0,7.63,7.64,7.62,7.63,117500.0
2015-04-23 10:10:00,7.62,7.63,7.6,7.62,222500.0,7.62,7.63,7.6,7.62,222500.0
2015-04-23 10:20:00,7.62,7.64,7.61,7.63,156000.0,7.62,7.64,7.61,7.63,156000.0
2015-04-23 10:30:00,7.63,7.63,7.61,7.61,245000.0,7.63,7.63,7.61,7.61,245000.0
2015-04-23 10:40:00,7.61,7.62,7.59,7.59,410000.0,7.61,7.62,7.59,7.59,410000.0
2015-04-23 10:50:00,7.59,7.6,7.58,7.59,169000.0,7.59,7.6,7.58,7.59,169000.0
2015-04-23 11:00:00,7.59,7.62,7.59,7.61,160500.0,7.59,7.62,7.59,7.61,160500.0
2015-04-23 11:10:00,7.61,7.61,7.59,7.6,146500.0,7.61,7.61,7.59,7.6,146500.0
2015-04-23 11:20:00,7.59,7.61,7.58,7.61,179500.0,7.59,7.61,7.58,7.61,179500.0
2015-04-23 11:30:00,7.61,7.62,7.6,7.61,114000.0,7.61,7.62,7.6,7.61,114000.0
2015-04-23 11:40:00,7.62,7.62,7.6,7.62,88000.0,7.62,7.62,7.6,7.62,88000.0
2015-04-23 11:50:00,7.62,7.65,7.62,7.65,143500.0,7.62,7.65,7.62,7.65,143500.0
2015-04-23 12:00:00,7.65,7.65,7.63,7.64,84500.0,7.65,7.65,7.63,7.64,84500.0
2015-04-23 12:10:00,7.64,7.65,7.64,7.65,84000.0,7.64,7.65,7.64,7.65,84000.0
2015-04-23 12:20:00,7.65,7.65,7.64,7.64,142500.0,7.65,7.65,7.64,7.64,142500.0
2015-04-23 12:30:00,7.65,7.66,7.64,7.65,112500.0,7.65,7.66,7.64,7.65,112500.0
2015-04-23 12:40:00,7.65,7.66,7.64,7.65,118000.0,7.65,7.66,7.64,7.65,118000.0
2015-04-23 12:50:00,7.65,7.65,7.63,7.63,180000.0,7.65,7.65,7.63,7.63,180000.0
2015-04-23 13:00:00,7.63,7.67,7.63,7.66,286500.0,7.63,7.67,7.63,7.66,286500.0
2015-04-23 13:10:00,7.66,7.67,7.66,7.66,101000.0,7.66,7.67,7.66,7.66,101000.0
2015-04-23 13:20:00,7.66,7.73,7.66,7.7,1087000.0,7.66,7.73,7.66,7.7,1087000.0
2015-04-23 13:30:00,7.7,7.73,7.7,7.72,202500.0,7.7,7.73,7.7,7.72,202500.0
2015-04-23 13:40:00,7.72,7.75,7.72,7.73,268000.0,7.72,7.75,7.72,7.73,268000.0
2015-04-23 13:50:00,7.73,7.74,7.72,7.73,114500.0,7.73,7.74,7.72,7.73,114500.0
2015-04-23 14:00:00,7.73,7.75,7.72,7.74,182500.0,7.73,7.75,7.72,7.74,182500.0
2015-04-23 14:10:00,7.74,7.75,7.73,7.74,161000.0,7.74,7.75,7.73,7.74,161000.0
2015-04-23 14:20:00,7.74,7.76,7.74,7.75,264500.0,7.74,7.76,7.74,7.75,264500.0
2015-04-23 14:30:00,7.76,7.76,7.75,7.75,213500.0,7.76,7.76,7.75,7.75,213500.0
2015-04-23 14:40:00,7.75,7.76,7.73,7.73,278500.0,7.75,7.76,7.73,7.73,278500.0
2015-04-23 14:50:00,7.73,7.77,7.73,7.77,255500.0,7.73,7.77,7.73,7.77,255500.0
2015-04-23 15:00:00,7.77,7.78,7.77,7.77,272000.0,7.77,7.78,7.77,7.77,272000.0
2015-04-23 15:10:00,7.77,7.78,7.77,7.78,347000.0,7.77,7.78,7.77,7.78,347000.0
2015-04-23 15:20:00,7.78,7.78,7.75,7.76,330000.0,7.78,7.78,7.75,7.76,330000.0
2015-04-23 15:30:00,7.76,7.76,7.75,7.75,278500.0,7.76,7.76,7.75,7.75,278500.0
2015-04-23 15:40:00,7.75,7.75,7.74,7.75,390500.0,7.75,7.75,7.74,7.75,390500.0
2015-04-23 15:50:00,7.75,7.76,7.74,7.74,945000.0,7.75,7.76,7.74,7.74,945000.0
2015-04-24 09:30:00,7.8,7.8,7.72,7.76,280000.0,7.8,7.8,7.72,7.76,280000.0
2015-04-24 09:40:00,7.75,7.77,7.73,7.74,155500.0,7.75,7.77,7.73,7.74,155500.0
2015-04-24 09:50:00,7.74,7.76,7.74,7.75,756000.0,7.74,7.76,7.74,7.75,756000.0
2015-04-24 10:00:00,7.75,7.75,7.71,7.71,178500.0,7.75,7.75,7.71,7.71,178500.0
2015-04-24 10:10:00,7.71,7.73,7.71,7.72,75000.0,7.71,7.73,7.71,7.72,75000.0
2015-04-24 10:20:00,7.72,7.72,7.71,7.71,121000.0,7.72,7.72,7.71,7.71,121000.0
2015-04-24 10:30:00,7.71,7.72,7.69,7.69,92500.0,7.71,7.72,7.69,7.69,92500.0
2015-04-24 10:40:00,7.69,7.69,7.68,7.69,75500.0,7.69,7.69,7.68,7.69,75500.0
2015-04-24 10:50:00,7.68,7.69,7.67,7.67,333500.0,7.68,7.69,7.67,7.67,333500.0
2015-04-24 11:00:00,7.67,7.72,7.67,7.71,99000.0,7.67,7.72,7.67,7.71,99000.0
2015-04-24 11:10:00,7.72,7.74,7.71,7.74,84500.0,7.72,7.74,7.71,7.74,84500.0
2015-04-24 11:20:00,7.74,7.74,7.73,7.74,84500.0,7.74,7.74,7.73,7.74,84500.0
2015-04-24 11:30:00,7.74,7.75,7.73,7.74,160500.0,7.74,7.75,7.73,7.74,160500.0
2015-04-24 11:40:00,7.74,7.76,7.74,7.75,211000.0,7.74,7.76,7.74,7.75,211000.0
2015-04-24 11:50:00,7.75,7.75,7.73,7.74,97500.0,7.75,7.75,7.73,7.74,97500.0
2015-04-24 12:00:00,7.74,7.75,7.73,7.74,278500.0,7.74,7.75,7.73,7.74,278500.0
2015-04-24 12:10:00,7.74,7.74,7.73,7.74,44000.0,7.74,7.74,7.73,7.74,44000.0
2015-04-24 12:20:00,7.74,7.75,7.74,7.74,69000.0,7.74,7.75,7.74,7.74,69000.0
2015-04-24 12:30:00,7.74,7.74,7.73,7.73,99500.0,7.74,7.74,7.73,7.73,99500.0
2015-04-24 12:40:00,7.73,7.73,7.71,7.71,101500.0,7.73,7.73,7.71,7.71,101500.0
2015-04-24 12:50:00,7.71,7.72,7.7,7.71,63000.0,7.71,7.72,7.7,7.71,63000.0
2015-04-24 13:00:00,7.71,7.74,7.71,7.74,121500.0,7.71,7.74,7.71,7.74,121500.0
2015-04-24 13:10:00,7.74,7.74,7.72,7.73,85000.0,7.74,7.74,7.72,7.73,85000.0
2015-04-24 13:20:00,7.73,7.73,7.72,7.72,67500.0,7.73,7.73,7.72,7.72,67500.0
2015-04-24 13:30:00,7.72,7.72,7.71,7.72,73000.0,7.72,7.72,7.71,7.72,73000.0
2015-04-24 13:40:00,7.72,7.73,7.71,7.72,78000.0,7.72,7.73,7.71,7.72,78000.0
2015-04-24 13:50:00,7.72,7.73,7.71,7.72,87500.0,7.72,7.73,7.71,7.72,87500.0
2015-04-24 14:00:00,7.72,7.73,7.72,7.72,61000.0,7.72,7.73,7.72,7.72,61000.0
2015-04-24 14:10:00,7.72,7.73,7.72,7.72,109000.0,7.72,7.73,7.72,7.72,109000.0
2015-04-24 14:20:00,7.73,7.74,7.72,7.74,67000.0,7.73,7.74,7.72,7.74,67000.0
2015-04-24 14:30:00,7.74,7.74,7.72,7.73,136000.0,7.74,7.74,7.72,7.73,136000.0
2015-04-24 14:40:00,7.73,7.74,7.73,7.73,139000.0,7.73,7.74,7.73,7.73,139000.0
2015-04-24 14:50:00,7.73,7.74,7.73,7.74,157000.0,7.73,7.74,7.73,7.74,157000.0
2015-04-24 15:00:00,7.74,7.74,7.73,7.74,134500.0,7.74,7.74,7.73,7.74,134500.0
2015-04-24 15:10:00,7.73,7.75,7.73,7.74,173500.0,7.73,7.75,7.73,7.74,173500.0
2015-04-24 15:20:00,7.74,7.75,7.74,7.74,156500.0,7.74,7.75,7.74,7.74,156500.0
2015-04-24 15:30:00,7.74,7.75,7.74,7.74,243000.0,7.74,7.75,7.74,7.74,243000.0
2015-04-24 15:40:00,7.74,7.75,7.74,7.74,223500.0,7.74,7.75,7.74,7.74,223500.0
2015-04-24 15:50:00,7.74,7.74,7.74,7.74,1269000.0,7.74,7.74,7.74,7.74,1269000.0
2015-04-27 09:30:00,7.74,7.75,7.71,7.71,339500.0,7.74,7.75,7.71,7.71,339500.0
2015-04-27 09:40:00,7.72,7.73,7.71,7.71,94000.0,7.72,7.73,7.71,7.71,94000.0
2015-04-27 09:50:00,7.72,7.75,7.71,7.75,355500.0,7.72,7.75,7.71,7.75,355500.0
2015-04-27 10:00:00,7.74,7.75,7.73,7.73,335000.0,7.74,7.75,7.73,7.73,335000.0
2015-04-27 10:10:00,7.73,7.74,7.72,7.74,143500.0,7.73,7.74,7.72,7.74,143500.0
2015-04-27 10:20:00,7.74,7.74,7.73,7.74,139000.0,7.74,7.74,7.73,7.74,139000.0
2015-04-27 10:30:00,7.74,7.74,7.71,7.73,237500.0,7.74,7.74,7.71,7.73,237500.0
2015-04-27 10:40:00,7.73,7.73,7.71,7.71,67500.0,7.73,7.73,7.71,7.71,67500.0
2015-04-27 10:50:00,7.7,7.71,7.68,7.69,134500.0,7.7,7.71,7.68,7.69,134500.0
2015-04-27 11:00:00,7.69,7.7,7.68,7.7,71000.0,7.69,7.7,7.68,7.7,71000.0
2015-04-27 11:10:00,7.7,7.7,7.69,7.7,142000.0,7.7,7.7,7.69,7.7,142000.0
2015-04-27 11:20:00,7.7,7.7,7.69,7.7,83000.0,7.7,7.7,7.69,7.7,83000.0
2015-04-27 11:30:00,7.7,7.7,7.69,7.7,81500.0,7.7,7.7,7.69,7.7,81500.0
2015-04-27 11:40:00,7.7,7.7,7.68,7.68,60500.0,7.7,7.7,7.68,7.68,60500.0
2015-04-27 11:50:00,7.68,7.69,7.66,7.67,91000.0,7.68,7.69,7.66,7.67,91000.0
2015-04-27 12:00:00,7.67,7.68,7.67,7.67,166500.0,7.67,7.68,7.67,7.67,166500.0
2015-04-27 12:10:00,7.67,7.67,7.63,7.63,161500.0,7.67,7.67,7.63,7.63,161500.0
2015-04-27 12:20:00,7.63,7.64,7.61,7.63,481500.0,7.63,7.64,7.61,7.63,481500.0
2015-04-27 12:30:00,7.63,7.65,7.63,7.65,85000.0,7.63,7.65,7.63,7.65,85000.0
2015-04-27 12:40:00,7.64,7.65,7.63,7.64,192500.0,7.64,7.65,7.63,7.64,192500.0
2015-04-27 12:50:00,7.64,7.64,7.6,7.61,328000.0,7.64,7.64,7.6,7.61,328000.0
2015-04-27 13:00:00,7.61,7.62,7.61,7.61,105500.0,7.61,7.62,7.61,7.61,105500.0
2015-04-27 13:10:00,7.62,7.62,7.59,7.59,82500.0,7.62,7.62,7.59,7.59,82500.0
2015-04-27 13:20:00,7.59,7.61,7.59,7.61,101500.0,7.59,7.61,7.59,7.61,101500.0
2015-04-27 13:30:00,7.61,7.62,7.61,7.62,179000.0,7.61,7.62,7.61,7.62,179000.0
2015-04-27 13:40:00,7.62,7.64,7.62,7.63,95500.0,7.62,7.64,7.62,7.63,95500.0
2015-04-27 13:50:00,7.63,7.63,7.61,7.62,165500.0,7.63,7.63,7.61,7.62,165500.0
2015-04-27 14:00:00,7.62,7.63,7.61,7.62,70000.0,7.62,7.63,7.61,7.62,70000.0
2015-04-27 14:10:00,7.62,7.62,7.62,7.62,124000.0,7.62,7.62,7.62,7.62,124000.0
2015-04-27 14:20:00,7.62,7.63,7.61,7.63,57500.0,7.62,7.63,7.61,7.63,57500.0
2015-04-27 14:30:00,7.63,7.63,7.61,7.61,134500.0,7.63,7.63,7.61,7.61,134500.0
2015-04-27 14:40:00,7.61,7.62,7.61,7.62,107000.0,7.61,7.62,7.61,7.62,107000.0
2015-04-27 14:50:00,7.63,7.63,7.61,7.63,82000.0,7.63,7.63,7.61,7.63,82000.0
2015-04-27 15:00:00,7.63,7.64,7.62,7.62,108500.0,7.63,7.64,7.62,7.62,108500.0
2015-04-27 15:10:00,7.62,7.63,7.62,7.63,364000.0,7.62,7.63,7.62,7.63,364000.0
2015-04-27 15:20:00,7.63,7.65,7.63,7.65,276000.0,7.63,7.65,7.63,7.65,276000.0
2015-04-27 15:30:00,7.65,7.65,7.64,7.64,381500.0,7.65,7.65,7.64,7.64,381500.0
2015-04-27 15:40:00,7.64,7.65,7.63,7.64,397500.0,7.64,7.65,7.63,7.64,397500.0
2015-04-27 15:50:00,7.64,7.64,7.63,7.64,606000.0,7.64,7.64,7.63,7.64,606000.0
2015-04-28 09:30:00,7.66,7.7,7.66,7.69,155500.0,7.66,7.7,7.66,7.69,155500.0
2015-04-28 09:40:00,7.7,7.71,7.68,7.68,126000.0,7.7,7.71,7.68,7.68,126000.0
2015-04-28 09:50:00,7.68,7.69,7.64,7.65,211000.0,7.68,7.69,7.64,7.65,211000.0
2015-04-28 10:00:00,7.65,7.65,7.58,7.58,248500.0,7.65,7.65,7.58,7.58,248500.0
2015-04-28 10:10:00,7.58,7.59,7.55,7.58,301000.0,7.58,7.59,7.55,7.58,301000.0
2015-04-28 10:20:00,7.58,7.65,7.58,7.64,220500.0,7.58,7.65,7.58,7.64,220500.0
2015-04-28 10:30:00,7.64,7.66,7.63,7.66,141000.0,7.64,7.66,7.63,7.66,141000.0
2015-04-28 10:40:00,7.66,7.68,7.65,7.67,148000.0,7.66,7.68,7.65,7.67,148000.0
2015-04-28 10:50:00,7.67,7.69,7.66,7.68,81000.0,7.67,7.69,7.66,7.68,81000.0
2015-04-28 11:00:00,7.68,7.7,7.68,7.68,146000.0,7.68,7.7,7.68,7.68,146000.0
2015-04-28 11:10:00,7.68,7.69,7.67,7.67,150000.0,7.68,7.69,7.67,7.67,150000.0
2015-04-28 11:20:00,7.67,7.67,7.66,7.67,58500.0,7.67,7.67,7.66,7.67,58500.0
2015-04-28 11:30:00,7.67,7.69,7.67,7.69,123500.0,7.67,7.69,7.67,7.69,123500.0
2015-04-28 11:40:00,7.69,7.69,7.68,7.69,227500.0,7.69,7.69,7.68,7.69,227500.0
2015-04-28 11:50:00,7.69,7.7,7.68,7.69,125500.0,7.69,7.7,7.68,7.69,125500.0
2015-04-28 12:00:00,7.69,7.7,7.69,7.7,201000.0,7.69,7.7,7.69,7.7,201000.0
2015-04-28 12:10:00,7.7,7.7,7.69,7.69,154000.0,7.7,7.7,7.69,7.69,154000.0
2015-04-28 12:20:00,7.69,7.71,7.69,7.71,120500.0,7.69,7.71,7.69,7.71,120500.0
2015-04-28 12:30:00,7.71,7.72,7.69,7.69,139500.0,7.71,7.72,7.69,7.69,139500.0
2015-04-28 12:40:00,7.69,7.7,7.69,7.7,86500.0,7.69,7.7,7.69,7.7,86500.0
2015-04-28 12:50:00,7.7,7.73,7.7,7.72,79000.0,7.7,7.73,7.7,7.72,79000.0
2015-04-28 13:00:00,7.72,7.73,7.72,7.72,81500.0,7.72,7.73,7.72,7.72,81500.0
2015-04-28 13:10:00,7.72,7.74,7.72,7.73,70500.0,7.72,7.74,7.72,7.73,70500.0
2015-04-28 13:20:00,7.73,7.73,7.71,7.71,141000.0,7.73,7.73,7.71,7.71,141000.0
2015-04-28 13:30:00,7.71,7.72,7.71,7.72,87500.0,7.71,7.72,7.71,7.72,87500.0
2015-04-28 13:40:00,7.72,7.73,7.72,7.73,67000.0,7.72,7.73,7.72,7.73,67000.0
2015-04-28 13:50:00,7.73,7.73,7.72,7.72,111500.0,7.73,7.73,7.72,7.72,111500.0
2015-04-28 14:00:00,7.72,7.72,7.7,7.71,104500.0,7.72,7.72,7.7,7.71,104500.0
2015-04-28 14:10:00,7.71,7.72,7.71,7.72,152000.0,7.71,7.72,7.71,7.72,152000.0
2015-04-28 14:20:00,7.72,7.72,7.71,7.72,136500.0,7.72,7.72,7.71,7.72,136500.0
2015-04-28 14:30:00,7.72,7.73,7.71,7.72,140000.0,7.72,7.73,7.71,7.72,140000.0
2015-04-28 14:40:00,7.72,7.73,7.72,7.72,86000.0,7.72,7.73,7.72,7.72,86000.0
2015-04-28 14:50:00,7.72,7.72,7.71,7.72,131500.0,7.72,7.72,7.71,7.72,131500.0
2015-04-28 15:00:00,7.72,7.73,7.71,7.71,214500.0,7.72,7.73,7.71,7.71,214500.0
2015-04-28 15:10:00,7.71,7.72,7.71,7.72,269500.0,7.71,7.72,7.71,7.72,269500.0
2015-04-28 15:20:00,7.72,7.72,7.72,7.72,190000.0,7.72,7.72,7.72,7.72,190000.0
2015-04-28 15:30:00,7.72,7.72,7.71,7.71,166500.0,7.72,7.72,7.71,7.71,166500.0
2015-04-28 15:40:00,7.71,7.71,7.7,7.7,370000.0,7.71,7.71,7.7,7.7,370000.0
2015-04-28 15:50:00,7.7,7.72,7.7,7.71,768000.0,7.7,7.72,7.7,7.71,768000.0
2015-04-29 09:30:00,7.67,7.72,7.65,7.71,587500.0,7.67,7.72,7.65,7.71,587500.0
2015-04-29 09:40:00,7.71,7.75,7.68,7.74,257500.0,7.71,7.75,7.68,7.74,257500.0
2015-04-29 09:50:00,7.74,7.74,7.7,7.7,130000.0,7.74,7.74,7.7,7.7,130000.0
2015-04-29 10:00:00,7.7,7.71,7.67,7.68,114000.0,7.7,7.71,7.67,7.68,114000.0
2015-04-29 10:10:00,7.68,7.69,7.67,7.67,77000.0,7.68,7.69,7.67,7.67,77000.0
2015-04-29 10:20:00,7.67,7.7,7.65,7.65,168500.0,7.67,7.7,7.65,7.65,168500.0
2015-04-29 10:30:00,7.65,7.68,7.65,7.68,102500.0,7.65,7.68,7.65,7.68,102500.0
2015-04-29 10:40:00,7.67,7.68,7.65,7.66,60500.0,7.67,7.68,7.65,7.66,60500.0
2015-04-29 10:50:00,7.66,7.67,7.65,7.67,78000.0,7.66,7.67,7.65,7.67,78000.0
2015-04-29 11:00:00,7.66,7.68,7.66,7.68,67500.0,7.66,7.68,7.66,7.68,67500.0
2015-04-29 11:10:00,7.68,7.68,7.65,7.65,41000.0,7.68,7.68,7.65,7.65,41000.0
2015-04-29 11:20:00,7.65,7.66,7.64,7.64,35000.0,7.65,7.66,7.64,7.64,35000.0
2015-04-29 11:30:00,7.64,7.65,7.63,7.64,73000.0,7.64,7.65,7.63,7.64,73000.0
2015-04-29 11:40:00,7.64,7.65,7.64,7.64,27000.0,7.64,7.65,7.64,7.64,27000.0
2015-04-29 11:50:00,7.64,7.64,7.62,7.63,35000.0,7.64,7.64,7.62,7.63,35000.0
2015-04-29 12:00:00,7.63,7.64,7.62,7.62,103500.0,7.63,7.64,7.62,7.62,103500.0
2015-04-29 12:10:00,7.62,7.62,7.6,7.6,93000.0,7.62,7.62,7.6,7.6,93000.0
2015-04-29 12:20:00,7.6,7.61,7.59,7.6,79000.0,7.6,7.61,7.59,7.6,79000.0
2015-04-29 12:30:00,7.6,7.6,7.58,7.6,195500.0,7.6,7.6,7.58,7.6,195500.0
2015-04-29 12:40:00,7.6,7.6,7.59,7.6,62500.0,7.6,7.6,7.59,7.6,62500.0
2015-04-29 12:50:00,7.6,7.61,7.6,7.61,53000.0,7.6,7.61,7.6,7.61,53000.0
2015-04-29 13:00:00,7.61,7.61,7.59,7.6,41500.0,7.61,7.61,7.59,7.6,41500.0
2015-04-29 13:10:00,7.6,7.61,7.59,7.6,71500.0,7.6,7.61,7.59,7.6,71500.0
2015-04-29 13:20:00,7.6,7.6,7.58,7.58,58500.0,7.6,7.6,7.58,7.58,58500.0
2015-04-29 13:30:00,7.59,7.61,7.59,7.61,94500.0,7.59,7.61,7.59,7.61,94500.0
2015-04-29 13:40:00,7.61,7.62,7.61,7.61,51000.0,7.61,7.62,7.61,7.61,51000.0
2015-04-29 13:50:00,7.61,7.63,7.61,7.63,81000.0,7.61,7.63,7.61,7.63,81000.0
2015-04-29 14:00:00,7.64,7.66,7.62,7.62,76500.0,7.64,7.66,7.62,7.62,76500.0
2015-04-29 14:10:00,7.62,7.64,7.61,7.64,60500.0,7.62,7.64,7.61,7.64,60500.0
2015-04-29 14:20:00,7.65,7.65,7.64,7.65,54000.0,7.65,7.65,7.64,7.65,54000.0
2015-04-29 14:30:00,7.65,7.66,7.63,7.65,66500.0,7.65,7.66,7.63,7.65,66500.0
2015-04-29 14:40:00,7.66,7.72,7.65,7.72,199500.0,7.66,7.72,7.65,7.72,199500.0
2015-04-29 14:50:00,7.72,7.74,7.71,7.71,228000.0,7.72,7.74,7.71,7.71,228000.0
2015-04-29 15:00:00,7.71,7.71,7.69,7.7,109500.0,7.71,7.71,7.69,7.7,109500.0
2015-04-29 15:10:00,7.7,7.7,7.67,7.69,71000.0,7.7,7.7,7.67,7.69,71000.0
2015-04-29 15:20:00,7.69,7.71,7.68,7.7,92000.0,7.69,7.71,7.68,7.7,92000.0
2015-04-29 15:30:00,7.7,7.71,7.68,7.7,108000.0,7.7,7.71,7.68,7.7,108000.0
2015-04-29 15:40:00,7.7,7.7,7.67,7.68,101500.0,7.7,7.7,7.67,7.68,101500.0
2015-04-29 15:50:00,7.67,7.69,7.67,7.68,402500.0,7.67,7.69,7.67,7.68,402500.0
2015-04-30 09:30:00,7.67,7.71,7.63,7.69,227000.0,7.67,7.71,7.63,7.69,227000.0
2015-04-30 09:40:00,7.7,7.73,7.69,7.7,161000.0,7.7,7.73,7.69,7.7,161000.0
2015-04-30 09:50:00,7.69,7.71,7.67,7.67,287500.0,7.69,7.71,7.67,7.67,287500.0
2015-04-30 10:00:00,7.67,7.67,7.62,7.63,183000.0,7.67,7.67,7.62,7.63,183000.0
2015-04-30 10:10:00,7.63,7.64,7.6,7.6,125500.0,7.63,7.64,7.6,7.6,125500.0
2015-04-30 10:20:00,7.6,7.61,7.58,7.6,188500.0,7.6,7.61,7.58,7.6,188500.0
2015-04-30 10:30:00,7.6,7.61,7.59,7.6,143000.0,7.6,7.61,7.59,7.6,143000.0
2015-04-30 10:40:00,7.6,7.62,7.6,7.62,205500.0,7.6,7.62,7.6,7.62,205500.0
2015-04-30 10:50:00,7.62,7.62,7.6,7.6,320000.0,7.62,7.62,7.6,7.6,320000.0
2015-04-30 11:00:00,7.6,7.68,7.6,7.67,127500.0,7.6,7.68,7.6,7.67,127500.0
2015-04-30 11:10:00,7.67,7.68,7.66,7.67,85500.0,7.67,7.68,7.66,7.67,85500.0
2015-04-30 11:20:00,7.68,7.69,7.66,7.67,66500.0,7.68,7.69,7.66,7.67,66500.0
2015-04-30 11:30:00,7.67,7.69,7.65,7.67,64500.0,7.67,7.69,7.65,7.67,64500.0
2015-04-30 11:40:00,7.67,7.68,7.66,7.68,66000.0,7.67,7.68,7.66,7.68,66000.0
2015-04-30 11:50:00,7.68,7.69,7.63,7.64,64000.0,7.68,7.69,7.63,7.64,64000.0
2015-04-30 12:00:00,7.64,7.67,7.64,7.64,53000.0,7.64,7.67,7.64,7.64,53000.0
2015-04-30 12:10:00,7.64,7.67,7.64,7.67,30000.0,7.64,7.67,7.64,7.67,30000.0
2015-04-30 12:20:00,7.67,7.68,7.65,7.65,128500.0,7.67,7.68,7.65,7.65,128500.0
2015-04-30 12:30:00,7.66,7.66,7.65,7.65,53000.0,7.66,7.66,7.65,7.65,53000.0
2015-04-30 12:40:00,7.65,7.66,7.64,7.65,45000.0,7.65,7.66,7.64,7.65,45000.0
2015-04-30 12:50:00,7.65,7.65,7.64,7.65,54500.0,7.65,7.65,7.64,7.65,54500.0
2015-04-30 13:00:00,7.65,7.66,7.64,7.65,59500.0,7.65,7.66,7.64,7.65,59500.0
2015-04-30 13:10:00,7.65,7.65,7.64,7.65,73500.0,7.65,7.65,7.64,7.65,73500.0
2015-04-30 13:20:00,7.65,7.65,7.63,7.64,39500.0,7.65,7.65,7.63,7.64,39500.0
2015-04-30 13:30:00,7.64,7.65,7.63,7.63,61500.0,7.64,7.65,7.63,7.63,61500.0
2015-04-30 13:40:00,7.63,7.63,7.61,7.61,102500.0,7.63,7.63,7.61,7.61,102500.0
2015-04-30 13:50:00,7.61,7.62,7.6,7.61,67500.0,7.61,7.62,7.6,7.61,67500.0
2015-04-30 14:00:00,7.6,7.61,7.59,7.59,66000.0,7.6,7.61,7.59,7.59,66000.0
2015-04-30 14:10:00,7.59,7.62,7.59,7.62,133000.0,7.59,7.62,7.59,7.62,133000.0
2015-04-30 14:20:00,7.62,7.62,7.58,7.59,88000.0,7.62,7.62,7.58,7.59,88000.0
2015-04-30 14:30:00,7.59,7.59,7.57,7.57,161500.0,7.59,7.59,7.57,7.57,161500.0
2015-04-30 14:40:00,7.58,7.58,7.56,7.56,131000.0,7.58,7.58,7.56,7.56,131000.0
2015-04-30 14:50:00,7.56,7.57,7.55,7.56,130000.0,7.56,7.57,7.55,7.56,130000.0
2015-04-30 15:00:00,7.55,7.55,7.53,7.54,136000.0,7.55,7.55,7.53,7.54,136000.0
2015-04-30 15:10:00,7.53,7.57,7.52,7.57,205000.0,7.53,7.57,7.52,7.57,205000.0
2015-04-30 15:20:00,7.57,7.57,7.54,7.55,231000.0,7.57,7.57,7.54,7.55,231000.0
2015-04-30 15:30:00,7.55,7.57,7.55,7.56,299000.0,7.55,7.57,7.55,7.56,299000.0
2015-04-30 15:40:00,7.56,7.56,7.53,7.55,236500.0,7.56,7.56,7.53,7.55,236500.0
2015-04-30 15:50:00,7.55,7.55,7.54,7.55,612500.0,7.55,7.55,7.54,7.55,612500.0
2015-05-01 09:30:00,7.63,7.68,7.62,7.65,210500.0,7.63,7.68,7.62,7.65,210500.0
2015-05-01 09:40:00,7.66,7.7,7.66,7.66,234500.0,7.66,7.7,7.66,7.66,234500.0
2015-05-01 09:50:00,7.65,7.66,7.62,7.65,245500.0,7.65,7.66,7.62,7.65,245500.0
2015-05-01 10:00:00,7.65,7.67,7.63,7.66,390500.0,7.65,7.67,7.63,7.66,390500.0
2015-05-01 10:10:00,7.66,7.68,7.66,7.68,186000.0,7.66,7.68,7.66,7.68,186000.0
2015-05-01 10:20:00,7.68,7.72,7.68,7.71,231000.0,7.68,7.72,7.68,7.71,231000.0
2015-05-01 10:30:00,7.71,7.71,7.67,7.68,180500.0,7.71,7.71,7.67,7.68,180500.0
2015-05-01 10:40:00,7.68,7.68,7.65,7.67,84000.0,7.68,7.68,7.65,7.67,84000.0
2015-05-01 10:50:00,7.67,7.69,7.67,7.69,116500.0,7.67,7.69,7.67,7.69,116500.0
2015-05-01 11:00:00,7.69,7.7,7.67,7.68,160000.0,7.69,7.7,7.67,7.68,160000.0
2015-05-01 11:10:00,7.68,7.69,7.67,7.69,182000.0,7.68,7.69,7.67,7.69,182000.0
2015-05-01 11:20:00,7.69,7.7,7.68,7.68,199500.0,7.69,7.7,7.68,7.68,199500.0
2015-05-01 11:30:00,7.68,7.69,7.66,7.66,196500.0,7.68,7.69,7.66,7.66,196500.0
2015-05-01 11:40:00,7.67,7.67,7.63,7.64,202000.0,7.67,7.67,7.63,7.64,202000.0
2015-05-01 11:50:00,7.63,7.67,7.62,7.67,91000.0,7.63,7.67,7.62,7.67,91000.0
2015-05-01 12:00:00,7.67,7.67,7.64,7.66,95500.0,7.67,7.67,7.64,7.66,95500.0
2015-05-01 12:10:00,7.65,7.69,7.65,7.69,69500.0,7.65,7.69,7.65,7.69,69500.0
2015-05-01 12:20:00,7.69,7.69,7.65,7.66,152500.0,7.69,7.69,7.65,7.66,152500.0
2015-05-01 12:30:00,7.66,7.67,7.66,7.67,98000.0,7.66,7.67,7.66,7.67,98000.0
2015-05-01 12:40:00,7.67,7.67,7.65,7.66,69000.0,7.67,7.67,7.65,7.66,69000.0
2015-05-01 12:50:00,7.66,7.67,7.65,7.67,94000.0,7.66,7.67,7.65,7.67,94000.0
2015-05-01 13:00:00,7.67,7.67,7.63,7.63,176500.0,7.67,7.67,7.63,7.63,176500.0
2015-05-01 13:10:00,7.63,7.64,7.63,7.64,70000.0,7.63,7.64,7.63,7.64,70000.0
2015-05-01 13:20:00,7.64,7.66,7.63,7.66,170000.0,7.64,7.66,7.63,7.66,170000.0
2015-05-01 13:30:00,7.66,7.67,7.65,7.66,121500.0,7.66,7.67,7.65,7.66,121500.0
2015-05-01 13:40:00,7.67,7.68,7.66,7.68,72500.0,7.67,7.68,7.66,7.68,72500.0
2015-05-01 13:50:00,7.68,7.69,7.67,7.68,86500.0,7.68,7.69,7.67,7.68,86500.0
2015-05-01 14:00:00,7.68,7.68,7.66,7.67,57000.0,7.68,7.68,7.66,7.67,57000.0
2015-05-01 14:10:00,7.67,7.68,7.66,7.68,45500.0,7.67,7.68,7.66,7.68,45500.0
2015-05-01 14:20:00,7.68,7.7,7.68,7.7,72500.0,7.68,7.7,7.68,7.7,72500.0
2015-05-01 14:30:00,7.69,7.69,7.68,7.69,83000.0,7.69,7.69,7.68,7.69,83000.0
2015-05-01 14:40:00,7.69,7.7,7.68,7.7,107000.0,7.69,7.7,7.68,7.7,107000.0
2015-05-01 14:50:00,7.69,7.69,7.66,7.67,175500.0,7.69,7.69,7.66,7.67,175500.0
2015-05-01 15:00:00,7.67,7.68,7.66,7.67,88500.0,7.67,7.68,7.66,7.67,88500.0
2015-05-01 15:10:00,7.67,7.67,7.66,7.67,60000.0,7.67,7.67,7.66,7.67,60000.0
2015-05-01 15:20:00,7.67,7.68,7.66,7.66,206500.0,7.67,7.68,7.66,7.66,206500.0
2015-05-01 15:30:00,7.66,7.66,7.65,7.65,213500.0,7.66,7.66,7.65,7.65,213500.0
2015-05-01 15:40:00,7.65,7.67,7.65,7.66,202000.0,7.65,7.67,7.65,7.66,202000.0
2015-05-01 15:50:00,7.66,7.68,7.65,7.68,408500.0,7.66,7.68,7.65,7.68,408500.0
2015-05-04 09:30:00,7.67,7.69,7.65,7.68,132500.0,7.67,7.69,7.65,7.68,132500.0
2015-05-04 09:40:00,7.67,7.71,7.67,7.7,162000.0,7.67,7.71,7.67,7.7,162000.0
2015-05-04 09:50:00,7.71,7.86,7.71,7.85,833500.0,7.71,7.86,7.71,7.85,833500.0
2015-05-04 10:00:00,7.85,7.85,7.76,7.76,206500.0,7.85,7.85,7.76,7.76,206500.0
2015-05-04 10:10:00,7.76,7.78,7.75,7.75,370000.0,7.76,7.78,7.75,7.75,370000.0
2015-05-04 10:20:00,7.75,7.78,7.75,7.78,100000.0,7.75,7.78,7.75,7.78,100000.0
2015-05-04 10:30:00,7.78,7.79,7.75,7.75,86500.0,7.78,7.79,7.75,7.75,86500.0
2015-05-04 10:40:00,7.75,7.78,7.74,7.76,110000.0,7.75,7.78,7.74,7.76,110000.0
2015-05-04 10:50:00,7.76,7.76,7.73,7.73,102000.0,7.76,7.76,7.73,7.73,102000.0
2015-05-04 11:00:00,7.73,7.74,7.72,7.73,95500.0,7.73,7.74,7.72,7.73,95500.0
2015-05-04 11:10:00,7.72,7.73,7.7,7.72,101000.0,7.72,7.73,7.7,7.72,101000.0
2015-05-04 11:20:00,7.72,7.74,7.72,7.72,106000.0,7.72,7.74,7.72,7.72,106000.0
2015-05-04 11:30:00,7.72,7.73,7.71,7.73,55000.0,7.72,7.73,7.71,7.73,55000.0
2015-05-04 11:40:00,7.73,7.73,7.71,7.73,64000.0,7.73,7.73,7.71,7.73,64000.0
2015-05-04 11:50:00,7.73,7.74,7.72,7.73,71000.0,7.73,7.74,7.72,7.73,71000.0
2015-05-04 12:00:00,7.74,7.76,7.74,7.75,52500.0,7.74,7.76,7.74,7.75,52500.0
2015-05-04 12:10:00,7.74,7.75,7.73,7.74,56500.0,7.74,7.75,7.73,7.74,56500.0
2015-05-04 12:20:00,7.74,7.75,7.72,7.75,39000.0,7.74,7.75,7.72,7.75,39000.0
2015-05-04 12:30:00,7.75,7.75,7.73,7.74,44500.0,7.75,7.75,7.73,7.74,44500.0
2015-05-04 12:40:00,7.74,7.74,7.71,7.71,107000.0,7.74,7.74,7.71,7.71,107000.0
2015-05-04 12:50:00,7.72,7.74,7.71,7.73,37500.0,7.72,7.74,7.71,7.73,37500.0
2015-05-04 13:00:00,7.73,7.74,7.7,7.7,137000.0,7.73,7.74,7.7,7.7,137000.0
2015-05-04 13:10:00,7.7,7.72,7.7,7.71,79000.0,7.7,7.72,7.7,7.71,79000.0
2015-05-04 13:20:00,7.71,7.73,7.69,7.73,46500.0,7.71,7.73,7.69,7.73,46500.0
2015-05-04 13:30:00,7.72,7.73,7.71,7.73,61000.0,7.72,7.73,7.71,7.73,61000.0
2015-05-04 13:40:00,7.73,7.74,7.73,7.74,45000.0,7.73,7.74,7.73,7.74,45000.0
2015-05-04 13:50:00,7.74,7.75,7.74,7.75,53500.0,7.74,7.75,7.74,7.75,53500.0
2015-05-04 14:00:00,7.75,7.76,7.74,7.75,75000.0,7.75,7.76,7.74,7.75,75000.0
2015-05-04 14:10:00,7.75,7.76,7.74,7.75,55500.0,7.75,7.76,7.74,7.75,55500.0
2015-05-04 14:20:00,7.76,7.77,7.76,7.77,51500.0,7.76,7.77,7.76,7.77,51500.0
2015-05-04 14:30:00,7.77,7.77,7.76,7.76,73500.0,7.77,7.77,7.76,7.76,73500.0
2015-05-04 14:40:00,7.76,7.77,7.76,7.76,70500.0,7.76,7.77,7.76,7.76,70500.0
2015-05-04 14:50:00,7.76,7.76,7.75,7.75,92000.0,7.76,7.76,7.75,7.75,92000.0
2015-05-04 15:00:00,7.75,7.76,7.75,7.76,109500.0,7.75,7.76,7.75,7.76,109500.0
2015-05-04 15:10:00,7.75,7.77,7.75,7.76,144000.0,7.75,7.77,7.75,7.76,144000.0
2015-05-04 15:20:00,7.76,7.77,7.75,7.76,354500.0,7.76,7.77,7.75,7.76,354500.0
2015-05-04 15:30:00,7.76,7.77,7.75,7.76,223500.0,7.76,7.77,7.75,7.76,223500.0
2015-05-04 15:40:00,7.76,7.77,7.76,7.76,147000.0,7.76,7.77,7.76,7.76,147000.0
2015-05-04 15:50:00,7.76,7.76,7.74,7.74,451000.0,7.76,7.76,7.74,7.74,451000.0
2015-05-05 09:30:00,7.71,7.74,7.68,7.7,454500.0,7.71,7.74,7.68,7.7,454500.0
2015-05-05 09:40:00,7.7,7.71,7.67,7.67,101000.0,7.7,7.71,7.67,7.67,101000.0
2015-05-05 09:50:00,7.68,7.69,7.67,7.68,43000.0,7.68,7.69,7.67,7.68,43000.0
2015-05-05 10:00:00,7.68,7.68,7.64,7.65,220500.0,7.68,7.68,7.64,7.65,220500.0
2015-05-05 10:10:00,7.65,7.66,7.62,7.63,139500.0,7.65,7.66,7.62,7.63,139500.0
2015-05-05 10:20:00,7.63,7.67,7.63,7.65,112000.0,7.63,7.67,7.63,7.65,112000.0
2015-05-05 10:30:00,7.65,7.67,7.64,7.64,203500.0,7.65,7.67,7.64,7.64,203500.0
2015-05-05 10:40:00,7.64,7.65,7.62,7.64,128000.0,7.64,7.65,7.62,7.64,128000.0
2015-05-05 10:50:00,7.64,7.64,7.63,7.63,43500.0,7.64,7.64,7.63,7.63,43500.0
2015-05-05 11:00:00,7.63,7.64,7.6,7.61,149000.0,7.63,7.64,7.6,7.61,149000.0
2015-05-05 11:10:00,7.61,7.64,7.61,7.62,61500.0,7.61,7.64,7.61,7.62,61500.0
2015-05-05 11:20:00,7.62,7.62,7.58,7.59,260000.0,7.62,7.62,7.58,7.59,260000.0
2015-05-05 11:30:00,7.58,7.6,7.58,7.59,114000.0,7.58,7.6,7.58,7.59,114000.0
2015-05-05 11:40:00,7.58,7.61,7.58,7.59,111500.0,7.58,7.61,7.58,7.59,111500.0
2015-05-05 11:50:00,7.59,7.59,7.57,7.59,80500.0,7.59,7.59,7.57,7.59,80500.0
2015-05-05 12:00:00,7.59,7.61,7.59,7.59,106500.0,7.59,7.61,7.59,7.59,106500.0
2015-05-05 12:10:00,7.59,7.6,7.58,7.59,120000.0,7.59,7.6,7.58,7.59,120000.0
2015-05-05 12:20:00,7.59,7.6,7.58,7.59,121000.0,7.59,7.6,7.58,7.59,121000.0
2015-05-05 12:30:00,7.59,7.61,7.59,7.6,74000.0,7.59,7.61,7.59,7.6,74000.0
2015-05-05 12:40:00,7.6,7.6,7.58,7.6,103500.0,7.6,7.6,7.58,7.6,103500.0
2015-05-05 12:50:00,7.59,7.6,7.59,7.59,72000.0,7.59,7.6,7.59,7.59,72000.0
2015-05-05 13:00:00,7.59,7.59,7.57,7.58,86000.0,7.59,7.59,7.57,7.58,86000.0
2015-05-05 13:10:00,7.58,7.58,7.53,7.54,321000.0,7.58,7.58,7.53,7.54,321000.0
2015-05-05 13:20:00,7.54,7.55,7.52,7.54,306000.0,7.54,7.55,7.52,7.54,306000.0
2015-05-05 13:30:00,7.54,7.54,7.52,7.54,119000.0,7.54,7.54,7.52,7.54,119000.0
2015-05-05 13:40:00,7.54,7.55,7.53,7.53,99000.0,7.54,7.55,7.53,7.53,99000.0
2015-05-05 13:50:00,7.53,7.54,7.52,7.52,208000.0,7.53,7.54,7.52,7.52,208000.0
2015-05-05 14:00:00,7.52,7.53,7.51,7.52,120000.0,7.52,7.53,7.51,7.52,120000.0
2015-05-05 14:10:00,7.52,7.53,7.52,7.52,127000.0,7.52,7.53,7.52,7.52,127000.0
2015-05-05 14:20:00,7.52,7.53,7.51,7.51,189000.0,7.52,7.53,7.51,7.51,189000.0
2015-05-05 14:30:00,7.51,7.53,7.51,7.52,137500.0,7.51,7.53,7.51,7.52,137500.0
2015-05-05 14:40:00,7.52,7.52,7.51,7.51,135000.0,7.52,7.52,7.51,7.51,135000.0
2015-05-05 14:50:00,7.51,7.56,7.5,7.55,245500.0,7.51,7.56,7.5,7.55,245500.0
2015-05-05 15:00:00,7.55,7.56,7.54,7.55,182500.0,7.55,7.56,7.54,7.55,182500.0
2015-05-05 15:10:00,7.55,7.57,7.54,7.57,137500.0,7.55,7.57,7.54,7.57,137500.0
2015-05-05 15:20:00,7.57,7.57,7.56,7.57,117000.0,7.57,7.57,7.56,7.57,117000.0
2015-05-05 15:30:00,7.57,7.58,7.57,7.58,198000.0,7.57,7.58,7.57,7.58,198000.0
2015-05-05 15:40:00,7.57,7.58,7.57,7.57,190500.0,7.57,7.58,7.57,7.57,190500.0
2015-05-05 15:50:00,7.57,7.58,7.56,7.57,450000.0,7.57,7.58,7.56,7.57,450000.0
2015-05-06 09:30:00,7.61,7.66,7.53,7.53,188500.0,7.61,7.66,7.53,7.53,188500.0
2015-05-06 09:40:00,7.53,7.53,7.49,7.5,188500.0,7.53,7.53,7.49,7.5,188500.0
2015-05-06 09:50:00,7.51,7.52,7.5,7.52,86500.0,7.51,7.52,7.5,7.52,86500.0
2015-05-06 10:00:00,7.52,7.54,7.49,7.49,84000.0,7.52,7.54,7.49,7.49,84000.0
2015-05-06 10:10:00,7.49,7.52,7.49,7.52,83500.0,7.49,7.52,7.49,7.52,83500.0
2015-05-06 10:20:00,7.52,7.54,7.5,7.52,110500.0,7.52,7.54,7.5,7.52,110500.0
2015-05-06 10:30:00,7.52,7.53,7.5,7.52,82500.0,7.52,7.53,7.5,7.52,82500.0
2015-05-06 10:40:00,7.52,7.55,7.52,7.55,85500.0,7.52,7.55,7.52,7.55,85500.0
2015-05-06 10:50:00,7.54,7.55,7.53,7.53,80500.0,7.54,7.55,7.53,7.53,80500.0
2015-05-06 11:00:00,7.53,7.54,7.52,7.52,58500.0,7.53,7.54,7.52,7.52,58500.0
2015-05-06 11:10:00,7.52,7.52,7.5,7.52,71000.0,7.52,7.52,7.5,7.52,71000.0
2015-05-06 11:20:00,7.52,7.55,7.52,7.54,55500.0,7.52,7.55,7.52,7.54,55500.0
2015-05-06 11:30:00,7.55,7.56,7.54,7.55,82000.0,7.55,7.56,7.54,7.55,82000.0
2015-05-06 11:40:00,7.55,7.56,7.55,7.55,56000.0,7.55,7.56,7.55,7.55,56000.0
2015-05-06 11:50:00,7.55,7.56,7.55,7.56,54500.0,7.55,7.56,7.55,7.56,54500.0
2015-05-06 12:00:00,7.56,7.58,7.56,7.57,133500.0,7.56,7.58,7.56,7.57,133500.0
2015-05-06 12:10:00,7.57,7.58,7.56,7.58,100500.0,7.57,7.58,7.56,7.58,100500.0
2015-05-06 12:20:00,7.58,7.59,7.58,7.58,61500.0,7.58,7.59,7.58,7.58,61500.0
2015-05-06 12:30:00,7.58,7.59,7.57,7.59,50500.0,7.58,7.59,7.57,7.59,50500.0
2015-05-06 12:40:00,7.59,7.59,7.57,7.58,74000.0,7.59,7.59,7.57,7.58,74000.0
2015-05-06 12:50:00,7.58,7.58,7.57,7.58,92500.0,7.58,7.58,7.57,7.58,92500.0
2015-05-06 13:00:00,7.58,7.58,7.56,7.57,77000.0,7.58,7.58,7.56,7.57,77000.0
2015-05-06 13:10:00,7.57,7.58,7.57,7.57,72500.0,7.57,7.58,7.57,7.57,72500.0
2015-05-06 13:20:00,7.57,7.58,7.55,7.55,38500.0,7.57,7.58,7.55,7.55,38500.0
2015-05-06 13:30:00,7.55,7.56,7.55,7.56,50000.0,7.55,7.56,7.55,7.56,50000.0
2015-05-06 13:40:00,7.56,7.56,7.54,7.55,96000.0,7.56,7.56,7.54,7.55,96000.0
2015-05-06 13:50:00,7.54,7.55,7.54,7.55,61500.0,7.54,7.55,7.54,7.55,61500.0
2015-05-06 14:00:00,7.55,7.56,7.54,7.55,49000.0,7.55,7.56,7.54,7.55,49000.0
2015-05-06 14:10:00,7.55,7.55,7.53,7.54,66500.0,7.55,7.55,7.53,7.54,66500.0
2015-05-06 14:20:00,7.54,7.54,7.52,7.54,60500.0,7.54,7.54,7.52,7.54,60500.0
2015-05-06 14:30:00,7.53,7.53,7.52,7.53,90000.0,7.53,7.53,7.52,7.53,90000.0
2015-05-06 14:40:00,7.53,7.55,7.52,7.54,148000.0,7.53,7.55,7.52,7.54,148000.0
2015-05-06 14:50:00,7.54,7.57,7.54,7.56,128000.0,7.54,7.57,7.54,7.56,128000.0
2015-05-06 15:00:00,7.57,7.58,7.56,7.58,140500.0,7.57,7.58,7.56,7.58,140500.0
2015-05-06 15:10:00,7.58,7.59,7.55,7.56,180000.0,7.58,7.59,7.55,7.56,180000.0
2015-05-06 15:20:00,7.56,7.58,7.56,7.58,146500.0,7.56,7.58,7.56,7.58,146500.0
2015-05-06 15:30:00,7.57,7.57,7.56,7.56,176500.0,7.57,7.57,7.56,7.56,176500.0
2015-05-06 15:40:00,7.56,7.57,7.55,7.57,183500.0,7.56,7.57,7.55,7.57,183500.0
2015-05-06 15:50:00,7.56,7.59,7.55,7.59,414000.0,7.56,7.59,7.55,7.59,414000.0
2015-05-07 09:30:00,7.59,7.65,7.57,7.65,161000.0,7.59,7.65,7.57,7.65,161000.0
2015-05-07 09:40:00,7.66,7.7,7.64,7.66,125000.0,7.66,7.7,7.64,7.66,125000.0
2015-05-07 09:50:00,7.67,7.67,7.59,7.6,148000.0,7.67,7.67,7.59,7.6,148000.0
2015-05-07 10:00:00,7.6,7.62,7.57,7.6,82000.0,7.6,7.62,7.57,7.6,82000.0
2015-05-07 10:10:00,7.6,7.64,7.6,7.63,110500.0,7.6,7.64,7.6,7.63,110500.0
2015-05-07 10:20:00,7.63,7.64,7.6,7.61,117500.0,7.63,7.64,7.6,7.61,117500.0
2015-05-07 10:30:00,7.61,7.62,7.6,7.61,67500.0,7.61,7.62,7.6,7.61,67500.0
2015-05-07 10:40:00,7.61,7.63,7.61,7.62,64000.0,7.61,7.63,7.61,7.62,64000.0
2015-05-07 10:50:00,7.61,7.63,7.61,7.61,100500.0,7.61,7.63,7.61,7.61,100500.0
2015-05-07 11:00:00,7.6,7.61,7.59,7.59,48000.0,7.6,7.61,7.59,7.59,48000.0
2015-05-07 11:10:00,7.59,7.61,7.59,7.61,72000.0,7.59,7.61,7.59,7.61,72000.0
2015-05-07 11:20:00,7.6,7.63,7.6,7.63,60000.0,7.6,7.63,7.6,7.63,60000.0
2015-05-07 11:30:00,7.63,7.64,7.62,7.62,63000.0,7.63,7.64,7.62,7.62,63000.0
2015-05-07 11:40:00,7.62,7.63,7.61,7.62,16000.0,7.62,7.63,7.61,7.62,16000.0
2015-05-07 11:50:00,7.62,7.63,7.61,7.62,56500.0,7.62,7.63,7.61,7.62,56500.0
2015-05-07 12:00:00,7.62,7.62,7.61,7.61,22000.0,7.62,7.62,7.61,7.61,22000.0
2015-05-07 12:10:00,7.62,7.65,7.61,7.65,82000.0,7.62,7.65,7.61,7.65,82000.0
2015-05-07 12:20:00,7.65,7.65,7.63,7.63,336000.0,7.65,7.65,7.63,7.63,336000.0
2015-05-07 12:30:00,7.63,7.65,7.63,7.65,36500.0,7.63,7.65,7.63,7.65,36500.0
2015-05-07 12:40:00,7.65,7.66,7.65,7.65,45500.0,7.65,7.66,7.65,7.65,45500.0
2015-05-07 12:50:00,7.65,7.66,7.65,7.66,41000.0,7.65,7.66,7.65,7.66,41000.0
2015-05-07 13:00:00,7.66,7.67,7.66,7.66,105500.0,7.66,7.67,7.66,7.66,105500.0
2015-05-07 13:10:00,7.67,7.67,7.66,7.67,100500.0,7.67,7.67,7.66,7.67,100500.0
2015-05-07 13:20:00,7.66,7.67,7.66,7.67,40500.0,7.66,7.67,7.66,7.67,40500.0
2015-05-07 13:30:00,7.67,7.68,7.67,7.68,69000.0,7.67,7.68,7.67,7.68,69000.0
2015-05-07 13:40:00,7.68,7.69,7.67,7.68,77000.0,7.68,7.69,7.67,7.68,77000.0
2015-05-07 13:50:00,7.67,7.67,7.66,7.66,145500.0,7.67,7.67,7.66,7.66,145500.0
2015-05-07 14:00:00,7.66,7.68,7.66,7.68,55000.0,7.66,7.68,7.66,7.68,55000.0
2015-05-07 14:10:00,7.68,7.69,7.68,7.69,188000.0,7.68,7.69,7.68,7.69,188000.0
2015-05-07 14:20:00,7.69,7.7,7.69,7.7,107000.0,7.69,7.7,7.69,7.7,107000.0
2015-05-07 14:30:00,7.7,7.71,7.69,7.7,92500.0,7.7,7.71,7.69,7.7,92500.0
2015-05-07 14:40:00,7.7,7.7,7.69,7.69,76000.0,7.7,7.7,7.69,7.69,76000.0
2015-05-07 14:50:00,7.69,7.7,7.69,7.7,85500.0,7.69,7.7,7.69,7.7,85500.0
2015-05-07 15:00:00,7.7,7.7,7.68,7.68,259000.0,7.7,7.7,7.68,7.68,259000.0
2015-05-07 15:10:00,7.68,7.68,7.66,7.67,116500.0,7.68,7.68,7.66,7.67,116500.0
2015-05-07 15:20:00,7.67,7.67,7.65,7.66,107500.0,7.67,7.67,7.65,7.66,107500.0
2015-05-07 15:30:00,7.66,7.66,7.66,7.66,169000.0,7.66,7.66,7.66,7.66,169000.0
2015-05-07 15:40:00,7.66,7.66,7.65,7.65,178000.0,7.66,7.66,7.65,7.65,178000.0
2015-05-07 15:50:00,7.66,7.68,7.65,7.68,803000.0,7.66,7.68,7.65,7.68,803000.0
2015-05-08 09:30:00,7.73,7.78,7.7,7.77,353000.0,7.73,7.78,7.7,7.77,353000.0
2015-05-08 09:40:00,7.77,7.83,7.77,7.8,294000.0,7.77,7.83,7.77,7.8,294000.0
2015-05-08 09:50:00,7.8,7.81,7.77,7.8,173500.0,7.8,7.81,7.77,7.8,173500.0
2015-05-08 10:00:00,7.8,7.81,7.78,7.8,93000.0,7.8,7.81,7.78,7.8,93000.0
2015-05-08 10:10:00,7.8,7.81,7.8,7.81,117000.0,7.8,7.81,7.8,7.81,117000.0
2015-05-08 10:20:00,7.81,7.83,7.8,7.83,136500.0,7.81,7.83,7.8,7.83,136500.0
2015-05-08 10:30:00,7.83,7.83,7.79,7.79,100500.0,7.83,7.83,7.79,7.79,100500.0
2015-05-08 10:40:00,7.8,7.81,7.79,7.81,122000.0,7.8,7.81,7.79,7.81,122000.0
2015-05-08 10:50:00,7.81,7.83,7.81,7.82,164000.0,7.81,7.83,7.81,7.82,164000.0
2015-05-08 11:00:00,7.81,7.83,7.8,7.83,86000.0,7.81,7.83,7.8,7.83,86000.0
2015-05-08 11:10:00,7.83,7.85,7.83,7.84,96000.0,7.83,7.85,7.83,7.84,96000.0
2015-05-08 11:20:00,7.84,7.84,7.82,7.82,89500.0,7.84,7.84,7.82,7.82,89500.0
2015-05-08 11:30:00,7.82,7.83,7.81,7.83,119500.0,7.82,7.83,7.81,7.83,119500.0
2015-05-08 11:40:00,7.83,7.84,7.82,7.83,112500.0,7.83,7.84,7.82,7.83,112500.0
2015-05-08 11:50:00,7.83,7.83,7.82,7.82,82000.0,7.83,7.83,7.82,7.82,82000.0
2015-05-08 12:00:00,7.82,7.83,7.82,7.82,96000.0,7.82,7.83,7.82,7.82,96000.0
2015-05-08 12:10:00,7.82,7.82,7.8,7.81,132500.0,7.82,7.82,7.8,7.81,132500.0
2015-05-08 12:20:00,7.81,7.82,7.8,7.8,85500.0,7.81,7.82,7.8,7.8,85500.0
2015-05-08 12:30:00,7.8,7.81,7.8,7.81,51500.0,7.8,7.81,7.8,7.81,51500.0
2015-05-08 12:40:00,7.8,7.82,7.8,7.82,127000.0,7.8,7.82,7.8,7.82,127000.0
2015-05-08 12:50:00,7.82,7.82,7.8,7.81,39500.0,7.82,7.82,7.8,7.81,39500.0
2015-05-08 13:00:00,7.81,7.82,7.81,7.82,88000.0,7.81,7.82,7.81,7.82,88000.0
2015-05-08 13:10:00,7.82,7.83,7.81,7.83,100000.0,7.82,7.83,7.81,7.83,100000.0
2015-05-08 13:20:00,7.83,7.83,7.82,7.82,73500.0,7.83,7.83,7.82,7.82,73500.0
2015-05-08 13:30:00,7.82,7.82,7.8,7.8,78500.0,7.82,7.82,7.8,7.8,78500.0
2015-05-08 13:40:00,7.8,7.81,7.79,7.79,73500.0,7.8,7.81,7.79,7.79,73500.0
2015-05-08 13:50:00,7.79,7.79,7.78,7.79,60500.0,7.79,7.79,7.78,7.79,60500.0
2015-05-08 14:00:00,7.79,7.8,7.78,7.8,128500.0,7.79,7.8,7.78,7.8,128500.0
2015-05-08 14:10:00,7.79,7.81,7.79,7.81,62000.0,7.79,7.81,7.79,7.81,62000.0
2015-05-08 14:20:00,7.8,7.82,7.8,7.81,179000.0,7.8,7.82,7.8,7.81,179000.0
2015-05-08 14:30:00,7.81,7.81,7.8,7.8,100500.0,7.81,7.81,7.8,7.8,100500.0
2015-05-08 14:40:00,7.8,7.81,7.8,7.81,82000.0,7.8,7.81,7.8,7.81,82000.0
2015-05-08 14:50:00,7.81,7.81,7.8,7.81,224000.0,7.81,7.81,7.8,7.81,224000.0
2015-05-08 15:00:00,7.81,7.81,7.8,7.81,108000.0,7.81,7.81,7.8,7.81,108000.0
2015-05-08 15:10:00,7.81,7.81,7.8,7.8,127500.0,7.81,7.81,7.8,7.8,127500.0
2015-05-08 15:20:00,7.8,7.81,7.8,7.8,149500.0,7.8,7.81,7.8,7.8,149500.0
2015-05-08 15:30:00,7.8,7.81,7.8,7.8,179500.0,7.8,7.81,7.8,7.8,179500.0
2015-05-08 15:40:00,7.8,7.81,7.8,7.8,190000.0,7.8,7.81,7.8,7.8,190000.0
2015-05-08 15:50:00,7.8,7.81,7.8,7.8,546500.0,7.8,7.81,7.8,7.8,546500.0
2015-05-11 09:30:00,7.78,7.8,7.75,7.8,197000.0,7.78,7.8,7.75,7.8,197000.0
2015-05-11 09:40:00,7.8,7.83,7.79,7.81,222000.0,7.8,7.83,7.79,7.81,222000.0
2015-05-11 09:50:00,7.81,7.85,7.81,7.85,88500.0,7.81,7.85,7.81,7.85,88500.0
2015-05-11 10:00:00,7.85,7.87,7.85,7.86,107500.0,7.85,7.87,7.85,7.86,107500.0
2015-05-11 10:10:00,7.86,7.86,7.82,7.82,90000.0,7.86,7.86,7.82,7.82,90000.0
2015-05-11 10:20:00,7.82,7.83,7.81,7.82,56000.0,7.82,7.83,7.81,7.82,56000.0
2015-05-11 10:30:00,7.82,7.82,7.79,7.8,100000.0,7.82,7.82,7.79,7.8,100000.0
2015-05-11 10:40:00,7.8,7.8,7.78,7.78,133500.0,7.8,7.8,7.78,7.78,133500.0
2015-05-11 10:50:00,7.78,7.8,7.78,7.8,76500.0,7.78,7.8,7.78,7.8,76500.0
2015-05-11 11:00:00,7.8,7.8,7.79,7.8,47000.0,7.8,7.8,7.79,7.8,47000.0
2015-05-11 11:10:00,7.8,7.82,7.8,7.81,80000.0,7.8,7.82,7.8,7.81,80000.0
2015-05-11 11:20:00,7.81,7.81,7.8,7.81,297000.0,7.81,7.81,7.8,7.81,297000.0
2015-05-11 11:30:00,7.81,7.82,7.8,7.82,122000.0,7.81,7.82,7.8,7.82,122000.0
2015-05-11 11:40:00,7.82,7.84,7.82,7.83,281000.0,7.82,7.84,7.82,7.83,281000.0
2015-05-11 11:50:00,7.83,7.86,7.83,7.85,164000.0,7.83,7.86,7.83,7.85,164000.0
2015-05-11 12:00:00,7.86,7.86,7.82,7.83,632500.0,7.86,7.86,7.82,7.83,632500.0
2015-05-11 12:10:00,7.83,7.85,7.83,7.83,227500.0,7.83,7.85,7.83,7.83,227500.0
2015-05-11 12:20:00,7.83,7.85,7.82,7.85,55000.0,7.83,7.85,7.82,7.85,55000.0
2015-05-11 12:30:00,7.85,7.85,7.83,7.83,33000.0,7.85,7.85,7.83,7.83,33000.0
2015-05-11 12:40:00,7.84,7.84,7.82,7.83,79500.0,7.84,7.84,7.82,7.83,79500.0
2015-05-11 12:50:00,7.83,7.83,7.82,7.82,42000.0,7.83,7.83,7.82,7.82,42000.0
2015-05-11 13:00:00,7.82,7.83,7.82,7.83,102500.0,7.82,7.83,7.82,7.83,102500.0
2015-05-11 13:10:00,7.83,7.84,7.82,7.82,94000.0,7.83,7.84,7.82,7.82,94000.0
2015-05-11 13:20:00,7.82,7.83,7.82,7.83,60000.0,7.82,7.83,7.82,7.83,60000.0
2015-05-11 13:30:00,7.83,7.83,7.82,7.82,89500.0,7.83,7.83,7.82,7.82,89500.0
2015-05-11 13:40:00,7.82,7.83,7.82,7.83,60000.0,7.82,7.83,7.82,7.83,60000.0
2015-05-11 13:50:00,7.83,7.84,7.83,7.83,80000.0,7.83,7.84,7.83,7.83,80000.0
2015-05-11 14:00:00,7.83,7.84,7.83,7.83,64000.0,7.83,7.84,7.83,7.83,64000.0
2015-05-11 14:10:00,7.83,7.83,7.81,7.81,129000.0,7.83,7.83,7.81,7.81,129000.0
2015-05-11 14:20:00,7.81,7.83,7.81,7.83,34500.0,7.81,7.83,7.81,7.83,34500.0
2015-05-11 14:30:00,7.83,7.83,7.82,7.83,60000.0,7.83,7.83,7.82,7.83,60000.0
2015-05-11 14:40:00,7.83,7.85,7.83,7.85,81000.0,7.83,7.85,7.83,7.85,81000.0
2015-05-11 14:50:00,7.84,7.85,7.82,7.83,105500.0,7.84,7.85,7.82,7.83,105500.0
2015-05-11 15:00:00,7.82,7.82,7.8,7.82,155500.0,7.82,7.82,7.8,7.82,155500.0
2015-05-11 15:10:00,7.82,7.82,7.81,7.82,185000.0,7.82,7.82,7.81,7.82,185000.0
2015-05-11 15:20:00,7.81,7.84,7.81,7.84,147500.0,7.81,7.84,7.81,7.84,147500.0
2015-05-11 15:30:00,7.84,7.84,7.8,7.81,484000.0,7.84,7.84,7.8,7.81,484000.0
2015-05-11 15:40:00,7.81,7.82,7.79,7.8,401000.0,7.81,7.82,7.79,7.8,401000.0
2015-05-11 15:50:00,7.8,7.8,7.79,7.79,353000.0,7.8,7.8,7.79,7.79,353000.0
2015-05-12 09:30:00,7.71,7.72,7.67,7.71,434500.0,7.71,7.72,7.67,7.71,434500.0
2015-05-12 09:40:00,7.71,7.71,7.66,7.7,342500.0,7.71,7.71,7.66,7.7,342500.0
2015-05-12 09:50:00,7.7,7.71,7.68,7.68,323500.0,7.7,7.71,7.68,7.68,323500.0
2015-05-12 10:00:00,7.68,7.7,7.66,7.7,61000.0,7.68,7.7,7.66,7.7,61000.0
2015-05-12 10:10:00,7.69,7.7,7.68,7.68,184500.0,7.69,7.7,7.68,7.68,184500.0
2015-05-12 10:20:00,7.68,7.69,7.67,7.67,90000.0,7.68,7.69,7.67,7.67,90000.0
2015-05-12 10:30:00,7.67,7.69,7.67,7.69,206000.0,7.67,7.69,7.67,7.69,206000.0
2015-05-12 10:40:00,7.69,7.7,7.68,7.68,924000.0,7.69,7.7,7.68,7.68,924000.0
2015-05-12 10:50:00,7.69,7.69,7.67,7.67,309500.0,7.69,7.69,7.67,7.67,309500.0
2015-05-12 11:00:00,7.68,7.72,7.68,7.72,179000.0,7.68,7.72,7.68,7.72,179000.0
2015-05-12 11:10:00,7.72,7.73,7.71,7.72,135000.0,7.72,7.73,7.71,7.72,135000.0
2015-05-12 11:20:00,7.72,7.73,7.72,7.72,75000.0,7.72,7.73,7.72,7.72,75000.0
2015-05-12 11:30:00,7.73,7.76,7.73,7.75,158000.0,7.73,7.76,7.73,7.75,158000.0
2015-05-12 11:40:00,7.75,7.77,7.75,7.76,130000.0,7.75,7.77,7.75,7.76,130000.0
2015-05-12 11:50:00,7.76,7.76,7.74,7.75,38500.0,7.76,7.76,7.74,7.75,38500.0
2015-05-12 12:00:00,7.75,7.76,7.74,7.74,80000.0,7.75,7.76,7.74,7.74,80000.0
2015-05-12 12:10:00,7.74,7.74,7.72,7.73,56000.0,7.74,7.74,7.72,7.73,56000.0
2015-05-12 12:20:00,7.73,7.74,7.72,7.73,58500.0,7.73,7.74,7.72,7.73,58500.0
2015-05-12 12:30:00,7.73,7.75,7.72,7.74,43500.0,7.73,7.75,7.72,7.74,43500.0
2015-05-12 12:40:00,7.75,7.75,7.75,7.75,37000.0,7.75,7.75,7.75,7.75,37000.0
2015-05-12 12:50:00,7.75,7.76,7.75,7.75,44500.0,7.75,7.76,7.75,7.75,44500.0
2015-05-12 13:00:00,7.75,7.76,7.74,7.76,55000.0,7.75,7.76,7.74,7.76,55000.0
2015-05-12 13:10:00,7.76,7.78,7.76,7.77,40000.0,7.76,7.78,7.76,7.77,40000.0
2015-05-12 13:20:00,7.77,7.77,7.76,7.77,15500.0,7.77,7.77,7.76,7.77,15500.0
2015-05-12 13:30:00,7.76,7.77,7.75,7.75,50500.0,7.76,7.77,7.75,7.75,50500.0
2015-05-12 13:40:00,7.75,7.75,7.74,7.74,18500.0,7.75,7.75,7.74,7.74,18500.0
2015-05-12 13:50:00,7.75,7.75,7.74,7.75,23000.0,7.75,7.75,7.74,7.75,23000.0
2015-05-12 14:00:00,7.76,7.77,7.75,7.75,66500.0,7.76,7.77,7.75,7.75,66500.0
2015-05-12 14:10:00,7.75,7.76,7.74,7.75,76500.0,7.75,7.76,7.74,7.75,76500.0
2015-05-12 14:20:00,7.76,7.76,7.75,7.76,61000.0,7.76,7.76,7.75,7.76,61000.0
2015-05-12 14:30:00,7.76,7.78,7.76,7.77,61500.0,7.76,7.78,7.76,7.77,61500.0
2015-05-12 14:40:00,7.77,7.77,7.75,7.76,45000.0,7.77,7.77,7.75,7.76,45000.0
2015-05-12 14:50:00,7.76,7.76,7.73,7.73,84500.0,7.76,7.76,7.73,7.73,84500.0
2015-05-12 15:00:00,7.73,7.74,7.73,7.74,71000.0,7.73,7.74,7.73,7.74,71000.0
2015-05-12 15:10:00,7.74,7.74,7.73,7.73,110500.0,7.74,7.74,7.73,7.73,110500.0
2015-05-12 15:20:00,7.73,7.74,7.72,7.73,84500.0,7.73,7.74,7.72,7.73,84500.0
2015-05-12 15:30:00,7.73,7.74,7.73,7.73,112500.0,7.73,7.74,7.73,7.73,112500.0
2015-05-12 15:40:00,7.73,7.74,7.72,7.74,132000.0,7.73,7.74,7.72,7.74,132000.0
2015-05-12 15:50:00,7.74,7.74,7.72,7.73,792000.0,7.74,7.74,7.72,7.73,792000.0
2015-05-13 09:30:00,7.78,7.8,7.72,7.78,303000.0,7.78,7.8,7.72,7.78,303000.0
2015-05-13 09:40:00,7.78,7.81,7.78,7.8,86000.0,7.78,7.81,7.78,7.8,86000.0
2015-05-13 09:50:00,7.8,7.8,7.75,7.77,116000.0,7.8,7.8,7.75,7.77,116000.0
2015-05-13 10:00:00,7.76,7.77,7.75,7.76,58000.0,7.76,7.77,7.75,7.76,58000.0
2015-05-13 10:10:00,7.76,7.77,7.75,7.76,111000.0,7.76,7.77,7.75,7.76,111000.0
2015-05-13 10:20:00,7.75,7.77,7.75,7.76,98000.0,7.75,7.77,7.75,7.76,98000.0
2015-05-13 10:30:00,7.76,7.77,7.72,7.73,46500.0,7.76,7.77,7.72,7.73,46500.0
2015-05-13 10:40:00,7.72,7.74,7.72,7.73,106000.0,7.72,7.74,7.72,7.73,106000.0
2015-05-13 10:50:00,7.72,7.74,7.72,7.73,73000.0,7.72,7.74,7.72,7.73,73000.0
2015-05-13 11:00:00,7.72,7.74,7.71,7.73,93500.0,7.72,7.74,7.71,7.73,93500.0
2015-05-13 11:10:00,7.73,7.74,7.72,7.73,119500.0,7.73,7.74,7.72,7.73,119500.0
2015-05-13 11:20:00,7.73,7.74,7.73,7.73,85000.0,7.73,7.74,7.73,7.73,85000.0
2015-05-13 11:30:00,7.73,7.74,7.73,7.73,146500.0,7.73,7.74,7.73,7.73,146500.0
2015-05-13 11:40:00,7.73,7.74,7.73,7.74,346000.0,7.73,7.74,7.73,7.74,346000.0
2015-05-13 11:50:00,7.74,7.74,7.74,7.74,34500.0,7.74,7.74,7.74,7.74,34500.0
2015-05-13 12:00:00,7.74,7.74,7.73,7.74,67500.0,7.74,7.74,7.73,7.74,67500.0
2015-05-13 12:10:00,7.74,7.76,7.74,7.76,42000.0,7.74,7.76,7.74,7.76,42000.0
2015-05-13 12:20:00,7.76,7.76,7.74,7.75,96500.0,7.76,7.76,7.74,7.75,96500.0
2015-05-13 12:30:00,7.75,7.76,7.74,7.74,89000.0,7.75,7.76,7.74,7.74,89000.0
2015-05-13 12:40:00,7.74,7.75,7.74,7.74,92500.0,7.74,7.75,7.74,7.74,92500.0
2015-05-13 12:50:00,7.75,7.75,7.74,7.74,53000.0,7.75,7.75,7.74,7.74,53000.0
2015-05-13 13:00:00,7.74,7.75,7.74,7.75,245500.0,7.74,7.75,7.74,7.75,245500.0
2015-05-13 13:10:00,7.75,7.75,7.74,7.74,322000.0,7.75,7.75,7.74,7.74,322000.0
2015-05-13 13:20:00,7.74,7.74,7.73,7.74,68500.0,7.74,7.74,7.73,7.74,68500.0
2015-05-13 13:30:00,7.74,7.74,7.73,7.74,110000.0,7.74,7.74,7.73,7.74,110000.0
2015-05-13 13:40:00,7.73,7.74,7.73,7.74,118500.0,7.73,7.74,7.73,7.74,118500.0
2015-05-13 13:50:00,7.74,7.74,7.73,7.74,62500.0,7.74,7.74,7.73,7.74,62500.0
2015-05-13 14:00:00,7.74,7.74,7.73,7.74,245000.0,7.74,7.74,7.73,7.74,245000.0
2015-05-13 14:10:00,7.74,7.74,7.72,7.73,86000.0,7.74,7.74,7.72,7.73,86000.0
2015-05-13 14:20:00,7.73,7.73,7.71,7.71,251000.0,7.73,7.73,7.71,7.71,251000.0
2015-05-13 14:30:00,7.71,7.72,7.7,7.71,241500.0,7.71,7.72,7.7,7.71,241500.0
2015-05-13 14:40:00,7.71,7.72,7.71,7.71,205500.0,7.71,7.72,7.71,7.71,205500.0
2015-05-13 14:50:00,7.71,7.72,7.7,7.71,291000.0,7.71,7.72,7.7,7.71,291000.0
2015-05-13 15:00:00,7.71,7.72,7.7,7.71,223000.0,7.71,7.72,7.7,7.71,223000.0
2015-05-13 15:10:00,7.71,7.71,7.7,7.7,226500.0,7.71,7.71,7.7,7.7,226500.0
2015-05-13 15:20:00,7.7,7.7,7.69,7.69,205500.0,7.7,7.7,7.69,7.69,205500.0
2015-05-13 15:30:00,7.69,7.7,7.68,7.68,295000.0,7.69,7.7,7.68,7.68,295000.0
2015-05-13 15:40:00,7.68,7.7,7.68,7.69,313500.0,7.68,7.7,7.68,7.69,313500.0
2015-05-13 15:50:00,7.69,7.69,7.67,7.69,578500.0,7.69,7.69,7.67,7.69,578500.0
2015-05-14 09:30:00,7.78,7.78,7.71,7.73,128500.0,7.78,7.78,7.71,7.73,128500.0
2015-05-14 09:40:00,7.73,7.74,7.69,7.71,101000.0,7.73,7.74,7.69,7.71,101000.0
2015-05-14 09:50:00,7.7,7.74,7.7,7.72,64500.0,7.7,7.74,7.7,7.72,64500.0
2015-05-14 10:00:00,7.73,7.74,7.72,7.73,137000.0,7.73,7.74,7.72,7.73,137000.0
2015-05-14 10:10:00,7.74,7.78,7.74,7.78,137000.0,7.74,7.78,7.74,7.78,137000.0
2015-05-14 10:20:00,7.78,7.8,7.78,7.8,82000.0,7.78,7.8,7.78,7.8,82000.0
2015-05-14 10:30:00,7.81,7.82,7.8,7.82,63000.0,7.81,7.82,7.8,7.82,63000.0
2015-05-14 10:40:00,7.81,7.81,7.8,7.8,91500.0,7.81,7.81,7.8,7.8,91500.0
2015-05-14 10:50:00,7.8,7.8,7.79,7.8,210000.0,7.8,7.8,7.79,7.8,210000.0
2015-05-14 11:00:00,7.8,7.81,7.8,7.8,179500.0,7.8,7.81,7.8,7.8,179500.0
2015-05-14 11:10:00,7.8,7.81,7.8,7.81,342500.0,7.8,7.81,7.8,7.81,342500.0
2015-05-14 11:20:00,7.81,7.81,7.8,7.8,124500.0,7.81,7.81,7.8,7.8,124500.0
2015-05-14 11:30:00,7.8,7.81,7.8,7.8,233500.0,7.8,7.81,7.8,7.8,233500.0
2015-05-14 11:40:00,7.81,7.81,7.8,7.8,327500.0,7.81,7.81,7.8,7.8,327500.0
2015-05-14 11:50:00,7.8,7.81,7.79,7.8,452000.0,7.8,7.81,7.79,7.8,452000.0
2015-05-14 12:00:00,7.8,7.81,7.79,7.8,121500.0,7.8,7.81,7.79,7.8,121500.0
2015-05-14 12:10:00,7.8,7.81,7.79,7.8,116500.0,7.8,7.81,7.79,7.8,116500.0
2015-05-14 12:20:00,7.81,7.82,7.8,7.8,101000.0,7.81,7.82,7.8,7.8,101000.0
2015-05-14 12:30:00,7.81,7.81,7.81,7.81,100000.0,7.81,7.81,7.81,7.81,100000.0
2015-05-14 12:40:00,7.81,7.81,7.77,7.79,776500.0,7.81,7.81,7.77,7.79,776500.0
2015-05-14 12:50:00,7.79,7.8,7.77,7.79,263000.0,7.79,7.8,7.77,7.79,263000.0
2015-05-14 13:00:00,7.79,7.79,7.78,7.79,98500.0,7.79,7.79,7.78,7.79,98500.0
2015-05-14 13:10:00,7.79,7.79,7.78,7.78,112500.0,7.79,7.79,7.78,7.78,112500.0
2015-05-14 13:20:00,7.78,7.8,7.78,7.79,61000.0,7.78,7.8,7.78,7.79,61000.0
2015-05-14 13:30:00,7.8,7.82,7.8,7.81,110000.0,7.8,7.82,7.8,7.81,110000.0
2015-05-14 13:40:00,7.81,7.81,7.8,7.8,82000.0,7.81,7.81,7.8,7.8,82000.0
2015-05-14 13:50:00,7.8,7.81,7.77,7.78,229000.0,7.8,7.81,7.77,7.78,229000.0
2015-05-14 14:00:00,7.78,7.8,7.76,7.76,207000.0,7.78,7.8,7.76,7.76,207000.0
2015-05-14 14:10:00,7.76,7.79,7.76,7.76,469000.0,7.76,7.79,7.76,7.76,469000.0
2015-05-14 14:20:00,7.76,7.78,7.76,7.78,87500.0,7.76,7.78,7.76,7.78,87500.0
2015-05-14 14:30:00,7.78,7.78,7.77,7.77,87000.0,7.78,7.78,7.77,7.77,87000.0
2015-05-14 14:40:00,7.77,7.77,7.76,7.76,98500.0,7.77,7.77,7.76,7.76,98500.0
2015-05-14 14:50:00,7.77,7.77,7.76,7.76,140500.0,7.77,7.77,7.76,7.76,140500.0
2015-05-14 15:00:00,7.77,7.78,7.76,7.77,134000.0,7.77,7.78,7.76,7.77,134000.0
2015-05-14 15:10:00,7.77,7.78,7.76,7.76,190000.0,7.77,7.78,7.76,7.76,190000.0
2015-05-14 15:20:00,7.76,7.78,7.76,7.77,163500.0,7.76,7.78,7.76,7.77,163500.0
2015-05-14 15:30:00,7.77,7.78,7.76,7.77,303000.0,7.77,7.78,7.76,7.77,303000.0
2015-05-14 15:40:00,7.77,7.78,7.76,7.76,422000.0,7.77,7.78,7.76,7.76,422000.0
2015-05-14 15:50:00,7.77,7.78,7.76,7.77,834500.0,7.77,7.78,7.76,7.77,834500.0
2015-05-15 09:30:00,7.77,7.8,7.74,7.76,253000.0,7.77,7.8,7.74,7.76,253000.0
2015-05-15 09:40:00,7.76,7.77,7.72,7.77,44500.0,7.76,7.77,7.72,7.77,44500.0
2015-05-15 09:50:00,7.77,7.78,7.76,7.77,75500.0,7.77,7.78,7.76,7.77,75500.0
2015-05-15 10:00:00,7.77,7.77,7.74,7.75,237000.0,7.77,7.77,7.74,7.75,237000.0
2015-05-15 10:10:00,7.75,7.75,7.72,7.72,114000.0,7.75,7.75,7.72,7.72,114000.0
2015-05-15 10:20:00,7.72,7.75,7.72,7.74,93500.0,7.72,7.75,7.72,7.74,93500.0
2015-05-15 10:30:00,7.75,7.75,7.73,7.74,45000.0,7.75,7.75,7.73,7.74,45000.0
2015-05-15 10:40:00,7.75,7.76,7.74,7.75,143000.0,7.75,7.76,7.74,7.75,143000.0
2015-05-15 10:50:00,7.75,7.76,7.74,7.75,120000.0,7.75,7.76,7.74,7.75,120000.0
2015-05-15 11:00:00,7.74,7.75,7.73,7.75,196000.0,7.74,7.75,7.73,7.75,196000.0
2015-05-15 11:10:00,7.75,7.76,7.74,7.75,147000.0,7.75,7.76,7.74,7.75,147000.0
2015-05-15 11:20:00,7.74,7.76,7.74,7.75,54000.0,7.74,7.76,7.74,7.75,54000.0
2015-05-15 11:30:00,7.74,7.76,7.74,7.76,68000.0,7.74,7.76,7.74,7.76,68000.0
2015-05-15 11:40:00,7.76,7.77,7.75,7.76,52000.0,7.76,7.77,7.75,7.76,52000.0
2015-05-15 11:50:00,7.75,7.77,7.75,7.77,102000.0,7.75,7.77,7.75,7.77,102000.0
2015-05-15 12:00:00,7.77,7.78,7.77,7.77,43000.0,7.77,7.78,7.77,7.77,43000.0
2015-05-15 12:10:00,7.77,7.78,7.76,7.76,32500.0,7.77,7.78,7.76,7.76,32500.0
2015-05-15 12:20:00,7.76,7.77,7.76,7.77,35500.0,7.76,7.77,7.76,7.77,35500.0
2015-05-15 12:30:00,7.77,7.78,7.77,7.78,34000.0,7.77,7.78,7.77,7.78,34000.0
2015-05-15 12:40:00,7.78,7.79,7.78,7.78,82500.0,7.78,7.79,7.78,7.78,82500.0
2015-05-15 12:50:00,7.78,7.78,7.78,7.78,35500.0,7.78,7.78,7.78,7.78,35500.0
2015-05-15 13:00:00,7.78,7.78,7.77,7.77,39500.0,7.78,7.78,7.77,7.77,39500.0
2015-05-15 13:10:00,7.78,7.78,7.75,7.76,55500.0,7.78,7.78,7.75,7.76,55500.0
2015-05-15 13:20:00,7.76,7.76,7.74,7.74,65000.0,7.76,7.76,7.74,7.74,65000.0
2015-05-15 13:30:00,7.74,7.74,7.73,7.73,65500.0,7.74,7.74,7.73,7.73,65500.0
2015-05-15 13:40:00,7.73,7.74,7.73,7.73,72500.0,7.73,7.74,7.73,7.73,72500.0
2015-05-15 13:50:00,7.73,7.74,7.73,7.73,77500.0,7.73,7.74,7.73,7.73,77500.0
2015-05-15 14:00:00,7.73,7.73,7.71,7.71,61000.0,7.73,7.73,7.71,7.71,61000.0
2015-05-15 14:10:00,7.72,7.72,7.72,7.72,66500.0,7.72,7.72,7.72,7.72,66500.0
2015-05-15 14:20:00,7.72,7.72,7.71,7.72,45500.0,7.72,7.72,7.71,7.72,45500.0
2015-05-15 14:30:00,7.72,7.73,7.72,7.73,83000.0,7.72,7.73,7.72,7.73,83000.0
2015-05-15 14:40:00,7.73,7.74,7.73,7.74,80500.0,7.73,7.74,7.73,7.74,80500.0
2015-05-15 14:50:00,7.74,7.74,7.73,7.73,78000.0,7.74,7.74,7.73,7.73,78000.0
2015-05-15 15:00:00,7.73,7.74,7.73,7.74,55500.0,7.73,7.74,7.73,7.74,55500.0
2015-05-15 15:10:00,7.74,7.74,7.73,7.74,176500.0,7.74,7.74,7.73,7.74,176500.0
2015-05-15 15:20:00,7.74,7.74,7.72,7.72,143500.0,7.74,7.74,7.72,7.72,143500.0
2015-05-15 15:30:00,7.73,7.73,7.71,7.72,250500.0,7.73,7.73,7.71,7.72,250500.0
2015-05-15 15:40:00,7.72,7.73,7.71,7.71,208000.0,7.72,7.73,7.71,7.71,208000.0
2015-05-15 15:50:00,7.71,7.73,7.71,7.73,372000.0,7.71,7.73,7.71,7.73,372000.0
2015-05-18 09:30:00,7.77,7.77,7.7,7.72,229500.0,7.77,7.77,7.7,7.72,229500.0
2015-05-18 09:40:00,7.71,7.73,7.71,7.72,125000.0,7.71,7.73,7.71,7.72,125000.0
2015-05-18 09:50:00,7.72,7.74,7.7,7.72,211500.0,7.72,7.74,7.7,7.72,211500.0
2015-05-18 10:00:00,7.72,7.75,7.72,7.73,88500.0,7.72,7.75,7.72,7.73,88500.0
2015-05-18 10:10:00,7.73,7.74,7.71,7.74,73500.0,7.73,7.74,7.71,7.74,73500.0
2015-05-18 10:20:00,7.74,7.76,7.73,7.76,108500.0,7.74,7.76,7.73,7.76,108500.0
2015-05-18 10:30:00,7.76,7.79,7.76,7.79,209500.0,7.76,7.79,7.76,7.79,209500.0
2015-05-18 10:40:00,7.79,7.81,7.78,7.79,199500.0,7.79,7.81,7.78,7.79,199500.0
2015-05-18 10:50:00,7.79,7.8,7.79,7.79,104000.0,7.79,7.8,7.79,7.79,104000.0
2015-05-18 11:00:00,7.79,7.8,7.78,7.8,90500.0,7.79,7.8,7.78,7.8,90500.0
2015-05-18 11:10:00,7.8,7.82,7.79,7.82,149000.0,7.8,7.82,7.79,7.82,149000.0
2015-05-18 11:20:00,7.82,7.85,7.82,7.84,416500.0,7.82,7.85,7.82,7.84,416500.0
2015-05-18 11:30:00,7.84,7.87,7.84,7.87,260000.0,7.84,7.87,7.84,7.87,260000.0
2015-05-18 11:40:00,7.87,7.88,7.87,7.87,164500.0,7.87,7.88,7.87,7.87,164500.0
2015-05-18 11:50:00,7.87,7.89,7.87,7.89,344500.0,7.87,7.89,7.87,7.89,344500.0
2015-05-18 12:00:00,7.89,7.9,7.88,7.89,182500.0,7.89,7.9,7.88,7.89,182500.0
2015-05-18 12:10:00,7.9,7.9,7.88,7.88,125000.0,7.9,7.9,7.88,7.88,125000.0
2015-05-18 12:20:00,7.89,7.89,7.88,7.88,47000.0,7.89,7.89,7.88,7.88,47000.0
2015-05-18 12:30:00,7.88,7.89,7.87,7.89,88000.0,7.88,7.89,7.87,7.89,88000.0
2015-05-18 12:40:00,7.89,7.89,7.88,7.89,71000.0,7.89,7.89,7.88,7.89,71000.0
2015-05-18 12:50:00,7.89,7.89,7.88,7.88,84500.0,7.89,7.89,7.88,7.88,84500.0
2015-05-18 13:00:00,7.88,7.89,7.88,7.89,135000.0,7.88,7.89,7.88,7.89,135000.0
2015-05-18 13:10:00,7.89,7.89,7.88,7.89,88000.0,7.89,7.89,7.88,7.89,88000.0
2015-05-18 13:20:00,7.89,7.9,7.88,7.89,197500.0,7.89,7.9,7.88,7.89,197500.0
2015-05-18 13:30:00,7.89,7.92,7.89,7.92,515000.0,7.89,7.92,7.89,7.92,515000.0
2015-05-18 13:40:00,7.92,7.93,7.92,7.93,132000.0,7.92,7.93,7.92,7.93,132000.0
2015-05-18 13:50:00,7.93,7.94,7.92,7.92,141500.0,7.93,7.94,7.92,7.92,141500.0
2015-05-18 14:00:00,7.92,7.94,7.92,7.92,119500.0,7.92,7.94,7.92,7.92,119500.0
2015-05-18 14:10:00,7.93,7.95,7.92,7.93,291500.0,7.93,7.95,7.92,7.93,291500.0
2015-05-18 14:20:00,7.93,7.93,7.91,7.91,162500.0,7.93,7.93,7.91,7.91,162500.0
2015-05-18 14:30:00,7.91,7.93,7.91,7.93,86000.0,7.91,7.93,7.91,7.93,86000.0
2015-05-18 14:40:00,7.93,7.93,7.92,7.93,170000.0,7.93,7.93,7.92,7.93,170000.0
2015-05-18 14:50:00,7.93,7.94,7.93,7.94,179000.0,7.93,7.94,7.93,7.94,179000.0
2015-05-18 15:00:00,7.94,7.95,7.93,7.93,209500.0,7.94,7.95,7.93,7.93,209500.0
2015-05-18 15:10:00,7.93,7.93,7.91,7.91,270500.0,7.93,7.93,7.91,7.91,270500.0
2015-05-18 15:20:00,7.91,7.92,7.91,7.92,170500.0,7.91,7.92,7.91,7.92,170500.0
2015-05-18 15:30:00,7.92,7.92,7.9,7.91,460000.0,7.92,7.92,7.9,7.91,460000.0
2015-05-18 15:40:00,7.91,7.92,7.91,7.92,249500.0,7.91,7.92,7.91,7.92,249500.0
2015-05-18 15:50:00,7.92,7.92,7.91,7.91,805500.0,7.92,7.92,7.91,7.91,805500.0
2015-05-19 09:30:00,7.95,7.96,7.9,7.93,191000.0,7.95,7.96,7.9,7.93,191000.0
2015-05-19 09:40:00,7.93,7.94,7.91,7.92,100500.0,7.93,7.94,7.91,7.92,100500.0
2015-05-19 09:50:00,7.92,7.94,7.9,7.92,540500.0,7.92,7.94,7.9,7.92,540500.0
2015-05-19 10:00:00,7.92,7.93,7.89,7.89,127000.0,7.92,7.93,7.89,7.89,127000.0
2015-05-19 10:10:00,7.89,7.91,7.87,7.89,309500.0,7.89,7.91,7.87,7.89,309500.0
2015-05-19 10:20:00,7.9,7.9,7.87,7.9,235500.0,7.9,7.9,7.87,7.9,235500.0
2015-05-19 10:30:00,7.9,7.92,7.9,7.92,82000.0,7.9,7.92,7.9,7.92,82000.0
2015-05-19 10:40:00,7.92,7.93,7.91,7.93,83000.0,7.92,7.93,7.91,7.93,83000.0
2015-05-19 10:50:00,7.93,7.93,7.9,7.9,186500.0,7.93,7.93,7.9,7.9,186500.0
2015-05-19 11:00:00,7.9,7.91,7.9,7.9,123000.0,7.9,7.91,7.9,7.9,123000.0
2015-05-19 11:10:00,7.9,7.92,7.9,7.92,137000.0,7.9,7.92,7.9,7.92,137000.0
2015-05-19 11:20:00,7.92,7.92,7.9,7.92,76000.0,7.92,7.92,7.9,7.92,76000.0
2015-05-19 11:30:00,7.92,7.94,7.92,7.93,152000.0,7.92,7.94,7.92,7.93,152000.0
2015-05-19 11:40:00,7.93,7.93,7.92,7.92,47000.0,7.93,7.93,7.92,7.92,47000.0
2015-05-19 11:50:00,7.93,7.93,7.91,7.92,83000.0,7.93,7.93,7.91,7.92,83000.0
2015-05-19 12:00:00,7.92,7.94,7.92,7.94,109500.0,7.92,7.94,7.92,7.94,109500.0
2015-05-19 12:10:00,7.94,7.94,7.92,7.93,123500.0,7.94,7.94,7.92,7.93,123500.0
2015-05-19 12:20:00,7.93,7.94,7.93,7.93,58500.0,7.93,7.94,7.93,7.93,58500.0
2015-05-19 12:30:00,7.93,7.93,7.9,7.9,209500.0,7.93,7.93,7.9,7.9,209500.0
2015-05-19 12:40:00,7.9,7.91,7.9,7.9,91000.0,7.9,7.91,7.9,7.9,91000.0
2015-05-19 12:50:00,7.9,7.91,7.88,7.9,139500.0,7.9,7.91,7.88,7.9,139500.0
2015-05-19 13:00:00,7.9,7.9,7.89,7.89,117000.0,7.9,7.9,7.89,7.89,117000.0
2015-05-19 13:10:00,7.9,7.9,7.88,7.88,150500.0,7.9,7.9,7.88,7.88,150500.0
2015-05-19 13:20:00,7.88,7.88,7.88,7.88,69500.0,7.88,7.88,7.88,7.88,69500.0
2015-05-19 13:30:00,7.88,7.88,7.87,7.88,119500.0,7.88,7.88,7.87,7.88,119500.0
2015-05-19 13:40:00,7.88,7.88,7.87,7.88,129500.0,7.88,7.88,7.87,7.88,129500.0
2015-05-19 13:50:00,7.88,7.88,7.87,7.88,88000.0,7.88,7.88,7.87,7.88,88000.0
2015-05-19 14:00:00,7.88,7.88,7.87,7.88,162500.0,7.88,7.88,7.87,7.88,162500.0
2015-05-19 14:10:00,7.87,7.88,7.87,7.87,192000.0,7.87,7.88,7.87,7.87,192000.0
2015-05-19 14:20:00,7.87,7.88,7.87,7.88,103500.0,7.87,7.88,7.87,7.88,103500.0
2015-05-19 14:30:00,7.88,7.88,7.8,7.83,1012500.0,7.88,7.88,7.8,7.83,1012500.0
2015-05-19 14:40:00,7.83,7.85,7.83,7.83,205000.0,7.83,7.85,7.83,7.83,205000.0
2015-05-19 14:50:00,7.84,7.85,7.83,7.85,103500.0,7.84,7.85,7.83,7.85,103500.0
2015-05-19 15:00:00,7.85,7.85,7.67,7.78,1658000.0,7.85,7.85,7.67,7.78,1658000.0
2015-05-19 15:10:00,7.79,7.83,7.79,7.81,236000.0,7.79,7.83,7.79,7.81,236000.0
2015-05-19 15:20:00,7.82,7.83,7.81,7.81,133000.0,7.82,7.83,7.81,7.81,133000.0
2015-05-19 15:30:00,7.82,7.82,7.81,7.82,150000.0,7.82,7.82,7.81,7.82,150000.0
2015-05-19 15:40:00,7.82,7.82,7.8,7.82,228000.0,7.82,7.82,7.8,7.82,228000.0
2015-05-19 15:50:00,7.82,7.83,7.8,7.82,470000.0,7.82,7.83,7.8,7.82,470000.0
2015-05-20 09:30:00,7.87,7.89,7.78,7.81,158500.0,7.87,7.89,7.78,7.81,158500.0
2015-05-20 09:40:00,7.81,7.83,7.79,7.81,137500.0,7.81,7.83,7.79,7.81,137500.0
2015-05-20 09:50:00,7.81,7.83,7.79,7.8,320500.0,7.81,7.83,7.79,7.8,320500.0
2015-05-20 10:00:00,7.79,7.81,7.78,7.8,94500.0,7.79,7.81,7.78,7.8,94500.0
2015-05-20 10:10:00,7.79,7.81,7.79,7.8,90500.0,7.79,7.81,7.79,7.8,90500.0
2015-05-20 10:20:00,7.8,7.82,7.8,7.8,121000.0,7.8,7.82,7.8,7.8,121000.0
2015-05-20 10:30:00,7.8,7.83,7.8,7.83,92000.0,7.8,7.83,7.8,7.83,92000.0
2015-05-20 10:40:00,7.83,7.83,7.81,7.81,119500.0,7.83,7.83,7.81,7.81,119500.0
2015-05-20 10:50:00,7.81,7.81,7.78,7.78,126000.0,7.81,7.81,7.78,7.78,126000.0
2015-05-20 11:00:00,7.78,7.79,7.76,7.76,205500.0,7.78,7.79,7.76,7.76,205500.0
2015-05-20 11:10:00,7.76,7.78,7.76,7.77,143000.0,7.76,7.78,7.76,7.77,143000.0
2015-05-20 11:20:00,7.77,7.79,7.76,7.77,100500.0,7.77,7.79,7.76,7.77,100500.0
2015-05-20 11:30:00,7.77,7.79,7.77,7.79,113000.0,7.77,7.79,7.77,7.79,113000.0
2015-05-20 11:40:00,7.79,7.79,7.76,7.76,108000.0,7.79,7.79,7.76,7.76,108000.0
2015-05-20 11:50:00,7.76,7.77,7.76,7.76,149500.0,7.76,7.77,7.76,7.76,149500.0
2015-05-20 12:00:00,7.76,7.78,7.76,7.78,60000.0,7.76,7.78,7.76,7.78,60000.0
2015-05-20 12:10:00,7.78,7.79,7.78,7.78,52500.0,7.78,7.79,7.78,7.78,52500.0
2015-05-20 12:20:00,7.78,7.79,7.78,7.79,64000.0,7.78,7.79,7.78,7.79,64000.0
2015-05-20 12:30:00,7.79,7.79,7.78,7.78,70000.0,7.79,7.79,7.78,7.78,70000.0
2015-05-20 12:40:00,7.78,7.79,7.78,7.78,72000.0,7.78,7.79,7.78,7.78,72000.0
2015-05-20 12:50:00,7.78,7.79,7.78,7.78,61500.0,7.78,7.79,7.78,7.78,61500.0
2015-05-20 13:00:00,7.78,7.78,7.77,7.77,53500.0,7.78,7.78,7.77,7.77,53500.0
2015-05-20 13:10:00,7.77,7.77,7.76,7.77,106500.0,7.77,7.77,7.76,7.77,106500.0
2015-05-20 13:20:00,7.77,7.78,7.76,7.77,96000.0,7.77,7.78,7.76,7.77,96000.0
2015-05-20 13:30:00,7.77,7.78,7.77,7.77,74000.0,7.77,7.78,7.77,7.77,74000.0
2015-05-20 13:40:00,7.77,7.77,7.75,7.76,188500.0,7.77,7.77,7.75,7.76,188500.0
2015-05-20 13:50:00,7.76,7.76,7.75,7.75,79500.0,7.76,7.76,7.75,7.75,79500.0
2015-05-20 14:00:00,7.75,7.75,7.73,7.74,348500.0,7.75,7.75,7.73,7.74,348500.0
2015-05-20 14:10:00,7.74,7.75,7.74,7.74,283000.0,7.74,7.75,7.74,7.74,283000.0
2015-05-20 14:20:00,7.74,7.75,7.74,7.75,469500.0,7.74,7.75,7.74,7.75,469500.0
2015-05-20 14:30:00,7.75,7.75,7.74,7.75,352500.0,7.75,7.75,7.74,7.75,352500.0
2015-05-20 14:40:00,7.75,7.75,7.74,7.75,205000.0,7.75,7.75,7.74,7.75,205000.0
2015-05-20 14:50:00,7.75,7.75,7.74,7.74,149000.0,7.75,7.75,7.74,7.74,149000.0
2015-05-20 15:00:00,7.74,7.75,7.74,7.75,400000.0,7.74,7.75,7.74,7.75,400000.0
2015-05-20 15:10:00,7.75,7.75,7.71,7.71,358500.0,7.75,7.75,7.71,7.71,358500.0
2015-05-20 15:20:00,7.71,7.73,7.7,7.73,501500.0,7.71,7.73,7.7,7.73,501500.0
2015-05-20 15:30:00,7.73,7.74,7.72,7.74,292000.0,7.73,7.74,7.72,7.74,292000.0
2015-05-20 15:40:00,7.74,7.76,7.74,7.76,281000.0,7.74,7.76,7.74,7.76,281000.0
2015-05-20 15:50:00,7.76,7.78,7.76,7.76,569000.0,7.76,7.78,7.76,7.76,569000.0
2015-05-21 09:30:00,7.79,7.8,7.74,7.79,151000.0,7.79,7.8,7.74,7.79,151000.0
2015-05-21 09:40:00,7.79,7.8,7.74,7.74,83500.0,7.79,7.8,7.74,7.74,83500.0
2015-05-21 09:50:00,7.74,7.75,7.72,7.74,95000.0,7.74,7.75,7.72,7.74,95000.0
2015-05-21 10:00:00,7.74,7.75,7.73,7.75,145000.0,7.74,7.75,7.73,7.75,145000.0
2015-05-21 10:10:00,7.75,7.77,7.75,7.77,110000.0,7.75,7.77,7.75,7.77,110000.0
2015-05-21 10:20:00,7.77,7.77,7.76,7.76,103000.0,7.77,7.77,7.76,7.76,103000.0
2015-05-21 10:30:00,7.76,7.77,7.74,7.75,88000.0,7.76,7.77,7.74,7.75,88000.0
2015-05-21 10:40:00,7.75,7.77,7.75,7.76,101000.0,7.75,7.77,7.75,7.76,101000.0
2015-05-21 10:50:00,7.76,7.77,7.75,7.77,101000.0,7.76,7.77,7.75,7.77,101000.0
2015-05-21 11:00:00,7.77,7.79,7.77,7.78,86500.0,7.77,7.79,7.77,7.78,86500.0
2015-05-21 11:10:00,7.78,7.8,7.78,7.79,86000.0,7.78,7.8,7.78,7.79,86000.0
2015-05-21 11:20:00,7.79,7.8,7.78,7.79,64500.0,7.79,7.8,7.78,7.79,64500.0
2015-05-21 11:30:00,7.79,7.8,7.77,7.78,71000.0,7.79,7.8,7.77,7.78,71000.0
2015-05-21 11:40:00,7.77,7.78,7.77,7.77,73000.0,7.77,7.78,7.77,7.77,73000.0
2015-05-21 11:50:00,7.76,7.78,7.76,7.78,39000.0,7.76,7.78,7.76,7.78,39000.0
2015-05-21 12:00:00,7.78,7.78,7.76,7.76,104500.0,7.78,7.78,7.76,7.76,104500.0
2015-05-21 12:10:00,7.76,7.76,7.75,7.76,61000.0,7.76,7.76,7.75,7.76,61000.0
2015-05-21 12:20:00,7.76,7.79,7.76,7.78,62500.0,7.76,7.79,7.76,7.78,62500.0
2015-05-21 12:30:00,7.78,7.79,7.78,7.79,69000.0,7.78,7.79,7.78,7.79,69000.0
2015-05-21 12:40:00,7.79,7.79,7.78,7.78,62500.0,7.79,7.79,7.78,7.78,62500.0
2015-05-21 12:50:00,7.78,7.79,7.76,7.77,148500.0,7.78,7.79,7.76,7.77,148500.0
2015-05-21 13:00:00,7.76,7.77,7.76,7.77,60500.0,7.76,7.77,7.76,7.77,60500.0
2015-05-21 13:10:00,7.77,7.78,7.76,7.78,61500.0,7.77,7.78,7.76,7.78,61500.0
2015-05-21 13:20:00,7.78,7.79,7.77,7.79,69500.0,7.78,7.79,7.77,7.79,69500.0
2015-05-21 13:30:00,7.79,7.79,7.77,7.77,129000.0,7.79,7.79,7.77,7.77,129000.0
2015-05-21 13:40:00,7.77,7.77,7.75,7.77,79000.0,7.77,7.77,7.75,7.77,79000.0
2015-05-21 13:50:00,7.77,7.78,7.76,7.77,165500.0,7.77,7.78,7.76,7.77,165500.0
2015-05-21 14:00:00,7.77,7.78,7.77,7.77,52500.0,7.77,7.78,7.77,7.77,52500.0
2015-05-21 14:10:00,7.78,7.78,7.76,7.76,204000.0,7.78,7.78,7.76,7.76,204000.0
2015-05-21 14:20:00,7.76,7.77,7.76,7.77,110000.0,7.76,7.77,7.76,7.77,110000.0
2015-05-21 14:30:00,7.77,7.77,7.76,7.76,176500.0,7.77,7.77,7.76,7.76,176500.0
2015-05-21 14:40:00,7.76,7.77,7.76,7.77,76500.0,7.76,7.77,7.76,7.77,76500.0
2015-05-21 14:50:00,7.77,7.77,7.76,7.76,116000.0,7.77,7.77,7.76,7.76,116000.0
2015-05-21 15:00:00,7.76,7.76,7.76,7.76,114500.0,7.76,7.76,7.76,7.76,114500.0
2015-05-21 15:10:00,7.76,7.76,7.75,7.76,98500.0,7.76,7.76,7.75,7.76,98500.0
2015-05-21 15:20:00,7.76,7.76,7.75,7.76,117000.0,7.76,7.76,7.75,7.76,117000.0
2015-05-21 15:30:00,7.76,7.76,7.75,7.76,151000.0,7.76,7.76,7.75,7.76,151000.0
2015-05-21 15:40:00,7.76,7.76,7.75,7.76,295500.0,7.76,7.76,7.75,7.76,295500.0
2015-05-21 15:50:00,7.76,7.76,7.75,7.76,361000.0,7.76,7.76,7.75,7.76,361000.0
2015-05-22 09:30:00,7.75,7.77,7.7,7.74,597500.0,7.75,7.77,7.7,7.74,597500.0
2015-05-22 09:40:00,7.75,7.77,7.74,7.76,218500.0,7.75,7.77,7.74,7.76,218500.0
2015-05-22 09:50:00,7.76,7.79,7.76,7.79,104000.0,7.76,7.79,7.76,7.79,104000.0
2015-05-22 10:00:00,7.8,7.84,7.8,7.83,159000.0,7.8,7.84,7.8,7.83,159000.0
2015-05-22 10:10:00,7.83,7.85,7.82,7.82,96500.0,7.83,7.85,7.82,7.82,96500.0
2015-05-22 10:20:00,7.82,7.84,7.82,7.84,114500.0,7.82,7.84,7.82,7.84,114500.0
2015-05-22 10:30:00,7.84,7.85,7.84,7.84,62500.0,7.84,7.85,7.84,7.84,62500.0
2015-05-22 10:40:00,7.84,7.85,7.82,7.82,69500.0,7.84,7.85,7.82,7.82,69500.0
2015-05-22 10:50:00,7.82,7.83,7.81,7.82,102500.0,7.82,7.83,7.81,7.82,102500.0
2015-05-22 11:00:00,7.82,7.82,7.79,7.8,66000.0,7.82,7.82,7.79,7.8,66000.0
2015-05-22 11:10:00,7.79,7.81,7.79,7.81,106500.0,7.79,7.81,7.79,7.81,106500.0
2015-05-22 11:20:00,7.81,7.82,7.81,7.82,56000.0,7.81,7.82,7.81,7.82,56000.0
2015-05-22 11:30:00,7.82,7.82,7.8,7.8,61500.0,7.82,7.82,7.8,7.8,61500.0
2015-05-22 11:40:00,7.8,7.82,7.8,7.8,71000.0,7.8,7.82,7.8,7.8,71000.0
2015-05-22 11:50:00,7.8,7.82,7.8,7.81,55500.0,7.8,7.82,7.8,7.81,55500.0
2015-05-22 12:00:00,7.82,7.82,7.82,7.82,60500.0,7.82,7.82,7.82,7.82,60500.0
2015-05-22 12:10:00,7.82,7.83,7.82,7.82,40500.0,7.82,7.83,7.82,7.82,40500.0
2015-05-22 12:20:00,7.82,7.83,7.82,7.82,33500.0,7.82,7.83,7.82,7.82,33500.0
2015-05-22 12:30:00,7.82,7.83,7.82,7.83,161000.0,7.82,7.83,7.82,7.83,161000.0
2015-05-22 12:40:00,7.83,7.83,7.82,7.83,34000.0,7.83,7.83,7.82,7.83,34000.0
2015-05-22 12:50:00,7.83,7.83,7.82,7.82,61500.0,7.83,7.83,7.82,7.82,61500.0
2015-05-22 13:00:00,7.82,7.85,7.82,7.85,111000.0,7.82,7.85,7.82,7.85,111000.0
2015-05-22 13:10:00,7.85,7.86,7.85,7.86,145500.0,7.85,7.86,7.85,7.86,145500.0
2015-05-22 13:20:00,7.86,7.87,7.86,7.87,65000.0,7.86,7.87,7.86,7.87,65000.0
2015-05-22 13:30:00,7.87,7.88,7.85,7.86,99000.0,7.87,7.88,7.85,7.86,99000.0
2015-05-22 13:40:00,7.86,7.87,7.86,7.87,52000.0,7.86,7.87,7.86,7.87,52000.0
2015-05-22 13:50:00,7.87,7.87,7.84,7.85,80500.0,7.87,7.87,7.84,7.85,80500.0
2015-05-22 14:00:00,7.84,7.85,7.83,7.83,44500.0,7.84,7.85,7.83,7.83,44500.0
2015-05-22 14:10:00,7.83,7.85,7.83,7.84,70000.0,7.83,7.85,7.83,7.84,70000.0
2015-05-22 14:20:00,7.84,7.85,7.82,7.84,201500.0,7.84,7.85,7.82,7.84,201500.0
2015-05-22 14:30:00,7.84,7.84,7.83,7.83,36000.0,7.84,7.84,7.83,7.83,36000.0
2015-05-22 14:40:00,7.83,7.84,7.83,7.83,55000.0,7.83,7.84,7.83,7.83,55000.0
2015-05-22 14:50:00,7.84,7.84,7.82,7.82,230500.0,7.84,7.84,7.82,7.82,230500.0
2015-05-22 15:00:00,7.82,7.83,7.82,7.82,94000.0,7.82,7.83,7.82,7.82,94000.0
2015-05-22 15:10:00,7.83,7.85,7.82,7.85,138000.0,7.83,7.85,7.82,7.85,138000.0
2015-05-22 15:20:00,7.85,7.87,7.84,7.86,132500.0,7.85,7.87,7.84,7.86,132500.0
2015-05-22 15:30:00,7.86,7.87,7.85,7.86,130000.0,7.86,7.87,7.85,7.86,130000.0
2015-05-22 15:40:00,7.86,7.86,7.85,7.86,153000.0,7.86,7.86,7.85,7.86,153000.0
2015-05-22 15:50:00,7.85,7.87,7.85,7.86,604000.0,7.85,7.87,7.85,7.86,604000.0
2015-05-26 09:30:00,7.97,7.99,7.92,7.93,460500.0,7.97,7.99,7.92,7.93,460500.0
2015-05-26 09:40:00,7.93,7.93,7.86,7.86,205500.0,7.93,7.93,7.86,7.86,205500.0
2015-05-26 09:50:00,7.86,7.88,7.83,7.85,240500.0,7.86,7.88,7.83,7.85,240500.0
2015-05-26 10:00:00,7.85,7.86,7.82,7.82,246500.0,7.85,7.86,7.82,7.82,246500.0
2015-05-26 10:10:00,7.81,7.82,7.79,7.81,182000.0,7.81,7.82,7.79,7.81,182000.0
2015-05-26 10:20:00,7.81,7.85,7.81,7.85,147000.0,7.81,7.85,7.81,7.85,147000.0
2015-05-26 10:30:00,7.85,7.86,7.83,7.86,100000.0,7.85,7.86,7.83,7.86,100000.0
2015-05-26 10:40:00,7.86,7.87,7.85,7.86,84000.0,7.86,7.87,7.85,7.86,84000.0
2015-05-26 10:50:00,7.86,7.86,7.84,7.84,80000.0,7.86,7.86,7.84,7.84,80000.0
2015-05-26 11:00:00,7.84,7.84,7.82,7.83,77000.0,7.84,7.84,7.82,7.83,77000.0
2015-05-26 11:10:00,7.83,7.83,7.81,7.83,67000.0,7.83,7.83,7.81,7.83,67000.0
2015-05-26 11:20:00,7.83,7.84,7.82,7.84,53500.0,7.83,7.84,7.82,7.84,53500.0
2015-05-26 11:30:00,7.83,7.86,7.83,7.84,72500.0,7.83,7.86,7.83,7.84,72500.0
2015-05-26 11:40:00,7.84,7.87,7.84,7.87,97500.0,7.84,7.87,7.84,7.87,97500.0
2015-05-26 11:50:00,7.86,7.87,7.84,7.84,61000.0,7.86,7.87,7.84,7.84,61000.0
2015-05-26 12:00:00,7.84,7.85,7.84,7.85,62000.0,7.84,7.85,7.84,7.85,62000.0
2015-05-26 12:10:00,7.84,7.85,7.83,7.85,46000.0,7.84,7.85,7.83,7.85,46000.0
2015-05-26 12:20:00,7.85,7.86,7.85,7.86,51500.0,7.85,7.86,7.85,7.86,51500.0
2015-05-26 12:30:00,7.86,7.87,7.85,7.86,50500.0,7.86,7.87,7.85,7.86,50500.0
2015-05-26 12:40:00,7.86,7.87,7.86,7.86,165000.0,7.86,7.87,7.86,7.86,165000.0
2015-05-26 12:50:00,7.86,7.86,7.84,7.85,77000.0,7.86,7.86,7.84,7.85,77000.0
2015-05-26 13:00:00,7.85,7.85,7.83,7.84,83000.0,7.85,7.85,7.83,7.84,83000.0
2015-05-26 13:10:00,7.84,7.86,7.84,7.84,65500.0,7.84,7.86,7.84,7.84,65500.0
2015-05-26 13:20:00,7.85,7.86,7.84,7.86,64000.0,7.85,7.86,7.84,7.86,64000.0
2015-05-26 13:30:00,7.85,7.85,7.83,7.83,67000.0,7.85,7.85,7.83,7.83,67000.0
2015-05-26 13:40:00,7.83,7.85,7.83,7.85,54000.0,7.83,7.85,7.83,7.85,54000.0
2015-05-26 13:50:00,7.85,7.85,7.83,7.83,66000.0,7.85,7.85,7.83,7.83,66000.0
2015-05-26 14:00:00,7.83,7.84,7.83,7.84,71000.0,7.83,7.84,7.83,7.84,71000.0
2015-05-26 14:10:00,7.84,7.86,7.84,7.86,85000.0,7.84,7.86,7.84,7.86,85000.0
2015-05-26 14:20:00,7.86,7.87,7.85,7.87,97500.0,7.86,7.87,7.85,7.87,97500.0
2015-05-26 14:30:00,7.87,7.88,7.86,7.87,116000.0,7.87,7.88,7.86,7.87,116000.0
2015-05-26 14:40:00,7.88,7.88,7.86,7.86,140000.0,7.88,7.88,7.86,7.86,140000.0
2015-05-26 14:50:00,7.86,7.86,7.85,7.85,90500.0,7.86,7.86,7.85,7.85,90500.0
2015-05-26 15:00:00,7.85,7.86,7.84,7.85,168000.0,7.85,7.86,7.84,7.85,168000.0
2015-05-26 15:10:00,7.85,7.85,7.84,7.85,95000.0,7.85,7.85,7.84,7.85,95000.0
2015-05-26 15:20:00,7.85,7.87,7.85,7.87,124000.0,7.85,7.87,7.85,7.87,124000.0
2015-05-26 15:30:00,7.87,7.88,7.87,7.87,202000.0,7.87,7.88,7.87,7.87,202000.0
2015-05-26 15:40:00,7.87,7.88,7.86,7.87,216000.0,7.87,7.88,7.86,7.87,216000.0
2015-05-26 15:50:00,7.87,7.87,7.85,7.86,442000.0,7.87,7.87,7.85,7.86,442000.0
2015-05-27 09:30:00,7.86,7.86,7.73,7.76,465500.0,7.86,7.86,7.73,7.76,465500.0
2015-05-27 09:40:00,7.75,7.83,7.75,7.83,187000.0,7.75,7.83,7.75,7.83,187000.0
2015-05-27 09:50:00,7.83,7.92,7.83,7.91,279000.0,7.83,7.92,7.83,7.91,279000.0
2015-05-27 10:00:00,7.91,7.92,7.88,7.9,197500.0,7.91,7.92,7.88,7.9,197500.0
2015-05-27 10:10:00,7.9,7.91,7.88,7.89,182500.0,7.9,7.91,7.88,7.89,182500.0
2015-05-27 10:20:00,7.89,7.9,7.87,7.87,566500.0,7.89,7.9,7.87,7.87,566500.0
2015-05-27 10:30:00,7.87,7.89,7.87,7.88,164500.0,7.87,7.89,7.87,7.88,164500.0
2015-05-27 10:40:00,7.87,7.89,7.86,7.86,795500.0,7.87,7.89,7.86,7.86,795500.0
2015-05-27 10:50:00,7.86,7.86,7.85,7.86,175000.0,7.86,7.86,7.85,7.86,175000.0
2015-05-27 11:00:00,7.86,7.86,7.84,7.86,163500.0,7.86,7.86,7.84,7.86,163500.0
2015-05-27 11:10:00,7.86,7.86,7.83,7.84,191000.0,7.86,7.86,7.83,7.84,191000.0
2015-05-27 11:20:00,7.84,7.84,7.83,7.84,87000.0,7.84,7.84,7.83,7.84,87000.0
2015-05-27 11:30:00,7.84,7.86,7.84,7.85,84500.0,7.84,7.86,7.84,7.85,84500.0
2015-05-27 11:40:00,7.86,7.87,7.85,7.87,108500.0,7.86,7.87,7.85,7.87,108500.0
2015-05-27 11:50:00,7.87,7.87,7.85,7.86,163500.0,7.87,7.87,7.85,7.86,163500.0
2015-05-27 12:00:00,7.86,7.88,7.86,7.86,341000.0,7.86,7.88,7.86,7.86,341000.0
2015-05-27 12:10:00,7.86,7.87,7.84,7.84,49500.0,7.86,7.87,7.84,7.84,49500.0
2015-05-27 12:20:00,7.85,7.88,7.85,7.88,56000.0,7.85,7.88,7.85,7.88,56000.0
2015-05-27 12:30:00,7.88,7.88,7.87,7.87,46000.0,7.88,7.88,7.87,7.87,46000.0
2015-05-27 12:40:00,7.87,7.87,7.85,7.86,102500.0,7.87,7.87,7.85,7.86,102500.0
2015-05-27 12:50:00,7.86,7.88,7.85,7.88,95500.0,7.86,7.88,7.85,7.88,95500.0
2015-05-27 13:00:00,7.88,7.88,7.87,7.87,66000.0,7.88,7.88,7.87,7.87,66000.0
2015-05-27 13:10:00,7.87,7.87,7.86,7.86,229500.0,7.87,7.87,7.86,7.86,229500.0
2015-05-27 13:20:00,7.86,7.87,7.86,7.86,98000.0,7.86,7.87,7.86,7.86,98000.0
2015-05-27 13:30:00,7.86,7.87,7.86,7.87,89500.0,7.86,7.87,7.86,7.87,89500.0
2015-05-27 13:40:00,7.86,7.87,7.86,7.86,124000.0,7.86,7.87,7.86,7.86,124000.0
2015-05-27 13:50:00,7.86,7.86,7.85,7.86,206000.0,7.86,7.86,7.85,7.86,206000.0
2015-05-27 14:00:00,7.86,7.87,7.86,7.87,264500.0,7.86,7.87,7.86,7.87,264500.0
2015-05-27 14:10:00,7.87,7.88,7.87,7.88,147500.0,7.87,7.88,7.87,7.88,147500.0
2015-05-27 14:20:00,7.88,7.88,7.87,7.87,163000.0,7.88,7.88,7.87,7.87,163000.0
2015-05-27 14:30:00,7.87,7.88,7.85,7.87,252500.0,7.87,7.88,7.85,7.87,252500.0
2015-05-27 14:40:00,7.87,7.88,7.87,7.87,116000.0,7.87,7.88,7.87,7.87,116000.0
2015-05-27 14:50:00,7.87,7.88,7.86,7.88,144000.0,7.87,7.88,7.86,7.88,144000.0
2015-05-27 15:00:00,7.88,7.89,7.87,7.88,208000.0,7.88,7.89,7.87,7.88,208000.0
2015-05-27 15:10:00,7.88,7.88,7.88,7.88,184500.0,7.88,7.88,7.88,7.88,184500.0
2015-05-27 15:20:00,7.88,7.88,7.87,7.88,147500.0,7.88,7.88,7.87,7.88,147500.0
2015-05-27 15:30:00,7.88,7.91,7.88,7.9,334500.0,7.88,7.91,7.88,7.9,334500.0
2015-05-27 15:40:00,7.9,7.9,7.88,7.89,350000.0,7.9,7.9,7.88,7.89,350000.0
2015-05-27 15:50:00,7.89,7.9,7.88,7.89,753500.0,7.89,7.9,7.88,7.89,753500.0
2015-05-28 09:30:00,7.88,7.94,7.87,7.92,183500.0,7.88,7.94,7.87,7.92,183500.0
2015-05-28 09:40:00,7.94,7.97,7.92,7.95,123000.0,7.94,7.97,7.92,7.95,123000.0
2015-05-28 09:50:00,7.95,7.95,7.92,7.93,75500.0,7.95,7.95,7.92,7.93,75500.0
2015-05-28 10:00:00,7.93,7.94,7.92,7.94,59000.0,7.93,7.94,7.92,7.94,59000.0
2015-05-28 10:10:00,7.94,7.97,7.93,7.96,163000.0,7.94,7.97,7.93,7.96,163000.0
2015-05-28 10:20:00,7.96,7.97,7.94,7.96,166000.0,7.96,7.97,7.94,7.96,166000.0
2015-05-28 10:30:00,7.96,7.97,7.95,7.97,86500.0,7.96,7.97,7.95,7.97,86500.0
2015-05-28 10:40:00,7.97,7.97,7.96,7.97,110000.0,7.97,7.97,7.96,7.97,110000.0
2015-05-28 10:50:00,7.97,7.99,7.97,7.98,134500.0,7.97,7.99,7.97,7.98,134500.0
2015-05-28 11:00:00,7.98,7.98,7.97,7.97,91500.0,7.98,7.98,7.97,7.97,91500.0
2015-05-28 11:10:00,7.97,7.99,7.97,7.99,141000.0,7.97,7.99,7.97,7.99,141000.0
2015-05-28 11:20:00,7.99,7.99,7.98,7.99,58000.0,7.99,7.99,7.98,7.99,58000.0
2015-05-28 11:30:00,7.99,8.0,7.99,7.99,173000.0,7.99,8.0,7.99,7.99,173000.0
2015-05-28 11:40:00,7.99,8.0,7.98,7.99,214500.0,7.99,8.0,7.98,7.99,214500.0
2015-05-28 11:50:00,7.98,8.0,7.98,7.99,111000.0,7.98,8.0,7.98,7.99,111000.0
2015-05-28 12:00:00,7.98,7.98,7.97,7.97,69000.0,7.98,7.98,7.97,7.97,69000.0
2015-05-28 12:10:00,7.97,7.98,7.97,7.97,85000.0,7.97,7.98,7.97,7.97,85000.0
2015-05-28 12:20:00,7.97,7.98,7.97,7.98,129000.0,7.97,7.98,7.97,7.98,129000.0
2015-05-28 12:30:00,7.98,7.99,7.97,7.98,157500.0,7.98,7.99,7.97,7.98,157500.0
2015-05-28 12:40:00,7.98,7.99,7.98,7.99,31500.0,7.98,7.99,7.98,7.99,31500.0
2015-05-28 12:50:00,7.99,7.99,7.98,7.98,103500.0,7.99,7.99,7.98,7.98,103500.0
2015-05-28 13:00:00,7.98,7.99,7.98,7.98,90500.0,7.98,7.99,7.98,7.98,90500.0
2015-05-28 13:10:00,7.98,7.98,7.97,7.98,51000.0,7.98,7.98,7.97,7.98,51000.0
2015-05-28 13:20:00,7.98,7.98,7.98,7.98,31000.0,7.98,7.98,7.98,7.98,31000.0
2015-05-28 13:30:00,7.98,8.0,7.98,8.0,157500.0,7.98,8.0,7.98,8.0,157500.0
2015-05-28 13:40:00,8.0,8.0,7.99,8.0,124500.0,8.0,8.0,7.99,8.0,124500.0
2015-05-28 13:50:00,7.99,8.0,7.98,7.98,174000.0,7.99,8.0,7.98,7.98,174000.0
2015-05-28 14:00:00,7.98,7.99,7.98,7.98,67500.0,7.98,7.99,7.98,7.98,67500.0
2015-05-28 14:10:00,7.98,8.0,7.98,7.99,71000.0,7.98,8.0,7.98,7.99,71000.0
2015-05-28 14:20:00,7.99,8.0,7.99,8.0,157500.0,7.99,8.0,7.99,8.0,157500.0
2015-05-28 14:30:00,8.0,8.02,8.0,8.02,664500.0,8.0,8.02,8.0,8.02,664500.0
2015-05-28 14:40:00,8.02,8.02,7.99,7.99,198500.0,8.02,8.02,7.99,7.99,198500.0
2015-05-28 14:50:00,7.99,8.01,7.99,8.01,105500.0,7.99,8.01,7.99,8.01,105500.0
2015-05-28 15:00:00,8.01,8.01,7.99,7.99,235000.0,8.01,8.01,7.99,7.99,235000.0
2015-05-28 15:10:00,7.99,8.01,7.99,8.01,136000.0,7.99,8.01,7.99,8.01,136000.0
2015-05-28 15:20:00,8.01,8.01,8.0,8.01,111500.0,8.01,8.01,8.0,8.01,111500.0
2015-05-28 15:30:00,8.01,8.03,8.01,8.03,449000.0,8.01,8.03,8.01,8.03,449000.0
2015-05-28 15:40:00,8.03,8.05,8.03,8.05,514500.0,8.03,8.05,8.03,8.05,514500.0
2015-05-28 15:50:00,8.05,8.05,8.03,8.04,689000.0,8.05,8.05,8.03,8.04,689000.0
2015-05-29 09:30:00,8.05,8.07,8.0,8.04,299000.0,8.05,8.07,8.0,8.04,299000.0
2015-05-29 09:40:00,8.04,8.05,7.98,7.99,203500.0,8.04,8.05,7.98,7.99,203500.0
2015-05-29 09:50:00,7.99,8.02,7.97,7.97,214500.0,7.99,8.02,7.97,7.97,214500.0
2015-05-29 10:00:00,7.97,7.98,7.92,7.93,200500.0,7.97,7.98,7.92,7.93,200500.0
2015-05-29 10:10:00,7.93,7.98,7.93,7.98,263500.0,7.93,7.98,7.93,7.98,263500.0
2015-05-29 10:20:00,7.98,7.99,7.96,7.96,133500.0,7.98,7.99,7.96,7.96,133500.0
2015-05-29 10:30:00,7.96,7.97,7.95,7.97,69000.0,7.96,7.97,7.95,7.97,69000.0
2015-05-29 10:40:00,7.97,7.97,7.93,7.94,167500.0,7.97,7.97,7.93,7.94,167500.0
2015-05-29 10:50:00,7.93,7.94,7.92,7.94,131000.0,7.93,7.94,7.92,7.94,131000.0
2015-05-29 11:00:00,7.93,7.94,7.93,7.94,80500.0,7.93,7.94,7.93,7.94,80500.0
2015-05-29 11:10:00,7.94,7.98,7.94,7.97,83500.0,7.94,7.98,7.94,7.97,83500.0
2015-05-29 11:20:00,7.97,7.97,7.95,7.95,89000.0,7.97,7.97,7.95,7.95,89000.0
2015-05-29 11:30:00,7.96,7.99,7.95,7.98,114000.0,7.96,7.99,7.95,7.98,114000.0
2015-05-29 11:40:00,7.99,8.01,7.99,8.0,96000.0,7.99,8.01,7.99,8.0,96000.0
2015-05-29 11:50:00,8.0,8.01,8.0,8.01,135000.0,8.0,8.01,8.0,8.01,135000.0
2015-05-29 12:00:00,8.01,8.03,8.01,8.03,46500.0,8.01,8.03,8.01,8.03,46500.0
2015-05-29 12:10:00,8.03,8.04,8.02,8.02,57000.0,8.03,8.04,8.02,8.02,57000.0
2015-05-29 12:20:00,8.02,8.05,8.02,8.05,96500.0,8.02,8.05,8.02,8.05,96500.0
2015-05-29 12:30:00,8.05,8.06,8.04,8.05,83000.0,8.05,8.06,8.04,8.05,83000.0
2015-05-29 12:40:00,8.05,8.05,8.04,8.05,36500.0,8.05,8.05,8.04,8.05,36500.0
2015-05-29 12:50:00,8.05,8.05,8.04,8.04,93500.0,8.05,8.05,8.04,8.04,93500.0
2015-05-29 13:00:00,8.04,8.04,8.02,8.03,161000.0,8.04,8.04,8.02,8.03,161000.0
2015-05-29 13:10:00,8.03,8.04,8.03,8.04,29000.0,8.03,8.04,8.03,8.04,29000.0
2015-05-29 13:20:00,8.04,8.07,8.04,8.06,86500.0,8.04,8.07,8.04,8.06,86500.0
2015-05-29 13:30:00,8.07,8.08,8.05,8.05,158500.0,8.07,8.08,8.05,8.05,158500.0
2015-05-29 13:40:00,8.05,8.05,8.04,8.04,66500.0,8.05,8.05,8.04,8.04,66500.0
2015-05-29 13:50:00,8.04,8.05,8.04,8.05,76500.0,8.04,8.05,8.04,8.05,76500.0
2015-05-29 14:00:00,8.05,8.05,8.05,8.05,279000.0,8.05,8.05,8.05,8.05,279000.0
2015-05-29 14:10:00,8.05,8.05,8.05,8.05,80500.0,8.05,8.05,8.05,8.05,80500.0
2015-05-29 14:20:00,8.05,8.05,8.03,8.04,208000.0,8.05,8.05,8.03,8.04,208000.0
2015-05-29 14:30:00,8.04,8.05,8.02,8.02,87000.0,8.04,8.05,8.02,8.02,87000.0
2015-05-29 14:40:00,8.02,8.02,8.0,8.0,65500.0,8.02,8.02,8.0,8.0,65500.0
2015-05-29 14:50:00,8.0,8.02,8.0,8.01,70500.0,8.0,8.02,8.0,8.01,70500.0
2015-05-29 15:00:00,8.01,8.03,8.01,8.02,77500.0,8.01,8.03,8.01,8.02,77500.0
2015-05-29 15:10:00,8.02,8.03,8.01,8.02,98000.0,8.02,8.03,8.01,8.02,98000.0
2015-05-29 15:20:00,8.02,8.03,8.01,8.03,86500.0,8.02,8.03,8.01,8.03,86500.0
2015-05-29 15:30:00,8.03,8.03,8.01,8.02,430500.0,8.03,8.03,8.01,8.02,430500.0
2015-05-29 15:40:00,8.03,8.04,8.03,8.03,98500.0,8.03,8.04,8.03,8.03,98500.0
2015-05-29 15:50:00,8.03,8.03,8.01,8.01,340000.0,8.03,8.03,8.01,8.01,340000.0
2015-06-01 09:30:00,8.05,8.06,8.0,8.01,210490.0,8.05,8.06,8.0,8.01,210490.0
2015-06-01 09:40:00,8.01,8.04,7.98,8.0,114610.0,8.01,8.04,7.98,8.0,114610.0
2015-06-01 09:50:00,7.99,7.99,7.93,7.94,185710.0,7.99,7.99,7.93,7.94,185710.0
2015-06-01 10:00:00,7.94,7.95,7.92,7.94,235725.0,7.94,7.95,7.92,7.94,235725.0
2015-06-01 10:10:00,7.94,7.94,7.89,7.89,216280.0,7.94,7.94,7.89,7.89,216280.0
2015-06-01 10:20:00,7.89,7.93,7.89,7.93,170375.0,7.89,7.93,7.89,7.93,170375.0
2015-06-01 10:30:00,7.92,7.94,7.91,7.93,137670.0,7.92,7.94,7.91,7.93,137670.0
2015-06-01 10:40:00,7.93,7.93,7.91,7.93,98140.0,7.93,7.93,7.91,7.93,98140.0
2015-06-01 10:50:00,7.93,7.97,7.92,7.96,93685.0,7.93,7.97,7.92,7.96,93685.0
2015-06-01 11:00:00,7.97,7.98,7.95,7.96,136000.0,7.97,7.98,7.95,7.96,136000.0
2015-06-01 11:10:00,7.96,7.97,7.95,7.96,109975.0,7.96,7.97,7.95,7.96,109975.0
2015-06-01 11:20:00,7.96,7.97,7.94,7.94,231615.0,7.96,7.97,7.94,7.94,231615.0
2015-06-01 11:30:00,7.94,7.95,7.93,7.95,106775.0,7.94,7.95,7.93,7.95,106775.0
2015-06-01 11:40:00,7.95,7.95,7.94,7.94,55880.0,7.95,7.95,7.94,7.94,55880.0
2015-06-01 11:50:00,7.94,7.96,7.94,7.95,62095.0,7.94,7.96,7.94,7.95,62095.0
2015-06-01 12:00:00,7.95,7.97,7.95,7.96,161685.0,7.95,7.97,7.95,7.96,161685.0
2015-06-01 12:10:00,7.96,7.99,7.96,7.99,121115.0,7.96,7.99,7.96,7.99,121115.0
2015-06-01 12:20:00,7.99,8.0,7.98,7.99,183290.0,7.99,8.0,7.98,7.99,183290.0
2015-06-01 12:30:00,7.99,8.0,7.99,8.0,91405.0,7.99,8.0,7.99,8.0,91405.0
2015-06-01 12:40:00,8.0,8.0,7.99,8.0,50920.0,8.0,8.0,7.99,8.0,50920.0
2015-06-01 12:50:00,8.0,8.01,8.0,8.01,124160.0,8.0,8.01,8.0,8.01,124160.0
2015-06-01 13:00:00,8.01,8.02,8.0,8.0,64795.0,8.01,8.02,8.0,8.0,64795.0
2015-06-01 13:10:00,8.0,8.02,8.0,8.0,108660.0,8.0,8.02,8.0,8.0,108660.0
2015-06-01 13:20:00,8.0,8.01,8.0,8.01,68145.0,8.0,8.01,8.0,8.01,68145.0
2015-06-01 13:30:00,8.01,8.01,8.0,8.0,50650.0,8.01,8.01,8.0,8.0,50650.0
2015-06-01 13:40:00,8.0,8.0,8.0,8.0,94575.0,8.0,8.0,8.0,8.0,94575.0
2015-06-01 13:50:00,8.0,8.0,7.99,8.0,57930.0,8.0,8.0,7.99,8.0,57930.0
2015-06-01 14:00:00,8.01,8.01,7.99,7.99,74230.0,8.01,8.01,7.99,7.99,74230.0
2015-06-01 14:10:00,7.99,7.99,7.98,7.99,85040.0,7.99,7.99,7.98,7.99,85040.0
2015-06-01 14:20:00,7.99,7.99,7.98,7.99,102430.0,7.99,7.99,7.98,7.99,102430.0
2015-06-01 14:30:00,7.99,7.99,7.97,7.97,131595.0,7.99,7.99,7.97,7.97,131595.0
2015-06-01 14:40:00,7.98,8.0,7.98,7.99,239205.0,7.98,8.0,7.98,7.99,239205.0
2015-06-01 14:50:00,7.99,7.99,7.98,7.99,67925.0,7.99,7.99,7.98,7.99,67925.0
2015-06-01 15:00:00,7.99,7.99,7.98,7.99,155255.0,7.99,7.99,7.98,7.99,155255.0
2015-06-01 15:10:00,7.99,8.0,7.99,7.99,120270.0,7.99,8.0,7.99,7.99,120270.0
2015-06-01 15:20:00,7.99,7.99,7.98,7.98,116090.0,7.99,7.99,7.98,7.98,116090.0
2015-06-01 15:30:00,7.98,7.99,7.97,7.98,160575.0,7.98,7.99,7.97,7.98,160575.0
2015-06-01 15:40:00,7.98,7.98,7.97,7.98,193445.0,7.98,7.98,7.97,7.98,193445.0
2015-06-01 15:50:00,7.98,7.98,7.96,7.97,371180.0,7.98,7.98,7.96,7.97,371180.0
2015-06-02 09:30:00,7.91,7.99,7.88,7.93,268470.0,7.91,7.99,7.88,7.93,268470.0
2015-06-02 09:40:00,7.91,7.91,7.88,7.89,126160.0,7.91,7.91,7.88,7.89,126160.0
2015-06-02 09:50:00,7.89,7.93,7.89,7.91,72875.0,7.89,7.93,7.89,7.91,72875.0
2015-06-02 10:00:00,7.91,7.95,7.9,7.93,145880.0,7.91,7.95,7.9,7.93,145880.0
2015-06-02 10:10:00,7.94,7.96,7.91,7.94,268500.0,7.94,7.96,7.91,7.94,268500.0
2015-06-02 10:20:00,7.94,7.97,7.94,7.95,91115.0,7.94,7.97,7.94,7.95,91115.0
2015-06-02 10:30:00,7.95,7.98,7.95,7.98,58925.0,7.95,7.98,7.95,7.98,58925.0
2015-06-02 10:40:00,7.97,7.99,7.97,7.99,95120.0,7.97,7.99,7.97,7.99,95120.0
2015-06-02 10:50:00,7.98,7.99,7.98,7.98,74640.0,7.98,7.99,7.98,7.98,74640.0
2015-06-02 11:00:00,7.98,7.98,7.95,7.97,64355.0,7.98,7.98,7.95,7.97,64355.0
2015-06-02 11:10:00,7.98,7.98,7.96,7.97,46195.0,7.98,7.98,7.96,7.97,46195.0
2015-06-02 11:20:00,7.97,7.99,7.97,7.97,101385.0,7.97,7.99,7.97,7.97,101385.0
2015-06-02 11:30:00,7.97,8.0,7.97,7.99,74285.0,7.97,8.0,7.97,7.99,74285.0
2015-06-02 11:40:00,7.99,8.0,7.98,7.99,37940.0,7.99,8.0,7.98,7.99,37940.0
2015-06-02 11:50:00,7.99,7.99,7.98,7.99,149795.0,7.99,7.99,7.98,7.99,149795.0
2015-06-02 12:00:00,7.99,8.03,7.99,8.02,169315.0,7.99,8.03,7.99,8.02,169315.0
2015-06-02 12:10:00,8.02,8.02,8.01,8.01,45875.0,8.02,8.02,8.01,8.01,45875.0
2015-06-02 12:20:00,8.01,8.02,8.01,8.01,66240.0,8.01,8.02,8.01,8.01,66240.0
2015-06-02 12:30:00,8.01,8.01,8.0,8.0,72320.0,8.01,8.01,8.0,8.0,72320.0
2015-06-02 12:40:00,8.0,8.01,7.99,8.01,27325.0,8.0,8.01,7.99,8.01,27325.0
2015-06-02 12:50:00,8.01,8.02,8.01,8.01,34090.0,8.01,8.02,8.01,8.01,34090.0
2015-06-02 13:00:00,8.02,8.02,8.0,8.0,26255.0,8.02,8.02,8.0,8.0,26255.0
2015-06-02 13:10:00,8.0,8.01,8.0,8.0,46795.0,8.0,8.01,8.0,8.0,46795.0
2015-06-02 13:20:00,8.0,8.02,8.0,8.0,94660.0,8.0,8.02,8.0,8.0,94660.0
2015-06-02 13:30:00,7.99,8.0,7.99,7.99,41195.0,7.99,8.0,7.99,7.99,41195.0
2015-06-02 13:40:00,7.99,7.99,7.98,7.99,38940.0,7.99,7.99,7.98,7.99,38940.0
2015-06-02 13:50:00,7.99,8.01,7.99,8.0,34375.0,7.99,8.01,7.99,8.0,34375.0
2015-06-02 14:00:00,8.0,8.0,7.99,7.99,25510.0,8.0,8.0,7.99,7.99,25510.0
2015-06-02 14:10:00,7.98,7.99,7.97,7.99,231990.0,7.98,7.99,7.97,7.99,231990.0
2015-06-02 14:20:00,7.99,7.99,7.96,7.96,92435.0,7.99,7.99,7.96,7.96,92435.0
2015-06-02 14:30:00,7.96,7.97,7.96,7.96,51670.0,7.96,7.97,7.96,7.96,51670.0
2015-06-02 14:40:00,7.96,7.96,7.95,7.95,58755.0,7.96,7.96,7.95,7.95,58755.0
2015-06-02 14:50:00,7.95,7.96,7.94,7.95,65275.0,7.95,7.96,7.94,7.95,65275.0
2015-06-02 15:00:00,7.95,7.96,7.94,7.95,74465.0,7.95,7.96,7.94,7.95,74465.0
2015-06-02 15:10:00,7.95,7.96,7.94,7.95,64945.0,7.95,7.96,7.94,7.95,64945.0
2015-06-02 15:20:00,7.95,7.96,7.94,7.95,109360.0,7.95,7.96,7.94,7.95,109360.0
2015-06-02 15:30:00,7.94,7.96,7.94,7.95,101930.0,7.94,7.96,7.94,7.95,101930.0
2015-06-02 15:40:00,7.95,7.96,7.95,7.95,113555.0,7.95,7.96,7.95,7.95,113555.0
2015-06-02 15:50:00,7.95,7.96,7.94,7.94,777850.0,7.95,7.96,7.94,7.94,777850.0
2015-06-03 09:30:00,7.99,7.99,7.92,7.93,138155.0,7.99,7.99,7.92,7.93,138155.0
2015-06-03 09:40:00,7.92,7.97,7.92,7.97,96670.0,7.92,7.97,7.92,7.97,96670.0
2015-06-03 09:50:00,7.96,8.0,7.95,7.99,99275.0,7.96,8.0,7.95,7.99,99275.0
2015-06-03 10:00:00,7.99,8.0,7.98,7.99,117955.0,7.99,8.0,7.98,7.99,117955.0
2015-06-03 10:10:00,7.99,8.02,7.99,8.01,126425.0,7.99,8.02,7.99,8.01,126425.0
2015-06-03 10:20:00,8.01,8.05,8.01,8.05,135385.0,8.01,8.05,8.01,8.05,135385.0
2015-06-03 10:30:00,8.05,8.06,8.02,8.04,245240.0,8.05,8.06,8.02,8.04,245240.0
2015-06-03 10:40:00,8.04,8.05,8.02,8.05,52955.0,8.04,8.05,8.02,8.05,52955.0
2015-06-03 10:50:00,8.05,8.06,8.03,8.03,65525.0,8.05,8.06,8.03,8.03,65525.0
2015-06-03 11:00:00,8.04,8.05,8.03,8.04,50220.0,8.04,8.05,8.03,8.04,50220.0
2015-06-03 11:10:00,8.04,8.05,8.04,8.05,71520.0,8.04,8.05,8.04,8.05,71520.0
2015-06-03 11:20:00,8.05,8.05,8.03,8.04,146530.0,8.05,8.05,8.03,8.04,146530.0
2015-06-03 11:30:00,8.03,8.06,8.03,8.05,49650.0,8.03,8.06,8.03,8.05,49650.0
2015-06-03 11:40:00,8.05,8.05,8.03,8.04,162850.0,8.05,8.05,8.03,8.04,162850.0
2015-06-03 11:50:00,8.03,8.04,8.02,8.04,37505.0,8.03,8.04,8.02,8.04,37505.0
2015-06-03 12:00:00,8.04,8.04,8.01,8.02,44125.0,8.04,8.04,8.01,8.02,44125.0
2015-06-03 12:10:00,8.02,8.03,8.01,8.02,34820.0,8.02,8.03,8.01,8.02,34820.0
2015-06-03 12:20:00,8.01,8.02,8.0,8.0,97610.0,8.01,8.02,8.0,8.0,97610.0
2015-06-03 12:30:00,8.0,8.01,7.99,8.0,69065.0,8.0,8.01,7.99,8.0,69065.0
2015-06-03 12:40:00,8.0,8.0,7.99,7.99,114945.0,8.0,8.0,7.99,7.99,114945.0
2015-06-03 12:50:00,7.99,7.99,7.98,7.99,37370.0,7.99,7.99,7.98,7.99,37370.0
2015-06-03 13:00:00,7.99,7.99,7.98,7.99,57395.0,7.99,7.99,7.98,7.99,57395.0
2015-06-03 13:10:00,7.98,7.99,7.98,7.99,44000.0,7.98,7.99,7.98,7.99,44000.0
2015-06-03 13:20:00,7.99,7.99,7.99,7.99,50525.0,7.99,7.99,7.99,7.99,50525.0
2015-06-03 13:30:00,7.99,7.99,7.98,7.99,36455.0,7.99,7.99,7.98,7.99,36455.0
2015-06-03 13:40:00,7.99,7.99,7.98,7.99,79485.0,7.99,7.99,7.98,7.99,79485.0
2015-06-03 13:50:00,7.99,8.0,7.99,8.0,72295.0,7.99,8.0,7.99,8.0,72295.0
2015-06-03 14:00:00,8.0,8.02,8.0,8.02,121005.0,8.0,8.02,8.0,8.02,121005.0
2015-06-03 14:10:00,8.02,8.03,8.02,8.03,68915.0,8.02,8.03,8.02,8.03,68915.0
2015-06-03 14:20:00,8.03,8.04,8.03,8.03,70945.0,8.03,8.04,8.03,8.03,70945.0
2015-06-03 14:30:00,8.03,8.03,8.02,8.02,61000.0,8.03,8.03,8.02,8.02,61000.0
2015-06-03 14:40:00,8.01,8.02,8.01,8.02,152710.0,8.01,8.02,8.01,8.02,152710.0
2015-06-03 14:50:00,8.02,8.03,8.02,8.02,46545.0,8.02,8.03,8.02,8.02,46545.0
2015-06-03 15:00:00,8.02,8.03,8.02,8.02,47600.0,8.02,8.03,8.02,8.02,47600.0
2015-06-03 15:10:00,8.02,8.03,8.01,8.01,77605.0,8.02,8.03,8.01,8.01,77605.0
2015-06-03 15:20:00,8.01,8.02,8.0,8.01,64745.0,8.01,8.02,8.0,8.01,64745.0
2015-06-03 15:30:00,8.01,8.03,8.01,8.02,88775.0,8.01,8.03,8.01,8.02,88775.0
2015-06-03 15:40:00,8.02,8.02,8.01,8.01,121320.0,8.02,8.02,8.01,8.01,121320.0
2015-06-03 15:50:00,8.01,8.02,8.01,8.01,292505.0,8.01,8.02,8.01,8.01,292505.0
2015-06-04 09:30:00,8.02,8.02,7.96,7.99,153775.0,8.02,8.02,7.96,7.99,153775.0
2015-06-04 09:40:00,8.0,8.03,8.0,8.0,86170.0,8.0,8.03,8.0,8.0,86170.0
2015-06-04 09:50:00,8.01,8.03,8.0,8.02,56475.0,8.01,8.03,8.0,8.02,56475.0
2015-06-04 10:00:00,8.02,8.03,8.01,8.02,73215.0,8.02,8.03,8.01,8.02,73215.0
2015-06-04 10:10:00,8.02,8.02,7.99,7.99,58870.0,8.02,8.02,7.99,7.99,58870.0
2015-06-04 10:20:00,7.99,8.0,7.96,7.98,344945.0,7.99,8.0,7.96,7.98,344945.0
2015-06-04 10:30:00,7.98,8.0,7.98,7.99,74945.0,7.98,8.0,7.98,7.99,74945.0
2015-06-04 10:40:00,8.0,8.02,8.0,8.02,44815.0,8.0,8.02,8.0,8.02,44815.0
2015-06-04 10:50:00,8.02,8.03,8.02,8.02,72800.0,8.02,8.03,8.02,8.02,72800.0
2015-06-04 11:00:00,8.02,8.02,7.99,7.99,329765.0,8.02,8.02,7.99,7.99,329765.0
2015-06-04 11:10:00,7.99,8.0,7.98,7.98,114445.0,7.99,8.0,7.98,7.98,114445.0
2015-06-04 11:20:00,7.98,8.0,7.98,7.98,37000.0,7.98,8.0,7.98,7.98,37000.0
2015-06-04 11:30:00,7.99,7.99,7.97,7.98,49660.0,7.99,7.99,7.97,7.98,49660.0
2015-06-04 11:40:00,7.98,7.98,7.96,7.96,83720.0,7.98,7.98,7.96,7.96,83720.0
2015-06-04 11:50:00,7.96,7.96,7.95,7.96,107900.0,7.96,7.96,7.95,7.96,107900.0
2015-06-04 12:00:00,7.96,7.96,7.95,7.96,49740.0,7.96,7.96,7.95,7.96,49740.0
2015-06-04 12:10:00,7.95,7.96,7.95,7.95,61765.0,7.95,7.96,7.95,7.95,61765.0
2015-06-04 12:20:00,7.95,7.95,7.95,7.95,22000.0,7.95,7.95,7.95,7.95,22000.0
2015-06-04 12:30:00,7.94,7.96,7.94,7.94,91500.0,7.94,7.96,7.94,7.94,91500.0
2015-06-04 12:40:00,7.94,7.95,7.94,7.94,30550.0,7.94,7.95,7.94,7.94,30550.0
2015-06-04 12:50:00,7.94,7.94,7.92,7.92,45000.0,7.94,7.94,7.92,7.92,45000.0
2015-06-04 13:00:00,7.92,7.93,7.9,7.91,139765.0,7.92,7.93,7.9,7.91,139765.0
2015-06-04 13:10:00,7.9,7.93,7.9,7.9,73305.0,7.9,7.93,7.9,7.9,73305.0
2015-06-04 13:20:00,7.9,7.9,7.88,7.89,144250.0,7.9,7.9,7.88,7.89,144250.0
2015-06-04 13:30:00,7.88,7.88,7.87,7.87,131985.0,7.88,7.88,7.87,7.87,131985.0
2015-06-04 13:40:00,7.87,7.87,7.87,7.87,74760.0,7.87,7.87,7.87,7.87,74760.0
2015-06-04 13:50:00,7.87,7.88,7.87,7.87,74630.0,7.87,7.88,7.87,7.87,74630.0
2015-06-04 14:00:00,7.87,7.88,7.86,7.87,69605.0,7.87,7.88,7.86,7.87,69605.0
2015-06-04 14:10:00,7.88,7.89,7.87,7.88,228715.0,7.88,7.89,7.87,7.88,228715.0
2015-06-04 14:20:00,7.88,7.9,7.88,7.88,91405.0,7.88,7.9,7.88,7.88,91405.0
2015-06-04 14:30:00,7.88,7.89,7.86,7.87,142615.0,7.88,7.89,7.86,7.87,142615.0
2015-06-04 14:40:00,7.87,7.89,7.86,7.88,53200.0,7.87,7.89,7.86,7.88,53200.0
2015-06-04 14:50:00,7.88,7.91,7.88,7.9,45695.0,7.88,7.91,7.88,7.9,45695.0
2015-06-04 15:00:00,7.91,7.91,7.89,7.89,84580.0,7.91,7.91,7.89,7.89,84580.0
2015-06-04 15:10:00,7.89,7.9,7.88,7.88,91690.0,7.89,7.9,7.88,7.88,91690.0
2015-06-04 15:20:00,7.88,7.89,7.87,7.88,100500.0,7.88,7.89,7.87,7.88,100500.0
2015-06-04 15:30:00,7.88,7.89,7.88,7.88,105565.0,7.88,7.89,7.88,7.88,105565.0
2015-06-04 15:40:00,7.89,7.89,7.88,7.89,105570.0,7.89,7.89,7.88,7.89,105570.0
2015-06-04 15:50:00,7.89,7.9,7.88,7.9,453480.0,7.89,7.9,7.88,7.9,453480.0
2015-06-05 09:30:00,7.97,7.99,7.88,7.89,261425.0,7.97,7.99,7.88,7.89,261425.0
2015-06-05 09:40:00,7.88,7.92,7.85,7.9,111970.0,7.88,7.92,7.85,7.9,111970.0
2015-06-05 09:50:00,7.91,7.95,7.91,7.94,89110.0,7.91,7.95,7.91,7.94,89110.0
2015-06-05 10:00:00,7.95,8.0,7.95,7.98,189445.0,7.95,8.0,7.95,7.98,189445.0
2015-06-05 10:10:00,7.98,8.02,7.98,8.01,210845.0,7.98,8.02,7.98,8.01,210845.0
2015-06-05 10:20:00,8.01,8.03,8.0,8.02,733010.0,8.01,8.03,8.0,8.02,733010.0
2015-06-05 10:30:00,8.02,8.04,8.02,8.04,78250.0,8.02,8.04,8.02,8.04,78250.0
2015-06-05 10:40:00,8.04,8.06,8.02,8.03,118295.0,8.04,8.06,8.02,8.03,118295.0
2015-06-05 10:50:00,8.02,8.03,8.0,8.02,186370.0,8.02,8.03,8.0,8.02,186370.0
2015-06-05 11:00:00,8.02,8.03,8.02,8.03,94935.0,8.02,8.03,8.02,8.03,94935.0
2015-06-05 11:10:00,8.03,8.06,8.03,8.06,120305.0,8.03,8.06,8.03,8.06,120305.0
2015-06-05 11:20:00,8.06,8.06,8.04,8.05,150325.0,8.06,8.06,8.04,8.05,150325.0
2015-06-05 11:30:00,8.05,8.06,8.04,8.05,81690.0,8.05,8.06,8.04,8.05,81690.0
2015-06-05 11:40:00,8.05,8.06,8.04,8.06,103480.0,8.05,8.06,8.04,8.06,103480.0
2015-06-05 11:50:00,8.06,8.07,8.06,8.06,80860.0,8.06,8.07,8.06,8.06,80860.0
2015-06-05 12:00:00,8.07,8.08,8.06,8.08,151345.0,8.07,8.08,8.06,8.08,151345.0
2015-06-05 12:10:00,8.08,8.09,8.08,8.09,144255.0,8.08,8.09,8.08,8.09,144255.0
2015-06-05 12:20:00,8.09,8.09,8.07,8.07,58015.0,8.09,8.09,8.07,8.07,58015.0
2015-06-05 12:30:00,8.07,8.07,8.06,8.07,164905.0,8.07,8.07,8.06,8.07,164905.0
2015-06-05 12:40:00,8.07,8.08,8.07,8.08,60535.0,8.07,8.08,8.07,8.08,60535.0
2015-06-05 12:50:00,8.08,8.1,8.08,8.09,179565.0,8.08,8.1,8.08,8.09,179565.0
2015-06-05 13:00:00,8.09,8.11,8.09,8.11,301155.0,8.09,8.11,8.09,8.11,301155.0
2015-06-05 13:10:00,8.11,8.12,8.11,8.12,120300.0,8.11,8.12,8.11,8.12,120300.0
2015-06-05 13:20:00,8.12,8.13,8.12,8.13,218695.0,8.12,8.13,8.12,8.13,218695.0
2015-06-05 13:30:00,8.13,8.14,8.13,8.14,129945.0,8.13,8.14,8.13,8.14,129945.0
2015-06-05 13:40:00,8.14,8.16,8.14,8.16,357240.0,8.14,8.16,8.14,8.16,357240.0
2015-06-05 13:50:00,8.16,8.16,8.15,8.15,187960.0,8.16,8.16,8.15,8.15,187960.0
2015-06-05 14:00:00,8.15,8.18,8.15,8.17,386480.0,8.15,8.18,8.15,8.17,386480.0
2015-06-05 14:10:00,8.16,8.2,8.16,8.19,261935.0,8.16,8.2,8.16,8.19,261935.0
2015-06-05 14:20:00,8.19,8.2,8.19,8.2,142415.0,8.19,8.2,8.19,8.2,142415.0
2015-06-05 14:30:00,8.2,8.21,8.19,8.2,346165.0,8.2,8.21,8.19,8.2,346165.0
2015-06-05 14:40:00,8.2,8.22,8.2,8.22,271955.0,8.2,8.22,8.2,8.22,271955.0
2015-06-05 14:50:00,8.22,8.23,8.21,8.23,188980.0,8.22,8.23,8.21,8.23,188980.0
2015-06-05 15:00:00,8.23,8.24,8.21,8.22,201145.0,8.23,8.24,8.21,8.22,201145.0
2015-06-05 15:10:00,8.22,8.23,8.19,8.19,201435.0,8.22,8.23,8.19,8.19,201435.0
2015-06-05 15:20:00,8.19,8.2,8.18,8.19,222045.0,8.19,8.2,8.18,8.19,222045.0
2015-06-05 15:30:00,8.19,8.2,8.18,8.19,262245.0,8.19,8.2,8.18,8.19,262245.0
2015-06-05 15:40:00,8.19,8.2,8.18,8.19,261490.0,8.19,8.2,8.18,8.19,261490.0
2015-06-05 15:50:00,8.19,8.22,8.19,8.21,693880.0,8.19,8.22,8.19,8.21,693880.0
2015-06-08 09:30:00,8.29,8.3,8.25,8.29,384025.0,8.29,8.3,8.25,8.29,384025.0
2015-06-08 09:40:00,8.28,8.29,8.23,8.25,240145.0,8.28,8.29,8.23,8.25,240145.0
2015-06-08 09:50:00,8.25,8.27,8.21,8.27,768645.0,8.25,8.27,8.21,8.27,768645.0
2015-06-08 10:00:00,8.27,8.29,8.25,8.29,244475.0,8.27,8.29,8.25,8.29,244475.0
2015-06-08 10:10:00,8.29,8.29,8.25,8.25,276350.0,8.29,8.29,8.25,8.25,276350.0
2015-06-08 10:20:00,8.26,8.27,8.25,8.27,248290.0,8.26,8.27,8.25,8.27,248290.0
2015-06-08 10:30:00,8.27,8.28,8.24,8.24,175580.0,8.27,8.28,8.24,8.24,175580.0
2015-06-08 10:40:00,8.24,8.26,8.23,8.24,210805.0,8.24,8.26,8.23,8.24,210805.0
2015-06-08 10:50:00,8.24,8.26,8.24,8.24,167900.0,8.24,8.26,8.24,8.24,167900.0
2015-06-08 11:00:00,8.25,8.25,8.22,8.24,238980.0,8.25,8.25,8.22,8.24,238980.0
2015-06-08 11:10:00,8.24,8.25,8.23,8.24,194795.0,8.24,8.25,8.23,8.24,194795.0
2015-06-08 11:20:00,8.24,8.25,8.23,8.23,116570.0,8.24,8.25,8.23,8.23,116570.0
2015-06-08 11:30:00,8.23,8.24,8.22,8.23,58135.0,8.23,8.24,8.22,8.23,58135.0
2015-06-08 11:40:00,8.22,8.22,8.16,8.16,346515.0,8.22,8.22,8.16,8.16,346515.0
2015-06-08 11:50:00,8.16,8.17,8.15,8.15,133670.0,8.16,8.17,8.15,8.15,133670.0
2015-06-08 12:00:00,8.15,8.16,8.14,8.15,109285.0,8.15,8.16,8.14,8.15,109285.0
2015-06-08 12:10:00,8.15,8.15,8.14,8.15,70480.0,8.15,8.15,8.14,8.15,70480.0
2015-06-08 12:20:00,8.15,8.17,8.15,8.16,53250.0,8.15,8.17,8.15,8.16,53250.0
2015-06-08 12:30:00,8.15,8.17,8.15,8.16,83740.0,8.15,8.17,8.15,8.16,83740.0
2015-06-08 12:40:00,8.16,8.17,8.14,8.14,50250.0,8.16,8.17,8.14,8.14,50250.0
2015-06-08 12:50:00,8.14,8.14,8.1,8.1,117735.0,8.14,8.14,8.1,8.1,117735.0
2015-06-08 13:00:00,8.1,8.12,8.1,8.12,81645.0,8.1,8.12,8.1,8.12,81645.0
2015-06-08 13:10:00,8.12,8.12,8.08,8.09,147790.0,8.12,8.12,8.08,8.09,147790.0
2015-06-08 13:20:00,8.1,8.1,8.07,8.08,228790.0,8.1,8.1,8.07,8.08,228790.0
2015-06-08 13:30:00,8.08,8.08,8.06,8.07,173205.0,8.08,8.08,8.06,8.07,173205.0
2015-06-08 13:40:00,8.07,8.1,8.07,8.09,129675.0,8.07,8.1,8.07,8.09,129675.0
2015-06-08 13:50:00,8.09,8.1,8.08,8.09,73685.0,8.09,8.1,8.08,8.09,73685.0
2015-06-08 14:00:00,8.09,8.1,8.06,8.06,111935.0,8.09,8.1,8.06,8.06,111935.0
2015-06-08 14:10:00,8.06,8.08,8.06,8.08,125350.0,8.06,8.08,8.06,8.08,125350.0
2015-06-08 14:20:00,8.07,8.09,8.07,8.09,76850.0,8.07,8.09,8.07,8.09,76850.0
2015-06-08 14:30:00,8.1,8.14,8.1,8.12,137070.0,8.1,8.14,8.1,8.12,137070.0
2015-06-08 14:40:00,8.12,8.14,8.11,8.13,105800.0,8.12,8.14,8.11,8.13,105800.0
2015-06-08 14:50:00,8.13,8.14,8.12,8.13,106010.0,8.13,8.14,8.12,8.13,106010.0
2015-06-08 15:00:00,8.13,8.14,8.12,8.13,90725.0,8.13,8.14,8.12,8.13,90725.0
2015-06-08 15:10:00,8.13,8.13,8.12,8.13,78475.0,8.13,8.13,8.12,8.13,78475.0
2015-06-08 15:20:00,8.13,8.14,8.12,8.14,134155.0,8.13,8.14,8.12,8.14,134155.0
2015-06-08 15:30:00,8.14,8.14,8.12,8.12,157885.0,8.14,8.14,8.12,8.12,157885.0
2015-06-08 15:40:00,8.13,8.13,8.12,8.13,205395.0,8.13,8.13,8.12,8.13,205395.0
2015-06-08 15:50:00,8.13,8.13,8.11,8.12,496345.0,8.13,8.13,8.11,8.12,496345.0
2015-06-09 09:30:00,8.17,8.17,8.12,8.12,177505.0,8.17,8.17,8.12,8.12,177505.0
2015-06-09 09:40:00,8.12,8.13,8.07,8.09,92950.0,8.12,8.13,8.07,8.09,92950.0
2015-06-09 09:50:00,8.1,8.1,8.05,8.05,82240.0,8.1,8.1,8.05,8.05,82240.0
2015-06-09 10:00:00,8.05,8.05,8.01,8.04,190070.0,8.05,8.05,8.01,8.04,190070.0
2015-06-09 10:10:00,8.05,8.05,8.02,8.03,144525.0,8.05,8.05,8.02,8.03,144525.0
2015-06-09 10:20:00,8.03,8.04,8.01,8.02,120895.0,8.03,8.04,8.01,8.02,120895.0
2015-06-09 10:30:00,8.02,8.02,7.97,8.0,268005.0,8.02,8.02,7.97,8.0,268005.0
2015-06-09 10:40:00,7.99,8.01,7.99,7.99,164740.0,7.99,8.01,7.99,7.99,164740.0
2015-06-09 10:50:00,7.99,8.01,7.99,8.01,150815.0,7.99,8.01,7.99,8.01,150815.0
2015-06-09 11:00:00,8.01,8.03,8.0,8.03,153470.0,8.01,8.03,8.0,8.03,153470.0
2015-06-09 11:10:00,8.03,8.04,8.02,8.03,100175.0,8.03,8.04,8.02,8.03,100175.0
2015-06-09 11:20:00,8.03,8.04,8.02,8.02,94325.0,8.03,8.04,8.02,8.02,94325.0
2015-06-09 11:30:00,8.02,8.04,8.02,8.03,127520.0,8.02,8.04,8.02,8.03,127520.0
2015-06-09 11:40:00,8.03,8.04,8.03,8.04,85590.0,8.03,8.04,8.03,8.04,85590.0
2015-06-09 11:50:00,8.04,8.06,8.04,8.06,395575.0,8.04,8.06,8.04,8.06,395575.0
2015-06-09 12:00:00,8.06,8.08,8.06,8.07,184375.0,8.06,8.08,8.06,8.07,184375.0
2015-06-09 12:10:00,8.07,8.07,8.05,8.07,79530.0,8.07,8.07,8.05,8.07,79530.0
2015-06-09 12:20:00,8.07,8.08,8.06,8.08,154195.0,8.07,8.08,8.06,8.08,154195.0
2015-06-09 12:30:00,8.08,8.09,8.07,8.09,115735.0,8.08,8.09,8.07,8.09,115735.0
2015-06-09 12:40:00,8.09,8.09,8.07,8.07,145185.0,8.09,8.09,8.07,8.07,145185.0
2015-06-09 12:50:00,8.08,8.09,8.07,8.09,66675.0,8.08,8.09,8.07,8.09,66675.0
2015-06-09 13:00:00,8.09,8.1,8.08,8.09,66630.0,8.09,8.1,8.08,8.09,66630.0
2015-06-09 13:10:00,8.09,8.1,8.09,8.1,59510.0,8.09,8.1,8.09,8.1,59510.0
2015-06-09 13:20:00,8.1,8.11,8.1,8.11,59670.0,8.1,8.11,8.1,8.11,59670.0
2015-06-09 13:30:00,8.11,8.12,8.1,8.11,107175.0,8.11,8.12,8.1,8.11,107175.0
2015-06-09 13:40:00,8.1,8.11,8.09,8.09,75760.0,8.1,8.11,8.09,8.09,75760.0
2015-06-09 13:50:00,8.1,8.12,8.1,8.12,172925.0,8.1,8.12,8.1,8.12,172925.0
2015-06-09 14:00:00,8.11,8.13,8.11,8.13,106340.0,8.11,8.13,8.11,8.13,106340.0
2015-06-09 14:10:00,8.13,8.13,8.11,8.13,89935.0,8.13,8.13,8.11,8.13,89935.0
2015-06-09 14:20:00,8.13,8.15,8.12,8.14,76275.0,8.13,8.15,8.12,8.14,76275.0
2015-06-09 14:30:00,8.15,8.15,8.14,8.14,133080.0,8.15,8.15,8.14,8.14,133080.0
2015-06-09 14:40:00,8.15,8.15,8.14,8.14,104465.0,8.15,8.15,8.14,8.14,104465.0
2015-06-09 14:50:00,8.14,8.14,8.13,8.14,219765.0,8.14,8.14,8.13,8.14,219765.0
2015-06-09 15:00:00,8.14,8.14,8.13,8.13,98700.0,8.14,8.14,8.13,8.13,98700.0
2015-06-09 15:10:00,8.13,8.15,8.13,8.15,118470.0,8.13,8.15,8.13,8.15,118470.0
2015-06-09 15:20:00,8.15,8.15,8.14,8.15,101265.0,8.15,8.15,8.14,8.15,101265.0
2015-06-09 15:30:00,8.15,8.17,8.14,8.17,252965.0,8.15,8.17,8.14,8.17,252965.0
2015-06-09 15:40:00,8.17,8.17,8.16,8.16,249270.0,8.17,8.17,8.16,8.16,249270.0
2015-06-09 15:50:00,8.16,8.16,8.15,8.15,616085.0,8.16,8.16,8.15,8.15,616085.0
2015-06-10 09:30:00,8.19,8.2,8.14,8.14,123445.0,8.19,8.2,8.14,8.14,123445.0
2015-06-10 09:40:00,8.16,8.17,8.14,8.16,42780.0,8.16,8.17,8.14,8.16,42780.0
2015-06-10 09:50:00,8.16,8.16,8.13,8.13,42250.0,8.16,8.16,8.13,8.13,42250.0
2015-06-10 10:00:00,8.14,8.16,8.14,8.16,43540.0,8.14,8.16,8.14,8.16,43540.0
2015-06-10 10:10:00,8.16,8.2,8.15,8.2,52290.0,8.16,8.2,8.15,8.2,52290.0
2015-06-10 10:20:00,8.2,8.2,8.17,8.18,61850.0,8.2,8.2,8.17,8.18,61850.0
2015-06-10 10:30:00,8.18,8.22,8.18,8.22,105350.0,8.18,8.22,8.18,8.22,105350.0
2015-06-10 10:40:00,8.22,8.23,8.21,8.21,44710.0,8.22,8.23,8.21,8.21,44710.0
2015-06-10 10:50:00,8.21,8.22,8.21,8.22,68475.0,8.21,8.22,8.21,8.22,68475.0
2015-06-10 11:00:00,8.22,8.23,8.21,8.22,72950.0,8.22,8.23,8.21,8.22,72950.0
2015-06-10 11:10:00,8.22,8.25,8.21,8.24,99320.0,8.22,8.25,8.21,8.24,99320.0
2015-06-10 11:20:00,8.25,8.25,8.23,8.25,65355.0,8.25,8.25,8.23,8.25,65355.0
2015-06-10 11:30:00,8.25,8.26,8.24,8.24,133690.0,8.25,8.26,8.24,8.24,133690.0
2015-06-10 11:40:00,8.24,8.26,8.24,8.26,76520.0,8.24,8.26,8.24,8.26,76520.0
2015-06-10 11:50:00,8.26,8.27,8.25,8.25,52505.0,8.26,8.27,8.25,8.25,52505.0
2015-06-10 12:00:00,8.25,8.26,8.25,8.25,63805.0,8.25,8.26,8.25,8.25,63805.0
2015-06-10 12:10:00,8.25,8.26,8.25,8.25,54615.0,8.25,8.26,8.25,8.25,54615.0
2015-06-10 12:20:00,8.25,8.25,8.24,8.24,52110.0,8.25,8.25,8.24,8.24,52110.0
2015-06-10 12:30:00,8.25,8.25,8.24,8.24,38635.0,8.25,8.25,8.24,8.24,38635.0
2015-06-10 12:40:00,8.24,8.25,8.24,8.25,82775.0,8.24,8.25,8.24,8.25,82775.0
2015-06-10 12:50:00,8.25,8.26,8.25,8.25,54220.0,8.25,8.26,8.25,8.25,54220.0
2015-06-10 13:00:00,8.25,8.26,8.25,8.25,31570.0,8.25,8.26,8.25,8.25,31570.0
2015-06-10 13:10:00,8.25,8.25,8.24,8.24,32085.0,8.25,8.25,8.24,8.24,32085.0
2015-06-10 13:20:00,8.25,8.25,8.24,8.25,34910.0,8.25,8.25,8.24,8.25,34910.0
2015-06-10 13:30:00,8.25,8.25,8.24,8.25,26950.0,8.25,8.25,8.24,8.25,26950.0
2015-06-10 13:40:00,8.25,8.25,8.24,8.24,39475.0,8.25,8.25,8.24,8.24,39475.0
2015-06-10 13:50:00,8.24,8.25,8.24,8.25,32815.0,8.24,8.25,8.24,8.25,32815.0
2015-06-10 14:00:00,8.24,8.26,8.24,8.25,72830.0,8.24,8.26,8.24,8.25,72830.0
2015-06-10 14:10:00,8.25,8.26,8.25,8.26,53725.0,8.25,8.26,8.25,8.26,53725.0
2015-06-10 14:20:00,8.26,8.27,8.26,8.27,87800.0,8.26,8.27,8.26,8.27,87800.0
2015-06-10 14:30:00,8.27,8.27,8.26,8.26,53005.0,8.27,8.27,8.26,8.26,53005.0
2015-06-10 14:40:00,8.26,8.27,8.26,8.26,53325.0,8.26,8.27,8.26,8.26,53325.0
2015-06-10 14:50:00,8.26,8.27,8.26,8.27,76935.0,8.26,8.27,8.26,8.27,76935.0
2015-06-10 15:00:00,8.27,8.27,8.25,8.25,123480.0,8.27,8.27,8.25,8.25,123480.0
2015-06-10 15:10:00,8.25,8.26,8.25,8.26,101825.0,8.25,8.26,8.25,8.26,101825.0
2015-06-10 15:20:00,8.26,8.27,8.26,8.26,77860.0,8.26,8.27,8.26,8.26,77860.0
2015-06-10 15:30:00,8.26,8.27,8.26,8.26,91590.0,8.26,8.27,8.26,8.26,91590.0
2015-06-10 15:40:00,8.26,8.26,8.24,8.25,207600.0,8.26,8.26,8.24,8.25,207600.0
2015-06-10 15:50:00,8.25,8.26,8.24,8.24,339925.0,8.25,8.26,8.24,8.24,339925.0
2015-06-11 09:30:00,8.24,8.33,8.24,8.29,170045.0,8.24,8.33,8.24,8.29,170045.0
2015-06-11 09:40:00,8.29,8.29,8.26,8.27,65650.0,8.29,8.29,8.26,8.27,65650.0
2015-06-11 09:50:00,8.27,8.27,8.25,8.26,100395.0,8.27,8.27,8.25,8.26,100395.0
2015-06-11 10:00:00,8.26,8.27,8.25,8.26,136865.0,8.26,8.27,8.25,8.26,136865.0
2015-06-11 10:10:00,8.26,8.3,8.25,8.29,169915.0,8.26,8.3,8.25,8.29,169915.0
2015-06-11 10:20:00,8.29,8.31,8.28,8.31,127820.0,8.29,8.31,8.28,8.31,127820.0
2015-06-11 10:30:00,8.31,8.31,8.25,8.26,247590.0,8.31,8.31,8.25,8.26,247590.0
2015-06-11 10:40:00,8.26,8.28,8.26,8.26,89040.0,8.26,8.28,8.26,8.26,89040.0
2015-06-11 10:50:00,8.26,8.26,8.24,8.24,106220.0,8.26,8.26,8.24,8.24,106220.0
2015-06-11 11:00:00,8.24,8.26,8.23,8.25,233680.0,8.24,8.26,8.23,8.25,233680.0
2015-06-11 11:10:00,8.25,8.26,8.24,8.24,112975.0,8.25,8.26,8.24,8.24,112975.0
2015-06-11 11:20:00,8.24,8.24,8.2,8.2,242440.0,8.24,8.24,8.2,8.2,242440.0
2015-06-11 11:30:00,8.2,8.2,8.2,8.2,180485.0,8.2,8.2,8.2,8.2,180485.0
2015-06-11 11:40:00,8.2,8.2,8.19,8.19,97805.0,8.2,8.2,8.19,8.19,97805.0
2015-06-11 11:50:00,8.19,8.2,8.19,8.19,96500.0,8.19,8.2,8.19,8.19,96500.0
2015-06-11 12:00:00,8.19,8.2,8.19,8.2,117195.0,8.19,8.2,8.19,8.2,117195.0
2015-06-11 12:10:00,8.2,8.2,8.19,8.19,142710.0,8.2,8.2,8.19,8.19,142710.0
2015-06-11 12:20:00,8.19,8.19,8.18,8.18,220215.0,8.19,8.19,8.18,8.18,220215.0
2015-06-11 12:30:00,8.18,8.18,8.17,8.18,285645.0,8.18,8.18,8.17,8.18,285645.0
2015-06-11 12:40:00,8.18,8.18,8.18,8.18,172060.0,8.18,8.18,8.18,8.18,172060.0
2015-06-11 12:50:00,8.18,8.18,8.18,8.18,131690.0,8.18,8.18,8.18,8.18,131690.0
2015-06-11 13:00:00,8.18,8.2,8.18,8.19,179670.0,8.18,8.2,8.18,8.19,179670.0
2015-06-11 13:10:00,8.19,8.2,8.19,8.19,109945.0,8.19,8.2,8.19,8.19,109945.0
2015-06-11 13:20:00,8.19,8.2,8.19,8.2,117060.0,8.19,8.2,8.19,8.2,117060.0
2015-06-11 13:30:00,8.2,8.2,8.19,8.19,107010.0,8.2,8.2,8.19,8.19,107010.0
2015-06-11 13:40:00,8.19,8.2,8.19,8.19,132830.0,8.19,8.2,8.19,8.19,132830.0
2015-06-11 13:50:00,8.19,8.21,8.19,8.21,159760.0,8.19,8.21,8.19,8.21,159760.0
2015-06-11 14:00:00,8.21,8.21,8.19,8.19,177075.0,8.21,8.21,8.19,8.19,177075.0
2015-06-11 14:10:00,8.19,8.2,8.19,8.2,96600.0,8.19,8.2,8.19,8.2,96600.0
2015-06-11 14:20:00,8.2,8.2,8.19,8.19,120130.0,8.2,8.2,8.19,8.19,120130.0
2015-06-11 14:30:00,8.19,8.19,8.19,8.19,118875.0,8.19,8.19,8.19,8.19,118875.0
2015-06-11 14:40:00,8.19,8.19,8.18,8.19,85040.0,8.19,8.19,8.18,8.19,85040.0
2015-06-11 14:50:00,8.19,8.19,8.19,8.19,113890.0,8.19,8.19,8.19,8.19,113890.0
2015-06-11 15:00:00,8.19,8.2,8.19,8.2,138045.0,8.19,8.2,8.19,8.2,138045.0
2015-06-11 15:10:00,8.2,8.2,8.19,8.19,98980.0,8.2,8.2,8.19,8.19,98980.0
2015-06-11 15:20:00,8.19,8.19,8.19,8.19,51050.0,8.19,8.19,8.19,8.19,51050.0
2015-06-11 15:30:00,8.19,8.19,8.19,8.19,172800.0,8.19,8.19,8.19,8.19,172800.0
2015-06-11 15:40:00,8.19,8.19,8.18,8.19,132315.0,8.19,8.19,8.18,8.19,132315.0
2015-06-11 15:50:00,8.19,8.21,8.19,8.2,891075.0,8.19,8.21,8.19,8.2,891075.0
2015-06-12 09:30:00,8.19,8.19,8.12,8.13,244075.0,8.19,8.19,8.12,8.13,244075.0
2015-06-12 09:40:00,8.13,8.18,8.1,8.17,121140.0,8.13,8.18,8.1,8.17,121140.0
2015-06-12 09:50:00,8.17,8.18,8.15,8.16,39300.0,8.17,8.18,8.15,8.16,39300.0
2015-06-12 10:00:00,8.16,8.2,8.16,8.18,131420.0,8.16,8.2,8.16,8.18,131420.0
2015-06-12 10:10:00,8.19,8.21,8.18,8.21,82495.0,8.19,8.21,8.18,8.21,82495.0
2015-06-12 10:20:00,8.21,8.21,8.19,8.19,74165.0,8.21,8.21,8.19,8.19,74165.0
2015-06-12 10:30:00,8.19,8.19,8.15,8.16,123355.0,8.19,8.19,8.15,8.16,123355.0
2015-06-12 10:40:00,8.16,8.19,8.16,8.19,32110.0,8.16,8.19,8.16,8.19,32110.0
2015-06-12 10:50:00,8.19,8.2,8.19,8.19,38360.0,8.19,8.2,8.19,8.19,38360.0
2015-06-12 11:00:00,8.18,8.2,8.18,8.19,66330.0,8.18,8.2,8.18,8.19,66330.0
2015-06-12 11:10:00,8.19,8.21,8.19,8.21,96890.0,8.19,8.21,8.19,8.21,96890.0
2015-06-12 11:20:00,8.21,8.21,8.2,8.2,117650.0,8.21,8.21,8.2,8.2,117650.0
2015-06-12 11:30:00,8.2,8.21,8.2,8.2,80055.0,8.2,8.21,8.2,8.2,80055.0
2015-06-12 11:40:00,8.2,8.2,8.2,8.2,29875.0,8.2,8.2,8.2,8.2,29875.0
2015-06-12 11:50:00,8.2,8.2,8.19,8.19,59590.0,8.2,8.2,8.19,8.19,59590.0
2015-06-12 12:00:00,8.2,8.21,8.19,8.19,32690.0,8.2,8.21,8.19,8.19,32690.0
2015-06-12 12:10:00,8.19,8.2,8.19,8.19,31360.0,8.19,8.2,8.19,8.19,31360.0
2015-06-12 12:20:00,8.19,8.2,8.19,8.2,40120.0,8.19,8.2,8.19,8.2,40120.0
2015-06-12 12:30:00,8.2,8.23,8.2,8.23,333635.0,8.2,8.23,8.2,8.23,333635.0
2015-06-12 12:40:00,8.23,8.24,8.23,8.23,93450.0,8.23,8.24,8.23,8.23,93450.0
2015-06-12 12:50:00,8.23,8.24,8.23,8.24,79885.0,8.23,8.24,8.23,8.24,79885.0
2015-06-12 13:00:00,8.23,8.24,8.23,8.23,44940.0,8.23,8.24,8.23,8.23,44940.0
2015-06-12 13:10:00,8.23,8.24,8.23,8.24,184700.0,8.23,8.24,8.23,8.24,184700.0
2015-06-12 13:20:00,8.24,8.25,8.24,8.25,52780.0,8.24,8.25,8.24,8.25,52780.0
2015-06-12 13:30:00,8.25,8.25,8.24,8.24,44520.0,8.25,8.25,8.24,8.24,44520.0
2015-06-12 13:40:00,8.24,8.25,8.23,8.24,43950.0,8.24,8.25,8.23,8.24,43950.0
2015-06-12 13:50:00,8.24,8.25,8.24,8.24,47405.0,8.24,8.25,8.24,8.24,47405.0
2015-06-12 14:00:00,8.25,8.25,8.23,8.23,160915.0,8.25,8.25,8.23,8.23,160915.0
2015-06-12 14:10:00,8.23,8.26,8.23,8.26,141235.0,8.23,8.26,8.23,8.26,141235.0
2015-06-12 14:20:00,8.26,8.27,8.26,8.27,208670.0,8.26,8.27,8.26,8.27,208670.0
2015-06-12 14:30:00,8.27,8.27,8.26,8.26,70480.0,8.27,8.27,8.26,8.26,70480.0
2015-06-12 14:40:00,8.26,8.26,8.24,8.25,115345.0,8.26,8.26,8.24,8.25,115345.0
2015-06-12 14:50:00,8.25,8.26,8.24,8.25,180700.0,8.25,8.26,8.24,8.25,180700.0
2015-06-12 15:00:00,8.25,8.25,8.24,8.25,87955.0,8.25,8.25,8.24,8.25,87955.0
2015-06-12 15:10:00,8.25,8.26,8.25,8.26,75010.0,8.25,8.26,8.25,8.26,75010.0
2015-06-12 15:20:00,8.26,8.27,8.26,8.27,266625.0,8.26,8.27,8.26,8.27,266625.0
2015-06-12 15:30:00,8.27,8.27,8.26,8.26,153440.0,8.27,8.27,8.26,8.26,153440.0
2015-06-12 15:40:00,8.26,8.26,8.25,8.26,108850.0,8.26,8.26,8.25,8.26,108850.0
2015-06-12 15:50:00,8.26,8.26,8.24,8.24,687910.0,8.26,8.26,8.24,8.24,687910.0
2015-06-15 09:30:00,8.16,8.2,8.02,8.11,399820.0,8.16,8.2,8.02,8.11,399820.0
2015-06-15 09:40:00,8.09,8.14,8.09,8.11,298600.0,8.09,8.14,8.09,8.11,298600.0
2015-06-15 09:50:00,8.11,8.11,8.08,8.09,135280.0,8.11,8.11,8.08,8.09,135280.0
2015-06-15 10:00:00,8.09,8.13,8.08,8.12,73655.0,8.09,8.13,8.08,8.12,73655.0
2015-06-15 10:10:00,8.12,8.15,8.12,8.14,124665.0,8.12,8.15,8.12,8.14,124665.0
2015-06-15 10:20:00,8.14,8.16,8.14,8.15,103215.0,8.14,8.16,8.14,8.15,103215.0
2015-06-15 10:30:00,8.16,8.17,8.14,8.15,292630.0,8.16,8.17,8.14,8.15,292630.0
2015-06-15 10:40:00,8.15,8.15,8.14,8.15,289670.0,8.15,8.15,8.14,8.15,289670.0
2015-06-15 10:50:00,8.15,8.15,8.14,8.15,185795.0,8.15,8.15,8.14,8.15,185795.0
2015-06-15 11:00:00,8.15,8.2,8.15,8.2,720970.0,8.15,8.2,8.15,8.2,720970.0
2015-06-15 11:10:00,8.2,8.22,8.2,8.22,209040.0,8.2,8.22,8.2,8.22,209040.0
2015-06-15 11:20:00,8.22,8.23,8.19,8.19,140950.0,8.22,8.23,8.19,8.19,140950.0
2015-06-15 11:30:00,8.19,8.21,8.19,8.21,145555.0,8.19,8.21,8.19,8.21,145555.0
2015-06-15 11:40:00,8.21,8.23,8.21,8.22,132370.0,8.21,8.23,8.21,8.22,132370.0
2015-06-15 11:50:00,8.22,8.24,8.21,8.22,64275.0,8.22,8.24,8.21,8.22,64275.0
2015-06-15 12:00:00,8.21,8.22,8.2,8.21,138210.0,8.21,8.22,8.2,8.21,138210.0
2015-06-15 12:10:00,8.21,8.22,8.2,8.22,184310.0,8.21,8.22,8.2,8.22,184310.0
2015-06-15 12:20:00,8.22,8.22,8.2,8.22,60310.0,8.22,8.22,8.2,8.22,60310.0
2015-06-15 12:30:00,8.22,8.23,8.21,8.21,64500.0,8.22,8.23,8.21,8.21,64500.0
2015-06-15 12:40:00,8.21,8.23,8.21,8.23,37935.0,8.21,8.23,8.21,8.23,37935.0
2015-06-15 12:50:00,8.22,8.22,8.21,8.22,53330.0,8.22,8.22,8.21,8.22,53330.0
2015-06-15 13:00:00,8.22,8.23,8.22,8.22,27000.0,8.22,8.23,8.22,8.22,27000.0
2015-06-15 13:10:00,8.22,8.23,8.22,8.22,55740.0,8.22,8.23,8.22,8.22,55740.0
2015-06-15 13:20:00,8.22,8.23,8.22,8.22,79970.0,8.22,8.23,8.22,8.22,79970.0
2015-06-15 13:30:00,8.22,8.23,8.21,8.21,250000.0,8.22,8.23,8.21,8.21,250000.0
2015-06-15 13:40:00,8.21,8.21,8.2,8.21,65835.0,8.21,8.21,8.2,8.21,65835.0
2015-06-15 13:50:00,8.21,8.22,8.2,8.21,194755.0,8.21,8.22,8.2,8.21,194755.0
2015-06-15 14:00:00,8.21,8.22,8.21,8.21,45325.0,8.21,8.22,8.21,8.21,45325.0
2015-06-15 14:10:00,8.21,8.23,8.21,8.22,77035.0,8.21,8.23,8.21,8.22,77035.0
2015-06-15 14:20:00,8.22,8.23,8.21,8.22,46675.0,8.22,8.23,8.21,8.22,46675.0
2015-06-15 14:30:00,8.22,8.22,8.21,8.22,66530.0,8.22,8.22,8.21,8.22,66530.0
2015-06-15 14:40:00,8.22,8.22,8.21,8.22,95640.0,8.22,8.22,8.21,8.22,95640.0
2015-06-15 14:50:00,8.22,8.22,8.2,8.21,87015.0,8.22,8.22,8.2,8.21,87015.0
2015-06-15 15:00:00,8.21,8.22,8.21,8.21,127950.0,8.21,8.22,8.21,8.21,127950.0
2015-06-15 15:10:00,8.21,8.22,8.21,8.21,109780.0,8.21,8.22,8.21,8.21,109780.0
2015-06-15 15:20:00,8.22,8.22,8.2,8.2,399080.0,8.22,8.22,8.2,8.2,399080.0
2015-06-15 15:30:00,8.2,8.21,8.19,8.21,350750.0,8.2,8.21,8.19,8.21,350750.0
2015-06-15 15:40:00,8.21,8.23,8.21,8.21,174930.0,8.21,8.23,8.21,8.21,174930.0
2015-06-15 15:50:00,8.22,8.23,8.21,8.21,302820.0,8.22,8.23,8.21,8.21,302820.0
2015-06-16 09:30:00,8.27,8.37,8.24,8.36,423560.0,8.27,8.37,8.24,8.36,423560.0
2015-06-16 09:40:00,8.36,8.36,8.33,8.33,169840.0,8.36,8.36,8.33,8.33,169840.0
2015-06-16 09:50:00,8.33,8.35,8.31,8.35,126305.0,8.33,8.35,8.31,8.35,126305.0
2015-06-16 10:00:00,8.34,8.37,8.33,8.33,174815.0,8.34,8.37,8.33,8.33,174815.0
2015-06-16 10:10:00,8.33,8.34,8.32,8.33,120535.0,8.33,8.34,8.32,8.33,120535.0
2015-06-16 10:20:00,8.33,8.35,8.33,8.34,84460.0,8.33,8.35,8.33,8.34,84460.0
2015-06-16 10:30:00,8.34,8.35,8.33,8.35,92655.0,8.34,8.35,8.33,8.35,92655.0
2015-06-16 10:40:00,8.35,8.36,8.35,8.36,112345.0,8.35,8.36,8.35,8.36,112345.0
2015-06-16 10:50:00,8.36,8.36,8.34,8.36,120000.0,8.36,8.36,8.34,8.36,120000.0
2015-06-16 11:00:00,8.36,8.39,8.36,8.39,220040.0,8.36,8.39,8.36,8.39,220040.0
2015-06-16 11:10:00,8.39,8.42,8.39,8.42,365790.0,8.39,8.42,8.39,8.42,365790.0
2015-06-16 11:20:00,8.42,8.43,8.42,8.42,224665.0,8.42,8.43,8.42,8.42,224665.0
2015-06-16 11:30:00,8.42,8.44,8.42,8.43,152185.0,8.42,8.44,8.42,8.43,152185.0
2015-06-16 11:40:00,8.43,8.43,8.4,8.41,241720.0,8.43,8.43,8.4,8.41,241720.0
2015-06-16 11:50:00,8.4,8.41,8.39,8.4,97760.0,8.4,8.41,8.39,8.4,97760.0
2015-06-16 12:00:00,8.4,8.41,8.39,8.4,73260.0,8.4,8.41,8.39,8.4,73260.0
2015-06-16 12:10:00,8.4,8.42,8.39,8.41,89100.0,8.4,8.42,8.39,8.41,89100.0
2015-06-16 12:20:00,8.41,8.43,8.41,8.43,81515.0,8.41,8.43,8.41,8.43,81515.0
2015-06-16 12:30:00,8.43,8.45,8.43,8.44,122435.0,8.43,8.45,8.43,8.44,122435.0
2015-06-16 12:40:00,8.44,8.45,8.43,8.45,143780.0,8.44,8.45,8.43,8.45,143780.0
2015-06-16 12:50:00,8.45,8.46,8.44,8.46,198945.0,8.45,8.46,8.44,8.46,198945.0
2015-06-16 13:00:00,8.45,8.46,8.45,8.45,141155.0,8.45,8.46,8.45,8.45,141155.0
2015-06-16 13:10:00,8.45,8.45,8.43,8.44,155690.0,8.45,8.45,8.43,8.44,155690.0
2015-06-16 13:20:00,8.44,8.46,8.44,8.45,122085.0,8.44,8.46,8.44,8.45,122085.0
2015-06-16 13:30:00,8.46,8.47,8.45,8.46,122765.0,8.46,8.47,8.45,8.46,122765.0
2015-06-16 13:40:00,8.46,8.47,8.45,8.47,98265.0,8.46,8.47,8.45,8.47,98265.0
2015-06-16 13:50:00,8.47,8.48,8.46,8.47,194025.0,8.47,8.48,8.46,8.47,194025.0
2015-06-16 14:00:00,8.48,8.5,8.47,8.5,128585.0,8.48,8.5,8.47,8.5,128585.0
2015-06-16 14:10:00,8.5,8.5,8.48,8.49,130615.0,8.5,8.5,8.48,8.49,130615.0
2015-06-16 14:20:00,8.49,8.5,8.48,8.5,138415.0,8.49,8.5,8.48,8.5,138415.0
2015-06-16 14:30:00,8.5,8.51,8.49,8.5,177520.0,8.5,8.51,8.49,8.5,177520.0
2015-06-16 14:40:00,8.5,8.52,8.49,8.52,243865.0,8.5,8.52,8.49,8.52,243865.0
2015-06-16 14:50:00,8.52,8.52,8.51,8.52,145940.0,8.52,8.52,8.51,8.52,145940.0
2015-06-16 15:00:00,8.52,8.52,8.5,8.51,186320.0,8.52,8.52,8.5,8.51,186320.0
2015-06-16 15:10:00,8.51,8.52,8.5,8.51,229720.0,8.51,8.52,8.5,8.51,229720.0
2015-06-16 15:20:00,8.51,8.52,8.5,8.52,179280.0,8.51,8.52,8.5,8.52,179280.0
2015-06-16 15:30:00,8.52,8.53,8.52,8.52,299080.0,8.52,8.53,8.52,8.52,299080.0
2015-06-16 15:40:00,8.52,8.52,8.5,8.5,329455.0,8.52,8.52,8.5,8.5,329455.0
2015-06-16 15:50:00,8.5,8.51,8.49,8.49,879555.0,8.5,8.51,8.49,8.49,879555.0
2015-06-17 09:30:00,8.5,8.57,8.49,8.54,409985.0,8.5,8.57,8.49,8.54,409985.0
2015-06-17 09:40:00,8.53,8.58,8.52,8.55,158395.0,8.53,8.58,8.52,8.55,158395.0
2015-06-17 09:50:00,8.55,8.57,8.53,8.56,142580.0,8.55,8.57,8.53,8.56,142580.0
2015-06-17 10:00:00,8.57,8.58,8.55,8.56,235725.0,8.57,8.58,8.55,8.56,235725.0
2015-06-17 10:10:00,8.56,8.58,8.55,8.58,153520.0,8.56,8.58,8.55,8.58,153520.0
2015-06-17 10:20:00,8.57,8.59,8.57,8.58,95325.0,8.57,8.59,8.57,8.58,95325.0
2015-06-17 10:30:00,8.59,8.59,8.56,8.57,161800.0,8.59,8.59,8.56,8.57,161800.0
2015-06-17 10:40:00,8.56,8.58,8.56,8.58,115315.0,8.56,8.58,8.56,8.58,115315.0
2015-06-17 10:50:00,8.58,8.59,8.57,8.59,97420.0,8.58,8.59,8.57,8.59,97420.0
2015-06-17 11:00:00,8.59,8.61,8.59,8.6,397930.0,8.59,8.61,8.59,8.6,397930.0
2015-06-17 11:10:00,8.6,8.6,8.57,8.59,94565.0,8.6,8.6,8.57,8.59,94565.0
2015-06-17 11:20:00,8.59,8.6,8.57,8.57,156675.0,8.59,8.6,8.57,8.57,156675.0
2015-06-17 11:30:00,8.57,8.57,8.56,8.57,80815.0,8.57,8.57,8.56,8.57,80815.0
2015-06-17 11:40:00,8.56,8.58,8.56,8.58,94255.0,8.56,8.58,8.56,8.58,94255.0
2015-06-17 11:50:00,8.58,8.59,8.56,8.58,73735.0,8.58,8.59,8.56,8.58,73735.0
2015-06-17 12:00:00,8.57,8.58,8.56,8.57,51755.0,8.57,8.58,8.56,8.57,51755.0
2015-06-17 12:10:00,8.57,8.57,8.55,8.55,61740.0,8.57,8.57,8.55,8.55,61740.0
2015-06-17 12:20:00,8.55,8.56,8.55,8.56,64645.0,8.55,8.56,8.55,8.56,64645.0
2015-06-17 12:30:00,8.56,8.56,8.55,8.55,69885.0,8.56,8.56,8.55,8.55,69885.0
2015-06-17 12:40:00,8.55,8.56,8.55,8.55,57535.0,8.55,8.56,8.55,8.55,57535.0
2015-06-17 12:50:00,8.55,8.56,8.53,8.54,132225.0,8.55,8.56,8.53,8.54,132225.0
2015-06-17 13:00:00,8.54,8.55,8.54,8.55,104745.0,8.54,8.55,8.54,8.55,104745.0
2015-06-17 13:10:00,8.55,8.55,8.53,8.53,69280.0,8.55,8.55,8.53,8.53,69280.0
2015-06-17 13:20:00,8.53,8.56,8.53,8.54,159840.0,8.53,8.56,8.53,8.54,159840.0
2015-06-17 13:30:00,8.54,8.54,8.53,8.54,86095.0,8.54,8.54,8.53,8.54,86095.0
2015-06-17 13:40:00,8.54,8.54,8.52,8.53,137595.0,8.54,8.54,8.52,8.53,137595.0
2015-06-17 13:50:00,8.52,8.56,8.52,8.54,85220.0,8.52,8.56,8.52,8.54,85220.0
2015-06-17 14:00:00,8.53,8.59,8.53,8.58,124775.0,8.53,8.59,8.53,8.58,124775.0
2015-06-17 14:10:00,8.59,8.59,8.58,8.58,117555.0,8.59,8.59,8.58,8.58,117555.0
2015-06-17 14:20:00,8.58,8.58,8.55,8.57,99960.0,8.58,8.58,8.55,8.57,99960.0
2015-06-17 14:30:00,8.57,8.59,8.57,8.58,107380.0,8.57,8.59,8.57,8.58,107380.0
2015-06-17 14:40:00,8.59,8.6,8.58,8.6,114580.0,8.59,8.6,8.58,8.6,114580.0
2015-06-17 14:50:00,8.6,8.62,8.6,8.61,123950.0,8.6,8.62,8.6,8.61,123950.0
2015-06-17 15:00:00,8.61,8.62,8.59,8.59,151960.0,8.61,8.62,8.59,8.59,151960.0
2015-06-17 15:10:00,8.59,8.61,8.59,8.6,175890.0,8.59,8.61,8.59,8.6,175890.0
2015-06-17 15:20:00,8.6,8.61,8.6,8.61,177970.0,8.6,8.61,8.6,8.61,177970.0
2015-06-17 15:30:00,8.61,8.62,8.6,8.61,237270.0,8.61,8.62,8.6,8.61,237270.0
2015-06-17 15:40:00,8.61,8.61,8.58,8.59,304110.0,8.61,8.61,8.58,8.59,304110.0
2015-06-17 15:50:00,8.6,8.6,8.57,8.58,561155.0,8.6,8.6,8.57,8.58,561155.0
2015-06-18 09:30:00,8.65,8.69,8.61,8.67,321610.0,8.65,8.69,8.61,8.67,321610.0
2015-06-18 09:40:00,8.66,8.69,8.64,8.67,205310.0,8.66,8.69,8.64,8.67,205310.0
2015-06-18 09:50:00,8.67,8.71,8.66,8.7,236640.0,8.67,8.71,8.66,8.7,236640.0
2015-06-18 10:00:00,8.7,8.7,8.67,8.69,153120.0,8.7,8.7,8.67,8.69,153120.0
2015-06-18 10:10:00,8.69,8.72,8.69,8.71,227955.0,8.69,8.72,8.69,8.71,227955.0
2015-06-18 10:20:00,8.71,8.72,8.68,8.69,202985.0,8.71,8.72,8.68,8.69,202985.0
2015-06-18 10:30:00,8.69,8.69,8.67,8.69,176285.0,8.69,8.69,8.67,8.69,176285.0
2015-06-18 10:40:00,8.69,8.72,8.69,8.72,199580.0,8.69,8.72,8.69,8.72,199580.0
2015-06-18 10:50:00,8.72,8.73,8.7,8.71,77405.0,8.72,8.73,8.7,8.71,77405.0
2015-06-18 11:00:00,8.71,8.72,8.71,8.72,165750.0,8.71,8.72,8.71,8.72,165750.0
2015-06-18 11:10:00,8.72,8.74,8.72,8.74,333885.0,8.72,8.74,8.72,8.74,333885.0
2015-06-18 11:20:00,8.74,8.76,8.73,8.76,144215.0,8.74,8.76,8.73,8.76,144215.0
2015-06-18 11:30:00,8.76,8.76,8.73,8.76,125865.0,8.76,8.76,8.73,8.76,125865.0
2015-06-18 11:40:00,8.76,8.77,8.75,8.76,247815.0,8.76,8.77,8.75,8.76,247815.0
2015-06-18 11:50:00,8.76,8.76,8.75,8.75,63695.0,8.76,8.76,8.75,8.75,63695.0
2015-06-18 12:00:00,8.75,8.77,8.75,8.76,124225.0,8.75,8.77,8.75,8.76,124225.0
2015-06-18 12:10:00,8.76,8.77,8.75,8.77,136655.0,8.76,8.77,8.75,8.77,136655.0
2015-06-18 12:20:00,8.77,8.79,8.77,8.79,182960.0,8.77,8.79,8.77,8.79,182960.0
2015-06-18 12:30:00,8.79,8.81,8.79,8.81,276220.0,8.79,8.81,8.79,8.81,276220.0
2015-06-18 12:40:00,8.81,8.82,8.8,8.8,222110.0,8.81,8.82,8.8,8.8,222110.0
2015-06-18 12:50:00,8.8,8.81,8.79,8.8,118960.0,8.8,8.81,8.79,8.8,118960.0
2015-06-18 13:00:00,8.79,8.8,8.79,8.79,181250.0,8.79,8.8,8.79,8.79,181250.0
2015-06-18 13:10:00,8.79,8.82,8.79,8.82,212385.0,8.79,8.82,8.79,8.82,212385.0
2015-06-18 13:20:00,8.82,8.82,8.8,8.82,200805.0,8.82,8.82,8.8,8.82,200805.0
2015-06-18 13:30:00,8.82,8.82,8.81,8.82,169940.0,8.82,8.82,8.81,8.82,169940.0
2015-06-18 13:40:00,8.82,8.82,8.8,8.81,198910.0,8.82,8.82,8.8,8.81,198910.0
2015-06-18 13:50:00,8.81,8.81,8.79,8.8,209025.0,8.81,8.81,8.79,8.8,209025.0
2015-06-18 14:00:00,8.8,8.81,8.8,8.8,197200.0,8.8,8.81,8.8,8.8,197200.0
2015-06-18 14:10:00,8.8,8.81,8.8,8.81,287545.0,8.8,8.81,8.8,8.81,287545.0
2015-06-18 14:20:00,8.81,8.81,8.8,8.81,109080.0,8.81,8.81,8.8,8.81,109080.0
2015-06-18 14:30:00,8.81,8.82,8.8,8.81,143480.0,8.81,8.82,8.8,8.81,143480.0
2015-06-18 14:40:00,8.81,8.81,8.8,8.8,161855.0,8.81,8.81,8.8,8.8,161855.0
2015-06-18 14:50:00,8.8,8.8,8.78,8.79,170855.0,8.8,8.8,8.78,8.79,170855.0
2015-06-18 15:00:00,8.79,8.79,8.78,8.78,157895.0,8.79,8.79,8.78,8.78,157895.0
2015-06-18 15:10:00,8.78,8.79,8.78,8.79,323180.0,8.78,8.79,8.78,8.79,323180.0
2015-06-18 15:20:00,8.79,8.79,8.77,8.78,229650.0,8.79,8.79,8.77,8.78,229650.0
2015-06-18 15:30:00,8.78,8.78,8.76,8.77,250210.0,8.78,8.78,8.76,8.77,250210.0
2015-06-18 15:40:00,8.77,8.77,8.77,8.77,202910.0,8.77,8.77,8.77,8.77,202910.0
2015-06-18 15:50:00,8.77,8.77,8.74,8.75,906055.0,8.77,8.77,8.74,8.75,906055.0
2015-06-19 09:30:00,8.78,8.79,8.71,8.71,845825.0,8.78,8.79,8.71,8.71,845825.0
2015-06-19 09:40:00,8.71,8.72,8.69,8.69,124185.0,8.71,8.72,8.69,8.69,124185.0
2015-06-19 09:50:00,8.69,8.7,8.66,8.67,183730.0,8.69,8.7,8.66,8.67,183730.0
2015-06-19 10:00:00,8.67,8.68,8.63,8.63,202705.0,8.67,8.68,8.63,8.63,202705.0
2015-06-19 10:10:00,8.63,8.65,8.61,8.62,318685.0,8.63,8.65,8.61,8.62,318685.0
2015-06-19 10:20:00,8.61,8.63,8.6,8.63,132275.0,8.61,8.63,8.6,8.63,132275.0
2015-06-19 10:30:00,8.63,8.63,8.61,8.62,359655.0,8.63,8.63,8.61,8.62,359655.0
2015-06-19 10:40:00,8.61,8.63,8.61,8.62,161425.0,8.61,8.63,8.61,8.62,161425.0
2015-06-19 10:50:00,8.62,8.62,8.6,8.61,225140.0,8.62,8.62,8.6,8.61,225140.0
2015-06-19 11:00:00,8.61,8.62,8.6,8.61,366785.0,8.61,8.62,8.6,8.61,366785.0
2015-06-19 11:10:00,8.61,8.61,8.59,8.59,170460.0,8.61,8.61,8.59,8.59,170460.0
2015-06-19 11:20:00,8.6,8.61,8.59,8.61,324540.0,8.6,8.61,8.59,8.61,324540.0
2015-06-19 11:30:00,8.6,8.63,8.6,8.62,412925.0,8.6,8.63,8.6,8.62,412925.0
2015-06-19 11:40:00,8.62,8.63,8.6,8.61,154525.0,8.62,8.63,8.6,8.61,154525.0
2015-06-19 11:50:00,8.61,8.62,8.59,8.6,132220.0,8.61,8.62,8.59,8.6,132220.0
2015-06-19 12:00:00,8.6,8.62,8.6,8.62,189365.0,8.6,8.62,8.6,8.62,189365.0
2015-06-19 12:10:00,8.61,8.62,8.6,8.61,84505.0,8.61,8.62,8.6,8.61,84505.0
2015-06-19 12:20:00,8.61,8.62,8.6,8.61,65995.0,8.61,8.62,8.6,8.61,65995.0
2015-06-19 12:30:00,8.61,8.61,8.6,8.6,96580.0,8.61,8.61,8.6,8.6,96580.0
2015-06-19 12:40:00,8.6,8.62,8.6,8.62,166585.0,8.6,8.62,8.6,8.62,166585.0
2015-06-19 12:50:00,8.62,8.63,8.61,8.61,183540.0,8.62,8.63,8.61,8.61,183540.0
2015-06-19 13:00:00,8.61,8.61,8.6,8.6,63570.0,8.61,8.61,8.6,8.6,63570.0
2015-06-19 13:10:00,8.6,8.61,8.6,8.6,99295.0,8.6,8.61,8.6,8.6,99295.0
2015-06-19 13:20:00,8.6,8.6,8.59,8.6,53920.0,8.6,8.6,8.59,8.6,53920.0
2015-06-19 13:30:00,8.6,8.6,8.59,8.6,84420.0,8.6,8.6,8.59,8.6,84420.0
2015-06-19 13:40:00,8.6,8.6,8.59,8.6,61815.0,8.6,8.6,8.59,8.6,61815.0
2015-06-19 13:50:00,8.6,8.6,8.6,8.6,57670.0,8.6,8.6,8.6,8.6,57670.0
2015-06-19 14:00:00,8.6,8.6,8.6,8.6,304230.0,8.6,8.6,8.6,8.6,304230.0
2015-06-19 14:10:00,8.6,8.62,8.6,8.62,172305.0,8.6,8.62,8.6,8.62,172305.0
2015-06-19 14:20:00,8.62,8.62,8.6,8.61,68120.0,8.62,8.62,8.6,8.61,68120.0
2015-06-19 14:30:00,8.61,8.61,8.6,8.61,142155.0,8.61,8.61,8.6,8.61,142155.0
2015-06-19 14:40:00,8.61,8.62,8.61,8.62,137220.0,8.61,8.62,8.61,8.62,137220.0
2015-06-19 14:50:00,8.62,8.62,8.61,8.62,122000.0,8.62,8.62,8.61,8.62,122000.0
2015-06-19 15:00:00,8.62,8.62,8.61,8.62,73845.0,8.62,8.62,8.61,8.62,73845.0
2015-06-19 15:10:00,8.62,8.62,8.61,8.61,132605.0,8.62,8.62,8.61,8.61,132605.0
2015-06-19 15:20:00,8.62,8.62,8.61,8.61,134565.0,8.62,8.62,8.61,8.61,134565.0
2015-06-19 15:30:00,8.61,8.62,8.6,8.61,314530.0,8.61,8.62,8.6,8.61,314530.0
2015-06-19 15:40:00,8.6,8.62,8.6,8.62,456695.0,8.6,8.62,8.6,8.62,456695.0
2015-06-19 15:50:00,8.62,8.66,8.62,8.62,1188620.0,8.62,8.66,8.62,8.62,1188620.0
2015-06-22 09:30:00,8.73,8.73,8.65,8.65,383505.0,8.73,8.73,8.65,8.65,383505.0
2015-06-22 09:40:00,8.66,8.71,8.66,8.7,215690.0,8.66,8.71,8.66,8.7,215690.0
2015-06-22 09:50:00,8.7,8.71,8.68,8.71,239470.0,8.7,8.71,8.68,8.71,239470.0
2015-06-22 10:00:00,8.71,8.72,8.71,8.72,182160.0,8.71,8.72,8.71,8.72,182160.0
2015-06-22 10:10:00,8.72,8.78,8.72,8.76,242955.0,8.72,8.78,8.72,8.76,242955.0
2015-06-22 10:20:00,8.76,8.76,8.75,8.75,141545.0,8.76,8.76,8.75,8.75,141545.0
2015-06-22 10:30:00,8.75,8.75,8.72,8.73,202005.0,8.75,8.75,8.72,8.73,202005.0
2015-06-22 10:40:00,8.73,8.77,8.72,8.75,134230.0,8.73,8.77,8.72,8.75,134230.0
2015-06-22 10:50:00,8.74,8.75,8.71,8.72,92210.0,8.74,8.75,8.71,8.72,92210.0
2015-06-22 11:00:00,8.72,8.74,8.7,8.73,124610.0,8.72,8.74,8.7,8.73,124610.0
2015-06-22 11:10:00,8.73,8.73,8.72,8.72,124415.0,8.73,8.73,8.72,8.72,124415.0
2015-06-22 11:20:00,8.72,8.74,8.72,8.73,69815.0,8.72,8.74,8.72,8.73,69815.0
2015-06-22 11:30:00,8.73,8.74,8.72,8.72,103925.0,8.73,8.74,8.72,8.72,103925.0
2015-06-22 11:40:00,8.72,8.73,8.7,8.71,82400.0,8.72,8.73,8.7,8.71,82400.0
2015-06-22 11:50:00,8.71,8.71,8.7,8.71,109990.0,8.71,8.71,8.7,8.71,109990.0
2015-06-22 12:00:00,8.7,8.71,8.69,8.69,70435.0,8.7,8.71,8.69,8.69,70435.0
2015-06-22 12:10:00,8.69,8.7,8.68,8.68,116590.0,8.69,8.7,8.68,8.68,116590.0
2015-06-22 12:20:00,8.68,8.69,8.65,8.66,121450.0,8.68,8.69,8.65,8.66,121450.0
2015-06-22 12:30:00,8.66,8.68,8.66,8.67,58200.0,8.66,8.68,8.66,8.67,58200.0
2015-06-22 12:40:00,8.67,8.68,8.66,8.67,96650.0,8.67,8.68,8.66,8.67,96650.0
2015-06-22 12:50:00,8.67,8.68,8.67,8.68,68900.0,8.67,8.68,8.67,8.68,68900.0
2015-06-22 13:00:00,8.68,8.68,8.66,8.67,66250.0,8.68,8.68,8.66,8.67,66250.0
2015-06-22 13:10:00,8.67,8.67,8.66,8.66,77520.0,8.67,8.67,8.66,8.66,77520.0
2015-06-22 13:20:00,8.66,8.67,8.66,8.66,72585.0,8.66,8.67,8.66,8.66,72585.0
2015-06-22 13:30:00,8.66,8.67,8.66,8.66,67220.0,8.66,8.67,8.66,8.66,67220.0
2015-06-22 13:40:00,8.66,8.68,8.66,8.67,112005.0,8.66,8.68,8.66,8.67,112005.0
2015-06-22 13:50:00,8.67,8.67,8.66,8.67,79330.0,8.67,8.67,8.66,8.67,79330.0
2015-06-22 14:00:00,8.67,8.7,8.67,8.69,116985.0,8.67,8.7,8.67,8.69,116985.0
2015-06-22 14:10:00,8.7,8.7,8.69,8.69,139985.0,8.7,8.7,8.69,8.69,139985.0
2015-06-22 14:20:00,8.69,8.7,8.68,8.69,76060.0,8.69,8.7,8.68,8.69,76060.0
2015-06-22 14:30:00,8.69,8.71,8.68,8.7,135615.0,8.69,8.71,8.68,8.7,135615.0
2015-06-22 14:40:00,8.7,8.7,8.69,8.7,129375.0,8.7,8.7,8.69,8.7,129375.0
2015-06-22 14:50:00,8.7,8.72,8.69,8.72,186855.0,8.7,8.72,8.69,8.72,186855.0
2015-06-22 15:00:00,8.72,8.72,8.71,8.72,75135.0,8.72,8.72,8.71,8.72,75135.0
2015-06-22 15:10:00,8.72,8.72,8.7,8.71,110300.0,8.72,8.72,8.7,8.71,110300.0
2015-06-22 15:20:00,8.71,8.72,8.7,8.71,109635.0,8.71,8.72,8.7,8.71,109635.0
2015-06-22 15:30:00,8.71,8.71,8.7,8.71,110710.0,8.71,8.71,8.7,8.71,110710.0
2015-06-22 15:40:00,8.71,8.72,8.7,8.71,243785.0,8.71,8.72,8.7,8.71,243785.0
2015-06-22 15:50:00,8.71,8.72,8.7,8.71,759230.0,8.71,8.72,8.7,8.71,759230.0
2015-06-23 09:30:00,8.74,8.75,8.67,8.72,178585.0,8.74,8.75,8.67,8.72,178585.0
2015-06-23 09:40:00,8.71,8.74,8.67,8.68,102570.0,8.71,8.74,8.67,8.68,102570.0
2015-06-23 09:50:00,8.68,8.69,8.64,8.64,323555.0,8.68,8.69,8.64,8.64,323555.0
2015-06-23 10:00:00,8.65,8.66,8.64,8.65,97115.0,8.65,8.66,8.64,8.65,97115.0
2015-06-23 10:10:00,8.65,8.68,8.63,8.63,104030.0,8.65,8.68,8.63,8.63,104030.0
2015-06-23 10:20:00,8.63,8.65,8.62,8.64,54845.0,8.63,8.65,8.62,8.64,54845.0
2015-06-23 10:30:00,8.64,8.65,8.63,8.64,74270.0,8.64,8.65,8.63,8.64,74270.0
2015-06-23 10:40:00,8.64,8.65,8.63,8.65,72075.0,8.64,8.65,8.63,8.65,72075.0
2015-06-23 10:50:00,8.65,8.67,8.65,8.65,137760.0,8.65,8.67,8.65,8.65,137760.0
2015-06-23 11:00:00,8.65,8.66,8.65,8.65,228285.0,8.65,8.66,8.65,8.65,228285.0
2015-06-23 11:10:00,8.65,8.66,8.64,8.65,88050.0,8.65,8.66,8.64,8.65,88050.0
2015-06-23 11:20:00,8.65,8.65,8.63,8.64,92560.0,8.65,8.65,8.63,8.64,92560.0
2015-06-23 11:30:00,8.64,8.65,8.63,8.64,80655.0,8.64,8.65,8.63,8.64,80655.0
2015-06-23 11:40:00,8.64,8.64,8.63,8.64,56940.0,8.64,8.64,8.63,8.64,56940.0
2015-06-23 11:50:00,8.64,8.64,8.63,8.63,125970.0,8.64,8.64,8.63,8.63,125970.0
2015-06-23 12:00:00,8.63,8.64,8.62,8.62,91530.0,8.63,8.64,8.62,8.62,91530.0
2015-06-23 12:10:00,8.62,8.62,8.61,8.62,62390.0,8.62,8.62,8.61,8.62,62390.0
2015-06-23 12:20:00,8.62,8.62,8.61,8.62,84330.0,8.62,8.62,8.61,8.62,84330.0
2015-06-23 12:30:00,8.62,8.64,8.62,8.63,67995.0,8.62,8.64,8.62,8.63,67995.0
2015-06-23 12:40:00,8.63,8.64,8.63,8.64,75090.0,8.63,8.64,8.63,8.64,75090.0
2015-06-23 12:50:00,8.64,8.64,8.62,8.62,52235.0,8.64,8.64,8.62,8.62,52235.0
2015-06-23 13:00:00,8.62,8.63,8.61,8.62,67090.0,8.62,8.63,8.61,8.62,67090.0
2015-06-23 13:10:00,8.62,8.64,8.61,8.64,149900.0,8.62,8.64,8.61,8.64,149900.0
2015-06-23 13:20:00,8.64,8.64,8.63,8.63,64355.0,8.64,8.64,8.63,8.63,64355.0
2015-06-23 13:30:00,8.63,8.64,8.63,8.64,58195.0,8.63,8.64,8.63,8.64,58195.0
2015-06-23 13:40:00,8.64,8.64,8.63,8.64,139645.0,8.64,8.64,8.63,8.64,139645.0
2015-06-23 13:50:00,8.63,8.64,8.63,8.63,50445.0,8.63,8.64,8.63,8.63,50445.0
2015-06-23 14:00:00,8.63,8.64,8.63,8.63,68035.0,8.63,8.64,8.63,8.63,68035.0
2015-06-23 14:10:00,8.63,8.64,8.63,8.63,101790.0,8.63,8.64,8.63,8.63,101790.0
2015-06-23 14:20:00,8.63,8.63,8.63,8.63,36635.0,8.63,8.63,8.63,8.63,36635.0
2015-06-23 14:30:00,8.63,8.63,8.61,8.63,131735.0,8.63,8.63,8.61,8.63,131735.0
2015-06-23 14:40:00,8.63,8.63,8.62,8.62,69380.0,8.63,8.63,8.62,8.62,69380.0
2015-06-23 14:50:00,8.62,8.62,8.62,8.62,78930.0,8.62,8.62,8.62,8.62,78930.0
2015-06-23 15:00:00,8.62,8.62,8.61,8.61,200915.0,8.62,8.62,8.61,8.61,200915.0
2015-06-23 15:10:00,8.61,8.61,8.6,8.61,343760.0,8.61,8.61,8.6,8.61,343760.0
2015-06-23 15:20:00,8.61,8.62,8.6,8.61,294880.0,8.61,8.62,8.6,8.61,294880.0
2015-06-23 15:30:00,8.61,8.61,8.6,8.61,432235.0,8.61,8.61,8.6,8.61,432235.0
2015-06-23 15:40:00,8.61,8.61,8.6,8.6,364315.0,8.61,8.61,8.6,8.6,364315.0
2015-06-23 15:50:00,8.6,8.64,8.6,8.64,661865.0,8.6,8.64,8.6,8.64,661865.0
2015-06-24 09:30:00,8.36,8.39,8.17,8.17,2655300.0,8.36,8.39,8.17,8.17,2655300.0
2015-06-24 09:40:00,8.17,8.27,8.15,8.25,1129560.0,8.17,8.27,8.15,8.25,1129560.0
2015-06-24 09:50:00,8.25,8.29,8.24,8.29,474355.0,8.25,8.29,8.24,8.29,474355.0
2015-06-24 10:00:00,8.29,8.29,8.21,8.23,627830.0,8.29,8.29,8.21,8.23,627830.0
2015-06-24 10:10:00,8.23,8.28,8.22,8.26,425890.0,8.23,8.28,8.22,8.26,425890.0
2015-06-24 10:20:00,8.25,8.31,8.25,8.31,784265.0,8.25,8.31,8.25,8.31,784265.0
2015-06-24 10:30:00,8.31,8.35,8.3,8.34,545190.0,8.31,8.35,8.3,8.34,545190.0
2015-06-24 10:40:00,8.34,8.38,8.33,8.37,1037495.0,8.34,8.38,8.33,8.37,1037495.0
2015-06-24 10:50:00,8.37,8.4,8.35,8.37,656440.0,8.37,8.4,8.35,8.37,656440.0
2015-06-24 11:00:00,8.37,8.38,8.34,8.38,502175.0,8.37,8.38,8.34,8.38,502175.0
2015-06-24 11:10:00,8.37,8.4,8.37,8.39,216400.0,8.37,8.4,8.37,8.39,216400.0
2015-06-24 11:20:00,8.39,8.42,8.39,8.4,421105.0,8.39,8.42,8.39,8.4,421105.0
2015-06-24 11:30:00,8.4,8.42,8.36,8.36,471790.0,8.4,8.42,8.36,8.36,471790.0
2015-06-24 11:40:00,8.36,8.37,8.35,8.36,217745.0,8.36,8.37,8.35,8.36,217745.0
2015-06-24 11:50:00,8.36,8.36,8.34,8.35,308840.0,8.36,8.36,8.34,8.35,308840.0
2015-06-24 12:00:00,8.35,8.37,8.35,8.36,218570.0,8.35,8.37,8.35,8.36,218570.0
2015-06-24 12:10:00,8.35,8.39,8.35,8.38,135860.0,8.35,8.39,8.35,8.38,135860.0
2015-06-24 12:20:00,8.38,8.38,8.37,8.38,105815.0,8.38,8.38,8.37,8.38,105815.0
2015-06-24 12:30:00,8.38,8.39,8.37,8.38,157710.0,8.38,8.39,8.37,8.38,157710.0
2015-06-24 12:40:00,8.38,8.39,8.34,8.34,378095.0,8.38,8.39,8.34,8.34,378095.0
2015-06-24 12:50:00,8.34,8.34,8.32,8.33,277850.0,8.34,8.34,8.32,8.33,277850.0
2015-06-24 13:00:00,8.33,8.34,8.33,8.34,181850.0,8.33,8.34,8.33,8.34,181850.0
2015-06-24 13:10:00,8.34,8.35,8.33,8.33,223500.0,8.34,8.35,8.33,8.33,223500.0
2015-06-24 13:20:00,8.33,8.33,8.28,8.29,403050.0,8.33,8.33,8.28,8.29,403050.0
2015-06-24 13:30:00,8.29,8.31,8.28,8.28,639625.0,8.29,8.31,8.28,8.28,639625.0
2015-06-24 13:40:00,8.28,8.28,8.26,8.27,227435.0,8.28,8.28,8.26,8.27,227435.0
2015-06-24 13:50:00,8.27,8.27,8.26,8.26,277195.0,8.27,8.27,8.26,8.26,277195.0
2015-06-24 14:00:00,8.27,8.3,8.26,8.3,273025.0,8.27,8.3,8.26,8.3,273025.0
2015-06-24 14:10:00,8.29,8.3,8.27,8.27,170995.0,8.29,8.3,8.27,8.27,170995.0
2015-06-24 14:20:00,8.27,8.29,8.27,8.27,176425.0,8.27,8.29,8.27,8.27,176425.0
2015-06-24 14:30:00,8.27,8.3,8.26,8.29,244225.0,8.27,8.3,8.26,8.29,244225.0
2015-06-24 14:40:00,8.29,8.32,8.29,8.32,279305.0,8.29,8.32,8.29,8.32,279305.0
2015-06-24 14:50:00,8.32,8.34,8.31,8.34,293705.0,8.32,8.34,8.31,8.34,293705.0
2015-06-24 15:00:00,8.33,8.36,8.31,8.35,578695.0,8.33,8.36,8.31,8.35,578695.0
2015-06-24 15:10:00,8.35,8.36,8.34,8.36,392995.0,8.35,8.36,8.34,8.36,392995.0
2015-06-24 15:20:00,8.36,8.37,8.35,8.35,322920.0,8.36,8.37,8.35,8.35,322920.0
2015-06-24 15:30:00,8.35,8.36,8.35,8.35,321365.0,8.35,8.36,8.35,8.35,321365.0
2015-06-24 15:40:00,8.35,8.36,8.33,8.33,636790.0,8.35,8.36,8.33,8.33,636790.0
2015-06-24 15:50:00,8.33,8.34,8.33,8.34,998260.0,8.33,8.34,8.33,8.34,998260.0
2015-06-25 09:30:00,8.37,8.43,8.35,8.36,270335.0,8.37,8.43,8.35,8.36,270335.0
2015-06-25 09:40:00,8.37,8.39,8.35,8.39,154475.0,8.37,8.39,8.35,8.39,154475.0
2015-06-25 09:50:00,8.38,8.4,8.37,8.39,89910.0,8.38,8.4,8.37,8.39,89910.0
2015-06-25 10:00:00,8.39,8.39,8.37,8.37,119575.0,8.39,8.39,8.37,8.37,119575.0
2015-06-25 10:10:00,8.38,8.4,8.37,8.39,142200.0,8.38,8.4,8.37,8.39,142200.0
2015-06-25 10:20:00,8.4,8.4,8.37,8.37,134785.0,8.4,8.4,8.37,8.37,134785.0
2015-06-25 10:30:00,8.37,8.38,8.37,8.37,538035.0,8.37,8.38,8.37,8.37,538035.0
2015-06-25 10:40:00,8.37,8.39,8.37,8.39,139040.0,8.37,8.39,8.37,8.39,139040.0
2015-06-25 10:50:00,8.4,8.41,8.38,8.39,145090.0,8.4,8.41,8.38,8.39,145090.0
2015-06-25 11:00:00,8.39,8.39,8.38,8.39,61740.0,8.39,8.39,8.38,8.39,61740.0
2015-06-25 11:10:00,8.38,8.4,8.38,8.39,62075.0,8.38,8.4,8.38,8.39,62075.0
2015-06-25 11:20:00,8.39,8.39,8.38,8.39,64560.0,8.39,8.39,8.38,8.39,64560.0
2015-06-25 11:30:00,8.39,8.41,8.38,8.38,161255.0,8.39,8.41,8.38,8.38,161255.0
2015-06-25 11:40:00,8.38,8.39,8.38,8.38,67000.0,8.38,8.39,8.38,8.38,67000.0
2015-06-25 11:50:00,8.38,8.39,8.37,8.38,95280.0,8.38,8.39,8.37,8.38,95280.0
2015-06-25 12:00:00,8.39,8.39,8.38,8.39,62990.0,8.39,8.39,8.38,8.39,62990.0
2015-06-25 12:10:00,8.39,8.4,8.38,8.39,82255.0,8.39,8.4,8.38,8.39,82255.0
2015-06-25 12:20:00,8.39,8.39,8.38,8.38,122855.0,8.39,8.39,8.38,8.38,122855.0
2015-06-25 12:30:00,8.38,8.38,8.37,8.37,169825.0,8.38,8.38,8.37,8.37,169825.0
2015-06-25 12:40:00,8.37,8.37,8.36,8.37,72220.0,8.37,8.37,8.36,8.37,72220.0
2015-06-25 12:50:00,8.37,8.39,8.37,8.38,156910.0,8.37,8.39,8.37,8.38,156910.0
2015-06-25 13:00:00,8.38,8.38,8.36,8.37,111650.0,8.38,8.38,8.36,8.37,111650.0
2015-06-25 13:10:00,8.37,8.38,8.37,8.38,76150.0,8.37,8.38,8.37,8.38,76150.0
2015-06-25 13:20:00,8.38,8.38,8.37,8.37,41230.0,8.38,8.38,8.37,8.37,41230.0
2015-06-25 13:30:00,8.37,8.38,8.37,8.37,75420.0,8.37,8.38,8.37,8.37,75420.0
2015-06-25 13:40:00,8.37,8.38,8.37,8.38,136770.0,8.37,8.38,8.37,8.38,136770.0
2015-06-25 13:50:00,8.38,8.39,8.38,8.38,50020.0,8.38,8.39,8.38,8.38,50020.0
2015-06-25 14:00:00,8.38,8.4,8.37,8.4,185575.0,8.38,8.4,8.37,8.4,185575.0
2015-06-25 14:10:00,8.39,8.39,8.37,8.38,121425.0,8.39,8.39,8.37,8.38,121425.0
2015-06-25 14:20:00,8.38,8.38,8.36,8.36,109185.0,8.38,8.38,8.36,8.36,109185.0
2015-06-25 14:30:00,8.36,8.38,8.36,8.37,137490.0,8.36,8.38,8.36,8.37,137490.0
2015-06-25 14:40:00,8.37,8.39,8.37,8.39,79940.0,8.37,8.39,8.37,8.39,79940.0
2015-06-25 14:50:00,8.39,8.39,8.38,8.39,77945.0,8.39,8.39,8.38,8.39,77945.0
2015-06-25 15:00:00,8.39,8.4,8.39,8.4,145480.0,8.39,8.4,8.39,8.4,145480.0
2015-06-25 15:10:00,8.4,8.41,8.39,8.4,136345.0,8.4,8.41,8.39,8.4,136345.0
2015-06-25 15:20:00,8.4,8.4,8.39,8.39,140630.0,8.4,8.4,8.39,8.39,140630.0
2015-06-25 15:30:00,8.39,8.4,8.39,8.39,141920.0,8.39,8.4,8.39,8.39,141920.0
2015-06-25 15:40:00,8.39,8.39,8.39,8.39,171225.0,8.39,8.39,8.39,8.39,171225.0
2015-06-25 15:50:00,8.39,8.4,8.39,8.39,562790.0,8.39,8.4,8.39,8.39,562790.0
2015-06-26 09:30:00,8.4,8.4,8.34,8.34,214435.0,8.4,8.4,8.34,8.34,214435.0
2015-06-26 09:40:00,8.35,8.37,8.33,8.36,123730.0,8.35,8.37,8.33,8.36,123730.0
2015-06-26 09:50:00,8.37,8.38,8.35,8.36,286005.0,8.37,8.38,8.35,8.36,286005.0
2015-06-26 10:00:00,8.36,8.37,8.31,8.32,260360.0,8.36,8.37,8.31,8.32,260360.0
2015-06-26 10:10:00,8.32,8.35,8.3,8.34,141715.0,8.32,8.35,8.3,8.34,141715.0
2015-06-26 10:20:00,8.34,8.35,8.31,8.32,145250.0,8.34,8.35,8.31,8.32,145250.0
2015-06-26 10:30:00,8.32,8.33,8.31,8.31,411150.0,8.32,8.33,8.31,8.31,411150.0
2015-06-26 10:40:00,8.31,8.31,8.29,8.29,173285.0,8.31,8.31,8.29,8.29,173285.0
2015-06-26 10:50:00,8.29,8.3,8.28,8.28,292100.0,8.29,8.3,8.28,8.28,292100.0
2015-06-26 11:00:00,8.28,8.3,8.26,8.29,236230.0,8.28,8.3,8.26,8.29,236230.0
2015-06-26 11:10:00,8.29,8.31,8.29,8.3,114885.0,8.29,8.31,8.29,8.3,114885.0
2015-06-26 11:20:00,8.3,8.3,8.28,8.28,105675.0,8.3,8.3,8.28,8.28,105675.0
2015-06-26 11:30:00,8.28,8.29,8.27,8.28,137180.0,8.28,8.29,8.27,8.28,137180.0
2015-06-26 11:40:00,8.28,8.29,8.27,8.27,472585.0,8.28,8.29,8.27,8.27,472585.0
2015-06-26 11:50:00,8.27,8.28,8.27,8.28,142195.0,8.27,8.28,8.27,8.28,142195.0
2015-06-26 12:00:00,8.28,8.29,8.27,8.28,174510.0,8.28,8.29,8.27,8.28,174510.0
2015-06-26 12:10:00,8.28,8.29,8.28,8.29,143940.0,8.28,8.29,8.28,8.29,143940.0
2015-06-26 12:20:00,8.29,8.3,8.27,8.28,112020.0,8.29,8.3,8.27,8.28,112020.0
2015-06-26 12:30:00,8.28,8.28,8.26,8.27,164960.0,8.28,8.28,8.26,8.27,164960.0
2015-06-26 12:40:00,8.27,8.27,8.25,8.25,204145.0,8.27,8.27,8.25,8.25,204145.0
2015-06-26 12:50:00,8.25,8.26,8.21,8.22,193795.0,8.25,8.26,8.21,8.22,193795.0
2015-06-26 13:00:00,8.22,8.24,8.22,8.23,175745.0,8.22,8.24,8.22,8.23,175745.0
2015-06-26 13:10:00,8.23,8.23,8.22,8.23,159415.0,8.23,8.23,8.22,8.23,159415.0
2015-06-26 13:20:00,8.22,8.24,8.22,8.24,233845.0,8.22,8.24,8.22,8.24,233845.0
2015-06-26 13:30:00,8.24,8.25,8.24,8.25,265865.0,8.24,8.25,8.24,8.25,265865.0
2015-06-26 13:40:00,8.26,8.29,8.26,8.27,154560.0,8.26,8.29,8.26,8.27,154560.0
2015-06-26 13:50:00,8.28,8.28,8.27,8.27,56370.0,8.28,8.28,8.27,8.27,56370.0
2015-06-26 14:00:00,8.27,8.28,8.26,8.26,163755.0,8.27,8.28,8.26,8.26,163755.0
2015-06-26 14:10:00,8.26,8.27,8.25,8.26,191935.0,8.26,8.27,8.25,8.26,191935.0
2015-06-26 14:20:00,8.26,8.27,8.26,8.27,105570.0,8.26,8.27,8.26,8.27,105570.0
2015-06-26 14:30:00,8.27,8.3,8.27,8.3,213395.0,8.27,8.3,8.27,8.3,213395.0
2015-06-26 14:40:00,8.3,8.31,8.29,8.31,97770.0,8.3,8.31,8.29,8.31,97770.0
2015-06-26 14:50:00,8.31,8.32,8.31,8.32,130895.0,8.31,8.32,8.31,8.32,130895.0
2015-06-26 15:00:00,8.32,8.34,8.32,8.34,134975.0,8.32,8.34,8.32,8.34,134975.0
2015-06-26 15:10:00,8.34,8.35,8.32,8.33,181595.0,8.34,8.35,8.32,8.33,181595.0
2015-06-26 15:20:00,8.33,8.33,8.32,8.33,127020.0,8.33,8.33,8.32,8.33,127020.0
2015-06-26 15:30:00,8.33,8.34,8.33,8.34,292785.0,8.33,8.34,8.33,8.34,292785.0
2015-06-26 15:40:00,8.34,8.34,8.33,8.34,328365.0,8.34,8.34,8.33,8.34,328365.0
2015-06-26 15:50:00,8.35,8.36,8.34,8.34,735805.0,8.35,8.36,8.34,8.34,735805.0
2015-06-29 09:30:00,8.14,8.25,8.11,8.22,519690.0,8.14,8.25,8.11,8.22,519690.0
2015-06-29 09:40:00,8.22,8.32,8.22,8.32,290045.0,8.22,8.32,8.22,8.32,290045.0
2015-06-29 09:50:00,8.32,8.32,8.25,8.26,82090.0,8.32,8.32,8.25,8.26,82090.0
2015-06-29 10:00:00,8.26,8.32,8.26,8.3,126965.0,8.26,8.32,8.26,8.3,126965.0
2015-06-29 10:10:00,8.3,8.32,8.28,8.3,149430.0,8.3,8.32,8.28,8.3,149430.0
2015-06-29 10:20:00,8.29,8.3,8.26,8.26,102480.0,8.29,8.3,8.26,8.26,102480.0
2015-06-29 10:30:00,8.26,8.29,8.26,8.27,103805.0,8.26,8.29,8.26,8.27,103805.0
2015-06-29 10:40:00,8.27,8.29,8.26,8.27,182010.0,8.27,8.29,8.26,8.27,182010.0
2015-06-29 10:50:00,8.27,8.27,8.23,8.23,224805.0,8.27,8.27,8.23,8.23,224805.0
2015-06-29 11:00:00,8.23,8.23,8.2,8.21,149880.0,8.23,8.23,8.2,8.21,149880.0
2015-06-29 11:10:00,8.21,8.22,8.2,8.21,114915.0,8.21,8.22,8.2,8.21,114915.0
2015-06-29 11:20:00,8.21,8.24,8.21,8.22,165420.0,8.21,8.24,8.21,8.22,165420.0
2015-06-29 11:30:00,8.22,8.22,8.19,8.2,246470.0,8.22,8.22,8.19,8.2,246470.0
2015-06-29 11:40:00,8.2,8.21,8.19,8.2,112000.0,8.2,8.21,8.19,8.2,112000.0
2015-06-29 11:50:00,8.2,8.21,8.19,8.2,87275.0,8.2,8.21,8.19,8.2,87275.0
2015-06-29 12:00:00,8.2,8.22,8.2,8.22,59170.0,8.2,8.22,8.2,8.22,59170.0
2015-06-29 12:10:00,8.22,8.22,8.19,8.19,95530.0,8.22,8.22,8.19,8.19,95530.0
2015-06-29 12:20:00,8.2,8.21,8.19,8.2,152140.0,8.2,8.21,8.19,8.2,152140.0
2015-06-29 12:30:00,8.2,8.21,8.19,8.19,141550.0,8.2,8.21,8.19,8.19,141550.0
2015-06-29 12:40:00,8.19,8.2,8.19,8.2,272755.0,8.19,8.2,8.19,8.2,272755.0
2015-06-29 12:50:00,8.19,8.2,8.19,8.2,123105.0,8.19,8.2,8.19,8.2,123105.0
2015-06-29 13:00:00,8.2,8.2,8.17,8.18,149040.0,8.2,8.2,8.17,8.18,149040.0
2015-06-29 13:10:00,8.18,8.18,8.16,8.18,68755.0,8.18,8.18,8.16,8.18,68755.0
2015-06-29 13:20:00,8.18,8.18,8.17,8.17,95805.0,8.18,8.18,8.17,8.17,95805.0
2015-06-29 13:30:00,8.18,8.18,8.17,8.17,74635.0,8.18,8.18,8.17,8.17,74635.0
2015-06-29 13:40:00,8.17,8.18,8.16,8.18,80800.0,8.17,8.18,8.16,8.18,80800.0
2015-06-29 13:50:00,8.18,8.18,8.16,8.17,67085.0,8.18,8.18,8.16,8.17,67085.0
2015-06-29 14:00:00,8.17,8.17,8.16,8.16,60485.0,8.17,8.17,8.16,8.16,60485.0
2015-06-29 14:10:00,8.16,8.17,8.16,8.17,190985.0,8.16,8.17,8.16,8.17,190985.0
2015-06-29 14:20:00,8.17,8.17,8.14,8.15,80880.0,8.17,8.17,8.14,8.15,80880.0
2015-06-29 14:30:00,8.15,8.15,8.13,8.15,109545.0,8.15,8.15,8.13,8.15,109545.0
2015-06-29 14:40:00,8.15,8.17,8.14,8.16,108120.0,8.15,8.17,8.14,8.16,108120.0
2015-06-29 14:50:00,8.16,8.16,8.14,8.15,83430.0,8.16,8.16,8.14,8.15,83430.0
2015-06-29 15:00:00,8.15,8.15,8.14,8.15,131465.0,8.15,8.15,8.14,8.15,131465.0
2015-06-29 15:10:00,8.15,8.15,8.14,8.15,217880.0,8.15,8.15,8.14,8.15,217880.0
2015-06-29 15:20:00,8.15,8.16,8.15,8.15,246250.0,8.15,8.16,8.15,8.15,246250.0
2015-06-29 15:30:00,8.15,8.16,8.13,8.14,297810.0,8.15,8.16,8.13,8.14,297810.0
2015-06-29 15:40:00,8.13,8.14,8.11,8.12,416740.0,8.13,8.14,8.11,8.12,416740.0
2015-06-29 15:50:00,8.12,8.13,8.11,8.12,545775.0,8.12,8.13,8.11,8.12,545775.0
2015-06-30 09:30:00,8.2,8.25,8.18,8.19,201925.0,8.2,8.25,8.18,8.19,201925.0
2015-06-30 09:40:00,8.2,8.2,8.15,8.16,90330.0,8.2,8.2,8.15,8.16,90330.0
2015-06-30 09:50:00,8.16,8.21,8.16,8.19,100675.0,8.16,8.21,8.16,8.19,100675.0
2015-06-30 10:00:00,8.19,8.21,8.19,8.2,93505.0,8.19,8.21,8.19,8.2,93505.0
2015-06-30 10:10:00,8.2,8.21,8.18,8.2,119925.0,8.2,8.21,8.18,8.2,119925.0
2015-06-30 10:20:00,8.2,8.21,8.18,8.19,93335.0,8.2,8.21,8.18,8.19,93335.0
2015-06-30 10:30:00,8.2,8.2,8.18,8.19,50480.0,8.2,8.2,8.18,8.19,50480.0
2015-06-30 10:40:00,8.19,8.2,8.16,8.17,81825.0,8.19,8.2,8.16,8.17,81825.0
2015-06-30 10:50:00,8.16,8.21,8.15,8.2,86500.0,8.16,8.21,8.15,8.2,86500.0
2015-06-30 11:00:00,8.2,8.22,8.19,8.2,181875.0,8.2,8.22,8.19,8.2,181875.0
2015-06-30 11:10:00,8.2,8.24,8.2,8.23,96715.0,8.2,8.24,8.2,8.23,96715.0
2015-06-30 11:20:00,8.23,8.23,8.21,8.21,108915.0,8.23,8.23,8.21,8.21,108915.0
2015-06-30 11:30:00,8.21,8.22,8.2,8.22,176655.0,8.21,8.22,8.2,8.22,176655.0
2015-06-30 11:40:00,8.22,8.23,8.22,8.22,100860.0,8.22,8.23,8.22,8.22,100860.0
2015-06-30 11:50:00,8.22,8.22,8.2,8.2,234085.0,8.22,8.22,8.2,8.2,234085.0
2015-06-30 12:00:00,8.2,8.23,8.2,8.21,148910.0,8.2,8.23,8.2,8.21,148910.0
2015-06-30 12:10:00,8.21,8.21,8.2,8.21,79485.0,8.21,8.21,8.2,8.21,79485.0
2015-06-30 12:20:00,8.21,8.21,8.18,8.18,92530.0,8.21,8.21,8.18,8.18,92530.0
2015-06-30 12:30:00,8.18,8.2,8.18,8.2,53135.0,8.18,8.2,8.18,8.2,53135.0
2015-06-30 12:40:00,8.2,8.2,8.18,8.18,130020.0,8.2,8.2,8.18,8.18,130020.0
2015-06-30 12:50:00,8.18,8.21,8.18,8.21,80215.0,8.18,8.21,8.18,8.21,80215.0
2015-06-30 13:00:00,8.21,8.23,8.21,8.22,45575.0,8.21,8.23,8.21,8.22,45575.0
2015-06-30 13:10:00,8.22,8.22,8.2,8.21,77750.0,8.22,8.22,8.2,8.21,77750.0
2015-06-30 13:20:00,8.21,8.22,8.2,8.21,150475.0,8.21,8.22,8.2,8.21,150475.0
2015-06-30 13:30:00,8.21,8.24,8.21,8.24,71055.0,8.21,8.24,8.21,8.24,71055.0
2015-06-30 13:40:00,8.24,8.25,8.23,8.24,56045.0,8.24,8.25,8.23,8.24,56045.0
2015-06-30 13:50:00,8.24,8.26,8.24,8.25,96955.0,8.24,8.26,8.24,8.25,96955.0
2015-06-30 14:00:00,8.25,8.25,8.23,8.23,398495.0,8.25,8.25,8.23,8.23,398495.0
2015-06-30 14:10:00,8.23,8.25,8.23,8.25,88255.0,8.23,8.25,8.23,8.25,88255.0
2015-06-30 14:20:00,8.25,8.25,8.23,8.23,63750.0,8.25,8.25,8.23,8.23,63750.0
2015-06-30 14:30:00,8.23,8.25,8.22,8.24,68460.0,8.23,8.25,8.22,8.24,68460.0
2015-06-30 14:40:00,8.24,8.24,8.23,8.24,61080.0,8.24,8.24,8.23,8.24,61080.0
2015-06-30 14:50:00,8.24,8.26,8.24,8.25,150815.0,8.24,8.26,8.24,8.25,150815.0
2015-06-30 15:00:00,8.25,8.26,8.25,8.25,149475.0,8.25,8.26,8.25,8.25,149475.0
2015-06-30 15:10:00,8.25,8.26,8.24,8.25,89300.0,8.25,8.26,8.24,8.25,89300.0
2015-06-30 15:20:00,8.25,8.26,8.25,8.26,139720.0,8.25,8.26,8.25,8.26,139720.0
2015-06-30 15:30:00,8.26,8.27,8.25,8.26,149875.0,8.26,8.27,8.25,8.26,149875.0
2015-06-30 15:40:00,8.26,8.28,8.25,8.28,159230.0,8.26,8.28,8.25,8.28,159230.0
2015-06-30 15:50:00,8.28,8.29,8.26,8.27,880670.0,8.28,8.29,8.26,8.27,880670.0
2015-07-01 09:30:00,8.38,8.38,8.32,8.37,89555.0,8.38,8.38,8.32,8.37,89555.0
2015-07-01 09:40:00,8.37,8.37,8.3,8.31,71700.0,8.37,8.37,8.3,8.31,71700.0
2015-07-01 09:50:00,8.31,8.31,8.28,8.29,95965.0,8.31,8.31,8.28,8.29,95965.0
2015-07-01 10:00:00,8.3,8.31,8.29,8.31,88775.0,8.3,8.31,8.29,8.31,88775.0
2015-07-01 10:10:00,8.31,8.32,8.3,8.31,98840.0,8.31,8.32,8.3,8.31,98840.0
2015-07-01 10:20:00,8.31,8.32,8.3,8.31,48220.0,8.31,8.32,8.3,8.31,48220.0
2015-07-01 10:30:00,8.31,8.31,8.27,8.29,82985.0,8.31,8.31,8.27,8.29,82985.0
2015-07-01 10:40:00,8.28,8.29,8.25,8.25,128540.0,8.28,8.29,8.25,8.25,128540.0
2015-07-01 10:50:00,8.25,8.27,8.24,8.27,61805.0,8.25,8.27,8.24,8.27,61805.0
2015-07-01 11:00:00,8.27,8.27,8.25,8.26,89895.0,8.27,8.27,8.25,8.26,89895.0
2015-07-01 11:10:00,8.26,8.27,8.26,8.26,121035.0,8.26,8.27,8.26,8.26,121035.0
2015-07-01 11:20:00,8.26,8.26,8.25,8.25,66830.0,8.26,8.26,8.25,8.25,66830.0
2015-07-01 11:30:00,8.25,8.26,8.24,8.25,105960.0,8.25,8.26,8.24,8.25,105960.0
2015-07-01 11:40:00,8.25,8.26,8.24,8.25,81515.0,8.25,8.26,8.24,8.25,81515.0
2015-07-01 11:50:00,8.25,8.26,8.25,8.26,38740.0,8.25,8.26,8.25,8.26,38740.0
2015-07-01 12:00:00,8.25,8.27,8.25,8.26,43620.0,8.25,8.27,8.25,8.26,43620.0
2015-07-01 12:10:00,8.26,8.27,8.25,8.25,45040.0,8.26,8.27,8.25,8.25,45040.0
2015-07-01 12:20:00,8.25,8.25,8.22,8.25,178810.0,8.25,8.25,8.22,8.25,178810.0
2015-07-01 12:30:00,8.25,8.25,8.23,8.24,40605.0,8.25,8.25,8.23,8.24,40605.0
2015-07-01 12:40:00,8.23,8.24,8.22,8.23,43300.0,8.23,8.24,8.22,8.23,43300.0
2015-07-01 12:50:00,8.23,8.23,8.22,8.22,97320.0,8.23,8.23,8.22,8.22,97320.0
2015-07-01 13:00:00,8.22,8.22,8.21,8.22,38180.0,8.22,8.22,8.21,8.22,38180.0
2015-07-01 13:10:00,8.22,8.24,8.22,8.24,180340.0,8.22,8.24,8.22,8.24,180340.0
2015-07-01 13:20:00,8.24,8.24,8.23,8.24,45725.0,8.24,8.24,8.23,8.24,45725.0
2015-07-01 13:30:00,8.24,8.26,8.24,8.26,120520.0,8.24,8.26,8.24,8.26,120520.0
2015-07-01 13:40:00,8.26,8.28,8.26,8.27,72890.0,8.26,8.28,8.26,8.27,72890.0
2015-07-01 13:50:00,8.27,8.27,8.24,8.24,78990.0,8.27,8.27,8.24,8.24,78990.0
2015-07-01 14:00:00,8.24,8.24,8.22,8.22,88480.0,8.24,8.24,8.22,8.22,88480.0
2015-07-01 14:10:00,8.22,8.23,8.22,8.23,95450.0,8.22,8.23,8.22,8.23,95450.0
2015-07-01 14:20:00,8.23,8.23,8.21,8.22,102640.0,8.23,8.23,8.21,8.22,102640.0
2015-07-01 14:30:00,8.22,8.23,8.22,8.22,161860.0,8.22,8.23,8.22,8.22,161860.0
2015-07-01 14:40:00,8.22,8.22,8.21,8.22,70645.0,8.22,8.22,8.21,8.22,70645.0
2015-07-01 14:50:00,8.22,8.22,8.21,8.22,51550.0,8.22,8.22,8.21,8.22,51550.0
2015-07-01 15:00:00,8.22,8.23,8.22,8.22,60380.0,8.22,8.23,8.22,8.22,60380.0
2015-07-01 15:10:00,8.22,8.23,8.22,8.23,82335.0,8.22,8.23,8.22,8.23,82335.0
2015-07-01 15:20:00,8.23,8.24,8.22,8.23,98565.0,8.23,8.24,8.22,8.23,98565.0
2015-07-01 15:30:00,8.23,8.24,8.22,8.24,370825.0,8.23,8.24,8.22,8.24,370825.0
2015-07-01 15:40:00,8.24,8.26,8.24,8.25,360045.0,8.24,8.26,8.24,8.25,360045.0
2015-07-01 15:50:00,8.25,8.27,8.25,8.26,638710.0,8.25,8.27,8.25,8.26,638710.0
2015-07-02 09:30:00,8.29,8.32,8.22,8.27,205315.0,8.29,8.32,8.22,8.27,205315.0
2015-07-02 09:40:00,8.26,8.28,8.22,8.26,114750.0,8.26,8.28,8.22,8.26,114750.0
2015-07-02 09:50:00,8.25,8.27,8.23,8.26,150440.0,8.25,8.27,8.23,8.26,150440.0
2015-07-02 10:00:00,8.26,8.26,8.22,8.23,121465.0,8.26,8.26,8.22,8.23,121465.0
2015-07-02 10:10:00,8.23,8.25,8.22,8.25,158365.0,8.23,8.25,8.22,8.25,158365.0
2015-07-02 10:20:00,8.24,8.25,8.23,8.24,117300.0,8.24,8.25,8.23,8.24,117300.0
2015-07-02 10:30:00,8.24,8.24,8.2,8.2,140930.0,8.24,8.24,8.2,8.2,140930.0
2015-07-02 10:40:00,8.2,8.23,8.2,8.22,60575.0,8.2,8.23,8.2,8.22,60575.0
2015-07-02 10:50:00,8.22,8.25,8.21,8.25,131470.0,8.22,8.25,8.21,8.25,131470.0
2015-07-02 11:00:00,8.25,8.25,8.22,8.22,48045.0,8.25,8.25,8.22,8.22,48045.0
2015-07-02 11:10:00,8.22,8.22,8.2,8.22,76985.0,8.22,8.22,8.2,8.22,76985.0
2015-07-02 11:20:00,8.22,8.24,8.21,8.23,253995.0,8.22,8.24,8.21,8.23,253995.0
2015-07-02 11:30:00,8.23,8.23,8.22,8.23,94960.0,8.23,8.23,8.22,8.23,94960.0
2015-07-02 11:40:00,8.23,8.23,8.21,8.21,100560.0,8.23,8.23,8.21,8.21,100560.0
2015-07-02 11:50:00,8.21,8.21,8.19,8.19,115025.0,8.21,8.21,8.19,8.19,115025.0
2015-07-02 12:00:00,8.19,8.19,8.18,8.18,50780.0,8.19,8.19,8.18,8.18,50780.0
2015-07-02 12:10:00,8.18,8.2,8.18,8.18,50500.0,8.18,8.2,8.18,8.18,50500.0
2015-07-02 12:20:00,8.17,8.18,8.17,8.18,45060.0,8.17,8.18,8.17,8.18,45060.0
2015-07-02 12:30:00,8.18,8.19,8.17,8.18,108245.0,8.18,8.19,8.17,8.18,108245.0
2015-07-02 12:40:00,8.19,8.19,8.18,8.18,30810.0,8.19,8.19,8.18,8.18,30810.0
2015-07-02 12:50:00,8.18,8.19,8.18,8.18,48790.0,8.18,8.19,8.18,8.18,48790.0
2015-07-02 13:00:00,8.18,8.18,8.17,8.18,42745.0,8.18,8.18,8.17,8.18,42745.0
2015-07-02 13:10:00,8.18,8.18,8.17,8.17,37935.0,8.18,8.18,8.17,8.17,37935.0
2015-07-02 13:20:00,8.17,8.19,8.17,8.19,56125.0,8.17,8.19,8.17,8.19,56125.0
2015-07-02 13:30:00,8.19,8.2,8.19,8.19,37000.0,8.19,8.2,8.19,8.19,37000.0
2015-07-02 13:40:00,8.2,8.21,8.19,8.21,51295.0,8.2,8.21,8.19,8.21,51295.0
2015-07-02 13:50:00,8.21,8.22,8.21,8.21,33830.0,8.21,8.22,8.21,8.21,33830.0
2015-07-02 14:00:00,8.21,8.22,8.21,8.22,62090.0,8.21,8.22,8.21,8.22,62090.0
2015-07-02 14:10:00,8.22,8.22,8.21,8.22,68105.0,8.22,8.22,8.21,8.22,68105.0
2015-07-02 14:20:00,8.22,8.23,8.22,8.23,37485.0,8.22,8.23,8.22,8.23,37485.0
2015-07-02 14:30:00,8.23,8.23,8.22,8.23,56995.0,8.23,8.23,8.22,8.23,56995.0
2015-07-02 14:40:00,8.23,8.23,8.22,8.23,45540.0,8.23,8.23,8.22,8.23,45540.0
2015-07-02 14:50:00,8.23,8.24,8.22,8.23,78845.0,8.23,8.24,8.22,8.23,78845.0
2015-07-02 15:00:00,8.23,8.24,8.23,8.23,61765.0,8.23,8.24,8.23,8.23,61765.0
2015-07-02 15:10:00,8.23,8.24,8.23,8.23,57670.0,8.23,8.24,8.23,8.23,57670.0
2015-07-02 15:20:00,8.23,8.25,8.23,8.25,134470.0,8.23,8.25,8.23,8.25,134470.0
2015-07-02 15:30:00,8.25,8.25,8.24,8.24,90010.0,8.25,8.25,8.24,8.24,90010.0
2015-07-02 15:40:00,8.24,8.25,8.24,8.25,135375.0,8.24,8.25,8.24,8.25,135375.0
2015-07-02 15:50:00,8.25,8.26,8.24,8.24,508375.0,8.25,8.26,8.24,8.24,508375.0
2015-07-06 09:30:00,7.95,8.05,7.81,8.0,1170545.0,7.95,8.05,7.81,8.0,1170545.0
2015-07-06 09:40:00,8.0,8.04,7.99,8.01,352000.0,8.0,8.04,7.99,8.01,352000.0
2015-07-06 09:50:00,8.01,8.04,7.99,8.03,196130.0,8.01,8.04,7.99,8.03,196130.0
2015-07-06 10:00:00,8.03,8.03,7.97,7.98,414485.0,8.03,8.03,7.97,7.98,414485.0
2015-07-06 10:10:00,7.98,8.02,7.97,8.01,579305.0,7.98,8.02,7.97,8.01,579305.0
2015-07-06 10:20:00,8.01,8.01,7.99,8.0,216355.0,8.01,8.01,7.99,8.0,216355.0
2015-07-06 10:30:00,8.01,8.07,8.01,8.06,194040.0,8.01,8.07,8.01,8.06,194040.0
2015-07-06 10:40:00,8.06,8.1,8.06,8.08,414835.0,8.06,8.1,8.06,8.08,414835.0
2015-07-06 10:50:00,8.09,8.09,8.06,8.06,103140.0,8.09,8.09,8.06,8.06,103140.0
2015-07-06 11:00:00,8.06,8.08,8.06,8.06,87525.0,8.06,8.08,8.06,8.06,87525.0
2015-07-06 11:10:00,8.06,8.06,8.03,8.03,125575.0,8.06,8.06,8.03,8.03,125575.0
2015-07-06 11:20:00,8.04,8.05,8.03,8.03,117350.0,8.04,8.05,8.03,8.03,117350.0
2015-07-06 11:30:00,8.03,8.07,8.03,8.06,83360.0,8.03,8.07,8.03,8.06,83360.0
2015-07-06 11:40:00,8.07,8.07,8.05,8.06,55820.0,8.07,8.07,8.05,8.06,55820.0
2015-07-06 11:50:00,8.06,8.08,8.06,8.07,74280.0,8.06,8.08,8.06,8.07,74280.0
2015-07-06 12:00:00,8.07,8.08,8.07,8.07,119055.0,8.07,8.08,8.07,8.07,119055.0
2015-07-06 12:10:00,8.08,8.08,8.07,8.07,71700.0,8.08,8.08,8.07,8.07,71700.0
2015-07-06 12:20:00,8.08,8.08,8.07,8.07,102255.0,8.08,8.08,8.07,8.07,102255.0
2015-07-06 12:30:00,8.07,8.07,8.04,8.05,85545.0,8.07,8.07,8.04,8.05,85545.0
2015-07-06 12:40:00,8.05,8.07,8.05,8.06,88920.0,8.05,8.07,8.05,8.06,88920.0
2015-07-06 12:50:00,8.06,8.06,8.05,8.06,74785.0,8.06,8.06,8.05,8.06,74785.0
2015-07-06 13:00:00,8.05,8.06,8.03,8.03,82070.0,8.05,8.06,8.03,8.03,82070.0
2015-07-06 13:10:00,8.03,8.04,8.01,8.01,105700.0,8.03,8.04,8.01,8.01,105700.0
2015-07-06 13:20:00,8.01,8.02,8.0,8.01,148825.0,8.01,8.02,8.0,8.01,148825.0
2015-07-06 13:30:00,8.0,8.01,7.99,8.0,176830.0,8.0,8.01,7.99,8.0,176830.0
2015-07-06 13:40:00,8.0,8.0,7.98,7.98,189995.0,8.0,8.0,7.98,7.98,189995.0
2015-07-06 13:50:00,7.98,7.98,7.96,7.97,373450.0,7.98,7.98,7.96,7.97,373450.0
2015-07-06 14:00:00,7.97,7.98,7.96,7.98,279490.0,7.97,7.98,7.96,7.98,279490.0
2015-07-06 14:10:00,7.98,7.98,7.96,7.96,146795.0,7.98,7.98,7.96,7.96,146795.0
2015-07-06 14:20:00,7.96,7.97,7.95,7.96,140165.0,7.96,7.97,7.95,7.96,140165.0
2015-07-06 14:30:00,7.95,7.97,7.95,7.97,128715.0,7.95,7.97,7.95,7.97,128715.0
2015-07-06 14:40:00,7.97,7.97,7.93,7.95,281250.0,7.97,7.97,7.93,7.95,281250.0
2015-07-06 14:50:00,7.95,7.96,7.94,7.96,190070.0,7.95,7.96,7.94,7.96,190070.0
2015-07-06 15:00:00,7.96,7.97,7.95,7.96,78875.0,7.96,7.97,7.95,7.96,78875.0
2015-07-06 15:10:00,7.95,7.97,7.95,7.97,126740.0,7.95,7.97,7.95,7.97,126740.0
2015-07-06 15:20:00,7.97,7.99,7.97,7.99,109505.0,7.97,7.99,7.97,7.99,109505.0
2015-07-06 15:30:00,7.99,8.0,7.98,7.99,243065.0,7.99,8.0,7.98,7.99,243065.0
2015-07-06 15:40:00,7.99,8.0,7.98,7.98,277965.0,7.99,8.0,7.98,7.98,277965.0
2015-07-06 15:50:00,7.98,8.0,7.98,7.99,823440.0,7.98,8.0,7.98,7.99,823440.0
2015-07-07 09:30:00,8.13,8.13,7.97,7.98,355575.0,8.13,8.13,7.97,7.98,355575.0
2015-07-07 09:40:00,7.99,8.0,7.98,8.0,184105.0,7.99,8.0,7.98,8.0,184105.0
2015-07-07 09:50:00,7.99,7.99,7.93,7.95,158875.0,7.99,7.99,7.93,7.95,158875.0
2015-07-07 10:00:00,7.95,7.97,7.89,7.89,377780.0,7.95,7.97,7.89,7.89,377780.0
2015-07-07 10:10:00,7.9,7.93,7.88,7.92,301020.0,7.9,7.93,7.88,7.92,301020.0
2015-07-07 10:20:00,7.92,7.92,7.9,7.9,188905.0,7.92,7.92,7.9,7.9,188905.0
2015-07-07 10:30:00,7.9,7.9,7.86,7.86,460330.0,7.9,7.9,7.86,7.86,460330.0
2015-07-07 10:40:00,7.86,7.9,7.82,7.9,347190.0,7.86,7.9,7.82,7.9,347190.0
2015-07-07 10:50:00,7.9,7.93,7.89,7.9,190540.0,7.9,7.93,7.89,7.9,190540.0
2015-07-07 11:00:00,7.9,7.9,7.86,7.86,193425.0,7.9,7.9,7.86,7.86,193425.0
2015-07-07 11:10:00,7.87,7.89,7.86,7.87,138145.0,7.87,7.89,7.86,7.87,138145.0
2015-07-07 11:20:00,7.88,7.88,7.85,7.86,205910.0,7.88,7.88,7.85,7.86,205910.0
2015-07-07 11:30:00,7.86,7.86,7.83,7.84,168280.0,7.86,7.86,7.83,7.84,168280.0
2015-07-07 11:40:00,7.84,7.88,7.84,7.86,201910.0,7.84,7.88,7.84,7.86,201910.0
2015-07-07 11:50:00,7.86,7.91,7.86,7.89,317320.0,7.86,7.91,7.86,7.89,317320.0
2015-07-07 12:00:00,7.89,7.89,7.87,7.88,166650.0,7.89,7.89,7.87,7.88,166650.0
2015-07-07 12:10:00,7.88,7.88,7.87,7.88,222820.0,7.88,7.88,7.87,7.88,222820.0
2015-07-07 12:20:00,7.88,7.9,7.88,7.89,138980.0,7.88,7.9,7.88,7.89,138980.0
2015-07-07 12:30:00,7.89,7.91,7.88,7.91,139550.0,7.89,7.91,7.88,7.91,139550.0
2015-07-07 12:40:00,7.91,7.95,7.91,7.94,406635.0,7.91,7.95,7.91,7.94,406635.0
2015-07-07 12:50:00,7.95,7.96,7.93,7.95,330675.0,7.95,7.96,7.93,7.95,330675.0
2015-07-07 13:00:00,7.95,7.96,7.91,7.94,136635.0,7.95,7.96,7.91,7.94,136635.0
2015-07-07 13:10:00,7.94,7.96,7.94,7.94,206230.0,7.94,7.96,7.94,7.94,206230.0
2015-07-07 13:20:00,7.94,7.97,7.94,7.97,202075.0,7.94,7.97,7.94,7.97,202075.0
2015-07-07 13:30:00,7.97,7.99,7.96,7.99,71985.0,7.97,7.99,7.96,7.99,71985.0
2015-07-07 13:40:00,7.98,8.01,7.98,8.0,62350.0,7.98,8.01,7.98,8.0,62350.0
2015-07-07 13:50:00,8.01,8.01,7.98,7.99,109125.0,8.01,8.01,7.98,7.99,109125.0
2015-07-07 14:00:00,7.99,8.0,7.98,7.99,65105.0,7.99,8.0,7.98,7.99,65105.0
2015-07-07 14:10:00,7.99,8.0,7.97,7.98,138300.0,7.99,8.0,7.97,7.98,138300.0
2015-07-07 14:20:00,7.98,7.99,7.97,7.98,78305.0,7.98,7.99,7.97,7.98,78305.0
2015-07-07 14:30:00,7.98,8.01,7.98,8.01,108565.0,7.98,8.01,7.98,8.01,108565.0
2015-07-07 14:40:00,8.01,8.05,8.01,8.03,188280.0,8.01,8.05,8.01,8.03,188280.0
2015-07-07 14:50:00,8.03,8.07,8.03,8.07,195440.0,8.03,8.07,8.03,8.07,195440.0
2015-07-07 15:00:00,8.07,8.08,8.06,8.07,164840.0,8.07,8.08,8.06,8.07,164840.0
2015-07-07 15:10:00,8.07,8.08,8.06,8.08,218700.0,8.07,8.08,8.06,8.08,218700.0
2015-07-07 15:20:00,8.08,8.09,8.07,8.08,100545.0,8.08,8.09,8.07,8.08,100545.0
2015-07-07 15:30:00,8.08,8.1,8.08,8.08,335660.0,8.08,8.1,8.08,8.08,335660.0
2015-07-07 15:40:00,8.09,8.12,8.07,8.11,449185.0,8.09,8.12,8.07,8.11,449185.0
2015-07-07 15:50:00,8.11,8.14,8.11,8.12,1004310.0,8.11,8.14,8.11,8.12,1004310.0
2015-07-08 09:30:00,8.01,8.09,7.98,8.06,221860.0,8.01,8.09,7.98,8.06,221860.0
2015-07-08 09:40:00,8.06,8.06,8.01,8.02,135365.0,8.06,8.06,8.01,8.02,135365.0
2015-07-08 09:50:00,8.02,8.06,8.0,8.04,109870.0,8.02,8.06,8.0,8.04,109870.0
2015-07-08 10:00:00,8.04,8.05,7.99,8.02,232155.0,8.04,8.05,7.99,8.02,232155.0
2015-07-08 10:10:00,8.03,8.04,8.01,8.02,87210.0,8.03,8.04,8.01,8.02,87210.0
2015-07-08 10:20:00,8.02,8.06,8.02,8.05,150525.0,8.02,8.06,8.02,8.05,150525.0
2015-07-08 10:30:00,8.06,8.08,8.03,8.07,284140.0,8.06,8.08,8.03,8.07,284140.0
2015-07-08 10:40:00,8.08,8.09,8.05,8.08,202645.0,8.08,8.09,8.05,8.08,202645.0
2015-07-08 10:50:00,8.09,8.13,8.08,8.12,198980.0,8.09,8.13,8.08,8.12,198980.0
2015-07-08 11:00:00,8.12,8.12,8.08,8.08,134170.0,8.12,8.12,8.08,8.08,134170.0
2015-07-08 11:10:00,8.08,8.08,8.05,8.05,77300.0,8.08,8.08,8.05,8.05,77300.0
2015-07-08 11:20:00,8.05,8.06,8.04,8.04,78720.0,8.05,8.06,8.04,8.04,78720.0
2015-07-08 11:30:00,8.04,8.06,8.04,8.05,47275.0,8.04,8.06,8.04,8.05,47275.0
2015-07-08 11:40:00,8.05,8.06,8.03,8.04,49015.0,8.05,8.06,8.03,8.04,49015.0
2015-07-08 11:50:00,8.03,8.05,8.02,8.04,209480.0,8.03,8.05,8.02,8.04,209480.0
2015-07-08 12:00:00,8.04,8.12,8.04,8.1,523795.0,8.04,8.12,8.04,8.1,523795.0
2015-07-08 12:10:00,8.1,8.11,8.06,8.06,146200.0,8.1,8.11,8.06,8.06,146200.0
2015-07-08 12:20:00,8.06,8.08,8.06,8.07,80545.0,8.06,8.08,8.06,8.07,80545.0
2015-07-08 12:30:00,8.07,8.08,8.05,8.08,87305.0,8.07,8.08,8.05,8.08,87305.0
2015-07-08 12:40:00,8.08,8.08,8.04,8.06,103625.0,8.08,8.08,8.04,8.06,103625.0
2015-07-08 12:50:00,8.05,8.09,8.04,8.09,70130.0,8.05,8.09,8.04,8.09,70130.0
2015-07-08 13:00:00,8.09,8.09,8.04,8.06,191960.0,8.09,8.09,8.04,8.06,191960.0
2015-07-08 13:10:00,8.06,8.08,8.06,8.07,195550.0,8.06,8.08,8.06,8.07,195550.0
2015-07-08 13:20:00,8.07,8.11,8.07,8.11,166830.0,8.07,8.11,8.07,8.11,166830.0
2015-07-08 13:30:00,8.11,8.12,8.1,8.12,86785.0,8.11,8.12,8.1,8.12,86785.0
2015-07-08 13:40:00,8.12,8.13,8.11,8.12,184925.0,8.12,8.13,8.11,8.12,184925.0
2015-07-08 13:50:00,8.12,8.14,8.11,8.13,90065.0,8.12,8.14,8.11,8.13,90065.0
2015-07-08 14:00:00,8.13,8.15,8.12,8.12,101305.0,8.13,8.15,8.12,8.12,101305.0
2015-07-08 14:10:00,8.13,8.14,8.12,8.12,103210.0,8.13,8.14,8.12,8.12,103210.0
2015-07-08 14:20:00,8.11,8.13,8.11,8.12,92855.0,8.11,8.13,8.11,8.12,92855.0
2015-07-08 14:30:00,8.12,8.12,8.1,8.1,121685.0,8.12,8.12,8.1,8.1,121685.0
2015-07-08 14:40:00,8.1,8.1,8.07,8.07,75630.0,8.1,8.1,8.07,8.07,75630.0
2015-07-08 14:50:00,8.07,8.09,8.06,8.08,174700.0,8.07,8.09,8.06,8.08,174700.0
2015-07-08 15:00:00,8.08,8.09,8.07,8.09,170095.0,8.08,8.09,8.07,8.09,170095.0
2015-07-08 15:10:00,8.09,8.12,8.09,8.1,165835.0,8.09,8.12,8.09,8.1,165835.0
2015-07-08 15:20:00,8.1,8.1,8.08,8.08,188040.0,8.1,8.1,8.08,8.08,188040.0
2015-07-08 15:30:00,8.09,8.1,8.08,8.1,287085.0,8.09,8.1,8.08,8.1,287085.0
2015-07-08 15:40:00,8.1,8.11,8.08,8.1,205360.0,8.1,8.11,8.08,8.1,205360.0
2015-07-08 15:50:00,8.1,8.12,8.09,8.12,646555.0,8.1,8.12,8.09,8.12,646555.0
2015-07-09 09:30:00,8.28,8.36,8.23,8.34,469935.0,8.28,8.36,8.23,8.34,469935.0
2015-07-09 09:40:00,8.35,8.36,8.31,8.32,208215.0,8.35,8.36,8.31,8.32,208215.0
2015-07-09 09:50:00,8.32,8.34,8.3,8.33,229905.0,8.32,8.34,8.3,8.33,229905.0
2015-07-09 10:00:00,8.32,8.39,8.32,8.39,334960.0,8.32,8.39,8.32,8.39,334960.0
2015-07-09 10:10:00,8.39,8.42,8.38,8.39,486580.0,8.39,8.42,8.38,8.39,486580.0
2015-07-09 10:20:00,8.38,8.4,8.33,8.34,228325.0,8.38,8.4,8.33,8.34,228325.0
2015-07-09 10:30:00,8.34,8.36,8.33,8.35,197685.0,8.34,8.36,8.33,8.35,197685.0
2015-07-09 10:40:00,8.35,8.39,8.35,8.39,169820.0,8.35,8.39,8.35,8.39,169820.0
2015-07-09 10:50:00,8.39,8.41,8.38,8.41,235410.0,8.39,8.41,8.38,8.41,235410.0
2015-07-09 11:00:00,8.4,8.41,8.4,8.41,175800.0,8.4,8.41,8.4,8.41,175800.0
2015-07-09 11:10:00,8.41,8.43,8.41,8.41,101675.0,8.41,8.43,8.41,8.41,101675.0
2015-07-09 11:20:00,8.41,8.43,8.41,8.41,120155.0,8.41,8.43,8.41,8.41,120155.0
2015-07-09 11:30:00,8.41,8.42,8.39,8.39,111960.0,8.41,8.42,8.39,8.39,111960.0
2015-07-09 11:40:00,8.39,8.41,8.39,8.41,129510.0,8.39,8.41,8.39,8.41,129510.0
2015-07-09 11:50:00,8.41,8.42,8.39,8.4,115760.0,8.41,8.42,8.39,8.4,115760.0
2015-07-09 12:00:00,8.39,8.4,8.37,8.37,59380.0,8.39,8.4,8.37,8.37,59380.0
2015-07-09 12:10:00,8.37,8.38,8.37,8.38,88015.0,8.37,8.38,8.37,8.38,88015.0
2015-07-09 12:20:00,8.38,8.38,8.37,8.37,67865.0,8.38,8.38,8.37,8.37,67865.0
2015-07-09 12:30:00,8.37,8.39,8.35,8.35,104040.0,8.37,8.39,8.35,8.35,104040.0
2015-07-09 12:40:00,8.35,8.37,8.35,8.36,71810.0,8.35,8.37,8.35,8.36,71810.0
2015-07-09 12:50:00,8.36,8.41,8.36,8.39,169870.0,8.36,8.41,8.36,8.39,169870.0
2015-07-09 13:00:00,8.39,8.4,8.38,8.38,65040.0,8.39,8.4,8.38,8.38,65040.0
2015-07-09 13:10:00,8.38,8.39,8.37,8.37,57075.0,8.38,8.39,8.37,8.37,57075.0
2015-07-09 13:20:00,8.37,8.38,8.36,8.36,56395.0,8.37,8.38,8.36,8.36,56395.0
2015-07-09 13:30:00,8.36,8.38,8.36,8.37,106260.0,8.36,8.38,8.36,8.37,106260.0
2015-07-09 13:40:00,8.37,8.37,8.35,8.35,53905.0,8.37,8.37,8.35,8.35,53905.0
2015-07-09 13:50:00,8.35,8.35,8.33,8.34,74860.0,8.35,8.35,8.33,8.34,74860.0
2015-07-09 14:00:00,8.34,8.35,8.33,8.33,77910.0,8.34,8.35,8.33,8.33,77910.0
2015-07-09 14:10:00,8.34,8.34,8.31,8.31,133020.0,8.34,8.34,8.31,8.31,133020.0
2015-07-09 14:20:00,8.31,8.32,8.31,8.31,102505.0,8.31,8.32,8.31,8.31,102505.0
2015-07-09 14:30:00,8.31,8.31,8.3,8.3,116045.0,8.31,8.31,8.3,8.3,116045.0
2015-07-09 14:40:00,8.3,8.3,8.28,8.28,201165.0,8.3,8.3,8.28,8.28,201165.0
2015-07-09 14:50:00,8.28,8.31,8.28,8.31,268480.0,8.28,8.31,8.28,8.31,268480.0
2015-07-09 15:00:00,8.31,8.32,8.3,8.31,130035.0,8.31,8.32,8.3,8.31,130035.0
2015-07-09 15:10:00,8.31,8.31,8.3,8.3,176770.0,8.31,8.31,8.3,8.3,176770.0
2015-07-09 15:20:00,8.3,8.3,8.29,8.29,137645.0,8.3,8.3,8.29,8.29,137645.0
2015-07-09 15:30:00,8.29,8.3,8.28,8.28,177130.0,8.29,8.3,8.28,8.28,177130.0
2015-07-09 15:40:00,8.28,8.3,8.28,8.3,216035.0,8.28,8.3,8.28,8.3,216035.0
2015-07-09 15:50:00,8.3,8.3,8.27,8.28,377720.0,8.3,8.3,8.27,8.28,377720.0
2015-07-10 09:30:00,8.35,8.35,8.26,8.27,270175.0,8.35,8.35,8.26,8.27,270175.0
2015-07-10 09:40:00,8.27,8.29,8.21,8.28,227905.0,8.27,8.29,8.21,8.28,227905.0
2015-07-10 09:50:00,8.28,8.34,8.28,8.29,250475.0,8.28,8.34,8.28,8.29,250475.0
2015-07-10 10:00:00,8.29,8.31,8.29,8.29,120515.0,8.29,8.31,8.29,8.29,120515.0
2015-07-10 10:10:00,8.29,8.3,8.27,8.28,133135.0,8.29,8.3,8.27,8.28,133135.0
2015-07-10 10:20:00,8.28,8.29,8.27,8.28,73835.0,8.28,8.29,8.27,8.28,73835.0
2015-07-10 10:30:00,8.28,8.28,8.24,8.25,155600.0,8.28,8.28,8.24,8.25,155600.0
2015-07-10 10:40:00,8.25,8.25,8.23,8.24,115070.0,8.25,8.25,8.23,8.24,115070.0
2015-07-10 10:50:00,8.24,8.28,8.24,8.28,175895.0,8.24,8.28,8.24,8.28,175895.0
2015-07-10 11:00:00,8.28,8.3,8.28,8.29,96150.0,8.28,8.3,8.28,8.29,96150.0
2015-07-10 11:10:00,8.29,8.29,8.28,8.28,65430.0,8.29,8.29,8.28,8.28,65430.0
2015-07-10 11:20:00,8.29,8.29,8.28,8.28,48770.0,8.29,8.29,8.28,8.28,48770.0
2015-07-10 11:30:00,8.29,8.29,8.27,8.27,102350.0,8.29,8.29,8.27,8.27,102350.0
2015-07-10 11:40:00,8.27,8.29,8.27,8.28,58230.0,8.27,8.29,8.27,8.28,58230.0
2015-07-10 11:50:00,8.28,8.29,8.27,8.27,105715.0,8.28,8.29,8.27,8.27,105715.0
2015-07-10 12:00:00,8.27,8.28,8.27,8.28,41480.0,8.27,8.28,8.27,8.28,41480.0
2015-07-10 12:10:00,8.28,8.28,8.27,8.27,47285.0,8.28,8.28,8.27,8.27,47285.0
2015-07-10 12:20:00,8.27,8.27,8.27,8.27,44000.0,8.27,8.27,8.27,8.27,44000.0
2015-07-10 12:30:00,8.27,8.27,8.26,8.27,37020.0,8.27,8.27,8.26,8.27,37020.0
2015-07-10 12:40:00,8.26,8.27,8.26,8.27,65305.0,8.26,8.27,8.26,8.27,65305.0
2015-07-10 12:50:00,8.27,8.28,8.26,8.28,88375.0,8.27,8.28,8.26,8.28,88375.0
2015-07-10 13:00:00,8.28,8.29,8.27,8.28,30965.0,8.28,8.29,8.27,8.28,30965.0
2015-07-10 13:10:00,8.27,8.28,8.27,8.27,35900.0,8.27,8.28,8.27,8.27,35900.0
2015-07-10 13:20:00,8.27,8.27,8.26,8.26,90800.0,8.27,8.27,8.26,8.26,90800.0
2015-07-10 13:30:00,8.26,8.26,8.26,8.26,38690.0,8.26,8.26,8.26,8.26,38690.0
2015-07-10 13:40:00,8.26,8.26,8.24,8.24,105695.0,8.26,8.26,8.24,8.24,105695.0
2015-07-10 13:50:00,8.25,8.26,8.25,8.26,51355.0,8.25,8.26,8.25,8.26,51355.0
2015-07-10 14:00:00,8.26,8.27,8.26,8.27,73715.0,8.26,8.27,8.26,8.27,73715.0
2015-07-10 14:10:00,8.27,8.28,8.26,8.26,73795.0,8.27,8.28,8.26,8.26,73795.0
2015-07-10 14:20:00,8.27,8.27,8.26,8.26,152550.0,8.27,8.27,8.26,8.26,152550.0
2015-07-10 14:30:00,8.26,8.28,8.26,8.28,34925.0,8.26,8.28,8.26,8.28,34925.0
2015-07-10 14:40:00,8.28,8.28,8.28,8.28,128810.0,8.28,8.28,8.28,8.28,128810.0
2015-07-10 14:50:00,8.28,8.29,8.28,8.28,51010.0,8.28,8.29,8.28,8.28,51010.0
2015-07-10 15:00:00,8.28,8.28,8.27,8.27,66080.0,8.28,8.28,8.27,8.27,66080.0
2015-07-10 15:10:00,8.27,8.29,8.27,8.28,79765.0,8.27,8.29,8.27,8.28,79765.0
2015-07-10 15:20:00,8.28,8.29,8.28,8.29,61400.0,8.28,8.29,8.28,8.29,61400.0
2015-07-10 15:30:00,8.29,8.3,8.29,8.3,94100.0,8.29,8.3,8.29,8.3,94100.0
2015-07-10 15:40:00,8.3,8.3,8.29,8.3,409150.0,8.3,8.3,8.29,8.3,409150.0
2015-07-10 15:50:00,8.3,8.31,8.29,8.29,297795.0,8.3,8.31,8.29,8.29,297795.0
2015-07-13 09:30:00,8.39,8.4,8.32,8.33,157380.0,8.39,8.4,8.32,8.33,157380.0
2015-07-13 09:40:00,8.33,8.35,8.28,8.32,244875.0,8.33,8.35,8.28,8.32,244875.0
2015-07-13 09:50:00,8.33,8.34,8.27,8.28,384260.0,8.33,8.34,8.27,8.28,384260.0
2015-07-13 10:00:00,8.29,8.31,8.27,8.28,188605.0,8.29,8.31,8.27,8.28,188605.0
2015-07-13 10:10:00,8.28,8.31,8.28,8.3,169250.0,8.28,8.31,8.28,8.3,169250.0
2015-07-13 10:20:00,8.3,8.3,8.27,8.27,110200.0,8.3,8.3,8.27,8.27,110200.0
2015-07-13 10:30:00,8.27,8.31,8.27,8.3,156015.0,8.27,8.31,8.27,8.3,156015.0
2015-07-13 10:40:00,8.31,8.31,8.3,8.3,146975.0,8.31,8.31,8.3,8.3,146975.0
2015-07-13 10:50:00,8.3,8.3,8.29,8.29,57155.0,8.3,8.3,8.29,8.29,57155.0
2015-07-13 11:00:00,8.29,8.3,8.29,8.3,92995.0,8.29,8.3,8.29,8.3,92995.0
2015-07-13 11:10:00,8.3,8.31,8.26,8.27,141370.0,8.3,8.31,8.26,8.27,141370.0
2015-07-13 11:20:00,8.26,8.27,8.25,8.26,104135.0,8.26,8.27,8.25,8.26,104135.0
2015-07-13 11:30:00,8.26,8.3,8.26,8.3,87660.0,8.26,8.3,8.26,8.3,87660.0
2015-07-13 11:40:00,8.3,8.31,8.3,8.3,53925.0,8.3,8.31,8.3,8.3,53925.0
2015-07-13 11:50:00,8.3,8.3,8.29,8.3,78500.0,8.3,8.3,8.29,8.3,78500.0
2015-07-13 12:00:00,8.3,8.31,8.3,8.31,93825.0,8.3,8.31,8.3,8.31,93825.0
2015-07-13 12:10:00,8.31,8.31,8.29,8.29,55975.0,8.31,8.31,8.29,8.29,55975.0
2015-07-13 12:20:00,8.29,8.31,8.29,8.31,70535.0,8.29,8.31,8.29,8.31,70535.0
2015-07-13 12:30:00,8.31,8.32,8.3,8.3,73250.0,8.31,8.32,8.3,8.3,73250.0
2015-07-13 12:40:00,8.3,8.3,8.28,8.28,67115.0,8.3,8.3,8.28,8.28,67115.0
2015-07-13 12:50:00,8.29,8.29,8.27,8.28,69450.0,8.29,8.29,8.27,8.28,69450.0
2015-07-13 13:00:00,8.28,8.3,8.28,8.3,100625.0,8.28,8.3,8.28,8.3,100625.0
2015-07-13 13:10:00,8.3,8.3,8.28,8.28,64590.0,8.3,8.3,8.28,8.28,64590.0
2015-07-13 13:20:00,8.28,8.29,8.28,8.29,152670.0,8.28,8.29,8.28,8.29,152670.0
2015-07-13 13:30:00,8.29,8.3,8.29,8.3,81170.0,8.29,8.3,8.29,8.3,81170.0
2015-07-13 13:40:00,8.3,8.3,8.27,8.27,127680.0,8.3,8.3,8.27,8.27,127680.0
2015-07-13 13:50:00,8.28,8.28,8.26,8.27,133460.0,8.28,8.28,8.26,8.27,133460.0
2015-07-13 14:00:00,8.27,8.29,8.27,8.29,73765.0,8.27,8.29,8.27,8.29,73765.0
2015-07-13 14:10:00,8.29,8.29,8.28,8.28,86655.0,8.29,8.29,8.28,8.28,86655.0
2015-07-13 14:20:00,8.28,8.3,8.28,8.28,117815.0,8.28,8.3,8.28,8.28,117815.0
2015-07-13 14:30:00,8.28,8.3,8.27,8.3,128525.0,8.28,8.3,8.27,8.3,128525.0
2015-07-13 14:40:00,8.29,8.3,8.29,8.3,158600.0,8.29,8.3,8.29,8.3,158600.0
2015-07-13 14:50:00,8.3,8.32,8.29,8.32,112465.0,8.3,8.32,8.29,8.32,112465.0
2015-07-13 15:00:00,8.32,8.32,8.3,8.3,131070.0,8.32,8.32,8.3,8.3,131070.0
2015-07-13 15:10:00,8.3,8.31,8.3,8.31,291390.0,8.3,8.31,8.3,8.31,291390.0
2015-07-13 15:20:00,8.31,8.32,8.3,8.31,101775.0,8.31,8.32,8.3,8.31,101775.0
2015-07-13 15:30:00,8.31,8.32,8.3,8.31,216785.0,8.31,8.32,8.3,8.31,216785.0
2015-07-13 15:40:00,8.31,8.31,8.3,8.3,280690.0,8.31,8.31,8.3,8.3,280690.0
2015-07-13 15:50:00,8.3,8.32,8.3,8.3,620615.0,8.3,8.32,8.3,8.3,620615.0
2015-07-14 09:30:00,8.34,8.42,8.3,8.4,256365.0,8.34,8.42,8.3,8.4,256365.0
2015-07-14 09:40:00,8.39,8.49,8.38,8.49,217295.0,8.39,8.49,8.38,8.49,217295.0
2015-07-14 09:50:00,8.49,8.53,8.49,8.52,215725.0,8.49,8.53,8.49,8.52,215725.0
2015-07-14 10:00:00,8.53,8.54,8.48,8.49,286325.0,8.53,8.54,8.48,8.49,286325.0
2015-07-14 10:10:00,8.48,8.5,8.47,8.49,228310.0,8.48,8.5,8.47,8.49,228310.0
2015-07-14 10:20:00,8.49,8.51,8.49,8.51,249895.0,8.49,8.51,8.49,8.51,249895.0
2015-07-14 10:30:00,8.5,8.51,8.49,8.49,149315.0,8.5,8.51,8.49,8.49,149315.0
2015-07-14 10:40:00,8.49,8.5,8.49,8.5,113110.0,8.49,8.5,8.49,8.5,113110.0
2015-07-14 10:50:00,8.5,8.5,8.49,8.49,112865.0,8.5,8.5,8.49,8.49,112865.0
2015-07-14 11:00:00,8.49,8.5,8.48,8.48,234520.0,8.49,8.5,8.48,8.48,234520.0
2015-07-14 11:10:00,8.48,8.5,8.47,8.5,149240.0,8.48,8.5,8.47,8.5,149240.0
2015-07-14 11:20:00,8.49,8.5,8.49,8.49,214585.0,8.49,8.5,8.49,8.49,214585.0
2015-07-14 11:30:00,8.49,8.5,8.49,8.49,68505.0,8.49,8.5,8.49,8.49,68505.0
2015-07-14 11:40:00,8.49,8.5,8.49,8.5,96545.0,8.49,8.5,8.49,8.5,96545.0
2015-07-14 11:50:00,8.5,8.5,8.5,8.5,90340.0,8.5,8.5,8.5,8.5,90340.0
2015-07-14 12:00:00,8.5,8.5,8.49,8.5,58290.0,8.5,8.5,8.49,8.5,58290.0
2015-07-14 12:10:00,8.49,8.5,8.49,8.5,54545.0,8.49,8.5,8.49,8.5,54545.0
2015-07-14 12:20:00,8.5,8.51,8.5,8.5,77890.0,8.5,8.51,8.5,8.5,77890.0
2015-07-14 12:30:00,8.5,8.51,8.5,8.5,66235.0,8.5,8.51,8.5,8.5,66235.0
2015-07-14 12:40:00,8.5,8.51,8.5,8.51,132910.0,8.5,8.51,8.5,8.51,132910.0
2015-07-14 12:50:00,8.51,8.52,8.51,8.52,104515.0,8.51,8.52,8.51,8.52,104515.0
2015-07-14 13:00:00,8.52,8.52,8.51,8.52,96110.0,8.52,8.52,8.51,8.52,96110.0
2015-07-14 13:10:00,8.52,8.52,8.52,8.52,120560.0,8.52,8.52,8.52,8.52,120560.0
2015-07-14 13:20:00,8.52,8.53,8.52,8.53,108120.0,8.52,8.53,8.52,8.53,108120.0
2015-07-14 13:30:00,8.53,8.54,8.52,8.54,157225.0,8.53,8.54,8.52,8.54,157225.0
2015-07-14 13:40:00,8.54,8.55,8.53,8.55,183010.0,8.54,8.55,8.53,8.55,183010.0
2015-07-14 13:50:00,8.55,8.55,8.54,8.54,79490.0,8.55,8.55,8.54,8.54,79490.0
2015-07-14 14:00:00,8.55,8.55,8.5,8.51,164890.0,8.55,8.55,8.5,8.51,164890.0
2015-07-14 14:10:00,8.5,8.51,8.5,8.51,88190.0,8.5,8.51,8.5,8.51,88190.0
2015-07-14 14:20:00,8.51,8.51,8.5,8.51,97100.0,8.51,8.51,8.5,8.51,97100.0
2015-07-14 14:30:00,8.51,8.52,8.51,8.51,113625.0,8.51,8.52,8.51,8.51,113625.0
2015-07-14 14:40:00,8.51,8.52,8.5,8.51,82980.0,8.51,8.52,8.5,8.51,82980.0
2015-07-14 14:50:00,8.51,8.53,8.51,8.53,121610.0,8.51,8.53,8.51,8.53,121610.0
2015-07-14 15:00:00,8.52,8.54,8.52,8.54,120915.0,8.52,8.54,8.52,8.54,120915.0
2015-07-14 15:10:00,8.54,8.55,8.53,8.54,211810.0,8.54,8.55,8.53,8.54,211810.0
2015-07-14 15:20:00,8.54,8.54,8.54,8.54,139630.0,8.54,8.54,8.54,8.54,139630.0
2015-07-14 15:30:00,8.54,8.55,8.54,8.54,173860.0,8.54,8.55,8.54,8.54,173860.0
2015-07-14 15:40:00,8.54,8.54,8.53,8.53,314470.0,8.54,8.54,8.53,8.53,314470.0
2015-07-14 15:50:00,8.53,8.54,8.52,8.52,758045.0,8.53,8.54,8.52,8.52,758045.0
2015-07-15 09:30:00,8.5,8.54,8.46,8.47,155130.0,8.5,8.54,8.46,8.47,155130.0
2015-07-15 09:40:00,8.47,8.49,8.46,8.46,70740.0,8.47,8.49,8.46,8.46,70740.0
2015-07-15 09:50:00,8.47,8.49,8.46,8.49,112245.0,8.47,8.49,8.46,8.49,112245.0
2015-07-15 10:00:00,8.49,8.49,8.45,8.48,74020.0,8.49,8.49,8.45,8.48,74020.0
2015-07-15 10:10:00,8.48,8.48,8.45,8.46,61320.0,8.48,8.48,8.45,8.46,61320.0
2015-07-15 10:20:00,8.46,8.47,8.45,8.47,77530.0,8.46,8.47,8.45,8.47,77530.0
2015-07-15 10:30:00,8.47,8.48,8.46,8.47,57255.0,8.47,8.48,8.46,8.47,57255.0
2015-07-15 10:40:00,8.48,8.49,8.47,8.48,49725.0,8.48,8.49,8.47,8.48,49725.0
2015-07-15 10:50:00,8.48,8.49,8.47,8.48,46955.0,8.48,8.49,8.47,8.48,46955.0
2015-07-15 11:00:00,8.48,8.49,8.47,8.49,84905.0,8.48,8.49,8.47,8.49,84905.0
2015-07-15 11:10:00,8.49,8.5,8.47,8.48,71115.0,8.49,8.5,8.47,8.48,71115.0
2015-07-15 11:20:00,8.48,8.48,8.45,8.46,82860.0,8.48,8.48,8.45,8.46,82860.0
2015-07-15 11:30:00,8.45,8.45,8.44,8.45,106375.0,8.45,8.45,8.44,8.45,106375.0
2015-07-15 11:40:00,8.45,8.46,8.43,8.43,41660.0,8.45,8.46,8.43,8.43,41660.0
2015-07-15 11:50:00,8.43,8.44,8.42,8.44,61560.0,8.43,8.44,8.42,8.44,61560.0
2015-07-15 12:00:00,8.43,8.46,8.43,8.46,54580.0,8.43,8.46,8.43,8.46,54580.0
2015-07-15 12:10:00,8.46,8.46,8.43,8.43,76625.0,8.46,8.46,8.43,8.43,76625.0
2015-07-15 12:20:00,8.43,8.45,8.43,8.45,45260.0,8.43,8.45,8.43,8.45,45260.0
2015-07-15 12:30:00,8.45,8.45,8.44,8.44,41025.0,8.45,8.45,8.44,8.44,41025.0
2015-07-15 12:40:00,8.44,8.46,8.44,8.45,81160.0,8.44,8.46,8.44,8.45,81160.0
2015-07-15 12:50:00,8.45,8.45,8.43,8.45,58130.0,8.45,8.45,8.43,8.45,58130.0
2015-07-15 13:00:00,8.45,8.45,8.44,8.45,45995.0,8.45,8.45,8.44,8.45,45995.0
2015-07-15 13:10:00,8.45,8.45,8.44,8.45,35130.0,8.45,8.45,8.44,8.45,35130.0
2015-07-15 13:20:00,8.45,8.45,8.44,8.44,32000.0,8.45,8.45,8.44,8.44,32000.0
2015-07-15 13:30:00,8.44,8.45,8.43,8.44,73585.0,8.44,8.45,8.43,8.44,73585.0
2015-07-15 13:40:00,8.44,8.45,8.44,8.44,106670.0,8.44,8.45,8.44,8.44,106670.0
2015-07-15 13:50:00,8.44,8.44,8.43,8.44,62410.0,8.44,8.44,8.43,8.44,62410.0
2015-07-15 14:00:00,8.44,8.44,8.43,8.44,64820.0,8.44,8.44,8.43,8.44,64820.0
2015-07-15 14:10:00,8.44,8.44,8.43,8.43,55280.0,8.44,8.44,8.43,8.43,55280.0
2015-07-15 14:20:00,8.44,8.44,8.43,8.43,55755.0,8.44,8.44,8.43,8.43,55755.0
2015-07-15 14:30:00,8.44,8.44,8.41,8.41,124870.0,8.44,8.44,8.41,8.41,124870.0
2015-07-15 14:40:00,8.41,8.41,8.4,8.41,92275.0,8.41,8.41,8.4,8.41,92275.0
2015-07-15 14:50:00,8.41,8.41,8.39,8.41,87820.0,8.41,8.41,8.39,8.41,87820.0
2015-07-15 15:00:00,8.41,8.41,8.4,8.41,64720.0,8.41,8.41,8.4,8.41,64720.0
2015-07-15 15:10:00,8.41,8.42,8.4,8.42,109325.0,8.41,8.42,8.4,8.42,109325.0
2015-07-15 15:20:00,8.42,8.42,8.4,8.42,116055.0,8.42,8.42,8.4,8.42,116055.0
2015-07-15 15:30:00,8.42,8.44,8.42,8.43,143465.0,8.42,8.44,8.42,8.43,143465.0
2015-07-15 15:40:00,8.43,8.43,8.42,8.42,217070.0,8.43,8.43,8.42,8.42,217070.0
2015-07-15 15:50:00,8.42,8.43,8.42,8.43,480520.0,8.42,8.43,8.42,8.43,480520.0
2015-07-16 09:30:00,8.5,8.52,8.45,8.47,139080.0,8.5,8.52,8.45,8.47,139080.0
2015-07-16 09:40:00,8.46,8.51,8.46,8.5,104555.0,8.46,8.51,8.46,8.5,104555.0
2015-07-16 09:50:00,8.51,8.52,8.49,8.5,74535.0,8.51,8.52,8.49,8.5,74535.0
2015-07-16 10:00:00,8.49,8.52,8.49,8.51,65440.0,8.49,8.52,8.49,8.51,65440.0
2015-07-16 10:10:00,8.51,8.51,8.49,8.5,68495.0,8.51,8.51,8.49,8.5,68495.0
2015-07-16 10:20:00,8.51,8.52,8.5,8.51,136115.0,8.51,8.52,8.5,8.51,136115.0
2015-07-16 10:30:00,8.51,8.52,8.5,8.51,133730.0,8.51,8.52,8.5,8.51,133730.0
2015-07-16 10:40:00,8.51,8.52,8.5,8.51,91650.0,8.51,8.52,8.5,8.51,91650.0
2015-07-16 10:50:00,8.51,8.53,8.51,8.52,56920.0,8.51,8.53,8.51,8.52,56920.0
2015-07-16 11:00:00,8.52,8.52,8.51,8.52,69795.0,8.52,8.52,8.51,8.52,69795.0
2015-07-16 11:10:00,8.52,8.53,8.51,8.52,52985.0,8.52,8.53,8.51,8.52,52985.0
2015-07-16 11:20:00,8.52,8.53,8.52,8.52,66420.0,8.52,8.53,8.52,8.52,66420.0
2015-07-16 11:30:00,8.53,8.53,8.52,8.53,68720.0,8.53,8.53,8.52,8.53,68720.0
2015-07-16 11:40:00,8.53,8.53,8.51,8.52,56460.0,8.53,8.53,8.51,8.52,56460.0
2015-07-16 11:50:00,8.52,8.53,8.51,8.51,32805.0,8.52,8.53,8.51,8.51,32805.0
2015-07-16 12:00:00,8.51,8.52,8.5,8.5,58240.0,8.51,8.52,8.5,8.5,58240.0
2015-07-16 12:10:00,8.5,8.52,8.5,8.52,62985.0,8.5,8.52,8.5,8.52,62985.0
2015-07-16 12:20:00,8.52,8.52,8.51,8.51,40640.0,8.52,8.52,8.51,8.51,40640.0
2015-07-16 12:30:00,8.52,8.52,8.5,8.5,69415.0,8.52,8.52,8.5,8.5,69415.0
2015-07-16 12:40:00,8.5,8.51,8.5,8.51,23405.0,8.5,8.51,8.5,8.51,23405.0
2015-07-16 12:50:00,8.51,8.51,8.49,8.5,138625.0,8.51,8.51,8.49,8.5,138625.0
2015-07-16 13:00:00,8.5,8.5,8.49,8.49,84525.0,8.5,8.5,8.49,8.49,84525.0
2015-07-16 13:10:00,8.49,8.5,8.49,8.5,46000.0,8.49,8.5,8.49,8.5,46000.0
2015-07-16 13:20:00,8.5,8.5,8.49,8.5,41000.0,8.5,8.5,8.49,8.5,41000.0
2015-07-16 13:30:00,8.5,8.5,8.49,8.5,261100.0,8.5,8.5,8.49,8.5,261100.0
2015-07-16 13:40:00,8.5,8.5,8.48,8.49,53710.0,8.5,8.5,8.48,8.49,53710.0
2015-07-16 13:50:00,8.49,8.49,8.48,8.48,29250.0,8.49,8.49,8.48,8.48,29250.0
2015-07-16 14:00:00,8.48,8.5,8.48,8.49,138295.0,8.48,8.5,8.48,8.49,138295.0
2015-07-16 14:10:00,8.49,8.51,8.49,8.51,67555.0,8.49,8.51,8.49,8.51,67555.0
2015-07-16 14:20:00,8.51,8.51,8.5,8.51,93770.0,8.51,8.51,8.5,8.51,93770.0
2015-07-16 14:30:00,8.51,8.53,8.5,8.53,186905.0,8.51,8.53,8.5,8.53,186905.0
2015-07-16 14:40:00,8.53,8.54,8.52,8.54,103250.0,8.53,8.54,8.52,8.54,103250.0
2015-07-16 14:50:00,8.54,8.54,8.53,8.53,66145.0,8.54,8.54,8.53,8.53,66145.0
2015-07-16 15:00:00,8.53,8.54,8.52,8.52,234290.0,8.53,8.54,8.52,8.52,234290.0
2015-07-16 15:10:00,8.52,8.54,8.52,8.54,126540.0,8.52,8.54,8.52,8.54,126540.0
2015-07-16 15:20:00,8.54,8.54,8.52,8.54,387725.0,8.54,8.54,8.52,8.54,387725.0
2015-07-16 15:30:00,8.54,8.54,8.53,8.54,172235.0,8.54,8.54,8.53,8.54,172235.0
2015-07-16 15:40:00,8.55,8.55,8.53,8.54,270405.0,8.55,8.55,8.53,8.54,270405.0
2015-07-16 15:50:00,8.54,8.56,8.54,8.55,689455.0,8.54,8.56,8.54,8.55,689455.0
2015-07-17 09:30:00,8.58,8.58,8.51,8.53,168050.0,8.58,8.58,8.51,8.53,168050.0
2015-07-17 09:40:00,8.52,8.54,8.51,8.53,52625.0,8.52,8.54,8.51,8.53,52625.0
2015-07-17 09:50:00,8.53,8.56,8.53,8.56,147105.0,8.53,8.56,8.53,8.56,147105.0
2015-07-17 10:00:00,8.56,8.57,8.52,8.52,132670.0,8.56,8.57,8.52,8.52,132670.0
2015-07-17 10:10:00,8.53,8.55,8.51,8.53,185050.0,8.53,8.55,8.51,8.53,185050.0
2015-07-17 10:20:00,8.53,8.54,8.51,8.51,56270.0,8.53,8.54,8.51,8.51,56270.0
2015-07-17 10:30:00,8.51,8.53,8.51,8.53,93695.0,8.51,8.53,8.51,8.53,93695.0
2015-07-17 10:40:00,8.53,8.53,8.51,8.53,189320.0,8.53,8.53,8.51,8.53,189320.0
2015-07-17 10:50:00,8.52,8.54,8.52,8.53,158430.0,8.52,8.54,8.52,8.53,158430.0
2015-07-17 11:00:00,8.54,8.54,8.52,8.53,70190.0,8.54,8.54,8.52,8.53,70190.0
2015-07-17 11:10:00,8.53,8.54,8.52,8.52,110605.0,8.53,8.54,8.52,8.52,110605.0
2015-07-17 11:20:00,8.52,8.53,8.51,8.52,53450.0,8.52,8.53,8.51,8.52,53450.0
2015-07-17 11:30:00,8.53,8.54,8.52,8.52,262165.0,8.53,8.54,8.52,8.52,262165.0
2015-07-17 11:40:00,8.52,8.53,8.52,8.53,50105.0,8.52,8.53,8.52,8.53,50105.0
2015-07-17 11:50:00,8.52,8.52,8.5,8.5,83085.0,8.52,8.52,8.5,8.5,83085.0
2015-07-17 12:00:00,8.5,8.5,8.48,8.5,104490.0,8.5,8.5,8.48,8.5,104490.0
2015-07-17 12:10:00,8.5,8.5,8.48,8.48,68625.0,8.5,8.5,8.48,8.48,68625.0
2015-07-17 12:20:00,8.48,8.48,8.47,8.47,98760.0,8.48,8.48,8.47,8.47,98760.0
2015-07-17 12:30:00,8.47,8.48,8.46,8.47,133010.0,8.47,8.48,8.46,8.47,133010.0
2015-07-17 12:40:00,8.47,8.48,8.45,8.46,100685.0,8.47,8.48,8.45,8.46,100685.0
2015-07-17 12:50:00,8.46,8.47,8.45,8.45,73860.0,8.46,8.47,8.45,8.45,73860.0
2015-07-17 13:00:00,8.45,8.45,8.43,8.44,153550.0,8.45,8.45,8.43,8.44,153550.0
2015-07-17 13:10:00,8.44,8.44,8.43,8.43,64500.0,8.44,8.44,8.43,8.43,64500.0
2015-07-17 13:20:00,8.43,8.44,8.43,8.44,95125.0,8.43,8.44,8.43,8.44,95125.0
2015-07-17 13:30:00,8.44,8.44,8.42,8.43,116590.0,8.44,8.44,8.42,8.43,116590.0
2015-07-17 13:40:00,8.44,8.44,8.43,8.43,53050.0,8.44,8.44,8.43,8.43,53050.0
2015-07-17 13:50:00,8.43,8.44,8.43,8.44,69840.0,8.43,8.44,8.43,8.44,69840.0
2015-07-17 14:00:00,8.44,8.44,8.43,8.43,72745.0,8.44,8.44,8.43,8.43,72745.0
2015-07-17 14:10:00,8.43,8.44,8.43,8.44,105015.0,8.43,8.44,8.43,8.44,105015.0
2015-07-17 14:20:00,8.44,8.46,8.44,8.46,116405.0,8.44,8.46,8.44,8.46,116405.0
2015-07-17 14:30:00,8.46,8.47,8.46,8.46,87990.0,8.46,8.47,8.46,8.46,87990.0
2015-07-17 14:40:00,8.46,8.46,8.45,8.46,64655.0,8.46,8.46,8.45,8.46,64655.0
2015-07-17 14:50:00,8.46,8.46,8.45,8.45,84075.0,8.46,8.46,8.45,8.45,84075.0
2015-07-17 15:00:00,8.46,8.46,8.44,8.45,151320.0,8.46,8.46,8.44,8.45,151320.0
2015-07-17 15:10:00,8.45,8.45,8.44,8.45,157765.0,8.45,8.45,8.44,8.45,157765.0
2015-07-17 15:20:00,8.45,8.46,8.44,8.46,140510.0,8.45,8.46,8.44,8.46,140510.0
2015-07-17 15:30:00,8.46,8.48,8.45,8.48,139120.0,8.46,8.48,8.45,8.48,139120.0
2015-07-17 15:40:00,8.48,8.49,8.48,8.48,203750.0,8.48,8.49,8.48,8.48,203750.0
2015-07-17 15:50:00,8.48,8.49,8.48,8.48,451775.0,8.48,8.49,8.48,8.48,451775.0
2015-07-20 09:30:00,8.48,8.5,8.42,8.45,210345.0,8.48,8.5,8.42,8.45,210345.0
2015-07-20 09:40:00,8.46,8.5,8.45,8.5,165850.0,8.46,8.5,8.45,8.5,165850.0
2015-07-20 09:50:00,8.5,8.51,8.46,8.46,90455.0,8.5,8.51,8.46,8.46,90455.0
2015-07-20 10:00:00,8.47,8.48,8.46,8.48,71000.0,8.47,8.48,8.46,8.48,71000.0
2015-07-20 10:10:00,8.47,8.47,8.44,8.44,77075.0,8.47,8.47,8.44,8.44,77075.0
2015-07-20 10:20:00,8.44,8.47,8.44,8.47,33105.0,8.44,8.47,8.44,8.47,33105.0
2015-07-20 10:30:00,8.46,8.47,8.45,8.47,38825.0,8.46,8.47,8.45,8.47,38825.0
2015-07-20 10:40:00,8.47,8.47,8.45,8.45,42170.0,8.47,8.47,8.45,8.45,42170.0
2015-07-20 10:50:00,8.45,8.49,8.45,8.49,60940.0,8.45,8.49,8.45,8.49,60940.0
2015-07-20 11:00:00,8.49,8.51,8.49,8.5,74865.0,8.49,8.51,8.49,8.5,74865.0
2015-07-20 11:10:00,8.49,8.5,8.49,8.49,57575.0,8.49,8.5,8.49,8.49,57575.0
2015-07-20 11:20:00,8.49,8.51,8.49,8.5,144545.0,8.49,8.51,8.49,8.5,144545.0
2015-07-20 11:30:00,8.51,8.51,8.49,8.51,107150.0,8.51,8.51,8.49,8.51,107150.0
2015-07-20 11:40:00,8.51,8.55,8.51,8.54,109335.0,8.51,8.55,8.51,8.54,109335.0
2015-07-20 11:50:00,8.54,8.55,8.52,8.52,133680.0,8.54,8.55,8.52,8.52,133680.0
2015-07-20 12:00:00,8.52,8.52,8.51,8.52,94915.0,8.52,8.52,8.51,8.52,94915.0
2015-07-20 12:10:00,8.52,8.52,8.51,8.52,147500.0,8.52,8.52,8.51,8.52,147500.0
2015-07-20 12:20:00,8.51,8.52,8.49,8.49,61000.0,8.51,8.52,8.49,8.49,61000.0
2015-07-20 12:30:00,8.49,8.51,8.49,8.5,116205.0,8.49,8.51,8.49,8.5,116205.0
2015-07-20 12:40:00,8.5,8.5,8.49,8.49,69750.0,8.5,8.5,8.49,8.49,69750.0
2015-07-20 12:50:00,8.49,8.5,8.49,8.49,52350.0,8.49,8.5,8.49,8.49,52350.0
2015-07-20 13:00:00,8.49,8.5,8.48,8.5,65360.0,8.49,8.5,8.48,8.5,65360.0
2015-07-20 13:10:00,8.5,8.51,8.5,8.5,39065.0,8.5,8.51,8.5,8.5,39065.0
2015-07-20 13:20:00,8.51,8.51,8.5,8.51,39000.0,8.51,8.51,8.5,8.51,39000.0
2015-07-20 13:30:00,8.51,8.51,8.49,8.49,138365.0,8.51,8.51,8.49,8.49,138365.0
2015-07-20 13:40:00,8.49,8.5,8.48,8.49,79640.0,8.49,8.5,8.48,8.49,79640.0
2015-07-20 13:50:00,8.49,8.49,8.48,8.48,80820.0,8.49,8.49,8.48,8.48,80820.0
2015-07-20 14:00:00,8.48,8.49,8.48,8.48,57175.0,8.48,8.49,8.48,8.48,57175.0
2015-07-20 14:10:00,8.49,8.49,8.48,8.49,63680.0,8.49,8.49,8.48,8.49,63680.0
2015-07-20 14:20:00,8.49,8.5,8.49,8.5,65890.0,8.49,8.5,8.49,8.5,65890.0
2015-07-20 14:30:00,8.5,8.5,8.49,8.49,74910.0,8.5,8.5,8.49,8.49,74910.0
2015-07-20 14:40:00,8.49,8.49,8.48,8.48,109650.0,8.49,8.49,8.48,8.48,109650.0
2015-07-20 14:50:00,8.48,8.49,8.48,8.48,55135.0,8.48,8.49,8.48,8.48,55135.0
2015-07-20 15:00:00,8.48,8.48,8.47,8.47,83390.0,8.48,8.48,8.47,8.47,83390.0
2015-07-20 15:10:00,8.47,8.48,8.47,8.48,122255.0,8.47,8.48,8.47,8.48,122255.0
2015-07-20 15:20:00,8.48,8.48,8.47,8.48,117805.0,8.48,8.48,8.47,8.48,117805.0
2015-07-20 15:30:00,8.48,8.49,8.47,8.47,194125.0,8.48,8.49,8.47,8.47,194125.0
2015-07-20 15:40:00,8.47,8.48,8.46,8.48,390875.0,8.47,8.48,8.46,8.48,390875.0
2015-07-20 15:50:00,8.48,8.49,8.48,8.48,575400.0,8.48,8.49,8.48,8.48,575400.0
2015-07-21 09:30:00,8.49,8.51,8.42,8.43,217520.0,8.49,8.51,8.42,8.43,217520.0
2015-07-21 09:40:00,8.43,8.48,8.43,8.47,167110.0,8.43,8.48,8.43,8.47,167110.0
2015-07-21 09:50:00,8.47,8.49,8.47,8.47,104940.0,8.47,8.49,8.47,8.47,104940.0
2015-07-21 10:00:00,8.47,8.48,8.45,8.45,138625.0,8.47,8.48,8.45,8.45,138625.0
2015-07-21 10:10:00,8.45,8.45,8.44,8.44,126405.0,8.45,8.45,8.44,8.44,126405.0
2015-07-21 10:20:00,8.44,8.44,8.42,8.42,110735.0,8.44,8.44,8.42,8.42,110735.0
2015-07-21 10:30:00,8.42,8.43,8.4,8.43,90055.0,8.42,8.43,8.4,8.43,90055.0
2015-07-21 10:40:00,8.42,8.42,8.4,8.41,72675.0,8.42,8.42,8.4,8.41,72675.0
2015-07-21 10:50:00,8.41,8.44,8.4,8.44,89660.0,8.41,8.44,8.4,8.44,89660.0
2015-07-21 11:00:00,8.44,8.45,8.41,8.41,85500.0,8.44,8.45,8.41,8.41,85500.0
2015-07-21 11:10:00,8.41,8.43,8.4,8.41,127000.0,8.41,8.43,8.4,8.41,127000.0
2015-07-21 11:20:00,8.41,8.45,8.41,8.45,84145.0,8.41,8.45,8.41,8.45,84145.0
2015-07-21 11:30:00,8.45,8.45,8.43,8.43,93640.0,8.45,8.45,8.43,8.43,93640.0
2015-07-21 11:40:00,8.44,8.44,8.42,8.42,42530.0,8.44,8.44,8.42,8.42,42530.0
2015-07-21 11:50:00,8.43,8.43,8.41,8.43,73985.0,8.43,8.43,8.41,8.43,73985.0
2015-07-21 12:00:00,8.43,8.43,8.4,8.41,66950.0,8.43,8.43,8.4,8.41,66950.0
2015-07-21 12:10:00,8.41,8.43,8.41,8.42,73230.0,8.41,8.43,8.41,8.42,73230.0
2015-07-21 12:20:00,8.42,8.47,8.42,8.47,99430.0,8.42,8.47,8.42,8.47,99430.0
2015-07-21 12:30:00,8.47,8.48,8.46,8.48,66870.0,8.47,8.48,8.46,8.48,66870.0
2015-07-21 12:40:00,8.48,8.48,8.46,8.48,97640.0,8.48,8.48,8.46,8.48,97640.0
2015-07-21 12:50:00,8.49,8.49,8.47,8.48,103655.0,8.49,8.49,8.47,8.48,103655.0
2015-07-21 13:00:00,8.48,8.48,8.47,8.48,166750.0,8.48,8.48,8.47,8.48,166750.0
2015-07-21 13:10:00,8.48,8.48,8.47,8.48,85255.0,8.48,8.48,8.47,8.48,85255.0
2015-07-21 13:20:00,8.48,8.49,8.47,8.49,153050.0,8.48,8.49,8.47,8.49,153050.0
2015-07-21 13:30:00,8.49,8.5,8.48,8.5,108155.0,8.49,8.5,8.48,8.5,108155.0
2015-07-21 13:40:00,8.5,8.51,8.5,8.5,99645.0,8.5,8.51,8.5,8.5,99645.0
2015-07-21 13:50:00,8.5,8.51,8.5,8.51,71165.0,8.5,8.51,8.5,8.51,71165.0
2015-07-21 14:00:00,8.5,8.54,8.5,8.51,319340.0,8.5,8.54,8.5,8.51,319340.0
2015-07-21 14:10:00,8.51,8.57,8.51,8.57,626555.0,8.51,8.57,8.51,8.57,626555.0
2015-07-21 14:20:00,8.57,8.6,8.56,8.56,436275.0,8.57,8.6,8.56,8.56,436275.0
2015-07-21 14:30:00,8.57,8.58,8.55,8.58,410255.0,8.57,8.58,8.55,8.58,410255.0
2015-07-21 14:40:00,8.58,8.61,8.58,8.6,465345.0,8.58,8.61,8.58,8.6,465345.0
2015-07-21 14:50:00,8.6,8.7,8.6,8.67,907060.0,8.6,8.7,8.6,8.67,907060.0
2015-07-21 15:00:00,8.67,8.68,8.64,8.64,617155.0,8.67,8.68,8.64,8.64,617155.0
2015-07-21 15:10:00,8.64,8.67,8.64,8.65,456880.0,8.64,8.67,8.64,8.65,456880.0
2015-07-21 15:20:00,8.65,8.66,8.62,8.62,563000.0,8.65,8.66,8.62,8.62,563000.0
2015-07-21 15:30:00,8.63,8.64,8.62,8.63,406360.0,8.63,8.64,8.62,8.63,406360.0
2015-07-21 15:40:00,8.63,8.65,8.61,8.64,512945.0,8.63,8.65,8.61,8.64,512945.0
2015-07-21 15:50:00,8.62,8.64,8.59,8.59,1366825.0,8.62,8.64,8.59,8.59,1366825.0
2015-07-22 09:30:00,8.61,8.7,8.6,8.6,389940.0,8.61,8.7,8.6,8.6,389940.0
2015-07-22 09:40:00,8.62,8.64,8.6,8.63,275555.0,8.62,8.64,8.6,8.63,275555.0
2015-07-22 09:50:00,8.64,8.66,8.61,8.66,424635.0,8.64,8.66,8.61,8.66,424635.0
2015-07-22 10:00:00,8.66,8.68,8.63,8.66,175345.0,8.66,8.68,8.63,8.66,175345.0
2015-07-22 10:10:00,8.67,8.69,8.65,8.67,214420.0,8.67,8.69,8.65,8.67,214420.0
2015-07-22 10:20:00,8.67,8.69,8.66,8.67,177375.0,8.67,8.69,8.66,8.67,177375.0
2015-07-22 10:30:00,8.67,8.67,8.61,8.63,212985.0,8.67,8.67,8.61,8.63,212985.0
2015-07-22 10:40:00,8.63,8.65,8.61,8.61,127455.0,8.63,8.65,8.61,8.61,127455.0
2015-07-22 10:50:00,8.61,8.65,8.6,8.65,105370.0,8.61,8.65,8.6,8.65,105370.0
2015-07-22 11:00:00,8.65,8.67,8.64,8.66,170950.0,8.65,8.67,8.64,8.66,170950.0
2015-07-22 11:10:00,8.65,8.65,8.63,8.63,75715.0,8.65,8.65,8.63,8.63,75715.0
2015-07-22 11:20:00,8.63,8.64,8.61,8.61,81965.0,8.63,8.64,8.61,8.61,81965.0
2015-07-22 11:30:00,8.61,8.64,8.61,8.63,217670.0,8.61,8.64,8.61,8.63,217670.0
2015-07-22 11:40:00,8.63,8.68,8.63,8.67,952935.0,8.63,8.68,8.63,8.67,952935.0
2015-07-22 11:50:00,8.67,8.71,8.67,8.68,271000.0,8.67,8.71,8.67,8.68,271000.0
2015-07-22 12:00:00,8.68,8.68,8.65,8.66,229600.0,8.68,8.68,8.65,8.66,229600.0
2015-07-22 12:10:00,8.66,8.66,8.65,8.66,279205.0,8.66,8.66,8.65,8.66,279205.0
2015-07-22 12:20:00,8.66,8.67,8.65,8.65,251945.0,8.66,8.67,8.65,8.65,251945.0
2015-07-22 12:30:00,8.65,8.66,8.61,8.61,178315.0,8.65,8.66,8.61,8.61,178315.0
2015-07-22 12:40:00,8.61,8.61,8.58,8.58,255435.0,8.61,8.61,8.58,8.58,255435.0
2015-07-22 12:50:00,8.57,8.58,8.57,8.57,193105.0,8.57,8.58,8.57,8.57,193105.0
2015-07-22 13:00:00,8.57,8.57,8.56,8.56,300830.0,8.57,8.57,8.56,8.56,300830.0
2015-07-22 13:10:00,8.56,8.56,8.54,8.56,285725.0,8.56,8.56,8.54,8.56,285725.0
2015-07-22 13:20:00,8.56,8.58,8.55,8.55,156800.0,8.56,8.58,8.55,8.55,156800.0
2015-07-22 13:30:00,8.55,8.55,8.53,8.53,168880.0,8.55,8.55,8.53,8.53,168880.0
2015-07-22 13:40:00,8.53,8.54,8.53,8.53,208440.0,8.53,8.54,8.53,8.53,208440.0
2015-07-22 13:50:00,8.53,8.58,8.52,8.58,230815.0,8.53,8.58,8.52,8.58,230815.0
2015-07-22 14:00:00,8.58,8.58,8.54,8.56,210800.0,8.58,8.58,8.54,8.56,210800.0
2015-07-22 14:10:00,8.56,8.57,8.53,8.55,496950.0,8.56,8.57,8.53,8.55,496950.0
2015-07-22 14:20:00,8.56,8.58,8.55,8.56,390275.0,8.56,8.58,8.55,8.56,390275.0
2015-07-22 14:30:00,8.56,8.58,8.56,8.57,333030.0,8.56,8.58,8.56,8.57,333030.0
2015-07-22 14:40:00,8.57,8.57,8.53,8.57,230350.0,8.57,8.57,8.53,8.57,230350.0
2015-07-22 14:50:00,8.57,8.58,8.55,8.58,374505.0,8.57,8.58,8.55,8.58,374505.0
2015-07-22 15:00:00,8.58,8.58,8.54,8.56,903235.0,8.58,8.58,8.54,8.56,903235.0
2015-07-22 15:10:00,8.57,8.57,8.51,8.52,545540.0,8.57,8.57,8.51,8.52,545540.0
2015-07-22 15:20:00,8.52,8.54,8.51,8.53,497735.0,8.52,8.54,8.51,8.53,497735.0
2015-07-22 15:30:00,8.53,8.56,8.51,8.51,649065.0,8.53,8.56,8.51,8.51,649065.0
2015-07-22 15:40:00,8.5,8.53,8.47,8.5,1943085.0,8.5,8.53,8.47,8.5,1943085.0
2015-07-22 15:50:00,8.5,8.51,8.42,8.46,1869200.0,8.5,8.51,8.42,8.46,1869200.0
2015-07-23 09:30:00,9.44,9.57,9.23,9.32,4103930.0,9.44,9.57,9.23,9.32,4103930.0
2015-07-23 09:40:00,9.33,9.39,9.2,9.38,1693820.0,9.33,9.39,9.2,9.38,1693820.0
2015-07-23 09:50:00,9.38,9.45,9.33,9.38,2210495.0,9.38,9.45,9.33,9.38,2210495.0
2015-07-23 10:00:00,9.38,9.47,9.37,9.45,2071955.0,9.38,9.47,9.37,9.45,2071955.0
2015-07-23 10:10:00,9.45,9.49,9.4,9.47,1484785.0,9.45,9.49,9.4,9.47,1484785.0
2015-07-23 10:20:00,9.46,9.54,9.44,9.54,1170445.0,9.46,9.54,9.44,9.54,1170445.0
2015-07-23 10:30:00,9.53,9.55,9.47,9.54,1082445.0,9.53,9.55,9.47,9.54,1082445.0
2015-07-23 10:40:00,9.54,9.56,9.47,9.51,1250455.0,9.54,9.56,9.47,9.51,1250455.0
2015-07-23 10:50:00,9.5,9.52,9.43,9.47,1369170.0,9.5,9.52,9.43,9.47,1369170.0
2015-07-23 11:00:00,9.47,9.47,9.4,9.45,1292850.0,9.47,9.47,9.4,9.45,1292850.0
2015-07-23 11:10:00,9.45,9.52,9.44,9.49,635815.0,9.45,9.52,9.44,9.49,635815.0
2015-07-23 11:20:00,9.5,9.52,9.46,9.46,607025.0,9.5,9.52,9.46,9.46,607025.0
2015-07-23 11:30:00,9.46,9.49,9.45,9.45,442035.0,9.46,9.49,9.45,9.45,442035.0
2015-07-23 11:40:00,9.45,9.47,9.43,9.46,456300.0,9.45,9.47,9.43,9.46,456300.0
2015-07-23 11:50:00,9.46,9.48,9.44,9.46,540730.0,9.46,9.48,9.44,9.46,540730.0
2015-07-23 12:00:00,9.46,9.46,9.44,9.46,374825.0,9.46,9.46,9.44,9.46,374825.0
2015-07-23 12:10:00,9.46,9.47,9.44,9.46,407285.0,9.46,9.47,9.44,9.46,407285.0
2015-07-23 12:20:00,9.46,9.47,9.43,9.45,363325.0,9.46,9.47,9.43,9.45,363325.0
2015-07-23 12:30:00,9.45,9.48,9.44,9.47,340355.0,9.45,9.48,9.44,9.47,340355.0
2015-07-23 12:40:00,9.48,9.49,9.45,9.46,443125.0,9.48,9.49,9.45,9.46,443125.0
2015-07-23 12:50:00,9.46,9.48,9.45,9.47,259635.0,9.46,9.48,9.45,9.47,259635.0
2015-07-23 13:00:00,9.47,9.47,9.45,9.47,372230.0,9.47,9.47,9.45,9.47,372230.0
2015-07-23 13:10:00,9.47,9.49,9.46,9.48,330510.0,9.47,9.49,9.46,9.48,330510.0
2015-07-23 13:20:00,9.48,9.48,9.46,9.48,280980.0,9.48,9.48,9.46,9.48,280980.0
2015-07-23 13:30:00,9.48,9.48,9.47,9.48,258100.0,9.48,9.48,9.47,9.48,258100.0
2015-07-23 13:40:00,9.48,9.53,9.48,9.53,329010.0,9.48,9.53,9.48,9.53,329010.0
2015-07-23 13:50:00,9.53,9.55,9.52,9.55,414565.0,9.53,9.55,9.52,9.55,414565.0
2015-07-23 14:00:00,9.55,9.55,9.51,9.52,318785.0,9.55,9.55,9.51,9.52,318785.0
2015-07-23 14:10:00,9.52,9.56,9.52,9.54,268625.0,9.52,9.56,9.52,9.54,268625.0
2015-07-23 14:20:00,9.54,9.55,9.53,9.53,304835.0,9.54,9.55,9.53,9.53,304835.0
2015-07-23 14:30:00,9.53,9.53,9.52,9.53,381070.0,9.53,9.53,9.52,9.53,381070.0
2015-07-23 14:40:00,9.53,9.53,9.49,9.49,382765.0,9.53,9.53,9.49,9.49,382765.0
2015-07-23 14:50:00,9.49,9.49,9.44,9.46,411835.0,9.49,9.49,9.44,9.46,411835.0
2015-07-23 15:00:00,9.46,9.46,9.42,9.42,510140.0,9.46,9.46,9.42,9.42,510140.0
2015-07-23 15:10:00,9.42,9.43,9.37,9.38,792330.0,9.42,9.43,9.37,9.38,792330.0
2015-07-23 15:20:00,9.38,9.39,9.36,9.36,531280.0,9.38,9.39,9.36,9.36,531280.0
2015-07-23 15:30:00,9.36,9.37,9.32,9.34,875075.0,9.36,9.37,9.32,9.34,875075.0
2015-07-23 15:40:00,9.34,9.4,9.34,9.38,931485.0,9.34,9.4,9.34,9.38,931485.0
2015-07-23 15:50:00,9.38,9.38,9.35,9.36,1599385.0,9.38,9.38,9.35,9.36,1599385.0
2015-07-24 09:30:00,9.43,9.58,9.43,9.57,773885.0,9.43,9.58,9.43,9.57,773885.0
2015-07-24 09:40:00,9.57,9.64,9.57,9.61,613700.0,9.57,9.64,9.57,9.61,613700.0
2015-07-24 09:50:00,9.61,9.66,9.59,9.62,600290.0,9.61,9.66,9.59,9.62,600290.0
2015-07-24 10:00:00,9.61,9.63,9.57,9.61,560860.0,9.61,9.63,9.57,9.61,560860.0
2015-07-24 10:10:00,9.61,9.61,9.58,9.6,460235.0,9.61,9.61,9.58,9.6,460235.0
2015-07-24 10:20:00,9.6,9.62,9.56,9.61,509195.0,9.6,9.62,9.56,9.61,509195.0
2015-07-24 10:30:00,9.61,9.63,9.59,9.59,482195.0,9.61,9.63,9.59,9.59,482195.0
2015-07-24 10:40:00,9.59,9.6,9.58,9.6,204465.0,9.59,9.6,9.58,9.6,204465.0
2015-07-24 10:50:00,9.6,9.63,9.59,9.59,468985.0,9.6,9.63,9.59,9.59,468985.0
2015-07-24 11:00:00,9.59,9.62,9.57,9.6,278180.0,9.59,9.62,9.57,9.6,278180.0
2015-07-24 11:10:00,9.61,9.61,9.55,9.56,236065.0,9.61,9.61,9.55,9.56,236065.0
2015-07-24 11:20:00,9.56,9.61,9.56,9.6,141460.0,9.56,9.61,9.56,9.6,141460.0
2015-07-24 11:30:00,9.6,9.61,9.59,9.6,97255.0,9.6,9.61,9.59,9.6,97255.0
2015-07-24 11:40:00,9.6,9.62,9.6,9.6,135635.0,9.6,9.62,9.6,9.6,135635.0
2015-07-24 11:50:00,9.6,9.6,9.57,9.58,172865.0,9.6,9.6,9.57,9.58,172865.0
2015-07-24 12:00:00,9.58,9.62,9.58,9.62,198500.0,9.58,9.62,9.58,9.62,198500.0
2015-07-24 12:10:00,9.62,9.65,9.62,9.65,286145.0,9.62,9.65,9.62,9.65,286145.0
2015-07-24 12:20:00,9.65,9.66,9.63,9.64,249045.0,9.65,9.66,9.63,9.64,249045.0
2015-07-24 12:30:00,9.64,9.66,9.64,9.64,142540.0,9.64,9.66,9.64,9.64,142540.0
2015-07-24 12:40:00,9.64,9.65,9.63,9.65,174810.0,9.64,9.65,9.63,9.65,174810.0
2015-07-24 12:50:00,9.65,9.65,9.62,9.62,176990.0,9.65,9.65,9.62,9.62,176990.0
2015-07-24 13:00:00,9.62,9.64,9.62,9.63,412295.0,9.62,9.64,9.62,9.63,412295.0
2015-07-24 13:10:00,9.63,9.64,9.62,9.63,217470.0,9.63,9.64,9.62,9.63,217470.0
2015-07-24 13:20:00,9.63,9.64,9.61,9.64,230035.0,9.63,9.64,9.61,9.64,230035.0
2015-07-24 13:30:00,9.63,9.64,9.62,9.63,189730.0,9.63,9.64,9.62,9.63,189730.0
2015-07-24 13:40:00,9.63,9.63,9.6,9.63,299180.0,9.63,9.63,9.6,9.63,299180.0
2015-07-24 13:50:00,9.63,9.66,9.63,9.63,234570.0,9.63,9.66,9.63,9.63,234570.0
2015-07-24 14:00:00,9.63,9.63,9.58,9.61,332025.0,9.63,9.63,9.58,9.61,332025.0
2015-07-24 14:10:00,9.61,9.62,9.56,9.59,161795.0,9.61,9.62,9.56,9.59,161795.0
2015-07-24 14:20:00,9.59,9.61,9.57,9.6,183630.0,9.59,9.61,9.57,9.6,183630.0
2015-07-24 14:30:00,9.6,9.61,9.6,9.61,305965.0,9.6,9.61,9.6,9.61,305965.0
2015-07-24 14:40:00,9.61,9.62,9.6,9.6,201805.0,9.61,9.62,9.6,9.6,201805.0
2015-07-24 14:50:00,9.6,9.61,9.58,9.61,159925.0,9.6,9.61,9.58,9.61,159925.0
2015-07-24 15:00:00,9.61,9.62,9.59,9.61,294635.0,9.61,9.62,9.59,9.61,294635.0
2015-07-24 15:10:00,9.61,9.63,9.61,9.62,225590.0,9.61,9.63,9.61,9.62,225590.0
2015-07-24 15:20:00,9.62,9.63,9.59,9.59,383810.0,9.62,9.63,9.59,9.59,383810.0
2015-07-24 15:30:00,9.59,9.61,9.59,9.6,428845.0,9.59,9.61,9.59,9.6,428845.0
2015-07-24 15:40:00,9.6,9.64,9.6,9.64,501270.0,9.6,9.64,9.6,9.64,501270.0
2015-07-24 15:50:00,9.64,9.64,9.59,9.59,1468290.0,9.64,9.64,9.59,9.59,1468290.0
2015-07-27 09:30:00,9.52,9.52,9.4,9.42,342745.0,9.52,9.52,9.4,9.42,342745.0
2015-07-27 09:40:00,9.42,9.47,9.38,9.46,296515.0,9.42,9.47,9.38,9.46,296515.0
2015-07-27 09:50:00,9.46,9.54,9.46,9.52,121910.0,9.46,9.54,9.46,9.52,121910.0
2015-07-27 10:00:00,9.52,9.53,9.51,9.52,209560.0,9.52,9.53,9.51,9.52,209560.0
2015-07-27 10:10:00,9.52,9.59,9.52,9.58,315160.0,9.52,9.59,9.52,9.58,315160.0
2015-07-27 10:20:00,9.58,9.59,9.55,9.56,141950.0,9.58,9.59,9.55,9.56,141950.0
2015-07-27 10:30:00,9.57,9.58,9.55,9.57,169645.0,9.57,9.58,9.55,9.57,169645.0
2015-07-27 10:40:00,9.57,9.58,9.55,9.55,102800.0,9.57,9.58,9.55,9.55,102800.0
2015-07-27 10:50:00,9.55,9.55,9.51,9.54,155470.0,9.55,9.55,9.51,9.54,155470.0
2015-07-27 11:00:00,9.54,9.57,9.54,9.55,154835.0,9.54,9.57,9.54,9.55,154835.0
2015-07-27 11:10:00,9.55,9.56,9.49,9.5,261305.0,9.55,9.56,9.49,9.5,261305.0
2015-07-27 11:20:00,9.5,9.53,9.48,9.52,150160.0,9.5,9.53,9.48,9.52,150160.0
2015-07-27 11:30:00,9.52,9.52,9.47,9.49,115550.0,9.52,9.52,9.47,9.49,115550.0
2015-07-27 11:40:00,9.48,9.51,9.48,9.5,139250.0,9.48,9.51,9.48,9.5,139250.0
2015-07-27 11:50:00,9.5,9.51,9.49,9.49,81285.0,9.5,9.51,9.49,9.49,81285.0
2015-07-27 12:00:00,9.49,9.5,9.43,9.44,349775.0,9.49,9.5,9.43,9.44,349775.0
2015-07-27 12:10:00,9.44,9.44,9.4,9.42,307235.0,9.44,9.44,9.4,9.42,307235.0
2015-07-27 12:20:00,9.43,9.44,9.4,9.4,335930.0,9.43,9.44,9.4,9.4,335930.0
2015-07-27 12:30:00,9.4,9.42,9.4,9.41,339025.0,9.4,9.42,9.4,9.41,339025.0
2015-07-27 12:40:00,9.41,9.41,9.38,9.39,181795.0,9.41,9.41,9.38,9.39,181795.0
2015-07-27 12:50:00,9.39,9.4,9.37,9.38,109760.0,9.39,9.4,9.37,9.38,109760.0
2015-07-27 13:00:00,9.38,9.39,9.38,9.39,158745.0,9.38,9.39,9.38,9.39,158745.0
2015-07-27 13:10:00,9.38,9.43,9.38,9.42,404180.0,9.38,9.43,9.38,9.42,404180.0
2015-07-27 13:20:00,9.41,9.44,9.41,9.43,184000.0,9.41,9.44,9.41,9.43,184000.0
2015-07-27 13:30:00,9.43,9.45,9.42,9.42,143655.0,9.43,9.45,9.42,9.42,143655.0
2015-07-27 13:40:00,9.42,9.44,9.42,9.42,122110.0,9.42,9.44,9.42,9.42,122110.0
2015-07-27 13:50:00,9.42,9.44,9.42,9.42,121850.0,9.42,9.44,9.42,9.42,121850.0
2015-07-27 14:00:00,9.43,9.43,9.4,9.4,192885.0,9.43,9.43,9.4,9.4,192885.0
2015-07-27 14:10:00,9.4,9.42,9.39,9.39,239250.0,9.4,9.42,9.39,9.39,239250.0
2015-07-27 14:20:00,9.4,9.41,9.39,9.39,190375.0,9.4,9.41,9.39,9.39,190375.0
2015-07-27 14:30:00,9.4,9.4,9.38,9.39,197725.0,9.4,9.4,9.38,9.39,197725.0
2015-07-27 14:40:00,9.38,9.4,9.37,9.38,192935.0,9.38,9.4,9.37,9.38,192935.0
2015-07-27 14:50:00,9.38,9.39,9.37,9.38,184120.0,9.38,9.39,9.37,9.38,184120.0
2015-07-27 15:00:00,9.38,9.39,9.36,9.38,194145.0,9.38,9.39,9.36,9.38,194145.0
2015-07-27 15:10:00,9.38,9.42,9.38,9.41,152860.0,9.38,9.42,9.38,9.41,152860.0
2015-07-27 15:20:00,9.41,9.41,9.39,9.4,173620.0,9.41,9.41,9.39,9.4,173620.0
2015-07-27 15:30:00,9.4,9.42,9.4,9.41,242300.0,9.4,9.42,9.4,9.41,242300.0
2015-07-27 15:40:00,9.41,9.42,9.39,9.42,281660.0,9.41,9.42,9.39,9.42,281660.0
2015-07-27 15:50:00,9.42,9.42,9.4,9.42,549910.0,9.42,9.42,9.4,9.42,549910.0
2015-07-28 09:30:00,9.53,9.53,9.38,9.4,233080.0,9.53,9.53,9.38,9.4,233080.0
2015-07-28 09:40:00,9.4,9.4,9.32,9.37,290745.0,9.4,9.4,9.32,9.37,290745.0
2015-07-28 09:50:00,9.37,9.42,9.35,9.41,327600.0,9.37,9.42,9.35,9.41,327600.0
2015-07-28 10:00:00,9.41,9.41,9.34,9.35,153905.0,9.41,9.41,9.34,9.35,153905.0
2015-07-28 10:10:00,9.36,9.38,9.34,9.34,115645.0,9.36,9.38,9.34,9.34,115645.0
2015-07-28 10:20:00,9.34,9.36,9.31,9.31,162740.0,9.34,9.36,9.31,9.31,162740.0
2015-07-28 10:30:00,9.3,9.32,9.26,9.27,466350.0,9.3,9.32,9.26,9.27,466350.0
2015-07-28 10:40:00,9.26,9.28,9.25,9.25,594520.0,9.26,9.28,9.25,9.25,594520.0
2015-07-28 10:50:00,9.25,9.31,9.25,9.31,380295.0,9.25,9.31,9.25,9.31,380295.0
2015-07-28 11:00:00,9.31,9.32,9.3,9.31,97525.0,9.31,9.32,9.3,9.31,97525.0
2015-07-28 11:10:00,9.32,9.33,9.31,9.33,95510.0,9.32,9.33,9.31,9.33,95510.0
2015-07-28 11:20:00,9.33,9.33,9.31,9.31,142475.0,9.33,9.33,9.31,9.31,142475.0
2015-07-28 11:30:00,9.31,9.33,9.31,9.33,121300.0,9.31,9.33,9.31,9.33,121300.0
2015-07-28 11:40:00,9.33,9.35,9.33,9.35,161060.0,9.33,9.35,9.33,9.35,161060.0
2015-07-28 11:50:00,9.35,9.37,9.34,9.37,102580.0,9.35,9.37,9.34,9.37,102580.0
2015-07-28 12:00:00,9.37,9.37,9.35,9.36,83400.0,9.37,9.37,9.35,9.36,83400.0
2015-07-28 12:10:00,9.36,9.37,9.35,9.37,85400.0,9.36,9.37,9.35,9.37,85400.0
2015-07-28 12:20:00,9.37,9.41,9.37,9.41,159995.0,9.37,9.41,9.37,9.41,159995.0
2015-07-28 12:30:00,9.41,9.42,9.4,9.41,76535.0,9.41,9.42,9.4,9.41,76535.0
2015-07-28 12:40:00,9.41,9.43,9.4,9.41,99205.0,9.41,9.43,9.4,9.41,99205.0
2015-07-28 12:50:00,9.41,9.42,9.4,9.41,109250.0,9.41,9.42,9.4,9.41,109250.0
2015-07-28 13:00:00,9.41,9.42,9.4,9.41,128845.0,9.41,9.42,9.4,9.41,128845.0
2015-07-28 13:10:00,9.41,9.43,9.41,9.42,116670.0,9.41,9.43,9.41,9.42,116670.0
2015-07-28 13:20:00,9.42,9.43,9.41,9.41,128250.0,9.42,9.43,9.41,9.41,128250.0
2015-07-28 13:30:00,9.41,9.41,9.4,9.41,154700.0,9.41,9.41,9.4,9.41,154700.0
2015-07-28 13:40:00,9.4,9.41,9.38,9.39,198435.0,9.4,9.41,9.38,9.39,198435.0
2015-07-28 13:50:00,9.39,9.41,9.39,9.41,98075.0,9.39,9.41,9.39,9.41,98075.0
2015-07-28 14:00:00,9.41,9.41,9.4,9.41,163595.0,9.41,9.41,9.4,9.41,163595.0
2015-07-28 14:10:00,9.41,9.43,9.41,9.42,156600.0,9.41,9.43,9.41,9.42,156600.0
2015-07-28 14:20:00,9.42,9.42,9.41,9.41,136475.0,9.42,9.42,9.41,9.41,136475.0
2015-07-28 14:30:00,9.41,9.41,9.39,9.4,164555.0,9.41,9.41,9.39,9.4,164555.0
2015-07-28 14:40:00,9.4,9.4,9.39,9.4,131455.0,9.4,9.4,9.39,9.4,131455.0
2015-07-28 14:50:00,9.4,9.42,9.4,9.42,152975.0,9.4,9.42,9.4,9.42,152975.0
2015-07-28 15:00:00,9.42,9.43,9.41,9.43,202750.0,9.42,9.43,9.41,9.43,202750.0
2015-07-28 15:10:00,9.43,9.45,9.42,9.44,170780.0,9.43,9.45,9.42,9.44,170780.0
2015-07-28 15:20:00,9.44,9.45,9.44,9.45,131320.0,9.44,9.45,9.44,9.45,131320.0
2015-07-28 15:30:00,9.44,9.45,9.42,9.42,298090.0,9.44,9.45,9.42,9.42,298090.0
2015-07-28 15:40:00,9.42,9.43,9.42,9.42,267190.0,9.42,9.43,9.42,9.42,267190.0
2015-07-28 15:50:00,9.42,9.43,9.41,9.42,721095.0,9.42,9.43,9.41,9.42,721095.0
2015-07-29 09:30:00,9.44,9.47,9.43,9.44,250845.0,9.44,9.47,9.43,9.44,250845.0
2015-07-29 09:40:00,9.44,9.45,9.36,9.37,613400.0,9.44,9.45,9.36,9.37,613400.0
2015-07-29 09:50:00,9.37,9.41,9.34,9.38,352870.0,9.37,9.41,9.34,9.38,352870.0
2015-07-29 10:00:00,9.38,9.38,9.35,9.38,144030.0,9.38,9.38,9.35,9.38,144030.0
2015-07-29 10:10:00,9.38,9.39,9.34,9.38,254100.0,9.38,9.39,9.34,9.38,254100.0
2015-07-29 10:20:00,9.38,9.4,9.34,9.35,175755.0,9.38,9.4,9.34,9.35,175755.0
2015-07-29 10:30:00,9.35,9.39,9.35,9.37,407450.0,9.35,9.39,9.35,9.37,407450.0
2015-07-29 10:40:00,9.37,9.38,9.35,9.35,152275.0,9.37,9.38,9.35,9.35,152275.0
2015-07-29 10:50:00,9.35,9.36,9.31,9.32,117025.0,9.35,9.36,9.31,9.32,117025.0
2015-07-29 11:00:00,9.32,9.32,9.3,9.31,132740.0,9.32,9.32,9.3,9.31,132740.0
2015-07-29 11:10:00,9.3,9.34,9.3,9.34,100735.0,9.3,9.34,9.3,9.34,100735.0
2015-07-29 11:20:00,9.33,9.35,9.32,9.32,92110.0,9.33,9.35,9.32,9.32,92110.0
2015-07-29 11:30:00,9.32,9.38,9.32,9.38,117430.0,9.32,9.38,9.32,9.38,117430.0
2015-07-29 11:40:00,9.37,9.39,9.36,9.36,258025.0,9.37,9.39,9.36,9.36,258025.0
2015-07-29 11:50:00,9.36,9.37,9.36,9.37,111350.0,9.36,9.37,9.36,9.37,111350.0
2015-07-29 12:00:00,9.37,9.37,9.35,9.36,70510.0,9.37,9.37,9.35,9.36,70510.0
2015-07-29 12:10:00,9.36,9.36,9.35,9.35,70760.0,9.36,9.36,9.35,9.35,70760.0
2015-07-29 12:20:00,9.35,9.36,9.34,9.35,193895.0,9.35,9.36,9.34,9.35,193895.0
2015-07-29 12:30:00,9.35,9.38,9.35,9.38,57075.0,9.35,9.38,9.35,9.38,57075.0
2015-07-29 12:40:00,9.38,9.4,9.38,9.39,54625.0,9.38,9.4,9.38,9.39,54625.0
2015-07-29 12:50:00,9.39,9.4,9.38,9.39,54900.0,9.39,9.4,9.38,9.39,54900.0
2015-07-29 13:00:00,9.39,9.4,9.38,9.38,198340.0,9.39,9.4,9.38,9.38,198340.0
2015-07-29 13:10:00,9.38,9.4,9.38,9.39,187640.0,9.38,9.4,9.38,9.39,187640.0
2015-07-29 13:20:00,9.39,9.4,9.38,9.4,56705.0,9.39,9.4,9.38,9.4,56705.0
2015-07-29 13:30:00,9.4,9.42,9.4,9.42,95620.0,9.4,9.42,9.4,9.42,95620.0
2015-07-29 13:40:00,9.42,9.43,9.41,9.42,103635.0,9.42,9.43,9.41,9.42,103635.0
2015-07-29 13:50:00,9.42,9.44,9.42,9.44,305905.0,9.42,9.44,9.42,9.44,305905.0
2015-07-29 14:00:00,9.44,9.47,9.39,9.4,279185.0,9.44,9.47,9.39,9.4,279185.0
2015-07-29 14:10:00,9.41,9.45,9.41,9.44,242235.0,9.41,9.45,9.41,9.44,242235.0
2015-07-29 14:20:00,9.44,9.46,9.44,9.46,202865.0,9.44,9.46,9.44,9.46,202865.0
2015-07-29 14:30:00,9.46,9.47,9.45,9.45,148425.0,9.46,9.47,9.45,9.45,148425.0
2015-07-29 14:40:00,9.45,9.47,9.44,9.46,292030.0,9.45,9.47,9.44,9.46,292030.0
2015-07-29 14:50:00,9.46,9.47,9.46,9.46,111615.0,9.46,9.47,9.46,9.46,111615.0
2015-07-29 15:00:00,9.46,9.46,9.45,9.45,135300.0,9.46,9.46,9.45,9.45,135300.0
2015-07-29 15:10:00,9.45,9.46,9.45,9.45,119980.0,9.45,9.46,9.45,9.45,119980.0
2015-07-29 15:20:00,9.45,9.48,9.45,9.47,120275.0,9.45,9.48,9.45,9.47,120275.0
2015-07-29 15:30:00,9.47,9.47,9.44,9.47,184785.0,9.47,9.47,9.44,9.47,184785.0
2015-07-29 15:40:00,9.47,9.49,9.46,9.46,217735.0,9.47,9.49,9.46,9.46,217735.0
2015-07-29 15:50:00,9.47,9.48,9.47,9.47,503125.0,9.47,9.48,9.47,9.47,503125.0
2015-07-30 09:30:00,9.46,9.5,9.38,9.4,249760.0,9.46,9.5,9.38,9.4,249760.0
2015-07-30 09:40:00,9.39,9.42,9.37,9.41,240015.0,9.39,9.42,9.37,9.41,240015.0
2015-07-30 09:50:00,9.42,9.43,9.37,9.37,230400.0,9.42,9.43,9.37,9.37,230400.0
2015-07-30 10:00:00,9.38,9.39,9.34,9.37,257380.0,9.38,9.39,9.34,9.37,257380.0
2015-07-30 10:10:00,9.37,9.41,9.37,9.4,184275.0,9.37,9.41,9.37,9.4,184275.0
2015-07-30 10:20:00,9.4,9.43,9.4,9.41,93785.0,9.4,9.43,9.4,9.41,93785.0
2015-07-30 10:30:00,9.41,9.44,9.4,9.43,275895.0,9.41,9.44,9.4,9.43,275895.0
2015-07-30 10:40:00,9.43,9.43,9.41,9.41,115295.0,9.43,9.43,9.41,9.41,115295.0
2015-07-30 10:50:00,9.41,9.43,9.39,9.4,167620.0,9.41,9.43,9.39,9.4,167620.0
2015-07-30 11:00:00,9.4,9.41,9.39,9.4,113400.0,9.4,9.41,9.39,9.4,113400.0
2015-07-30 11:10:00,9.4,9.43,9.4,9.42,107915.0,9.4,9.43,9.4,9.42,107915.0
2015-07-30 11:20:00,9.42,9.43,9.42,9.42,78655.0,9.42,9.43,9.42,9.42,78655.0
2015-07-30 11:30:00,9.42,9.46,9.42,9.45,99715.0,9.42,9.46,9.42,9.45,99715.0
2015-07-30 11:40:00,9.45,9.48,9.45,9.47,259380.0,9.45,9.48,9.45,9.47,259380.0
2015-07-30 11:50:00,9.47,9.48,9.47,9.47,95155.0,9.47,9.48,9.47,9.47,95155.0
2015-07-30 12:00:00,9.47,9.48,9.46,9.46,90625.0,9.47,9.48,9.46,9.46,90625.0
2015-07-30 12:10:00,9.46,9.47,9.45,9.46,123040.0,9.46,9.47,9.45,9.46,123040.0
2015-07-30 12:20:00,9.46,9.49,9.46,9.49,79855.0,9.46,9.49,9.46,9.49,79855.0
2015-07-30 12:30:00,9.49,9.49,9.47,9.47,92280.0,9.49,9.49,9.47,9.47,92280.0
2015-07-30 12:40:00,9.48,9.5,9.47,9.5,97710.0,9.48,9.5,9.47,9.5,97710.0
2015-07-30 12:50:00,9.5,9.51,9.5,9.5,67330.0,9.5,9.51,9.5,9.5,67330.0
2015-07-30 13:00:00,9.5,9.51,9.49,9.51,101105.0,9.5,9.51,9.49,9.51,101105.0
2015-07-30 13:10:00,9.51,9.53,9.51,9.52,133465.0,9.51,9.53,9.51,9.52,133465.0
2015-07-30 13:20:00,9.52,9.54,9.52,9.54,103150.0,9.52,9.54,9.52,9.54,103150.0
2015-07-30 13:30:00,9.54,9.54,9.52,9.52,106280.0,9.54,9.54,9.52,9.52,106280.0
2015-07-30 13:40:00,9.52,9.53,9.52,9.53,179505.0,9.52,9.53,9.52,9.53,179505.0
2015-07-30 13:50:00,9.53,9.53,9.5,9.51,117450.0,9.53,9.53,9.5,9.51,117450.0
2015-07-30 14:00:00,9.51,9.51,9.5,9.5,142030.0,9.51,9.51,9.5,9.5,142030.0
2015-07-30 14:10:00,9.51,9.51,9.5,9.51,73400.0,9.51,9.51,9.5,9.51,73400.0
2015-07-30 14:20:00,9.5,9.52,9.5,9.51,109765.0,9.5,9.52,9.5,9.51,109765.0
2015-07-30 14:30:00,9.51,9.51,9.5,9.51,88605.0,9.51,9.51,9.5,9.51,88605.0
2015-07-30 14:40:00,9.51,9.51,9.5,9.5,104150.0,9.51,9.51,9.5,9.5,104150.0
2015-07-30 14:50:00,9.5,9.5,9.5,9.5,165610.0,9.5,9.5,9.5,9.5,165610.0
2015-07-30 15:00:00,9.5,9.52,9.5,9.51,111270.0,9.5,9.52,9.5,9.51,111270.0
2015-07-30 15:10:00,9.52,9.52,9.51,9.51,115750.0,9.52,9.52,9.51,9.51,115750.0
2015-07-30 15:20:00,9.51,9.52,9.51,9.51,227610.0,9.51,9.52,9.51,9.51,227610.0
2015-07-30 15:30:00,9.51,9.52,9.5,9.51,198835.0,9.51,9.52,9.5,9.51,198835.0
2015-07-30 15:40:00,9.51,9.52,9.5,9.5,411530.0,9.51,9.52,9.5,9.5,411530.0
2015-07-30 15:50:00,9.5,9.52,9.5,9.52,718295.0,9.5,9.52,9.5,9.52,718295.0
2015-07-31 09:30:00,9.51,9.54,9.46,9.52,169810.0,9.51,9.54,9.46,9.52,169810.0
2015-07-31 09:40:00,9.52,9.59,9.52,9.58,133215.0,9.52,9.59,9.52,9.58,133215.0
2015-07-31 09:50:00,9.57,9.67,9.56,9.66,944175.0,9.57,9.67,9.56,9.66,944175.0
2015-07-31 10:00:00,9.66,9.68,9.64,9.68,248265.0,9.66,9.68,9.64,9.68,248265.0
2015-07-31 10:10:00,9.68,9.68,9.62,9.62,154925.0,9.68,9.68,9.62,9.62,154925.0
2015-07-31 10:20:00,9.61,9.66,9.61,9.63,78650.0,9.61,9.66,9.61,9.63,78650.0
2015-07-31 10:30:00,9.63,9.66,9.61,9.65,115965.0,9.63,9.66,9.61,9.65,115965.0
2015-07-31 10:40:00,9.65,9.69,9.65,9.68,142300.0,9.65,9.69,9.65,9.68,142300.0
2015-07-31 10:50:00,9.68,9.68,9.66,9.68,241690.0,9.68,9.68,9.66,9.68,241690.0
2015-07-31 11:00:00,9.68,9.7,9.68,9.69,162405.0,9.68,9.7,9.68,9.69,162405.0
2015-07-31 11:10:00,9.68,9.68,9.66,9.66,127685.0,9.68,9.68,9.66,9.66,127685.0
2015-07-31 11:20:00,9.66,9.67,9.65,9.66,132160.0,9.66,9.67,9.65,9.66,132160.0
2015-07-31 11:30:00,9.66,9.69,9.66,9.68,68165.0,9.66,9.69,9.66,9.68,68165.0
2015-07-31 11:40:00,9.68,9.7,9.68,9.7,94775.0,9.68,9.7,9.68,9.7,94775.0
2015-07-31 11:50:00,9.7,9.72,9.68,9.69,215160.0,9.7,9.72,9.68,9.69,215160.0
2015-07-31 12:00:00,9.69,9.7,9.69,9.7,47975.0,9.69,9.7,9.69,9.7,47975.0
2015-07-31 12:10:00,9.69,9.7,9.69,9.69,175900.0,9.69,9.7,9.69,9.69,175900.0
2015-07-31 12:20:00,9.69,9.69,9.68,9.69,105890.0,9.69,9.69,9.68,9.69,105890.0
2015-07-31 12:30:00,9.69,9.7,9.67,9.67,39500.0,9.69,9.7,9.67,9.67,39500.0
2015-07-31 12:40:00,9.66,9.67,9.64,9.65,48345.0,9.66,9.67,9.64,9.65,48345.0
2015-07-31 12:50:00,9.65,9.66,9.63,9.63,51370.0,9.65,9.66,9.63,9.63,51370.0
2015-07-31 13:00:00,9.63,9.65,9.63,9.64,67670.0,9.63,9.65,9.63,9.64,67670.0
2015-07-31 13:10:00,9.64,9.65,9.63,9.65,25175.0,9.64,9.65,9.63,9.65,25175.0
2015-07-31 13:20:00,9.64,9.65,9.63,9.64,75005.0,9.64,9.65,9.63,9.64,75005.0
2015-07-31 13:30:00,9.64,9.64,9.62,9.62,45365.0,9.64,9.64,9.62,9.62,45365.0
2015-07-31 13:40:00,9.62,9.64,9.62,9.63,55605.0,9.62,9.64,9.62,9.63,55605.0
2015-07-31 13:50:00,9.63,9.63,9.62,9.62,78020.0,9.63,9.63,9.62,9.62,78020.0
2015-07-31 14:00:00,9.62,9.63,9.61,9.62,52065.0,9.62,9.63,9.61,9.62,52065.0
2015-07-31 14:10:00,9.62,9.62,9.61,9.62,62995.0,9.62,9.62,9.61,9.62,62995.0
2015-07-31 14:20:00,9.62,9.62,9.6,9.61,114830.0,9.62,9.62,9.6,9.61,114830.0
2015-07-31 14:30:00,9.61,9.62,9.6,9.61,68080.0,9.61,9.62,9.6,9.61,68080.0
2015-07-31 14:40:00,9.61,9.61,9.58,9.58,103755.0,9.61,9.61,9.58,9.58,103755.0
2015-07-31 14:50:00,9.58,9.59,9.57,9.57,74215.0,9.58,9.59,9.57,9.57,74215.0
2015-07-31 15:00:00,9.57,9.6,9.57,9.59,79495.0,9.57,9.6,9.57,9.59,79495.0
2015-07-31 15:10:00,9.59,9.59,9.57,9.57,84500.0,9.59,9.59,9.57,9.57,84500.0
2015-07-31 15:20:00,9.58,9.59,9.55,9.55,243460.0,9.58,9.59,9.55,9.55,243460.0
2015-07-31 15:30:00,9.55,9.57,9.55,9.57,182250.0,9.55,9.57,9.55,9.57,182250.0
2015-07-31 15:40:00,9.56,9.57,9.55,9.55,191410.0,9.56,9.57,9.55,9.55,191410.0
2015-07-31 15:50:00,9.55,9.55,9.53,9.55,713680.0,9.55,9.55,9.53,9.55,713680.0
2015-08-03 09:30:00,9.53,9.6,9.46,9.48,181960.0,9.53,9.6,9.46,9.48,181960.0
2015-08-03 09:40:00,9.48,9.51,9.41,9.51,151925.0,9.48,9.51,9.41,9.51,151925.0
2015-08-03 09:50:00,9.51,9.52,9.47,9.48,256570.0,9.51,9.52,9.47,9.48,256570.0
2015-08-03 10:00:00,9.48,9.48,9.44,9.44,200010.0,9.48,9.48,9.44,9.44,200010.0
2015-08-03 10:10:00,9.44,9.46,9.42,9.43,78605.0,9.44,9.46,9.42,9.43,78605.0
2015-08-03 10:20:00,9.43,9.43,9.4,9.43,102200.0,9.43,9.43,9.4,9.43,102200.0
2015-08-03 10:30:00,9.43,9.43,9.4,9.42,187690.0,9.43,9.43,9.4,9.42,187690.0
2015-08-03 10:40:00,9.42,9.45,9.41,9.45,61660.0,9.42,9.45,9.41,9.45,61660.0
2015-08-03 10:50:00,9.45,9.46,9.44,9.45,56345.0,9.45,9.46,9.44,9.45,56345.0
2015-08-03 11:00:00,9.46,9.49,9.45,9.49,106875.0,9.46,9.49,9.45,9.49,106875.0
2015-08-03 11:10:00,9.49,9.53,9.48,9.52,131970.0,9.49,9.53,9.48,9.52,131970.0
2015-08-03 11:20:00,9.51,9.54,9.51,9.53,139585.0,9.51,9.54,9.51,9.53,139585.0
2015-08-03 11:30:00,9.53,9.53,9.5,9.51,198810.0,9.53,9.53,9.5,9.51,198810.0
2015-08-03 11:40:00,9.52,9.53,9.51,9.52,59080.0,9.52,9.53,9.51,9.52,59080.0
2015-08-03 11:50:00,9.52,9.53,9.51,9.53,134320.0,9.52,9.53,9.51,9.53,134320.0
2015-08-03 12:00:00,9.53,9.55,9.51,9.54,304350.0,9.53,9.55,9.51,9.54,304350.0
2015-08-03 12:10:00,9.54,9.55,9.52,9.55,569690.0,9.54,9.55,9.52,9.55,569690.0
2015-08-03 12:20:00,9.55,9.55,9.54,9.54,115305.0,9.55,9.55,9.54,9.54,115305.0
2015-08-03 12:30:00,9.54,9.54,9.51,9.52,161615.0,9.54,9.54,9.51,9.52,161615.0
2015-08-03 12:40:00,9.51,9.51,9.46,9.47,85290.0,9.51,9.51,9.46,9.47,85290.0
2015-08-03 12:50:00,9.46,9.46,9.43,9.44,97395.0,9.46,9.46,9.43,9.44,97395.0
2015-08-03 13:00:00,9.44,9.45,9.42,9.42,173345.0,9.44,9.45,9.42,9.42,173345.0
2015-08-03 13:10:00,9.42,9.42,9.39,9.4,236705.0,9.42,9.42,9.39,9.4,236705.0
2015-08-03 13:20:00,9.4,9.43,9.4,9.42,81395.0,9.4,9.43,9.4,9.42,81395.0
2015-08-03 13:30:00,9.43,9.44,9.42,9.43,74290.0,9.43,9.44,9.42,9.43,74290.0
2015-08-03 13:40:00,9.43,9.45,9.42,9.45,93470.0,9.43,9.45,9.42,9.45,93470.0
2015-08-03 13:50:00,9.45,9.46,9.44,9.46,98940.0,9.45,9.46,9.44,9.46,98940.0
2015-08-03 14:00:00,9.46,9.48,9.45,9.47,83505.0,9.46,9.48,9.45,9.47,83505.0
2015-08-03 14:10:00,9.47,9.47,9.45,9.46,104605.0,9.47,9.47,9.45,9.46,104605.0
2015-08-03 14:20:00,9.46,9.46,9.44,9.46,80935.0,9.46,9.46,9.44,9.46,80935.0
2015-08-03 14:30:00,9.46,9.48,9.46,9.48,114980.0,9.46,9.48,9.46,9.48,114980.0
2015-08-03 14:40:00,9.48,9.49,9.47,9.49,88540.0,9.48,9.49,9.47,9.49,88540.0
2015-08-03 14:50:00,9.49,9.49,9.47,9.49,63450.0,9.49,9.49,9.47,9.49,63450.0
2015-08-03 15:00:00,9.49,9.5,9.48,9.5,481740.0,9.49,9.5,9.48,9.5,481740.0
2015-08-03 15:10:00,9.5,9.51,9.48,9.49,214140.0,9.5,9.51,9.48,9.49,214140.0
2015-08-03 15:20:00,9.48,9.49,9.48,9.49,170645.0,9.48,9.49,9.48,9.49,170645.0
2015-08-03 15:30:00,9.48,9.5,9.48,9.5,160355.0,9.48,9.5,9.48,9.5,160355.0
2015-08-03 15:40:00,9.5,9.51,9.48,9.51,288170.0,9.5,9.51,9.48,9.51,288170.0
2015-08-03 15:50:00,9.51,9.54,9.5,9.53,752490.0,9.51,9.54,9.5,9.53,752490.0
2015-08-04 09:30:00,9.52,9.55,9.47,9.5,149625.0,9.52,9.55,9.47,9.5,149625.0
2015-08-04 09:40:00,9.5,9.54,9.49,9.54,62450.0,9.5,9.54,9.49,9.54,62450.0
2015-08-04 09:50:00,9.54,9.55,9.51,9.52,54535.0,9.54,9.55,9.51,9.52,54535.0
2015-08-04 10:00:00,9.52,9.56,9.51,9.54,63615.0,9.52,9.56,9.51,9.54,63615.0
2015-08-04 10:10:00,9.54,9.55,9.52,9.52,164470.0,9.54,9.55,9.52,9.52,164470.0
2015-08-04 10:20:00,9.52,9.55,9.52,9.53,171975.0,9.52,9.55,9.52,9.53,171975.0
2015-08-04 10:30:00,9.53,9.55,9.53,9.55,73785.0,9.53,9.55,9.53,9.55,73785.0
2015-08-04 10:40:00,9.55,9.55,9.52,9.53,72495.0,9.55,9.55,9.52,9.53,72495.0
2015-08-04 10:50:00,9.53,9.53,9.49,9.49,99205.0,9.53,9.53,9.49,9.49,99205.0
2015-08-04 11:00:00,9.49,9.51,9.49,9.49,172295.0,9.49,9.51,9.49,9.49,172295.0
2015-08-04 11:10:00,9.49,9.51,9.49,9.5,69635.0,9.49,9.51,9.49,9.5,69635.0
2015-08-04 11:20:00,9.5,9.53,9.5,9.53,88675.0,9.5,9.53,9.5,9.53,88675.0
2015-08-04 11:30:00,9.53,9.53,9.51,9.52,82885.0,9.53,9.53,9.51,9.52,82885.0
2015-08-04 11:40:00,9.52,9.55,9.52,9.54,113895.0,9.52,9.55,9.52,9.54,113895.0
2015-08-04 11:50:00,9.54,9.56,9.54,9.54,195020.0,9.54,9.56,9.54,9.54,195020.0
2015-08-04 12:00:00,9.54,9.56,9.54,9.56,95910.0,9.54,9.56,9.54,9.56,95910.0
2015-08-04 12:10:00,9.56,9.57,9.55,9.55,80975.0,9.56,9.57,9.55,9.55,80975.0
2015-08-04 12:20:00,9.55,9.55,9.53,9.54,72855.0,9.55,9.55,9.53,9.54,72855.0
2015-08-04 12:30:00,9.54,9.55,9.53,9.54,84225.0,9.54,9.55,9.53,9.54,84225.0
2015-08-04 12:40:00,9.54,9.54,9.52,9.52,53245.0,9.54,9.54,9.52,9.52,53245.0
2015-08-04 12:50:00,9.52,9.52,9.5,9.51,46500.0,9.52,9.52,9.5,9.51,46500.0
2015-08-04 13:00:00,9.5,9.51,9.5,9.51,30500.0,9.5,9.51,9.5,9.51,30500.0
2015-08-04 13:10:00,9.51,9.52,9.5,9.51,55395.0,9.51,9.52,9.5,9.51,55395.0
2015-08-04 13:20:00,9.51,9.53,9.51,9.52,42875.0,9.51,9.53,9.51,9.52,42875.0
2015-08-04 13:30:00,9.52,9.56,9.52,9.53,114685.0,9.52,9.56,9.52,9.53,114685.0
2015-08-04 13:40:00,9.53,9.53,9.51,9.51,52500.0,9.53,9.53,9.51,9.51,52500.0
2015-08-04 13:50:00,9.51,9.51,9.49,9.5,57520.0,9.51,9.51,9.49,9.5,57520.0
2015-08-04 14:00:00,9.49,9.51,9.48,9.48,88550.0,9.49,9.51,9.48,9.48,88550.0
2015-08-04 14:10:00,9.48,9.49,9.47,9.49,65000.0,9.48,9.49,9.47,9.49,65000.0
2015-08-04 14:20:00,9.49,9.49,9.48,9.49,57760.0,9.49,9.49,9.48,9.49,57760.0
2015-08-04 14:30:00,9.49,9.51,9.48,9.5,81585.0,9.49,9.51,9.48,9.5,81585.0
2015-08-04 14:40:00,9.5,9.53,9.5,9.53,111235.0,9.5,9.53,9.5,9.53,111235.0
2015-08-04 14:50:00,9.53,9.53,9.5,9.52,76175.0,9.53,9.53,9.5,9.52,76175.0
2015-08-04 15:00:00,9.52,9.53,9.5,9.51,95165.0,9.52,9.53,9.5,9.51,95165.0
2015-08-04 15:10:00,9.51,9.51,9.49,9.49,129050.0,9.51,9.51,9.49,9.49,129050.0
2015-08-04 15:20:00,9.49,9.51,9.49,9.51,146590.0,9.49,9.51,9.49,9.51,146590.0
2015-08-04 15:30:00,9.51,9.53,9.51,9.52,151785.0,9.51,9.53,9.51,9.52,151785.0
2015-08-04 15:40:00,9.52,9.53,9.51,9.52,271075.0,9.52,9.53,9.51,9.52,271075.0
2015-08-04 15:50:00,9.52,9.54,9.52,9.53,500280.0,9.52,9.54,9.52,9.53,500280.0
2015-08-05 09:30:00,9.57,9.69,9.56,9.68,185220.0,9.57,9.69,9.56,9.68,185220.0
2015-08-05 09:40:00,9.69,9.74,9.67,9.73,252040.0,9.69,9.74,9.67,9.73,252040.0
2015-08-05 09:50:00,9.73,9.77,9.73,9.77,123905.0,9.73,9.77,9.73,9.77,123905.0
2015-08-05 10:00:00,9.77,9.78,9.72,9.77,157240.0,9.77,9.78,9.72,9.77,157240.0
2015-08-05 10:10:00,9.77,9.78,9.75,9.78,131395.0,9.77,9.78,9.75,9.78,131395.0
2015-08-05 10:20:00,9.78,9.78,9.75,9.76,215755.0,9.78,9.78,9.75,9.76,215755.0
2015-08-05 10:30:00,9.76,9.8,9.76,9.79,334170.0,9.76,9.8,9.76,9.79,334170.0
2015-08-05 10:40:00,9.79,9.81,9.79,9.8,277635.0,9.79,9.81,9.79,9.8,277635.0
2015-08-05 10:50:00,9.8,9.83,9.8,9.83,203840.0,9.8,9.83,9.8,9.83,203840.0
2015-08-05 11:00:00,9.83,9.84,9.69,9.76,1879385.0,9.83,9.84,9.69,9.76,1879385.0
2015-08-05 11:10:00,9.75,9.82,9.75,9.82,248635.0,9.75,9.82,9.75,9.82,248635.0
2015-08-05 11:20:00,9.82,9.84,9.8,9.8,124195.0,9.82,9.84,9.8,9.8,124195.0
2015-08-05 11:30:00,9.8,9.81,9.77,9.77,60665.0,9.8,9.81,9.77,9.77,60665.0
2015-08-05 11:40:00,9.77,9.8,9.77,9.79,55550.0,9.77,9.8,9.77,9.79,55550.0
2015-08-05 11:50:00,9.79,9.81,9.78,9.78,115490.0,9.79,9.81,9.78,9.78,115490.0
2015-08-05 12:00:00,9.78,9.8,9.78,9.8,317790.0,9.78,9.8,9.78,9.8,317790.0
2015-08-05 12:10:00,9.8,9.8,9.73,9.73,59800.0,9.8,9.8,9.73,9.73,59800.0
2015-08-05 12:20:00,9.73,9.74,9.71,9.71,81185.0,9.73,9.74,9.71,9.71,81185.0
2015-08-05 12:30:00,9.7,9.73,9.69,9.71,86620.0,9.7,9.73,9.69,9.71,86620.0
2015-08-05 12:40:00,9.71,9.75,9.69,9.75,53080.0,9.71,9.75,9.69,9.75,53080.0
2015-08-05 12:50:00,9.75,9.78,9.73,9.77,66855.0,9.75,9.78,9.73,9.77,66855.0
2015-08-05 13:00:00,9.77,9.78,9.74,9.75,82500.0,9.77,9.78,9.74,9.75,82500.0
2015-08-05 13:10:00,9.75,9.75,9.72,9.74,138270.0,9.75,9.75,9.72,9.74,138270.0
2015-08-05 13:20:00,9.74,9.76,9.73,9.74,80005.0,9.74,9.76,9.73,9.74,80005.0
2015-08-05 13:30:00,9.74,9.75,9.72,9.74,80610.0,9.74,9.75,9.72,9.74,80610.0
2015-08-05 13:40:00,9.75,9.76,9.74,9.75,99395.0,9.75,9.76,9.74,9.75,99395.0
2015-08-05 13:50:00,9.76,9.76,9.75,9.75,142105.0,9.76,9.76,9.75,9.75,142105.0
2015-08-05 14:00:00,9.75,9.76,9.72,9.72,115740.0,9.75,9.76,9.72,9.72,115740.0
2015-08-05 14:10:00,9.72,9.76,9.71,9.75,117800.0,9.72,9.76,9.71,9.75,117800.0
2015-08-05 14:20:00,9.75,9.76,9.74,9.76,117620.0,9.75,9.76,9.74,9.76,117620.0
2015-08-05 14:30:00,9.76,9.78,9.76,9.77,111450.0,9.76,9.78,9.76,9.77,111450.0
2015-08-05 14:40:00,9.77,9.77,9.74,9.77,102930.0,9.77,9.77,9.74,9.77,102930.0
2015-08-05 14:50:00,9.77,9.77,9.74,9.76,214800.0,9.77,9.77,9.74,9.76,214800.0
2015-08-05 15:00:00,9.75,9.78,9.75,9.77,169265.0,9.75,9.78,9.75,9.77,169265.0
2015-08-05 15:10:00,9.77,9.77,9.75,9.75,313755.0,9.77,9.77,9.75,9.75,313755.0
2015-08-05 15:20:00,9.75,9.77,9.75,9.76,261770.0,9.75,9.77,9.75,9.76,261770.0
2015-08-05 15:30:00,9.76,9.77,9.75,9.76,381830.0,9.76,9.77,9.75,9.76,381830.0
2015-08-05 15:40:00,9.75,9.77,9.74,9.76,563205.0,9.75,9.77,9.74,9.76,563205.0
2015-08-05 15:50:00,9.76,9.77,9.75,9.76,1179650.0,9.76,9.77,9.75,9.76,1179650.0
2015-08-06 09:30:00,9.75,9.79,9.65,9.68,235660.0,9.75,9.79,9.65,9.68,235660.0
2015-08-06 09:40:00,9.68,9.73,9.66,9.7,164675.0,9.68,9.73,9.66,9.7,164675.0
2015-08-06 09:50:00,9.7,9.7,9.62,9.62,263155.0,9.7,9.7,9.62,9.62,263155.0
2015-08-06 10:00:00,9.62,9.64,9.6,9.63,621340.0,9.62,9.64,9.6,9.63,621340.0
2015-08-06 10:10:00,9.64,9.64,9.57,9.58,206035.0,9.64,9.64,9.57,9.58,206035.0
2015-08-06 10:20:00,9.59,9.59,9.54,9.57,305895.0,9.59,9.59,9.54,9.57,305895.0
2015-08-06 10:30:00,9.57,9.62,9.57,9.62,64065.0,9.57,9.62,9.57,9.62,64065.0
2015-08-06 10:40:00,9.62,9.66,9.61,9.64,99840.0,9.62,9.66,9.61,9.64,99840.0
2015-08-06 10:50:00,9.64,9.65,9.63,9.64,60375.0,9.64,9.65,9.63,9.64,60375.0
2015-08-06 11:00:00,9.63,9.64,9.59,9.59,39550.0,9.63,9.64,9.59,9.59,39550.0
2015-08-06 11:10:00,9.58,9.58,9.53,9.54,83940.0,9.58,9.58,9.53,9.54,83940.0
2015-08-06 11:20:00,9.54,9.54,9.48,9.48,255750.0,9.54,9.54,9.48,9.48,255750.0
2015-08-06 11:30:00,9.49,9.49,9.44,9.45,251050.0,9.49,9.49,9.44,9.45,251050.0
2015-08-06 11:40:00,9.45,9.46,9.42,9.42,102380.0,9.45,9.46,9.42,9.42,102380.0
2015-08-06 11:50:00,9.43,9.43,9.36,9.37,208045.0,9.43,9.43,9.36,9.37,208045.0
2015-08-06 12:00:00,9.37,9.39,9.36,9.38,221055.0,9.37,9.39,9.36,9.38,221055.0
2015-08-06 12:10:00,9.38,9.38,9.34,9.34,195395.0,9.38,9.38,9.34,9.34,195395.0
2015-08-06 12:20:00,9.34,9.38,9.32,9.36,219210.0,9.34,9.38,9.32,9.36,219210.0
2015-08-06 12:30:00,9.37,9.37,9.26,9.28,369735.0,9.37,9.37,9.26,9.28,369735.0
2015-08-06 12:40:00,9.28,9.34,9.28,9.34,172490.0,9.28,9.34,9.28,9.34,172490.0
2015-08-06 12:50:00,9.34,9.34,9.29,9.29,65960.0,9.34,9.34,9.29,9.29,65960.0
2015-08-06 13:00:00,9.29,9.3,9.26,9.28,302015.0,9.29,9.3,9.26,9.28,302015.0
2015-08-06 13:10:00,9.28,9.3,9.28,9.29,145020.0,9.28,9.3,9.28,9.29,145020.0
2015-08-06 13:20:00,9.28,9.33,9.28,9.32,231790.0,9.28,9.33,9.28,9.32,231790.0
2015-08-06 13:30:00,9.33,9.35,9.32,9.32,223510.0,9.33,9.35,9.32,9.32,223510.0
2015-08-06 13:40:00,9.33,9.34,9.33,9.34,128545.0,9.33,9.34,9.33,9.34,128545.0
2015-08-06 13:50:00,9.34,9.34,9.3,9.31,184165.0,9.34,9.34,9.3,9.31,184165.0
2015-08-06 14:00:00,9.32,9.32,9.28,9.29,174285.0,9.32,9.32,9.28,9.29,174285.0
2015-08-06 14:10:00,9.29,9.32,9.28,9.31,170360.0,9.29,9.32,9.28,9.31,170360.0
2015-08-06 14:20:00,9.31,9.36,9.3,9.35,264445.0,9.31,9.36,9.3,9.35,264445.0
2015-08-06 14:30:00,9.35,9.36,9.33,9.35,152315.0,9.35,9.36,9.33,9.35,152315.0
2015-08-06 14:40:00,9.35,9.38,9.35,9.38,272890.0,9.35,9.38,9.35,9.38,272890.0
2015-08-06 14:50:00,9.37,9.38,9.36,9.37,286040.0,9.37,9.38,9.36,9.37,286040.0
2015-08-06 15:00:00,9.37,9.39,9.37,9.37,252910.0,9.37,9.39,9.37,9.37,252910.0
2015-08-06 15:10:00,9.38,9.39,9.36,9.37,193785.0,9.38,9.39,9.36,9.37,193785.0
2015-08-06 15:20:00,9.37,9.37,9.35,9.37,151510.0,9.37,9.37,9.35,9.37,151510.0
2015-08-06 15:30:00,9.36,9.36,9.33,9.34,238805.0,9.36,9.36,9.33,9.34,238805.0
2015-08-06 15:40:00,9.34,9.34,9.32,9.33,367655.0,9.34,9.34,9.32,9.33,367655.0
2015-08-06 15:50:00,9.33,9.34,9.31,9.33,1148835.0,9.33,9.34,9.31,9.33,1148835.0
2015-08-07 09:30:00,9.32,9.34,9.28,9.28,157390.0,9.32,9.34,9.28,9.28,157390.0
2015-08-07 09:40:00,9.29,9.36,9.29,9.31,124230.0,9.29,9.36,9.29,9.31,124230.0
2015-08-07 09:50:00,9.32,9.34,9.3,9.31,224230.0,9.32,9.34,9.3,9.31,224230.0
2015-08-07 10:00:00,9.31,9.33,9.29,9.32,303965.0,9.31,9.33,9.29,9.32,303965.0
2015-08-07 10:10:00,9.31,9.32,9.3,9.31,204590.0,9.31,9.32,9.3,9.31,204590.0
2015-08-07 10:20:00,9.31,9.31,9.27,9.28,101045.0,9.31,9.31,9.27,9.28,101045.0
2015-08-07 10:30:00,9.28,9.32,9.26,9.32,153735.0,9.28,9.32,9.26,9.32,153735.0
2015-08-07 10:40:00,9.32,9.32,9.29,9.3,156885.0,9.32,9.32,9.29,9.3,156885.0
2015-08-07 10:50:00,9.3,9.31,9.28,9.3,102585.0,9.3,9.31,9.28,9.3,102585.0
2015-08-07 11:00:00,9.3,9.31,9.29,9.31,130290.0,9.3,9.31,9.29,9.31,130290.0
2015-08-07 11:10:00,9.3,9.3,9.24,9.24,213875.0,9.3,9.3,9.24,9.24,213875.0
2015-08-07 11:20:00,9.25,9.27,9.25,9.25,154520.0,9.25,9.27,9.25,9.25,154520.0
2015-08-07 11:30:00,9.25,9.25,9.21,9.21,277340.0,9.25,9.25,9.21,9.21,277340.0
2015-08-07 11:40:00,9.21,9.24,9.21,9.23,119205.0,9.21,9.24,9.21,9.23,119205.0
2015-08-07 11:50:00,9.23,9.25,9.23,9.24,156720.0,9.23,9.25,9.23,9.24,156720.0
2015-08-07 12:00:00,9.25,9.28,9.25,9.28,152080.0,9.25,9.28,9.25,9.28,152080.0
2015-08-07 12:10:00,9.28,9.29,9.27,9.29,112865.0,9.28,9.29,9.27,9.29,112865.0
2015-08-07 12:20:00,9.29,9.3,9.28,9.29,86085.0,9.29,9.3,9.28,9.29,86085.0
2015-08-07 12:30:00,9.29,9.31,9.29,9.3,104610.0,9.29,9.31,9.29,9.3,104610.0
2015-08-07 12:40:00,9.3,9.3,9.29,9.29,75495.0,9.3,9.3,9.29,9.29,75495.0
2015-08-07 12:50:00,9.29,9.3,9.29,9.3,68375.0,9.29,9.3,9.29,9.3,68375.0
2015-08-07 13:00:00,9.29,9.3,9.29,9.29,43855.0,9.29,9.3,9.29,9.29,43855.0
2015-08-07 13:10:00,9.29,9.3,9.27,9.28,53195.0,9.29,9.3,9.27,9.28,53195.0
2015-08-07 13:20:00,9.28,9.29,9.27,9.28,52925.0,9.28,9.29,9.27,9.28,52925.0
2015-08-07 13:30:00,9.28,9.29,9.27,9.28,95410.0,9.28,9.29,9.27,9.28,95410.0
2015-08-07 13:40:00,9.28,9.3,9.28,9.3,60120.0,9.28,9.3,9.28,9.3,60120.0
2015-08-07 13:50:00,9.3,9.3,9.28,9.28,87905.0,9.3,9.3,9.28,9.28,87905.0
2015-08-07 14:00:00,9.28,9.29,9.26,9.29,125240.0,9.28,9.29,9.26,9.29,125240.0
2015-08-07 14:10:00,9.28,9.3,9.28,9.29,87455.0,9.28,9.3,9.28,9.29,87455.0
2015-08-07 14:20:00,9.3,9.31,9.29,9.3,131690.0,9.3,9.31,9.29,9.3,131690.0
2015-08-07 14:30:00,9.3,9.31,9.3,9.31,228000.0,9.3,9.31,9.3,9.31,228000.0
2015-08-07 14:40:00,9.31,9.31,9.3,9.31,214490.0,9.31,9.31,9.3,9.31,214490.0
2015-08-07 14:50:00,9.31,9.34,9.31,9.33,229850.0,9.31,9.34,9.31,9.33,229850.0
2015-08-07 15:00:00,9.33,9.34,9.32,9.33,170715.0,9.33,9.34,9.32,9.33,170715.0
2015-08-07 15:10:00,9.33,9.33,9.32,9.33,146235.0,9.33,9.33,9.32,9.33,146235.0
2015-08-07 15:20:00,9.33,9.38,9.33,9.36,267595.0,9.33,9.38,9.33,9.36,267595.0
2015-08-07 15:30:00,9.36,9.37,9.35,9.36,201480.0,9.36,9.37,9.35,9.36,201480.0
2015-08-07 15:40:00,9.36,9.37,9.35,9.35,300795.0,9.36,9.37,9.35,9.35,300795.0
2015-08-07 15:50:00,9.35,9.38,9.35,9.38,538790.0,9.35,9.38,9.35,9.38,538790.0
2015-08-10 09:30:00,10.06,10.06,9.44,9.52,239480.0,10.06,10.06,9.44,9.52,239480.0
2015-08-10 09:40:00,9.53,9.57,9.52,9.55,127675.0,9.53,9.57,9.52,9.55,127675.0
2015-08-10 09:50:00,9.57,9.58,9.54,9.56,184145.0,9.57,9.58,9.54,9.56,184145.0
2015-08-10 10:00:00,9.56,9.57,9.54,9.55,322195.0,9.56,9.57,9.54,9.55,322195.0
2015-08-10 10:10:00,9.55,9.57,9.52,9.53,50675.0,9.55,9.57,9.52,9.53,50675.0
2015-08-10 10:20:00,9.53,9.57,9.52,9.54,183820.0,9.53,9.57,9.52,9.54,183820.0
2015-08-10 10:30:00,9.53,9.53,9.47,9.48,165945.0,9.53,9.53,9.47,9.48,165945.0
2015-08-10 10:40:00,9.48,9.51,9.47,9.51,109985.0,9.48,9.51,9.47,9.51,109985.0
2015-08-10 10:50:00,9.51,9.53,9.48,9.52,390370.0,9.51,9.53,9.48,9.52,390370.0
2015-08-10 11:00:00,9.52,9.52,9.5,9.52,41470.0,9.52,9.52,9.5,9.52,41470.0
2015-08-10 11:10:00,9.52,9.52,9.5,9.52,23000.0,9.52,9.52,9.5,9.52,23000.0
2015-08-10 11:20:00,9.52,9.55,9.52,9.54,75660.0,9.52,9.55,9.52,9.54,75660.0
2015-08-10 11:30:00,9.55,9.56,9.54,9.54,98330.0,9.55,9.56,9.54,9.54,98330.0
2015-08-10 11:40:00,9.54,9.55,9.53,9.55,54400.0,9.54,9.55,9.53,9.55,54400.0
2015-08-10 11:50:00,9.55,9.56,9.55,9.55,63755.0,9.55,9.56,9.55,9.55,63755.0
2015-08-10 12:00:00,9.55,9.55,9.53,9.53,45420.0,9.55,9.55,9.53,9.53,45420.0
2015-08-10 12:10:00,9.54,9.54,9.53,9.54,31900.0,9.54,9.54,9.53,9.54,31900.0
2015-08-10 12:20:00,9.54,9.57,9.54,9.56,39260.0,9.54,9.57,9.54,9.56,39260.0
2015-08-10 12:30:00,9.56,9.57,9.55,9.56,61390.0,9.56,9.57,9.55,9.56,61390.0
2015-08-10 12:40:00,9.56,9.56,9.55,9.56,23260.0,9.56,9.56,9.55,9.56,23260.0
2015-08-10 12:50:00,9.56,9.56,9.53,9.54,53090.0,9.56,9.56,9.53,9.54,53090.0
2015-08-10 13:00:00,9.54,9.54,9.52,9.53,68940.0,9.54,9.54,9.52,9.53,68940.0
2015-08-10 13:10:00,9.54,9.54,9.53,9.54,62500.0,9.54,9.54,9.53,9.54,62500.0
2015-08-10 13:20:00,9.53,9.57,9.53,9.54,67895.0,9.53,9.57,9.53,9.54,67895.0
2015-08-10 13:30:00,9.54,9.56,9.54,9.55,49100.0,9.54,9.56,9.54,9.55,49100.0
2015-08-10 13:40:00,9.55,9.57,9.55,9.55,53360.0,9.55,9.57,9.55,9.55,53360.0
2015-08-10 13:50:00,9.55,9.55,9.55,9.55,48200.0,9.55,9.55,9.55,9.55,48200.0
2015-08-10 14:00:00,9.55,9.55,9.54,9.54,69815.0,9.55,9.55,9.54,9.54,69815.0
2015-08-10 14:10:00,9.54,9.55,9.53,9.54,105400.0,9.54,9.55,9.53,9.54,105400.0
2015-08-10 14:20:00,9.54,9.55,9.53,9.54,195625.0,9.54,9.55,9.53,9.54,195625.0
2015-08-10 14:30:00,9.54,9.55,9.53,9.54,77225.0,9.54,9.55,9.53,9.54,77225.0
2015-08-10 14:40:00,9.54,9.55,9.52,9.52,72200.0,9.54,9.55,9.52,9.52,72200.0
2015-08-10 14:50:00,9.52,9.52,9.5,9.51,77160.0,9.52,9.52,9.5,9.51,77160.0
2015-08-10 15:00:00,9.52,9.54,9.52,9.53,75930.0,9.52,9.54,9.52,9.53,75930.0
2015-08-10 15:10:00,9.53,9.54,9.51,9.52,63980.0,9.53,9.54,9.51,9.52,63980.0
2015-08-10 15:20:00,9.51,9.53,9.5,9.5,74750.0,9.51,9.53,9.5,9.5,74750.0
2015-08-10 15:30:00,9.5,9.52,9.5,9.51,108335.0,9.5,9.52,9.5,9.51,108335.0
2015-08-10 15:40:00,9.51,9.52,9.5,9.51,167220.0,9.51,9.52,9.5,9.51,167220.0
2015-08-10 15:50:00,9.51,9.52,9.5,9.51,373220.0,9.51,9.52,9.5,9.51,373220.0
2015-08-11 09:30:00,9.42,9.49,9.4,9.48,133430.0,9.42,9.49,9.4,9.48,133430.0
2015-08-11 09:40:00,9.48,9.54,9.44,9.52,85845.0,9.48,9.54,9.44,9.52,85845.0
2015-08-11 09:50:00,9.54,9.54,9.43,9.47,117165.0,9.54,9.54,9.43,9.47,117165.0
2015-08-11 10:00:00,9.47,9.49,9.43,9.45,71540.0,9.47,9.49,9.43,9.45,71540.0
2015-08-11 10:10:00,9.44,9.5,9.43,9.5,44390.0,9.44,9.5,9.43,9.5,44390.0
2015-08-11 10:20:00,9.5,9.52,9.49,9.49,47975.0,9.5,9.52,9.49,9.49,47975.0
2015-08-11 10:30:00,9.49,9.52,9.47,9.48,58440.0,9.49,9.52,9.47,9.48,58440.0
2015-08-11 10:40:00,9.48,9.52,9.48,9.51,35355.0,9.48,9.52,9.48,9.51,35355.0
2015-08-11 10:50:00,9.51,9.53,9.49,9.51,71300.0,9.51,9.53,9.49,9.51,71300.0
2015-08-11 11:00:00,9.5,9.5,9.45,9.46,76150.0,9.5,9.5,9.45,9.46,76150.0
2015-08-11 11:10:00,9.46,9.47,9.42,9.42,68905.0,9.46,9.47,9.42,9.42,68905.0
2015-08-11 11:20:00,9.42,9.42,9.39,9.41,181245.0,9.42,9.42,9.39,9.41,181245.0
2015-08-11 11:30:00,9.41,9.43,9.41,9.42,108055.0,9.41,9.43,9.41,9.42,108055.0
2015-08-11 11:40:00,9.42,9.43,9.4,9.4,62625.0,9.42,9.43,9.4,9.4,62625.0
2015-08-11 11:50:00,9.39,9.41,9.38,9.4,61345.0,9.39,9.41,9.38,9.4,61345.0
2015-08-11 12:00:00,9.4,9.4,9.38,9.4,30250.0,9.4,9.4,9.38,9.4,30250.0
2015-08-11 12:10:00,9.4,9.42,9.39,9.4,55500.0,9.4,9.42,9.39,9.4,55500.0
2015-08-11 12:20:00,9.39,9.4,9.38,9.39,55345.0,9.39,9.4,9.38,9.39,55345.0
2015-08-11 12:30:00,9.39,9.41,9.39,9.41,53120.0,9.39,9.41,9.39,9.41,53120.0
2015-08-11 12:40:00,9.4,9.41,9.39,9.4,80160.0,9.4,9.41,9.39,9.4,80160.0
2015-08-11 12:50:00,9.4,9.4,9.37,9.38,272250.0,9.4,9.4,9.37,9.38,272250.0
2015-08-11 13:00:00,9.38,9.4,9.36,9.37,63825.0,9.38,9.4,9.36,9.37,63825.0
2015-08-11 13:10:00,9.37,9.37,9.36,9.36,123270.0,9.37,9.37,9.36,9.36,123270.0
2015-08-11 13:20:00,9.35,9.36,9.35,9.36,53600.0,9.35,9.36,9.35,9.36,53600.0
2015-08-11 13:30:00,9.36,9.39,9.36,9.39,74750.0,9.36,9.39,9.36,9.39,74750.0
2015-08-11 13:40:00,9.39,9.4,9.39,9.39,81095.0,9.39,9.4,9.39,9.39,81095.0
2015-08-11 13:50:00,9.4,9.4,9.35,9.35,40580.0,9.4,9.4,9.35,9.35,40580.0
2015-08-11 14:00:00,9.34,9.36,9.33,9.35,113165.0,9.34,9.36,9.33,9.35,113165.0
2015-08-11 14:10:00,9.35,9.36,9.3,9.31,71570.0,9.35,9.36,9.3,9.31,71570.0
2015-08-11 14:20:00,9.31,9.34,9.3,9.34,159185.0,9.31,9.34,9.3,9.34,159185.0
2015-08-11 14:30:00,9.33,9.35,9.32,9.34,44100.0,9.33,9.35,9.32,9.34,44100.0
2015-08-11 14:40:00,9.34,9.35,9.33,9.33,49975.0,9.34,9.35,9.33,9.33,49975.0
2015-08-11 14:50:00,9.33,9.36,9.31,9.35,115975.0,9.33,9.36,9.31,9.35,115975.0
2015-08-11 15:00:00,9.35,9.36,9.34,9.34,83220.0,9.35,9.36,9.34,9.34,83220.0
2015-08-11 15:10:00,9.34,9.39,9.34,9.39,130165.0,9.34,9.39,9.34,9.39,130165.0
2015-08-11 15:20:00,9.39,9.41,9.38,9.39,145390.0,9.39,9.41,9.38,9.39,145390.0
2015-08-11 15:30:00,9.39,9.4,9.37,9.38,281935.0,9.39,9.4,9.37,9.38,281935.0
2015-08-11 15:40:00,9.38,9.4,9.38,9.39,270545.0,9.38,9.4,9.38,9.39,270545.0
2015-08-11 15:50:00,9.39,9.4,9.38,9.38,526865.0,9.39,9.4,9.38,9.38,526865.0
2015-08-12 09:30:00,9.32,9.38,9.28,9.33,424960.0,9.32,9.38,9.28,9.33,424960.0
2015-08-12 09:40:00,9.33,9.36,9.3,9.3,210770.0,9.33,9.36,9.3,9.3,210770.0
2015-08-12 09:50:00,9.31,9.33,9.28,9.31,132770.0,9.31,9.33,9.28,9.31,132770.0
2015-08-12 10:00:00,9.32,9.32,9.26,9.29,297860.0,9.32,9.32,9.26,9.29,297860.0
2015-08-12 10:10:00,9.29,9.3,9.25,9.25,486395.0,9.29,9.3,9.25,9.25,486395.0
2015-08-12 10:20:00,9.25,9.26,9.14,9.18,503315.0,9.25,9.26,9.14,9.18,503315.0
2015-08-12 10:30:00,9.16,9.2,9.15,9.17,220980.0,9.16,9.2,9.15,9.17,220980.0
2015-08-12 10:40:00,9.16,9.17,9.06,9.08,470435.0,9.16,9.17,9.06,9.08,470435.0
2015-08-12 10:50:00,9.08,9.1,9.01,9.05,557925.0,9.08,9.1,9.01,9.05,557925.0
2015-08-12 11:00:00,9.06,9.12,9.05,9.12,258260.0,9.06,9.12,9.05,9.12,258260.0
2015-08-12 11:10:00,9.12,9.2,9.12,9.19,245000.0,9.12,9.2,9.12,9.19,245000.0
2015-08-12 11:20:00,9.2,9.2,9.17,9.18,226750.0,9.2,9.2,9.17,9.18,226750.0
2015-08-12 11:30:00,9.18,9.18,9.15,9.16,242790.0,9.18,9.18,9.15,9.16,242790.0
2015-08-12 11:40:00,9.17,9.18,9.1,9.1,347510.0,9.17,9.18,9.1,9.1,347510.0
2015-08-12 11:50:00,9.1,9.1,9.07,9.08,201340.0,9.1,9.1,9.07,9.08,201340.0
2015-08-12 12:00:00,9.08,9.1,9.07,9.09,133010.0,9.08,9.1,9.07,9.09,133010.0
2015-08-12 12:10:00,9.09,9.11,9.09,9.11,186565.0,9.09,9.11,9.09,9.11,186565.0
2015-08-12 12:20:00,9.11,9.11,9.1,9.11,98390.0,9.11,9.11,9.1,9.11,98390.0
2015-08-12 12:30:00,9.12,9.16,9.11,9.16,110665.0,9.12,9.16,9.11,9.16,110665.0
2015-08-12 12:40:00,9.16,9.16,9.14,9.14,105115.0,9.16,9.16,9.14,9.14,105115.0
2015-08-12 12:50:00,9.14,9.15,9.13,9.14,140020.0,9.14,9.15,9.13,9.14,140020.0
2015-08-12 13:00:00,9.14,9.18,9.13,9.16,126380.0,9.14,9.18,9.13,9.16,126380.0
2015-08-12 13:10:00,9.16,9.16,9.13,9.15,278250.0,9.16,9.16,9.13,9.15,278250.0
2015-08-12 13:20:00,9.15,9.18,9.15,9.16,140120.0,9.15,9.18,9.15,9.16,140120.0
2015-08-12 13:30:00,9.16,9.17,9.15,9.16,185860.0,9.16,9.17,9.15,9.16,185860.0
2015-08-12 13:40:00,9.15,9.21,9.15,9.21,261100.0,9.15,9.21,9.15,9.21,261100.0
2015-08-12 13:50:00,9.21,9.25,9.21,9.24,103600.0,9.21,9.25,9.21,9.24,103600.0
2015-08-12 14:00:00,9.24,9.25,9.21,9.24,116685.0,9.24,9.25,9.21,9.24,116685.0
2015-08-12 14:10:00,9.24,9.25,9.24,9.24,179325.0,9.24,9.25,9.24,9.24,179325.0
2015-08-12 14:20:00,9.24,9.24,9.19,9.2,120355.0,9.24,9.24,9.19,9.2,120355.0
2015-08-12 14:30:00,9.2,9.21,9.18,9.21,206255.0,9.2,9.21,9.18,9.21,206255.0
2015-08-12 14:40:00,9.21,9.24,9.2,9.23,268590.0,9.21,9.24,9.2,9.23,268590.0
2015-08-12 14:50:00,9.24,9.26,9.22,9.26,209710.0,9.24,9.26,9.22,9.26,209710.0
2015-08-12 15:00:00,9.25,9.29,9.25,9.29,276850.0,9.25,9.29,9.25,9.29,276850.0
2015-08-12 15:10:00,9.28,9.28,9.25,9.28,194220.0,9.28,9.28,9.25,9.28,194220.0
2015-08-12 15:20:00,9.28,9.29,9.28,9.28,191185.0,9.28,9.29,9.28,9.28,191185.0
2015-08-12 15:30:00,9.28,9.31,9.28,9.28,282150.0,9.28,9.31,9.28,9.28,282150.0
2015-08-12 15:40:00,9.28,9.3,9.28,9.29,329945.0,9.28,9.3,9.28,9.29,329945.0
2015-08-12 15:50:00,9.29,9.31,9.28,9.29,645055.0,9.29,9.31,9.28,9.29,645055.0
2015-08-13 09:30:00,9.31,9.35,9.25,9.33,175705.0,9.31,9.35,9.25,9.33,175705.0
2015-08-13 09:40:00,9.32,9.32,9.24,9.24,79490.0,9.32,9.32,9.24,9.24,79490.0
2015-08-13 09:50:00,9.24,9.29,9.24,9.28,37420.0,9.24,9.29,9.24,9.28,37420.0
2015-08-13 10:00:00,9.28,9.29,9.25,9.27,290945.0,9.28,9.29,9.25,9.27,290945.0
2015-08-13 10:10:00,9.28,9.28,9.23,9.26,133290.0,9.28,9.28,9.23,9.26,133290.0
2015-08-13 10:20:00,9.26,9.3,9.26,9.3,68265.0,9.26,9.3,9.26,9.3,68265.0
2015-08-13 10:30:00,9.29,9.34,9.28,9.34,48275.0,9.29,9.34,9.28,9.34,48275.0
2015-08-13 10:40:00,9.34,9.36,9.33,9.35,80650.0,9.34,9.36,9.33,9.35,80650.0
2015-08-13 10:50:00,9.35,9.4,9.35,9.36,158860.0,9.35,9.4,9.35,9.36,158860.0
2015-08-13 11:00:00,9.36,9.36,9.31,9.32,53155.0,9.36,9.36,9.31,9.32,53155.0
2015-08-13 11:10:00,9.31,9.34,9.28,9.33,94025.0,9.31,9.34,9.28,9.33,94025.0
2015-08-13 11:20:00,9.34,9.35,9.33,9.34,142995.0,9.34,9.35,9.33,9.34,142995.0
2015-08-13 11:30:00,9.35,9.37,9.35,9.35,69350.0,9.35,9.37,9.35,9.35,69350.0
2015-08-13 11:40:00,9.35,9.38,9.35,9.38,32150.0,9.35,9.38,9.35,9.38,32150.0
2015-08-13 11:50:00,9.38,9.39,9.37,9.38,89345.0,9.38,9.39,9.37,9.38,89345.0
2015-08-13 12:00:00,9.37,9.39,9.37,9.37,143100.0,9.37,9.39,9.37,9.37,143100.0
2015-08-13 12:10:00,9.37,9.38,9.37,9.37,49775.0,9.37,9.38,9.37,9.37,49775.0
2015-08-13 12:20:00,9.37,9.38,9.36,9.37,39330.0,9.37,9.38,9.36,9.37,39330.0
2015-08-13 12:30:00,9.37,9.39,9.37,9.38,53620.0,9.37,9.39,9.37,9.38,53620.0
2015-08-13 12:40:00,9.38,9.38,9.36,9.38,79590.0,9.38,9.38,9.36,9.38,79590.0
2015-08-13 12:50:00,9.38,9.39,9.37,9.37,96305.0,9.38,9.39,9.37,9.37,96305.0
2015-08-13 13:00:00,9.37,9.39,9.37,9.39,55660.0,9.37,9.39,9.37,9.39,55660.0
2015-08-13 13:10:00,9.38,9.39,9.35,9.35,59345.0,9.38,9.39,9.35,9.35,59345.0
2015-08-13 13:20:00,9.36,9.38,9.35,9.37,59240.0,9.36,9.38,9.35,9.37,59240.0
2015-08-13 13:30:00,9.37,9.38,9.36,9.37,36685.0,9.37,9.38,9.36,9.37,36685.0
2015-08-13 13:40:00,9.37,9.37,9.34,9.35,52775.0,9.37,9.37,9.34,9.35,52775.0
2015-08-13 13:50:00,9.35,9.35,9.33,9.33,73105.0,9.35,9.35,9.33,9.33,73105.0
2015-08-13 14:00:00,9.33,9.34,9.33,9.33,134785.0,9.33,9.34,9.33,9.33,134785.0
2015-08-13 14:10:00,9.33,9.34,9.33,9.34,112000.0,9.33,9.34,9.33,9.34,112000.0
2015-08-13 14:20:00,9.34,9.34,9.32,9.33,84960.0,9.34,9.34,9.32,9.33,84960.0
2015-08-13 14:30:00,9.32,9.35,9.32,9.33,69465.0,9.32,9.35,9.32,9.33,69465.0
2015-08-13 14:40:00,9.33,9.34,9.33,9.34,85125.0,9.33,9.34,9.33,9.34,85125.0
2015-08-13 14:50:00,9.34,9.34,9.33,9.33,193510.0,9.34,9.34,9.33,9.33,193510.0
2015-08-13 15:00:00,9.33,9.33,9.32,9.32,80835.0,9.33,9.33,9.32,9.32,80835.0
2015-08-13 15:10:00,9.32,9.33,9.32,9.32,67545.0,9.32,9.33,9.32,9.32,67545.0
2015-08-13 15:20:00,9.32,9.32,9.3,9.3,79645.0,9.32,9.32,9.3,9.3,79645.0
2015-08-13 15:30:00,9.3,9.3,9.28,9.29,85085.0,9.3,9.3,9.28,9.29,85085.0
2015-08-13 15:40:00,9.29,9.3,9.28,9.29,105380.0,9.29,9.3,9.28,9.29,105380.0
2015-08-13 15:50:00,9.3,9.31,9.29,9.3,299800.0,9.3,9.31,9.29,9.3,299800.0
2015-08-14 09:30:00,9.25,9.31,9.21,9.25,178625.0,9.25,9.31,9.21,9.25,178625.0
2015-08-14 09:40:00,9.24,9.27,9.22,9.25,111045.0,9.24,9.27,9.22,9.25,111045.0
2015-08-14 09:50:00,9.26,9.29,9.26,9.26,95450.0,9.26,9.29,9.26,9.26,95450.0
2015-08-14 10:00:00,9.26,9.28,9.25,9.26,130750.0,9.26,9.28,9.25,9.26,130750.0
2015-08-14 10:10:00,9.26,9.27,9.24,9.25,108725.0,9.26,9.27,9.24,9.25,108725.0
2015-08-14 10:20:00,9.25,9.28,9.24,9.25,161390.0,9.25,9.28,9.24,9.25,161390.0
2015-08-14 10:30:00,9.25,9.3,9.25,9.29,75115.0,9.25,9.3,9.25,9.29,75115.0
2015-08-14 10:40:00,9.29,9.29,9.24,9.24,56825.0,9.29,9.29,9.24,9.24,56825.0
2015-08-14 10:50:00,9.25,9.27,9.25,9.26,80415.0,9.25,9.27,9.25,9.26,80415.0
2015-08-14 11:00:00,9.25,9.27,9.24,9.24,62475.0,9.25,9.27,9.24,9.24,62475.0
2015-08-14 11:10:00,9.24,9.25,9.22,9.24,90440.0,9.24,9.25,9.22,9.24,90440.0
2015-08-14 11:20:00,9.23,9.24,9.23,9.24,71095.0,9.23,9.24,9.23,9.24,71095.0
2015-08-14 11:30:00,9.24,9.26,9.23,9.26,100915.0,9.24,9.26,9.23,9.26,100915.0
2015-08-14 11:40:00,9.26,9.28,9.26,9.27,107060.0,9.26,9.28,9.26,9.27,107060.0
2015-08-14 11:50:00,9.27,9.28,9.26,9.28,142890.0,9.27,9.28,9.26,9.28,142890.0
2015-08-14 12:00:00,9.28,9.28,9.26,9.27,80730.0,9.28,9.28,9.26,9.27,80730.0
2015-08-14 12:10:00,9.27,9.27,9.25,9.27,69540.0,9.27,9.27,9.25,9.27,69540.0
2015-08-14 12:20:00,9.27,9.27,9.26,9.26,89500.0,9.27,9.27,9.26,9.26,89500.0
2015-08-14 12:30:00,9.26,9.27,9.26,9.26,93935.0,9.26,9.27,9.26,9.26,93935.0
2015-08-14 12:40:00,9.26,9.27,9.25,9.26,77145.0,9.26,9.27,9.25,9.26,77145.0
2015-08-14 12:50:00,9.26,9.26,9.25,9.26,78045.0,9.26,9.26,9.25,9.26,78045.0
2015-08-14 13:00:00,9.26,9.27,9.25,9.26,73185.0,9.26,9.27,9.25,9.26,73185.0
2015-08-14 13:10:00,9.26,9.29,9.26,9.28,81880.0,9.26,9.29,9.26,9.28,81880.0
2015-08-14 13:20:00,9.28,9.29,9.27,9.28,152300.0,9.28,9.29,9.27,9.28,152300.0
2015-08-14 13:30:00,9.28,9.3,9.28,9.29,76230.0,9.28,9.3,9.28,9.29,76230.0
2015-08-14 13:40:00,9.29,9.29,9.26,9.26,117050.0,9.29,9.29,9.26,9.26,117050.0
2015-08-14 13:50:00,9.27,9.28,9.26,9.27,100345.0,9.27,9.28,9.26,9.27,100345.0
2015-08-14 14:00:00,9.27,9.3,9.27,9.29,101010.0,9.27,9.3,9.27,9.29,101010.0
2015-08-14 14:10:00,9.29,9.3,9.29,9.29,134555.0,9.29,9.3,9.29,9.29,134555.0
2015-08-14 14:20:00,9.29,9.31,9.29,9.31,137110.0,9.29,9.31,9.29,9.31,137110.0
2015-08-14 14:30:00,9.31,9.33,9.3,9.33,147035.0,9.31,9.33,9.3,9.33,147035.0
2015-08-14 14:40:00,9.33,9.35,9.32,9.32,134125.0,9.33,9.35,9.32,9.32,134125.0
2015-08-14 14:50:00,9.32,9.33,9.31,9.31,82135.0,9.32,9.33,9.31,9.31,82135.0
2015-08-14 15:00:00,9.31,9.33,9.31,9.33,103840.0,9.31,9.33,9.31,9.33,103840.0
2015-08-14 15:10:00,9.33,9.35,9.32,9.34,132450.0,9.33,9.35,9.32,9.34,132450.0
2015-08-14 15:20:00,9.35,9.35,9.34,9.34,163105.0,9.35,9.35,9.34,9.34,163105.0
2015-08-14 15:30:00,9.34,9.34,9.33,9.34,137450.0,9.34,9.34,9.33,9.34,137450.0
2015-08-14 15:40:00,9.34,9.35,9.33,9.34,257995.0,9.34,9.35,9.33,9.34,257995.0
2015-08-14 15:50:00,9.35,9.35,9.34,9.34,574595.0,9.35,9.35,9.34,9.34,574595.0
2015-08-17 09:30:00,9.3,9.33,9.24,9.3,123495.0,9.3,9.33,9.24,9.3,123495.0
2015-08-17 09:40:00,9.29,9.36,9.28,9.32,121930.0,9.29,9.36,9.28,9.32,121930.0
2015-08-17 09:50:00,9.33,9.38,9.32,9.38,78805.0,9.33,9.38,9.32,9.38,78805.0
2015-08-17 10:00:00,9.36,9.37,9.31,9.34,104015.0,9.36,9.37,9.31,9.34,104015.0
2015-08-17 10:10:00,9.33,9.42,9.32,9.42,114650.0,9.33,9.42,9.32,9.42,114650.0
2015-08-17 10:20:00,9.42,9.43,9.39,9.39,102915.0,9.42,9.43,9.39,9.39,102915.0
2015-08-17 10:30:00,9.39,9.4,9.36,9.38,72125.0,9.39,9.4,9.36,9.38,72125.0
2015-08-17 10:40:00,9.38,9.44,9.38,9.43,130115.0,9.38,9.44,9.38,9.43,130115.0
2015-08-17 10:50:00,9.43,9.47,9.43,9.46,165265.0,9.43,9.47,9.43,9.46,165265.0
2015-08-17 11:00:00,9.46,9.47,9.44,9.46,72025.0,9.46,9.47,9.44,9.46,72025.0
2015-08-17 11:10:00,9.47,9.47,9.43,9.43,60910.0,9.47,9.47,9.43,9.43,60910.0
2015-08-17 11:20:00,9.43,9.43,9.42,9.43,61580.0,9.43,9.43,9.42,9.43,61580.0
2015-08-17 11:30:00,9.43,9.44,9.41,9.43,63860.0,9.43,9.44,9.41,9.43,63860.0
2015-08-17 11:40:00,9.43,9.43,9.41,9.43,49060.0,9.43,9.43,9.41,9.43,49060.0
2015-08-17 11:50:00,9.43,9.45,9.42,9.44,56775.0,9.43,9.45,9.42,9.44,56775.0
2015-08-17 12:00:00,9.44,9.47,9.44,9.47,54535.0,9.44,9.47,9.44,9.47,54535.0
2015-08-17 12:10:00,9.47,9.48,9.45,9.45,101485.0,9.47,9.48,9.45,9.45,101485.0
2015-08-17 12:20:00,9.45,9.49,9.45,9.48,97450.0,9.45,9.49,9.45,9.48,97450.0
2015-08-17 12:30:00,9.48,9.51,9.48,9.51,219690.0,9.48,9.51,9.48,9.51,219690.0
2015-08-17 12:40:00,9.51,9.53,9.5,9.53,116060.0,9.51,9.53,9.5,9.53,116060.0
2015-08-17 12:50:00,9.53,9.54,9.52,9.54,74930.0,9.53,9.54,9.52,9.54,74930.0
2015-08-17 13:00:00,9.54,9.56,9.53,9.56,105200.0,9.54,9.56,9.53,9.56,105200.0
2015-08-17 13:10:00,9.56,9.56,9.53,9.54,114290.0,9.56,9.56,9.53,9.54,114290.0
2015-08-17 13:20:00,9.54,9.57,9.54,9.57,61590.0,9.54,9.57,9.54,9.57,61590.0
2015-08-17 13:30:00,9.57,9.58,9.53,9.54,102465.0,9.57,9.58,9.53,9.54,102465.0
2015-08-17 13:40:00,9.54,9.54,9.5,9.5,104985.0,9.54,9.54,9.5,9.5,104985.0
2015-08-17 13:50:00,9.5,9.51,9.5,9.51,76115.0,9.5,9.51,9.5,9.51,76115.0
2015-08-17 14:00:00,9.51,9.51,9.49,9.49,96180.0,9.51,9.51,9.49,9.49,96180.0
2015-08-17 14:10:00,9.49,9.53,9.49,9.53,131820.0,9.49,9.53,9.49,9.53,131820.0
2015-08-17 14:20:00,9.53,9.53,9.49,9.5,201545.0,9.53,9.53,9.49,9.5,201545.0
2015-08-17 14:30:00,9.5,9.51,9.49,9.49,167065.0,9.5,9.51,9.49,9.49,167065.0
2015-08-17 14:40:00,9.49,9.51,9.49,9.51,141590.0,9.49,9.51,9.49,9.51,141590.0
2015-08-17 14:50:00,9.51,9.54,9.51,9.54,104955.0,9.51,9.54,9.51,9.54,104955.0
2015-08-17 15:00:00,9.54,9.56,9.54,9.54,135585.0,9.54,9.56,9.54,9.54,135585.0
2015-08-17 15:10:00,9.54,9.54,9.52,9.52,185305.0,9.54,9.54,9.52,9.52,185305.0
2015-08-17 15:20:00,9.52,9.55,9.52,9.52,263440.0,9.52,9.55,9.52,9.52,263440.0
2015-08-17 15:30:00,9.52,9.55,9.52,9.55,319690.0,9.52,9.55,9.52,9.55,319690.0
2015-08-17 15:40:00,9.55,9.56,9.55,9.56,330180.0,9.55,9.56,9.55,9.56,330180.0
2015-08-17 15:50:00,9.56,9.57,9.55,9.57,716925.0,9.56,9.57,9.55,9.57,716925.0
2015-08-18 09:30:00,9.6,9.6,9.51,9.6,152965.0,9.6,9.6,9.51,9.6,152965.0
2015-08-18 09:40:00,9.59,9.59,9.53,9.56,100350.0,9.59,9.59,9.53,9.56,100350.0
2015-08-18 09:50:00,9.56,9.56,9.52,9.52,105215.0,9.56,9.56,9.52,9.52,105215.0
2015-08-18 10:00:00,9.52,9.52,9.47,9.49,139790.0,9.52,9.52,9.47,9.49,139790.0
2015-08-18 10:10:00,9.48,9.5,9.47,9.49,68525.0,9.48,9.5,9.47,9.49,68525.0
2015-08-18 10:20:00,9.5,9.53,9.48,9.49,44840.0,9.5,9.53,9.48,9.49,44840.0
2015-08-18 10:30:00,9.48,9.51,9.47,9.48,47315.0,9.48,9.51,9.47,9.48,47315.0
2015-08-18 10:40:00,9.48,9.49,9.47,9.48,53470.0,9.48,9.49,9.47,9.48,53470.0
2015-08-18 10:50:00,9.48,9.53,9.47,9.53,42650.0,9.48,9.53,9.47,9.53,42650.0
2015-08-18 11:00:00,9.54,9.54,9.5,9.51,67500.0,9.54,9.54,9.5,9.51,67500.0
2015-08-18 11:10:00,9.5,9.51,9.49,9.51,102250.0,9.5,9.51,9.49,9.51,102250.0
2015-08-18 11:20:00,9.51,9.53,9.51,9.52,180700.0,9.51,9.53,9.51,9.52,180700.0
2015-08-18 11:30:00,9.52,9.54,9.52,9.53,136965.0,9.52,9.54,9.52,9.53,136965.0
2015-08-18 11:40:00,9.52,9.54,9.52,9.53,49490.0,9.52,9.54,9.52,9.53,49490.0
2015-08-18 11:50:00,9.53,9.54,9.52,9.54,53190.0,9.53,9.54,9.52,9.54,53190.0
2015-08-18 12:00:00,9.54,9.56,9.54,9.56,44370.0,9.54,9.56,9.54,9.56,44370.0
2015-08-18 12:10:00,9.57,9.57,9.54,9.54,44145.0,9.57,9.57,9.54,9.54,44145.0
2015-08-18 12:20:00,9.54,9.57,9.54,9.57,78970.0,9.54,9.57,9.54,9.57,78970.0
2015-08-18 12:30:00,9.57,9.58,9.57,9.58,102655.0,9.57,9.58,9.57,9.58,102655.0
2015-08-18 12:40:00,9.58,9.58,9.56,9.57,98595.0,9.58,9.58,9.56,9.57,98595.0
2015-08-18 12:50:00,9.57,9.57,9.55,9.56,47755.0,9.57,9.57,9.55,9.56,47755.0
2015-08-18 13:00:00,9.55,9.56,9.54,9.56,104680.0,9.55,9.56,9.54,9.56,104680.0
2015-08-18 13:10:00,9.56,9.56,9.55,9.56,81975.0,9.56,9.56,9.55,9.56,81975.0
2015-08-18 13:20:00,9.56,9.57,9.55,9.57,71825.0,9.56,9.57,9.55,9.57,71825.0
2015-08-18 13:30:00,9.57,9.58,9.57,9.58,88575.0,9.57,9.58,9.57,9.58,88575.0
2015-08-18 13:40:00,9.57,9.59,9.54,9.56,213575.0,9.57,9.59,9.54,9.56,213575.0
2015-08-18 13:50:00,9.56,9.57,9.53,9.57,282730.0,9.56,9.57,9.53,9.57,282730.0
2015-08-18 14:00:00,9.57,9.57,9.55,9.55,174260.0,9.57,9.57,9.55,9.55,174260.0
2015-08-18 14:10:00,9.55,9.58,9.55,9.57,106255.0,9.55,9.58,9.55,9.57,106255.0
2015-08-18 14:20:00,9.57,9.58,9.57,9.57,166535.0,9.57,9.58,9.57,9.57,166535.0
2015-08-18 14:30:00,9.57,9.57,9.55,9.57,61750.0,9.57,9.57,9.55,9.57,61750.0
2015-08-18 14:40:00,9.57,9.57,9.55,9.56,60680.0,9.57,9.57,9.55,9.56,60680.0
2015-08-18 14:50:00,9.56,9.57,9.56,9.56,79280.0,9.56,9.57,9.56,9.56,79280.0
2015-08-18 15:00:00,9.55,9.56,9.54,9.54,176940.0,9.55,9.56,9.54,9.54,176940.0
2015-08-18 15:10:00,9.54,9.55,9.52,9.52,118365.0,9.54,9.55,9.52,9.52,118365.0
2015-08-18 15:20:00,9.52,9.53,9.51,9.52,191885.0,9.52,9.53,9.51,9.52,191885.0
2015-08-18 15:30:00,9.52,9.56,9.52,9.54,170685.0,9.52,9.56,9.52,9.54,170685.0
2015-08-18 15:40:00,9.54,9.55,9.54,9.54,146605.0,9.54,9.55,9.54,9.54,146605.0
2015-08-18 15:50:00,9.54,9.56,9.54,9.55,768305.0,9.54,9.56,9.54,9.55,768305.0
2015-08-19 09:30:00,9.51,9.51,9.35,9.39,286105.0,9.51,9.51,9.35,9.39,286105.0
2015-08-19 09:40:00,9.39,9.42,9.38,9.39,74880.0,9.39,9.42,9.38,9.39,74880.0
2015-08-19 09:50:00,9.39,9.42,9.36,9.39,90895.0,9.39,9.42,9.36,9.39,90895.0
2015-08-19 10:00:00,9.39,9.46,9.38,9.46,78160.0,9.39,9.46,9.38,9.46,78160.0
2015-08-19 10:10:00,9.46,9.48,9.46,9.48,149120.0,9.46,9.48,9.46,9.48,149120.0
2015-08-19 10:20:00,9.47,9.53,9.47,9.53,77925.0,9.47,9.53,9.47,9.53,77925.0
2015-08-19 10:30:00,9.53,9.53,9.5,9.51,145230.0,9.53,9.53,9.5,9.51,145230.0
2015-08-19 10:40:00,9.51,9.52,9.46,9.47,102835.0,9.51,9.52,9.46,9.47,102835.0
2015-08-19 10:50:00,9.48,9.48,9.43,9.46,64550.0,9.48,9.48,9.43,9.46,64550.0
2015-08-19 11:00:00,9.47,9.5,9.45,9.45,64705.0,9.47,9.5,9.45,9.45,64705.0
2015-08-19 11:10:00,9.46,9.48,9.46,9.47,47575.0,9.46,9.48,9.46,9.47,47575.0
2015-08-19 11:20:00,9.47,9.48,9.44,9.45,102930.0,9.47,9.48,9.44,9.45,102930.0
2015-08-19 11:30:00,9.45,9.47,9.45,9.47,48525.0,9.45,9.47,9.45,9.47,48525.0
2015-08-19 11:40:00,9.47,9.48,9.45,9.45,64595.0,9.47,9.48,9.45,9.45,64595.0
2015-08-19 11:50:00,9.45,9.47,9.45,9.46,82555.0,9.45,9.47,9.45,9.46,82555.0
2015-08-19 12:00:00,9.45,9.48,9.45,9.48,34745.0,9.45,9.48,9.45,9.48,34745.0
2015-08-19 12:10:00,9.49,9.49,9.46,9.47,31125.0,9.49,9.49,9.46,9.47,31125.0
2015-08-19 12:20:00,9.46,9.47,9.44,9.46,30965.0,9.46,9.47,9.44,9.46,30965.0
2015-08-19 12:30:00,9.46,9.48,9.46,9.48,25670.0,9.46,9.48,9.46,9.48,25670.0
2015-08-19 12:40:00,9.49,9.5,9.48,9.48,12805.0,9.49,9.5,9.48,9.48,12805.0
2015-08-19 12:50:00,9.48,9.5,9.48,9.49,29505.0,9.48,9.5,9.48,9.49,29505.0
2015-08-19 13:00:00,9.49,9.52,9.49,9.52,33035.0,9.49,9.52,9.49,9.52,33035.0
2015-08-19 13:10:00,9.52,9.54,9.51,9.54,41315.0,9.52,9.54,9.51,9.54,41315.0
2015-08-19 13:20:00,9.54,9.54,9.5,9.5,37960.0,9.54,9.54,9.5,9.5,37960.0
2015-08-19 13:30:00,9.51,9.54,9.51,9.52,48070.0,9.51,9.54,9.51,9.52,48070.0
2015-08-19 13:40:00,9.53,9.55,9.52,9.55,46355.0,9.53,9.55,9.52,9.55,46355.0
2015-08-19 13:50:00,9.54,9.57,9.54,9.55,149180.0,9.54,9.57,9.54,9.55,149180.0
2015-08-19 14:00:00,9.55,9.62,9.54,9.61,220405.0,9.55,9.62,9.54,9.61,220405.0
2015-08-19 14:10:00,9.61,9.62,9.59,9.59,77685.0,9.61,9.62,9.59,9.59,77685.0
2015-08-19 14:20:00,9.6,9.61,9.57,9.58,52875.0,9.6,9.61,9.57,9.58,52875.0
2015-08-19 14:30:00,9.58,9.59,9.56,9.58,75700.0,9.58,9.59,9.56,9.58,75700.0
2015-08-19 14:40:00,9.58,9.58,9.52,9.54,40355.0,9.58,9.58,9.52,9.54,40355.0
2015-08-19 14:50:00,9.54,9.54,9.48,9.48,48650.0,9.54,9.54,9.48,9.48,48650.0
2015-08-19 15:00:00,9.48,9.5,9.47,9.5,66455.0,9.48,9.5,9.47,9.5,66455.0
2015-08-19 15:10:00,9.5,9.5,9.47,9.49,189895.0,9.5,9.5,9.47,9.49,189895.0
2015-08-19 15:20:00,9.49,9.51,9.49,9.5,67710.0,9.49,9.51,9.49,9.5,67710.0
2015-08-19 15:30:00,9.5,9.52,9.5,9.5,82860.0,9.5,9.52,9.5,9.5,82860.0
2015-08-19 15:40:00,9.5,9.51,9.49,9.49,134510.0,9.5,9.51,9.49,9.49,134510.0
2015-08-19 15:50:00,9.49,9.49,9.46,9.47,537470.0,9.49,9.49,9.46,9.47,537470.0
2015-08-20 09:30:00,9.36,9.4,9.26,9.36,216880.0,9.36,9.4,9.26,9.36,216880.0
2015-08-20 09:40:00,9.35,9.37,9.27,9.28,187760.0,9.35,9.37,9.27,9.28,187760.0
2015-08-20 09:50:00,9.28,9.28,9.25,9.26,313265.0,9.28,9.28,9.25,9.26,313265.0
2015-08-20 10:00:00,9.25,9.27,9.22,9.24,246135.0,9.25,9.27,9.22,9.24,246135.0
2015-08-20 10:10:00,9.24,9.25,9.19,9.19,206360.0,9.24,9.25,9.19,9.19,206360.0
2015-08-20 10:20:00,9.19,9.19,9.13,9.15,215125.0,9.19,9.19,9.13,9.15,215125.0
2015-08-20 10:30:00,9.15,9.17,9.12,9.17,263030.0,9.15,9.17,9.12,9.17,263030.0
2015-08-20 10:40:00,9.18,9.2,9.16,9.19,268050.0,9.18,9.2,9.16,9.19,268050.0
2015-08-20 10:50:00,9.19,9.2,9.17,9.18,87395.0,9.19,9.2,9.17,9.18,87395.0
2015-08-20 11:00:00,9.18,9.19,9.14,9.14,110990.0,9.18,9.19,9.14,9.14,110990.0
2015-08-20 11:10:00,9.14,9.14,9.09,9.09,311470.0,9.14,9.14,9.09,9.09,311470.0
2015-08-20 11:20:00,9.09,9.14,9.08,9.11,265575.0,9.09,9.14,9.08,9.11,265575.0
2015-08-20 11:30:00,9.12,9.12,9.08,9.09,85055.0,9.12,9.12,9.08,9.09,85055.0
2015-08-20 11:40:00,9.1,9.12,9.1,9.1,133200.0,9.1,9.12,9.1,9.1,133200.0
2015-08-20 11:50:00,9.1,9.12,9.08,9.12,103745.0,9.1,9.12,9.08,9.12,103745.0
2015-08-20 12:00:00,9.11,9.12,9.08,9.09,224800.0,9.11,9.12,9.08,9.09,224800.0
2015-08-20 12:10:00,9.09,9.12,9.09,9.12,110825.0,9.09,9.12,9.09,9.12,110825.0
2015-08-20 12:20:00,9.12,9.13,9.09,9.11,99705.0,9.12,9.13,9.09,9.11,99705.0
2015-08-20 12:30:00,9.1,9.12,9.1,9.1,351045.0,9.1,9.12,9.1,9.1,351045.0
2015-08-20 12:40:00,9.1,9.1,9.06,9.09,426610.0,9.1,9.1,9.06,9.09,426610.0
2015-08-20 12:50:00,9.09,9.09,9.02,9.02,335885.0,9.09,9.09,9.02,9.02,335885.0
2015-08-20 13:00:00,9.02,9.02,8.98,9.0,300895.0,9.02,9.02,8.98,9.0,300895.0
2015-08-20 13:10:00,9.0,9.01,8.99,9.0,160115.0,9.0,9.01,8.99,9.0,160115.0
2015-08-20 13:20:00,9.0,9.01,8.99,9.0,265065.0,9.0,9.01,8.99,9.0,265065.0
2015-08-20 13:30:00,9.0,9.0,8.98,8.99,236895.0,9.0,9.0,8.98,8.99,236895.0
2015-08-20 13:40:00,8.99,9.02,8.99,9.01,181205.0,8.99,9.02,8.99,9.01,181205.0
2015-08-20 13:50:00,9.02,9.06,9.02,9.05,125615.0,9.02,9.06,9.02,9.05,125615.0
2015-08-20 14:00:00,9.04,9.05,9.0,9.01,94225.0,9.04,9.05,9.0,9.01,94225.0
2015-08-20 14:10:00,9.01,9.01,8.99,9.0,267015.0,9.01,9.01,8.99,9.0,267015.0
2015-08-20 14:20:00,8.99,9.0,8.96,8.96,231845.0,8.99,9.0,8.96,8.96,231845.0
2015-08-20 14:30:00,8.96,8.97,8.94,8.96,264415.0,8.96,8.97,8.94,8.96,264415.0
2015-08-20 14:40:00,8.96,8.96,8.93,8.93,163385.0,8.96,8.96,8.93,8.93,163385.0
2015-08-20 14:50:00,8.93,8.96,8.92,8.95,142185.0,8.93,8.96,8.92,8.95,142185.0
2015-08-20 15:00:00,8.95,8.99,8.94,8.99,263585.0,8.95,8.99,8.94,8.99,263585.0
2015-08-20 15:10:00,8.99,8.99,8.94,8.94,223500.0,8.99,8.99,8.94,8.94,223500.0
2015-08-20 15:20:00,8.94,8.96,8.94,8.95,241130.0,8.94,8.96,8.94,8.95,241130.0
2015-08-20 15:30:00,8.95,8.98,8.95,8.97,205655.0,8.95,8.98,8.95,8.97,205655.0
2015-08-20 15:40:00,8.97,8.98,8.95,8.96,316100.0,8.97,8.98,8.95,8.96,316100.0
2015-08-20 15:50:00,8.96,8.96,8.92,8.92,851710.0,8.96,8.96,8.92,8.92,851710.0
2015-08-21 09:30:00,8.77,8.8,8.62,8.77,703535.0,8.77,8.8,8.62,8.77,703535.0
2015-08-21 09:40:00,8.78,8.78,8.69,8.72,454675.0,8.78,8.78,8.69,8.72,454675.0
2015-08-21 09:50:00,8.72,8.76,8.71,8.75,481660.0,8.72,8.76,8.71,8.75,481660.0
2015-08-21 10:00:00,8.75,8.81,8.75,8.8,534390.0,8.75,8.81,8.75,8.8,534390.0
2015-08-21 10:10:00,8.8,8.8,8.76,8.78,298305.0,8.8,8.8,8.76,8.78,298305.0
2015-08-21 10:20:00,8.77,8.8,8.75,8.76,264735.0,8.77,8.8,8.75,8.76,264735.0
2015-08-21 10:30:00,8.76,8.79,8.7,8.71,287080.0,8.76,8.79,8.7,8.71,287080.0
2015-08-21 10:40:00,8.71,8.76,8.71,8.72,172790.0,8.71,8.76,8.71,8.72,172790.0
2015-08-21 10:50:00,8.72,8.76,8.71,8.75,211425.0,8.72,8.76,8.71,8.75,211425.0
2015-08-21 11:00:00,8.75,8.75,8.68,8.69,323785.0,8.75,8.75,8.68,8.69,323785.0
2015-08-21 11:10:00,8.68,8.72,8.64,8.71,319765.0,8.68,8.72,8.64,8.71,319765.0
2015-08-21 11:20:00,8.71,8.71,8.65,8.66,258260.0,8.71,8.71,8.65,8.66,258260.0
2015-08-21 11:30:00,8.67,8.69,8.62,8.62,423845.0,8.67,8.69,8.62,8.62,423845.0
2015-08-21 11:40:00,8.62,8.62,8.58,8.6,638565.0,8.62,8.62,8.58,8.6,638565.0
2015-08-21 11:50:00,8.6,8.65,8.58,8.64,538860.0,8.6,8.65,8.58,8.64,538860.0
2015-08-21 12:00:00,8.63,8.7,8.62,8.69,421115.0,8.63,8.7,8.62,8.69,421115.0
2015-08-21 12:10:00,8.69,8.7,8.63,8.65,341730.0,8.69,8.7,8.63,8.65,341730.0
2015-08-21 12:20:00,8.65,8.65,8.59,8.59,361660.0,8.65,8.65,8.59,8.59,361660.0
2015-08-21 12:30:00,8.59,8.65,8.58,8.63,481765.0,8.59,8.65,8.58,8.63,481765.0
2015-08-21 12:40:00,8.63,8.63,8.57,8.6,328095.0,8.63,8.63,8.57,8.6,328095.0
2015-08-21 12:50:00,8.59,8.6,8.57,8.58,133210.0,8.59,8.6,8.57,8.58,133210.0
2015-08-21 13:00:00,8.57,8.62,8.57,8.61,243610.0,8.57,8.62,8.57,8.61,243610.0
2015-08-21 13:10:00,8.61,8.64,8.61,8.62,287700.0,8.61,8.64,8.61,8.62,287700.0
2015-08-21 13:20:00,8.63,8.68,8.63,8.68,413240.0,8.63,8.68,8.63,8.68,413240.0
2015-08-21 13:30:00,8.68,8.71,8.66,8.71,200435.0,8.68,8.71,8.66,8.71,200435.0
2015-08-21 13:40:00,8.71,8.72,8.68,8.69,188340.0,8.71,8.72,8.68,8.69,188340.0
2015-08-21 13:50:00,8.69,8.74,8.67,8.74,179070.0,8.69,8.74,8.67,8.74,179070.0
2015-08-21 14:00:00,8.74,8.76,8.73,8.75,270280.0,8.74,8.76,8.73,8.75,270280.0
2015-08-21 14:10:00,8.74,8.74,8.71,8.72,293270.0,8.74,8.74,8.71,8.72,293270.0
2015-08-21 14:20:00,8.72,8.73,8.72,8.72,203480.0,8.72,8.73,8.72,8.72,203480.0
2015-08-21 14:30:00,8.73,8.76,8.72,8.73,222655.0,8.73,8.76,8.72,8.73,222655.0
2015-08-21 14:40:00,8.73,8.73,8.67,8.67,280120.0,8.73,8.73,8.67,8.67,280120.0
2015-08-21 14:50:00,8.67,8.69,8.64,8.68,303030.0,8.67,8.69,8.64,8.68,303030.0
2015-08-21 15:00:00,8.68,8.69,8.64,8.64,197250.0,8.68,8.69,8.64,8.64,197250.0
2015-08-21 15:10:00,8.64,8.64,8.6,8.63,402270.0,8.64,8.64,8.6,8.63,402270.0
2015-08-21 15:20:00,8.63,8.64,8.58,8.58,393910.0,8.63,8.64,8.58,8.58,393910.0
2015-08-21 15:30:00,8.58,8.6,8.56,8.59,413150.0,8.58,8.6,8.56,8.59,413150.0
2015-08-21 15:40:00,8.59,8.62,8.59,8.61,517365.0,8.59,8.62,8.59,8.61,517365.0
2015-08-21 15:50:00,8.61,8.62,8.57,8.57,1309030.0,8.61,8.62,8.57,8.57,1309030.0
2015-08-24 09:30:00,7.6,7.65,7.0,7.63,1391995.0,7.6,7.65,7.0,7.63,1391995.0
2015-08-24 09:40:00,7.64,8.0,7.64,7.92,702590.0,7.64,8.0,7.64,7.92,702590.0
2015-08-24 09:50:00,7.92,8.06,7.92,8.04,420810.0,7.92,8.06,7.92,8.04,420810.0
2015-08-24 10:00:00,8.04,8.17,8.03,8.16,289925.0,8.04,8.17,8.03,8.16,289925.0
2015-08-24 10:10:00,8.16,8.18,8.12,8.17,329540.0,8.16,8.18,8.12,8.17,329540.0
2015-08-24 10:20:00,8.17,8.22,8.16,8.2,477285.0,8.17,8.22,8.16,8.2,477285.0
2015-08-24 10:30:00,8.21,8.24,8.12,8.22,336735.0,8.21,8.24,8.12,8.22,336735.0
2015-08-24 10:40:00,8.22,8.29,8.21,8.29,277645.0,8.22,8.29,8.21,8.29,277645.0
2015-08-24 10:50:00,8.29,8.32,8.27,8.32,376675.0,8.29,8.32,8.27,8.32,376675.0
2015-08-24 11:00:00,8.32,8.35,8.25,8.25,375985.0,8.32,8.35,8.25,8.25,375985.0
2015-08-24 11:10:00,8.25,8.29,8.24,8.29,256205.0,8.25,8.29,8.24,8.29,256205.0
2015-08-24 11:20:00,8.29,8.29,8.24,8.24,547150.0,8.29,8.29,8.24,8.24,547150.0
2015-08-24 11:30:00,8.24,8.29,8.22,8.29,228355.0,8.24,8.29,8.22,8.29,228355.0
2015-08-24 11:40:00,8.29,8.34,8.28,8.34,185690.0,8.29,8.34,8.28,8.34,185690.0
2015-08-24 11:50:00,8.34,8.43,8.34,8.42,282665.0,8.34,8.43,8.34,8.42,282665.0
2015-08-24 12:00:00,8.42,8.44,8.36,8.43,239975.0,8.42,8.44,8.36,8.43,239975.0
2015-08-24 12:10:00,8.43,8.48,8.42,8.46,348330.0,8.43,8.48,8.42,8.46,348330.0
2015-08-24 12:20:00,8.47,8.52,8.46,8.5,178525.0,8.47,8.52,8.46,8.5,178525.0
2015-08-24 12:30:00,8.5,8.52,8.47,8.5,188940.0,8.5,8.52,8.47,8.5,188940.0
2015-08-24 12:40:00,8.5,8.52,8.4,8.4,170200.0,8.5,8.52,8.4,8.4,170200.0
2015-08-24 12:50:00,8.4,8.44,8.38,8.41,228720.0,8.4,8.44,8.38,8.41,228720.0
2015-08-24 13:00:00,8.41,8.46,8.41,8.46,158270.0,8.41,8.46,8.41,8.46,158270.0
2015-08-24 13:10:00,8.46,8.46,8.43,8.45,233380.0,8.46,8.46,8.43,8.45,233380.0
2015-08-24 13:20:00,8.44,8.44,8.34,8.37,186590.0,8.44,8.44,8.34,8.37,186590.0
2015-08-24 13:30:00,8.37,8.37,8.3,8.31,136705.0,8.37,8.37,8.3,8.31,136705.0
2015-08-24 13:40:00,8.31,8.39,8.3,8.38,273510.0,8.31,8.39,8.3,8.38,273510.0
2015-08-24 13:50:00,8.38,8.38,8.36,8.37,251705.0,8.38,8.38,8.36,8.37,251705.0
2015-08-24 14:00:00,8.37,8.38,8.3,8.3,329960.0,8.37,8.38,8.3,8.3,329960.0
2015-08-24 14:10:00,8.3,8.32,8.23,8.26,369475.0,8.3,8.32,8.23,8.26,369475.0
2015-08-24 14:20:00,8.26,8.28,8.21,8.22,216425.0,8.26,8.28,8.21,8.22,216425.0
2015-08-24 14:30:00,8.22,8.27,8.21,8.25,258445.0,8.22,8.27,8.21,8.25,258445.0
2015-08-24 14:40:00,8.25,8.26,8.2,8.21,353150.0,8.25,8.26,8.2,8.21,353150.0
2015-08-24 14:50:00,8.21,8.21,8.15,8.16,428950.0,8.21,8.21,8.15,8.16,428950.0
2015-08-24 15:00:00,8.16,8.21,8.1,8.21,313720.0,8.16,8.21,8.1,8.21,313720.0
2015-08-24 15:10:00,8.21,8.21,8.12,8.12,271390.0,8.21,8.21,8.12,8.12,271390.0
2015-08-24 15:20:00,8.12,8.19,8.12,8.17,425460.0,8.12,8.19,8.12,8.17,425460.0
2015-08-24 15:30:00,8.17,8.28,8.15,8.28,409290.0,8.17,8.28,8.15,8.28,409290.0
2015-08-24 15:40:00,8.28,8.36,8.26,8.29,557655.0,8.28,8.36,8.26,8.29,557655.0
2015-08-24 15:50:00,8.29,8.31,8.18,8.18,930575.0,8.29,8.31,8.18,8.18,930575.0
2015-08-25 09:30:00,8.56,8.59,8.43,8.45,485235.0,8.56,8.59,8.43,8.45,485235.0
2015-08-25 09:40:00,8.45,8.48,8.37,8.42,220370.0,8.45,8.48,8.37,8.42,220370.0
2015-08-25 09:50:00,8.44,8.49,8.39,8.39,146425.0,8.44,8.49,8.39,8.39,146425.0
2015-08-25 10:00:00,8.41,8.44,8.37,8.42,171205.0,8.41,8.44,8.37,8.42,171205.0
2015-08-25 10:10:00,8.41,8.47,8.38,8.44,157520.0,8.41,8.47,8.38,8.44,157520.0
2015-08-25 10:20:00,8.45,8.46,8.4,8.42,148405.0,8.45,8.46,8.4,8.42,148405.0
2015-08-25 10:30:00,8.41,8.42,8.39,8.41,253230.0,8.41,8.42,8.39,8.41,253230.0
2015-08-25 10:40:00,8.41,8.42,8.39,8.4,112740.0,8.41,8.42,8.39,8.4,112740.0
2015-08-25 10:50:00,8.4,8.43,8.4,8.41,88160.0,8.4,8.43,8.4,8.41,88160.0
2015-08-25 11:00:00,8.42,8.5,8.42,8.5,113785.0,8.42,8.5,8.42,8.5,113785.0
2015-08-25 11:10:00,8.5,8.53,8.49,8.52,125490.0,8.5,8.53,8.49,8.52,125490.0
2015-08-25 11:20:00,8.52,8.55,8.51,8.54,241335.0,8.52,8.55,8.51,8.54,241335.0
2015-08-25 11:30:00,8.54,8.56,8.51,8.51,244645.0,8.54,8.56,8.51,8.51,244645.0
2015-08-25 11:40:00,8.51,8.51,8.48,8.5,64440.0,8.51,8.51,8.48,8.5,64440.0
2015-08-25 11:50:00,8.51,8.51,8.46,8.47,77945.0,8.51,8.51,8.46,8.47,77945.0
2015-08-25 12:00:00,8.47,8.51,8.47,8.51,105820.0,8.47,8.51,8.47,8.51,105820.0
2015-08-25 12:10:00,8.5,8.52,8.49,8.5,60745.0,8.5,8.52,8.49,8.5,60745.0
2015-08-25 12:20:00,8.5,8.55,8.5,8.55,329715.0,8.5,8.55,8.5,8.55,329715.0
2015-08-25 12:30:00,8.55,8.56,8.52,8.52,94850.0,8.55,8.56,8.52,8.52,94850.0
2015-08-25 12:40:00,8.53,8.55,8.53,8.55,70670.0,8.53,8.55,8.53,8.55,70670.0
2015-08-25 12:50:00,8.55,8.57,8.5,8.5,97715.0,8.55,8.57,8.5,8.5,97715.0
2015-08-25 13:00:00,8.5,8.51,8.47,8.51,164765.0,8.5,8.51,8.47,8.51,164765.0
2015-08-25 13:10:00,8.51,8.51,8.46,8.46,153040.0,8.51,8.51,8.46,8.46,153040.0
2015-08-25 13:20:00,8.46,8.47,8.38,8.38,316660.0,8.46,8.47,8.38,8.38,316660.0
2015-08-25 13:30:00,8.38,8.39,8.35,8.37,287815.0,8.38,8.39,8.35,8.37,287815.0
2015-08-25 13:40:00,8.36,8.36,8.31,8.32,193125.0,8.36,8.36,8.31,8.32,193125.0
2015-08-25 13:50:00,8.31,8.37,8.3,8.34,300240.0,8.31,8.37,8.3,8.34,300240.0
2015-08-25 14:00:00,8.34,8.35,8.31,8.32,171900.0,8.34,8.35,8.31,8.32,171900.0
2015-08-25 14:10:00,8.31,8.33,8.29,8.31,220005.0,8.31,8.33,8.29,8.31,220005.0
2015-08-25 14:20:00,8.31,8.32,8.28,8.3,162080.0,8.31,8.32,8.28,8.3,162080.0
2015-08-25 14:30:00,8.3,8.32,8.28,8.29,131510.0,8.3,8.32,8.28,8.29,131510.0
2015-08-25 14:40:00,8.29,8.32,8.28,8.32,192780.0,8.29,8.32,8.28,8.32,192780.0
2015-08-25 14:50:00,8.32,8.34,8.32,8.32,163120.0,8.32,8.34,8.32,8.32,163120.0
2015-08-25 15:00:00,8.32,8.33,8.3,8.31,137630.0,8.32,8.33,8.3,8.31,137630.0
2015-08-25 15:10:00,8.31,8.34,8.28,8.28,150130.0,8.31,8.34,8.28,8.28,150130.0
2015-08-25 15:20:00,8.29,8.29,8.23,8.24,234950.0,8.29,8.29,8.23,8.24,234950.0
2015-08-25 15:30:00,8.24,8.24,8.16,8.16,439225.0,8.24,8.24,8.16,8.16,439225.0
2015-08-25 15:40:00,8.16,8.19,8.14,8.15,600050.0,8.16,8.19,8.14,8.15,600050.0
2015-08-25 15:50:00,8.15,8.21,8.12,8.13,548170.0,8.15,8.21,8.12,8.13,548170.0
2015-08-26 09:30:00,8.34,8.38,8.26,8.33,233195.0,8.34,8.38,8.26,8.33,233195.0
2015-08-26 09:40:00,8.33,8.4,8.31,8.37,293945.0,8.33,8.4,8.31,8.37,293945.0
2015-08-26 09:50:00,8.37,8.39,8.31,8.36,155860.0,8.37,8.39,8.31,8.36,155860.0
2015-08-26 10:00:00,8.37,8.4,8.34,8.38,208080.0,8.37,8.4,8.34,8.38,208080.0
2015-08-26 10:10:00,8.39,8.39,8.26,8.26,121560.0,8.39,8.39,8.26,8.26,121560.0
2015-08-26 10:20:00,8.26,8.34,8.26,8.33,81285.0,8.26,8.34,8.26,8.33,81285.0
2015-08-26 10:30:00,8.34,8.37,8.3,8.34,213530.0,8.34,8.37,8.3,8.34,213530.0
2015-08-26 10:40:00,8.35,8.35,8.29,8.31,125310.0,8.35,8.35,8.29,8.31,125310.0
2015-08-26 10:50:00,8.31,8.35,8.28,8.29,120795.0,8.31,8.35,8.28,8.29,120795.0
2015-08-26 11:00:00,8.28,8.3,8.25,8.27,122600.0,8.28,8.3,8.25,8.27,122600.0
2015-08-26 11:10:00,8.28,8.33,8.26,8.32,69705.0,8.28,8.33,8.26,8.32,69705.0
2015-08-26 11:20:00,8.32,8.35,8.29,8.29,74680.0,8.32,8.35,8.29,8.29,74680.0
2015-08-26 11:30:00,8.3,8.32,8.21,8.21,100700.0,8.3,8.32,8.21,8.21,100700.0
2015-08-26 11:40:00,8.21,8.29,8.21,8.29,91980.0,8.21,8.29,8.21,8.29,91980.0
2015-08-26 11:50:00,8.29,8.31,8.25,8.26,51020.0,8.29,8.31,8.25,8.26,51020.0
2015-08-26 12:00:00,8.25,8.26,8.22,8.26,84905.0,8.25,8.26,8.22,8.26,84905.0
2015-08-26 12:10:00,8.25,8.27,8.22,8.26,87385.0,8.25,8.27,8.22,8.26,87385.0
2015-08-26 12:20:00,8.26,8.27,8.23,8.24,148550.0,8.26,8.27,8.23,8.24,148550.0
2015-08-26 12:30:00,8.24,8.25,8.18,8.19,127090.0,8.24,8.25,8.18,8.19,127090.0
2015-08-26 12:40:00,8.19,8.2,8.17,8.2,72760.0,8.19,8.2,8.17,8.2,72760.0
2015-08-26 12:50:00,8.2,8.28,8.19,8.27,198730.0,8.2,8.28,8.19,8.27,198730.0
2015-08-26 13:00:00,8.28,8.3,8.24,8.25,110450.0,8.28,8.3,8.24,8.25,110450.0
2015-08-26 13:10:00,8.25,8.27,8.23,8.25,257365.0,8.25,8.27,8.23,8.25,257365.0
2015-08-26 13:20:00,8.26,8.34,8.26,8.34,108940.0,8.26,8.34,8.26,8.34,108940.0
2015-08-26 13:30:00,8.33,8.4,8.32,8.39,147510.0,8.33,8.4,8.32,8.39,147510.0
2015-08-26 13:40:00,8.39,8.4,8.35,8.38,242250.0,8.39,8.4,8.35,8.38,242250.0
2015-08-26 13:50:00,8.37,8.42,8.37,8.42,200795.0,8.37,8.42,8.37,8.42,200795.0
2015-08-26 14:00:00,8.42,8.42,8.38,8.42,149230.0,8.42,8.42,8.38,8.42,149230.0
2015-08-26 14:10:00,8.42,8.42,8.35,8.35,135125.0,8.42,8.42,8.35,8.35,135125.0
2015-08-26 14:20:00,8.35,8.39,8.35,8.38,88445.0,8.35,8.39,8.35,8.38,88445.0
2015-08-26 14:30:00,8.38,8.42,8.37,8.41,90310.0,8.38,8.42,8.37,8.41,90310.0
2015-08-26 14:40:00,8.42,8.47,8.42,8.43,200005.0,8.42,8.47,8.42,8.43,200005.0
2015-08-26 14:50:00,8.43,8.45,8.41,8.43,151485.0,8.43,8.45,8.41,8.43,151485.0
2015-08-26 15:00:00,8.42,8.49,8.41,8.49,245950.0,8.42,8.49,8.41,8.49,245950.0
2015-08-26 15:10:00,8.49,8.54,8.49,8.53,207200.0,8.49,8.54,8.49,8.53,207200.0
2015-08-26 15:20:00,8.54,8.55,8.48,8.5,189705.0,8.54,8.55,8.48,8.5,189705.0
2015-08-26 15:30:00,8.5,8.53,8.49,8.5,314850.0,8.5,8.53,8.49,8.5,314850.0
2015-08-26 15:40:00,8.51,8.57,8.49,8.5,425730.0,8.51,8.57,8.49,8.5,425730.0
2015-08-26 15:50:00,8.5,8.54,8.5,8.51,977715.0,8.5,8.54,8.5,8.51,977715.0
2015-08-27 09:30:00,8.63,8.71,8.6,8.7,205320.0,8.63,8.71,8.6,8.7,205320.0
2015-08-27 09:40:00,8.7,8.71,8.61,8.62,128045.0,8.7,8.71,8.61,8.62,128045.0
2015-08-27 09:50:00,8.62,8.65,8.55,8.6,88445.0,8.62,8.65,8.55,8.6,88445.0
2015-08-27 10:00:00,8.59,8.6,8.53,8.59,100275.0,8.59,8.6,8.53,8.59,100275.0
2015-08-27 10:10:00,8.6,8.65,8.58,8.62,144010.0,8.6,8.65,8.58,8.62,144010.0
2015-08-27 10:20:00,8.62,8.64,8.58,8.59,176550.0,8.62,8.64,8.58,8.59,176550.0
2015-08-27 10:30:00,8.59,8.6,8.54,8.58,124165.0,8.59,8.6,8.54,8.58,124165.0
2015-08-27 10:40:00,8.58,8.61,8.55,8.6,127865.0,8.58,8.61,8.55,8.6,127865.0
2015-08-27 10:50:00,8.6,8.6,8.57,8.59,113755.0,8.6,8.6,8.57,8.59,113755.0
2015-08-27 11:00:00,8.59,8.66,8.58,8.62,217840.0,8.59,8.66,8.58,8.62,217840.0
2015-08-27 11:10:00,8.62,8.64,8.61,8.62,72425.0,8.62,8.64,8.61,8.62,72425.0
2015-08-27 11:20:00,8.61,8.63,8.59,8.6,98825.0,8.61,8.63,8.59,8.6,98825.0
2015-08-27 11:30:00,8.6,8.62,8.56,8.56,118910.0,8.6,8.62,8.56,8.56,118910.0
2015-08-27 11:40:00,8.56,8.6,8.56,8.6,85065.0,8.56,8.6,8.56,8.6,85065.0
2015-08-27 11:50:00,8.61,8.63,8.59,8.63,94260.0,8.61,8.63,8.59,8.63,94260.0
2015-08-27 12:00:00,8.63,8.68,8.63,8.66,85090.0,8.63,8.68,8.63,8.66,85090.0
2015-08-27 12:10:00,8.66,8.67,8.64,8.66,89000.0,8.66,8.67,8.64,8.66,89000.0
2015-08-27 12:20:00,8.66,8.67,8.65,8.65,34405.0,8.66,8.67,8.65,8.65,34405.0
2015-08-27 12:30:00,8.66,8.69,8.65,8.67,99370.0,8.66,8.69,8.65,8.67,99370.0
2015-08-27 12:40:00,8.68,8.68,8.64,8.66,76875.0,8.68,8.68,8.64,8.66,76875.0
2015-08-27 12:50:00,8.67,8.69,8.66,8.68,74090.0,8.67,8.69,8.66,8.68,74090.0
2015-08-27 13:00:00,8.68,8.68,8.66,8.68,180825.0,8.68,8.68,8.66,8.68,180825.0
2015-08-27 13:10:00,8.68,8.7,8.67,8.7,121865.0,8.68,8.7,8.67,8.7,121865.0
2015-08-27 13:20:00,8.69,8.7,8.68,8.69,84010.0,8.69,8.7,8.68,8.69,84010.0
2015-08-27 13:30:00,8.69,8.7,8.64,8.64,138570.0,8.69,8.7,8.64,8.64,138570.0
2015-08-27 13:40:00,8.64,8.67,8.62,8.63,110500.0,8.64,8.67,8.62,8.63,110500.0
2015-08-27 13:50:00,8.64,8.64,8.62,8.64,80980.0,8.64,8.64,8.62,8.64,80980.0
2015-08-27 14:00:00,8.64,8.65,8.63,8.63,99170.0,8.64,8.65,8.63,8.63,99170.0
2015-08-27 14:10:00,8.64,8.64,8.58,8.59,93880.0,8.64,8.64,8.58,8.59,93880.0
2015-08-27 14:20:00,8.59,8.6,8.54,8.55,120045.0,8.59,8.6,8.54,8.55,120045.0
2015-08-27 14:30:00,8.55,8.58,8.54,8.55,202135.0,8.55,8.58,8.54,8.55,202135.0
2015-08-27 14:40:00,8.55,8.56,8.5,8.5,154760.0,8.55,8.56,8.5,8.5,154760.0
2015-08-27 14:50:00,8.5,8.5,8.45,8.45,350110.0,8.5,8.5,8.45,8.45,350110.0
2015-08-27 15:00:00,8.46,8.47,8.41,8.46,214335.0,8.46,8.47,8.41,8.46,214335.0
2015-08-27 15:10:00,8.45,8.47,8.43,8.46,337395.0,8.45,8.47,8.43,8.46,337395.0
2015-08-27 15:20:00,8.46,8.5,8.41,8.5,439075.0,8.46,8.5,8.41,8.5,439075.0
2015-08-27 15:30:00,8.5,8.5,8.44,8.46,526550.0,8.5,8.5,8.44,8.46,526550.0
2015-08-27 15:40:00,8.46,8.53,8.45,8.52,690265.0,8.46,8.53,8.45,8.52,690265.0
2015-08-27 15:50:00,8.52,8.56,8.51,8.53,1298450.0,8.52,8.56,8.51,8.53,1298450.0
2015-08-28 09:30:00,8.47,8.63,8.46,8.57,131660.0,8.47,8.63,8.46,8.57,131660.0
2015-08-28 09:40:00,8.57,8.58,8.49,8.49,60765.0,8.57,8.58,8.49,8.49,60765.0
2015-08-28 09:50:00,8.49,8.54,8.49,8.54,138945.0,8.49,8.54,8.49,8.54,138945.0
2015-08-28 10:00:00,8.55,8.55,8.45,8.45,87725.0,8.55,8.55,8.45,8.45,87725.0
2015-08-28 10:10:00,8.45,8.5,8.45,8.45,137650.0,8.45,8.5,8.45,8.45,137650.0
2015-08-28 10:20:00,8.44,8.47,8.42,8.46,72720.0,8.44,8.47,8.42,8.46,72720.0
2015-08-28 10:30:00,8.46,8.5,8.45,8.46,50310.0,8.46,8.5,8.45,8.46,50310.0
2015-08-28 10:40:00,8.46,8.49,8.45,8.47,96820.0,8.46,8.49,8.45,8.47,96820.0
2015-08-28 10:50:00,8.47,8.52,8.47,8.49,64500.0,8.47,8.52,8.47,8.49,64500.0
2015-08-28 11:00:00,8.49,8.54,8.49,8.53,103815.0,8.49,8.54,8.49,8.53,103815.0
2015-08-28 11:10:00,8.53,8.56,8.53,8.55,97090.0,8.53,8.56,8.53,8.55,97090.0
2015-08-28 11:20:00,8.56,8.59,8.56,8.57,82200.0,8.56,8.59,8.56,8.57,82200.0
2015-08-28 11:30:00,8.57,8.57,8.52,8.53,85120.0,8.57,8.57,8.52,8.53,85120.0
2015-08-28 11:40:00,8.53,8.53,8.47,8.48,61730.0,8.53,8.53,8.47,8.48,61730.0
2015-08-28 11:50:00,8.48,8.5,8.45,8.47,65960.0,8.48,8.5,8.45,8.47,65960.0
2015-08-28 12:00:00,8.47,8.51,8.47,8.49,36270.0,8.47,8.51,8.47,8.49,36270.0
2015-08-28 12:10:00,8.5,8.52,8.47,8.51,47815.0,8.5,8.52,8.47,8.51,47815.0
2015-08-28 12:20:00,8.51,8.52,8.5,8.52,36150.0,8.51,8.52,8.5,8.52,36150.0
2015-08-28 12:30:00,8.53,8.53,8.5,8.5,45055.0,8.53,8.53,8.5,8.5,45055.0
2015-08-28 12:40:00,8.51,8.55,8.51,8.55,72595.0,8.51,8.55,8.51,8.55,72595.0
2015-08-28 12:50:00,8.55,8.56,8.54,8.54,72830.0,8.55,8.56,8.54,8.54,72830.0
2015-08-28 13:00:00,8.54,8.54,8.51,8.53,57990.0,8.54,8.54,8.51,8.53,57990.0
2015-08-28 13:10:00,8.54,8.55,8.53,8.54,80455.0,8.54,8.55,8.53,8.54,80455.0
2015-08-28 13:20:00,8.55,8.55,8.51,8.51,114745.0,8.55,8.55,8.51,8.51,114745.0
2015-08-28 13:30:00,8.51,8.53,8.49,8.49,75935.0,8.51,8.53,8.49,8.49,75935.0
2015-08-28 13:40:00,8.49,8.53,8.49,8.52,74410.0,8.49,8.53,8.49,8.52,74410.0
2015-08-28 13:50:00,8.52,8.54,8.52,8.54,83000.0,8.52,8.54,8.52,8.54,83000.0
2015-08-28 14:00:00,8.54,8.57,8.54,8.57,93120.0,8.54,8.57,8.54,8.57,93120.0
2015-08-28 14:10:00,8.57,8.57,8.53,8.53,59850.0,8.57,8.57,8.53,8.53,59850.0
2015-08-28 14:20:00,8.53,8.55,8.53,8.55,75890.0,8.53,8.55,8.53,8.55,75890.0
2015-08-28 14:30:00,8.55,8.55,8.53,8.55,68450.0,8.55,8.55,8.53,8.55,68450.0
2015-08-28 14:40:00,8.54,8.57,8.54,8.57,82535.0,8.54,8.57,8.54,8.57,82535.0
2015-08-28 14:50:00,8.57,8.58,8.55,8.57,81420.0,8.57,8.58,8.55,8.57,81420.0
2015-08-28 15:00:00,8.57,8.58,8.55,8.57,88500.0,8.57,8.58,8.55,8.57,88500.0
2015-08-28 15:10:00,8.57,8.58,8.56,8.56,119955.0,8.57,8.58,8.56,8.56,119955.0
2015-08-28 15:20:00,8.57,8.58,8.54,8.57,126325.0,8.57,8.58,8.54,8.57,126325.0
2015-08-28 15:30:00,8.56,8.57,8.53,8.54,166710.0,8.56,8.57,8.53,8.54,166710.0
2015-08-28 15:40:00,8.54,8.56,8.52,8.55,201345.0,8.54,8.56,8.52,8.55,201345.0
2015-08-28 15:50:00,8.56,8.6,8.56,8.59,527125.0,8.56,8.6,8.56,8.59,527125.0
2015-08-31 09:30:00,8.56,8.65,8.56,8.62,142820.0,8.56,8.65,8.56,8.62,142820.0
2015-08-31 09:40:00,8.61,8.64,8.55,8.55,126650.0,8.61,8.64,8.55,8.55,126650.0
2015-08-31 09:50:00,8.55,8.59,8.55,8.56,75855.0,8.55,8.59,8.55,8.56,75855.0
2015-08-31 10:00:00,8.57,8.57,8.5,8.53,111550.0,8.57,8.57,8.5,8.53,111550.0
2015-08-31 10:10:00,8.52,8.54,8.48,8.5,76785.0,8.52,8.54,8.48,8.5,76785.0
2015-08-31 10:20:00,8.5,8.52,8.49,8.52,99630.0,8.5,8.52,8.49,8.52,99630.0
2015-08-31 10:30:00,8.51,8.53,8.48,8.52,223510.0,8.51,8.53,8.48,8.52,223510.0
2015-08-31 10:40:00,8.53,8.54,8.51,8.53,48975.0,8.53,8.54,8.51,8.53,48975.0
2015-08-31 10:50:00,8.52,8.53,8.51,8.51,59205.0,8.52,8.53,8.51,8.51,59205.0
2015-08-31 11:00:00,8.5,8.51,8.46,8.47,75435.0,8.5,8.51,8.46,8.47,75435.0
2015-08-31 11:10:00,8.46,8.48,8.45,8.47,203250.0,8.46,8.48,8.45,8.47,203250.0
2015-08-31 11:20:00,8.46,8.48,8.45,8.46,94915.0,8.46,8.48,8.45,8.46,94915.0
2015-08-31 11:30:00,8.46,8.49,8.45,8.48,79480.0,8.46,8.49,8.45,8.48,79480.0
2015-08-31 11:40:00,8.48,8.54,8.48,8.5,54895.0,8.48,8.54,8.48,8.5,54895.0
2015-08-31 11:50:00,8.49,8.49,8.45,8.45,66185.0,8.49,8.49,8.45,8.45,66185.0
2015-08-31 12:00:00,8.47,8.49,8.46,8.47,43660.0,8.47,8.49,8.46,8.47,43660.0
2015-08-31 12:10:00,8.47,8.49,8.45,8.49,77500.0,8.47,8.49,8.45,8.49,77500.0
2015-08-31 12:20:00,8.48,8.48,8.46,8.47,89945.0,8.48,8.48,8.46,8.47,89945.0
2015-08-31 12:30:00,8.48,8.5,8.47,8.5,58555.0,8.48,8.5,8.47,8.5,58555.0
2015-08-31 12:40:00,8.49,8.5,8.48,8.49,84000.0,8.49,8.5,8.48,8.49,84000.0
2015-08-31 12:50:00,8.49,8.51,8.49,8.5,107500.0,8.49,8.51,8.49,8.5,107500.0
2015-08-31 13:00:00,8.5,8.51,8.49,8.5,70000.0,8.5,8.51,8.49,8.5,70000.0
2015-08-31 13:10:00,8.5,8.5,8.49,8.49,52545.0,8.5,8.5,8.49,8.49,52545.0
2015-08-31 13:20:00,8.49,8.5,8.46,8.48,74115.0,8.49,8.5,8.46,8.48,74115.0
2015-08-31 13:30:00,8.48,8.48,8.46,8.46,37130.0,8.48,8.48,8.46,8.46,37130.0
2015-08-31 13:40:00,8.46,8.47,8.46,8.46,51580.0,8.46,8.47,8.46,8.46,51580.0
2015-08-31 13:50:00,8.46,8.47,8.45,8.45,70315.0,8.46,8.47,8.45,8.45,70315.0
2015-08-31 14:00:00,8.46,8.46,8.42,8.42,180750.0,8.46,8.46,8.42,8.42,180750.0
2015-08-31 14:10:00,8.42,8.43,8.39,8.4,87095.0,8.42,8.43,8.39,8.4,87095.0
2015-08-31 14:20:00,8.4,8.43,8.4,8.42,69005.0,8.4,8.43,8.4,8.42,69005.0
2015-08-31 14:30:00,8.42,8.43,8.41,8.42,130500.0,8.42,8.43,8.41,8.42,130500.0
2015-08-31 14:40:00,8.41,8.42,8.4,8.4,81250.0,8.41,8.42,8.4,8.4,81250.0
2015-08-31 14:50:00,8.4,8.4,8.37,8.39,131295.0,8.4,8.4,8.37,8.39,131295.0
2015-08-31 15:00:00,8.39,8.43,8.38,8.43,68625.0,8.39,8.43,8.38,8.43,68625.0
2015-08-31 15:10:00,8.43,8.43,8.39,8.39,125975.0,8.43,8.43,8.39,8.39,125975.0
2015-08-31 15:20:00,8.39,8.41,8.38,8.39,141285.0,8.39,8.41,8.38,8.39,141285.0
2015-08-31 15:30:00,8.4,8.43,8.39,8.41,149055.0,8.4,8.43,8.39,8.41,149055.0
2015-08-31 15:40:00,8.41,8.44,8.41,8.43,223970.0,8.41,8.44,8.41,8.43,223970.0
2015-08-31 15:50:00,8.45,8.45,8.42,8.43,1087065.0,8.45,8.45,8.42,8.43,1087065.0
2015-09-01 09:30:00,8.2,8.31,8.12,8.3,224440.0,8.2,8.31,8.12,8.3,224440.0
2015-09-01 09:40:00,8.3,8.37,8.27,8.34,191525.0,8.3,8.37,8.27,8.34,191525.0
2015-09-01 09:50:00,8.34,8.36,8.31,8.32,112810.0,8.34,8.36,8.31,8.32,112810.0
2015-09-01 10:00:00,8.32,8.32,8.25,8.29,113445.0,8.32,8.32,8.25,8.29,113445.0
2015-09-01 10:10:00,8.29,8.3,8.24,8.24,134570.0,8.29,8.3,8.24,8.24,134570.0
2015-09-01 10:20:00,8.25,8.28,8.22,8.28,498750.0,8.25,8.28,8.22,8.28,498750.0
2015-09-01 10:30:00,8.27,8.33,8.25,8.32,303995.0,8.27,8.33,8.25,8.32,303995.0
2015-09-01 10:40:00,8.32,8.32,8.25,8.27,133090.0,8.32,8.32,8.25,8.27,133090.0
2015-09-01 10:50:00,8.26,8.27,8.23,8.26,158210.0,8.26,8.27,8.23,8.26,158210.0
2015-09-01 11:00:00,8.26,8.26,8.21,8.25,122210.0,8.26,8.26,8.21,8.25,122210.0
2015-09-01 11:10:00,8.25,8.27,8.24,8.25,127480.0,8.25,8.27,8.24,8.25,127480.0
2015-09-01 11:20:00,8.24,8.25,8.23,8.23,102050.0,8.24,8.25,8.23,8.23,102050.0
2015-09-01 11:30:00,8.23,8.25,8.22,8.23,118555.0,8.23,8.25,8.22,8.23,118555.0
2015-09-01 11:40:00,8.22,8.25,8.2,8.25,74690.0,8.22,8.25,8.2,8.25,74690.0
2015-09-01 11:50:00,8.25,8.25,8.22,8.23,52000.0,8.25,8.25,8.22,8.23,52000.0
2015-09-01 12:00:00,8.24,8.25,8.21,8.22,177300.0,8.24,8.25,8.21,8.22,177300.0
2015-09-01 12:10:00,8.22,8.24,8.22,8.24,198450.0,8.22,8.24,8.22,8.24,198450.0
2015-09-01 12:20:00,8.24,8.24,8.18,8.2,94920.0,8.24,8.24,8.18,8.2,94920.0
2015-09-01 12:30:00,8.19,8.19,8.17,8.18,100835.0,8.19,8.19,8.17,8.18,100835.0
2015-09-01 12:40:00,8.18,8.19,8.15,8.16,161165.0,8.18,8.19,8.15,8.16,161165.0
2015-09-01 12:50:00,8.17,8.17,8.13,8.14,186800.0,8.17,8.17,8.13,8.14,186800.0
2015-09-01 13:00:00,8.14,8.17,8.13,8.13,143810.0,8.14,8.17,8.13,8.13,143810.0
2015-09-01 13:10:00,8.12,8.13,8.1,8.12,234850.0,8.12,8.13,8.1,8.12,234850.0
2015-09-01 13:20:00,8.11,8.17,8.11,8.16,116205.0,8.11,8.17,8.11,8.16,116205.0
2015-09-01 13:30:00,8.16,8.18,8.15,8.16,116605.0,8.16,8.18,8.15,8.16,116605.0
2015-09-01 13:40:00,8.16,8.19,8.16,8.18,67770.0,8.16,8.19,8.16,8.18,67770.0
2015-09-01 13:50:00,8.19,8.21,8.18,8.21,235725.0,8.19,8.21,8.18,8.21,235725.0
2015-09-01 14:00:00,8.21,8.21,8.16,8.17,137870.0,8.21,8.21,8.16,8.17,137870.0
2015-09-01 14:10:00,8.17,8.17,8.14,8.15,181535.0,8.17,8.17,8.14,8.15,181535.0
2015-09-01 14:20:00,8.14,8.18,8.14,8.16,139300.0,8.14,8.18,8.14,8.16,139300.0
2015-09-01 14:30:00,8.15,8.22,8.14,8.22,270035.0,8.15,8.22,8.14,8.22,270035.0
2015-09-01 14:40:00,8.21,8.22,8.19,8.21,434795.0,8.21,8.22,8.19,8.21,434795.0
2015-09-01 14:50:00,8.22,8.24,8.2,8.21,258205.0,8.22,8.24,8.2,8.21,258205.0
2015-09-01 15:00:00,8.21,8.22,8.2,8.21,284455.0,8.21,8.22,8.2,8.21,284455.0
2015-09-01 15:10:00,8.21,8.22,8.19,8.19,189135.0,8.21,8.22,8.19,8.19,189135.0
2015-09-01 15:20:00,8.19,8.22,8.17,8.17,181160.0,8.19,8.22,8.17,8.17,181160.0
2015-09-01 15:30:00,8.17,8.18,8.13,8.14,357615.0,8.17,8.18,8.13,8.14,357615.0
2015-09-01 15:40:00,8.14,8.17,8.12,8.16,328175.0,8.14,8.17,8.12,8.16,328175.0
2015-09-01 15:50:00,8.16,8.2,8.15,8.17,614990.0,8.16,8.2,8.15,8.17,614990.0
2015-09-02 09:30:00,8.31,8.35,8.23,8.28,150765.0,8.31,8.35,8.23,8.28,150765.0
2015-09-02 09:40:00,8.3,8.3,8.2,8.25,142835.0,8.3,8.3,8.2,8.25,142835.0
2015-09-02 09:50:00,8.25,8.26,8.2,8.21,88960.0,8.25,8.26,8.2,8.21,88960.0
2015-09-02 10:00:00,8.21,8.29,8.21,8.29,90300.0,8.21,8.29,8.21,8.29,90300.0
2015-09-02 10:10:00,8.28,8.29,8.23,8.23,134405.0,8.28,8.29,8.23,8.23,134405.0
2015-09-02 10:20:00,8.24,8.28,8.23,8.24,177630.0,8.24,8.28,8.23,8.24,177630.0
2015-09-02 10:30:00,8.24,8.25,8.21,8.21,132145.0,8.24,8.25,8.21,8.21,132145.0
2015-09-02 10:40:00,8.22,8.23,8.21,8.22,141420.0,8.22,8.23,8.21,8.22,141420.0
2015-09-02 10:50:00,8.22,8.24,8.21,8.24,71890.0,8.22,8.24,8.21,8.24,71890.0
2015-09-02 11:00:00,8.24,8.25,8.2,8.21,79605.0,8.24,8.25,8.2,8.21,79605.0
2015-09-02 11:10:00,8.21,8.23,8.18,8.22,118460.0,8.21,8.23,8.18,8.22,118460.0
2015-09-02 11:20:00,8.21,8.23,8.2,8.21,44100.0,8.21,8.23,8.2,8.21,44100.0
2015-09-02 11:30:00,8.21,8.22,8.19,8.2,90495.0,8.21,8.22,8.19,8.2,90495.0
2015-09-02 11:40:00,8.2,8.21,8.18,8.19,81465.0,8.2,8.21,8.18,8.19,81465.0
2015-09-02 11:50:00,8.19,8.19,8.16,8.19,78850.0,8.19,8.19,8.16,8.19,78850.0
2015-09-02 12:00:00,8.18,8.19,8.15,8.16,87405.0,8.18,8.19,8.15,8.16,87405.0
2015-09-02 12:10:00,8.16,8.17,8.14,8.16,132445.0,8.16,8.17,8.14,8.16,132445.0
2015-09-02 12:20:00,8.16,8.18,8.16,8.18,55560.0,8.16,8.18,8.16,8.18,55560.0
2015-09-02 12:30:00,8.18,8.21,8.18,8.21,99305.0,8.18,8.21,8.18,8.21,99305.0
2015-09-02 12:40:00,8.21,8.22,8.2,8.22,91985.0,8.21,8.22,8.2,8.22,91985.0
2015-09-02 12:50:00,8.22,8.24,8.19,8.23,153555.0,8.22,8.24,8.19,8.23,153555.0
2015-09-02 13:00:00,8.23,8.23,8.21,8.22,51440.0,8.23,8.23,8.21,8.22,51440.0
2015-09-02 13:10:00,8.23,8.25,8.23,8.24,81285.0,8.23,8.25,8.23,8.24,81285.0
2015-09-02 13:20:00,8.23,8.27,8.23,8.27,48000.0,8.23,8.27,8.23,8.27,48000.0
2015-09-02 13:30:00,8.27,8.27,8.25,8.25,46570.0,8.27,8.27,8.25,8.25,46570.0
2015-09-02 13:40:00,8.25,8.26,8.24,8.25,72435.0,8.25,8.26,8.24,8.25,72435.0
2015-09-02 13:50:00,8.25,8.26,8.24,8.24,97430.0,8.25,8.26,8.24,8.24,97430.0
2015-09-02 14:00:00,8.25,8.27,8.22,8.26,72935.0,8.25,8.27,8.22,8.26,72935.0
2015-09-02 14:10:00,8.26,8.31,8.26,8.3,118415.0,8.26,8.31,8.26,8.3,118415.0
2015-09-02 14:20:00,8.3,8.33,8.3,8.31,97145.0,8.3,8.33,8.3,8.31,97145.0
2015-09-02 14:30:00,8.31,8.31,8.28,8.28,94925.0,8.31,8.31,8.28,8.28,94925.0
2015-09-02 14:40:00,8.29,8.29,8.27,8.28,334870.0,8.29,8.29,8.27,8.28,334870.0
2015-09-02 14:50:00,8.28,8.31,8.28,8.31,71325.0,8.28,8.31,8.28,8.31,71325.0
2015-09-02 15:00:00,8.31,8.33,8.31,8.31,231400.0,8.31,8.33,8.31,8.31,231400.0
2015-09-02 15:10:00,8.31,8.32,8.28,8.3,93545.0,8.31,8.32,8.28,8.3,93545.0
2015-09-02 15:20:00,8.3,8.32,8.29,8.31,74040.0,8.3,8.32,8.29,8.31,74040.0
2015-09-02 15:30:00,8.32,8.34,8.31,8.33,136020.0,8.32,8.34,8.31,8.33,136020.0
2015-09-02 15:40:00,8.33,8.35,8.32,8.33,210650.0,8.33,8.35,8.32,8.33,210650.0
2015-09-02 15:50:00,8.33,8.38,8.33,8.38,643730.0,8.33,8.38,8.33,8.38,643730.0
2015-09-03 09:30:00,8.37,8.47,8.35,8.47,205175.0,8.37,8.47,8.35,8.47,205175.0
2015-09-03 09:40:00,8.46,8.48,8.41,8.42,119805.0,8.46,8.48,8.41,8.42,119805.0
2015-09-03 09:50:00,8.42,8.44,8.35,8.35,83830.0,8.42,8.44,8.35,8.35,83830.0
2015-09-03 10:00:00,8.35,8.39,8.35,8.39,149440.0,8.35,8.39,8.35,8.39,149440.0
2015-09-03 10:10:00,8.38,8.41,8.37,8.41,180400.0,8.38,8.41,8.37,8.41,180400.0
2015-09-03 10:20:00,8.41,8.43,8.4,8.42,331030.0,8.41,8.43,8.4,8.42,331030.0
2015-09-03 10:30:00,8.42,8.47,8.4,8.46,513535.0,8.42,8.47,8.4,8.46,513535.0
2015-09-03 10:40:00,8.47,8.49,8.46,8.49,98580.0,8.47,8.49,8.46,8.49,98580.0
2015-09-03 10:50:00,8.49,8.52,8.49,8.52,163335.0,8.49,8.52,8.49,8.52,163335.0
2015-09-03 11:00:00,8.52,8.54,8.5,8.53,184245.0,8.52,8.54,8.5,8.53,184245.0
2015-09-03 11:10:00,8.53,8.53,8.49,8.5,126895.0,8.53,8.53,8.49,8.5,126895.0
2015-09-03 11:20:00,8.5,8.51,8.49,8.51,156870.0,8.5,8.51,8.49,8.51,156870.0
2015-09-03 11:30:00,8.51,8.52,8.49,8.5,97795.0,8.51,8.52,8.49,8.5,97795.0
2015-09-03 11:40:00,8.49,8.51,8.49,8.5,57540.0,8.49,8.51,8.49,8.5,57540.0
2015-09-03 11:50:00,8.5,8.5,8.49,8.5,50300.0,8.5,8.5,8.49,8.5,50300.0
2015-09-03 12:00:00,8.5,8.52,8.49,8.51,58930.0,8.5,8.52,8.49,8.51,58930.0
2015-09-03 12:10:00,8.51,8.53,8.51,8.53,44510.0,8.51,8.53,8.51,8.53,44510.0
2015-09-03 12:20:00,8.53,8.53,8.5,8.52,88505.0,8.53,8.53,8.5,8.52,88505.0
2015-09-03 12:30:00,8.52,8.52,8.49,8.49,108000.0,8.52,8.52,8.49,8.49,108000.0
2015-09-03 12:40:00,8.49,8.53,8.49,8.53,214955.0,8.49,8.53,8.49,8.53,214955.0
2015-09-03 12:50:00,8.53,8.54,8.52,8.53,137335.0,8.53,8.54,8.52,8.53,137335.0
2015-09-03 13:00:00,8.52,8.53,8.49,8.49,246860.0,8.52,8.53,8.49,8.49,246860.0
2015-09-03 13:10:00,8.49,8.5,8.48,8.5,84390.0,8.49,8.5,8.48,8.5,84390.0
2015-09-03 13:20:00,8.5,8.53,8.49,8.51,52290.0,8.5,8.53,8.49,8.51,52290.0
2015-09-03 13:30:00,8.51,8.52,8.49,8.5,122850.0,8.51,8.52,8.49,8.5,122850.0
2015-09-03 13:40:00,8.49,8.51,8.48,8.5,72680.0,8.49,8.51,8.48,8.5,72680.0
2015-09-03 13:50:00,8.5,8.5,8.46,8.47,117395.0,8.5,8.5,8.46,8.47,117395.0
2015-09-03 14:00:00,8.47,8.47,8.44,8.44,123420.0,8.47,8.47,8.44,8.44,123420.0
2015-09-03 14:10:00,8.44,8.46,8.42,8.42,91660.0,8.44,8.46,8.42,8.42,91660.0
2015-09-03 14:20:00,8.42,8.43,8.41,8.42,154970.0,8.42,8.43,8.41,8.42,154970.0
2015-09-03 14:30:00,8.42,8.45,8.41,8.45,80150.0,8.42,8.45,8.41,8.45,80150.0
2015-09-03 14:40:00,8.45,8.47,8.44,8.45,53080.0,8.45,8.47,8.44,8.45,53080.0
2015-09-03 14:50:00,8.44,8.45,8.41,8.42,47060.0,8.44,8.45,8.41,8.42,47060.0
2015-09-03 15:00:00,8.43,8.45,8.42,8.42,155965.0,8.43,8.45,8.42,8.42,155965.0
2015-09-03 15:10:00,8.43,8.45,8.43,8.45,127090.0,8.43,8.45,8.43,8.45,127090.0
2015-09-03 15:20:00,8.45,8.46,8.43,8.43,176045.0,8.45,8.46,8.43,8.43,176045.0
2015-09-03 15:30:00,8.43,8.44,8.39,8.42,192645.0,8.43,8.44,8.39,8.42,192645.0
2015-09-03 15:40:00,8.41,8.46,8.4,8.43,284710.0,8.41,8.46,8.4,8.43,284710.0
2015-09-03 15:50:00,8.43,8.46,8.42,8.43,624385.0,8.43,8.46,8.42,8.43,624385.0
2015-09-04 09:30:00,8.3,8.36,8.26,8.35,125395.0,8.3,8.36,8.26,8.35,125395.0
2015-09-04 09:40:00,8.35,8.38,8.33,8.34,61115.0,8.35,8.38,8.33,8.34,61115.0
2015-09-04 09:50:00,8.34,8.37,8.32,8.37,86230.0,8.34,8.37,8.32,8.37,86230.0
2015-09-04 10:00:00,8.37,8.38,8.34,8.38,70010.0,8.37,8.38,8.34,8.38,70010.0
2015-09-04 10:10:00,8.37,8.4,8.35,8.38,62025.0,8.37,8.4,8.35,8.38,62025.0
2015-09-04 10:20:00,8.38,8.43,8.38,8.42,118945.0,8.38,8.43,8.38,8.42,118945.0
2015-09-04 10:30:00,8.43,8.44,8.4,8.43,44565.0,8.43,8.44,8.4,8.43,44565.0
2015-09-04 10:40:00,8.43,8.43,8.39,8.39,59920.0,8.43,8.43,8.39,8.39,59920.0
2015-09-04 10:50:00,8.38,8.39,8.37,8.39,69955.0,8.38,8.39,8.37,8.39,69955.0
2015-09-04 11:00:00,8.39,8.41,8.37,8.38,130210.0,8.39,8.41,8.37,8.38,130210.0
2015-09-04 11:10:00,8.38,8.41,8.37,8.4,30810.0,8.38,8.41,8.37,8.4,30810.0
2015-09-04 11:20:00,8.4,8.43,8.39,8.43,87235.0,8.4,8.43,8.39,8.43,87235.0
2015-09-04 11:30:00,8.43,8.43,8.4,8.4,53585.0,8.43,8.43,8.4,8.4,53585.0
2015-09-04 11:40:00,8.4,8.43,8.4,8.43,49850.0,8.4,8.43,8.4,8.43,49850.0
2015-09-04 11:50:00,8.43,8.44,8.42,8.43,66145.0,8.43,8.44,8.42,8.43,66145.0
2015-09-04 12:00:00,8.43,8.43,8.41,8.43,44000.0,8.43,8.43,8.41,8.43,44000.0
2015-09-04 12:10:00,8.43,8.43,8.39,8.4,62705.0,8.43,8.43,8.39,8.4,62705.0
2015-09-04 12:20:00,8.39,8.4,8.38,8.38,47855.0,8.39,8.4,8.38,8.38,47855.0
2015-09-04 12:30:00,8.38,8.4,8.38,8.39,79400.0,8.38,8.4,8.38,8.39,79400.0
2015-09-04 12:40:00,8.4,8.4,8.37,8.4,39805.0,8.4,8.4,8.37,8.4,39805.0
2015-09-04 12:50:00,8.39,8.4,8.36,8.37,44470.0,8.39,8.4,8.36,8.37,44470.0
2015-09-04 13:00:00,8.36,8.36,8.34,8.36,60905.0,8.36,8.36,8.34,8.36,60905.0
2015-09-04 13:10:00,8.36,8.36,8.35,8.36,41025.0,8.36,8.36,8.35,8.36,41025.0
2015-09-04 13:20:00,8.36,8.37,8.35,8.37,90150.0,8.36,8.37,8.35,8.37,90150.0
2015-09-04 13:30:00,8.37,8.38,8.36,8.38,97460.0,8.37,8.38,8.36,8.38,97460.0
2015-09-04 13:40:00,8.37,8.37,8.36,8.36,136090.0,8.37,8.37,8.36,8.36,136090.0
2015-09-04 13:50:00,8.36,8.37,8.34,8.34,120735.0,8.36,8.37,8.34,8.34,120735.0
2015-09-04 14:00:00,8.35,8.36,8.33,8.34,69760.0,8.35,8.36,8.33,8.34,69760.0
2015-09-04 14:10:00,8.34,8.34,8.32,8.32,129560.0,8.34,8.34,8.32,8.32,129560.0
2015-09-04 14:20:00,8.32,8.33,8.31,8.33,61200.0,8.32,8.33,8.31,8.33,61200.0
2015-09-04 14:30:00,8.33,8.33,8.32,8.32,55110.0,8.33,8.33,8.32,8.32,55110.0
2015-09-04 14:40:00,8.32,8.36,8.32,8.35,64410.0,8.32,8.36,8.32,8.35,64410.0
2015-09-04 14:50:00,8.35,8.36,8.33,8.36,69315.0,8.35,8.36,8.33,8.36,69315.0
2015-09-04 15:00:00,8.36,8.37,8.35,8.36,109780.0,8.36,8.37,8.35,8.36,109780.0
2015-09-04 15:10:00,8.35,8.35,8.34,8.35,128360.0,8.35,8.35,8.34,8.35,128360.0
2015-09-04 15:20:00,8.35,8.37,8.34,8.37,85965.0,8.35,8.37,8.34,8.37,85965.0
2015-09-04 15:30:00,8.37,8.4,8.37,8.38,213545.0,8.37,8.4,8.37,8.38,213545.0
2015-09-04 15:40:00,8.37,8.4,8.37,8.39,291295.0,8.37,8.4,8.37,8.39,291295.0
2015-09-04 15:50:00,8.39,8.39,8.35,8.35,750295.0,8.39,8.39,8.35,8.35,750295.0
2015-09-08 09:30:00,8.45,8.5,8.42,8.46,183270.0,8.45,8.5,8.42,8.46,183270.0
2015-09-08 09:40:00,8.46,8.53,8.46,8.53,150065.0,8.46,8.53,8.46,8.53,150065.0
2015-09-08 09:50:00,8.52,8.52,8.45,8.46,105810.0,8.52,8.52,8.45,8.46,105810.0
2015-09-08 10:00:00,8.46,8.47,8.42,8.42,77660.0,8.46,8.47,8.42,8.42,77660.0
2015-09-08 10:10:00,8.42,8.44,8.42,8.42,103525.0,8.42,8.44,8.42,8.42,103525.0
2015-09-08 10:20:00,8.43,8.44,8.39,8.44,68730.0,8.43,8.44,8.39,8.44,68730.0
2015-09-08 10:30:00,8.44,8.44,8.41,8.42,51645.0,8.44,8.44,8.41,8.42,51645.0
2015-09-08 10:40:00,8.41,8.41,8.39,8.41,63530.0,8.41,8.41,8.39,8.41,63530.0
2015-09-08 10:50:00,8.41,8.45,8.41,8.44,50145.0,8.41,8.45,8.41,8.44,50145.0
2015-09-08 11:00:00,8.45,8.45,8.43,8.44,72265.0,8.45,8.45,8.43,8.44,72265.0
2015-09-08 11:10:00,8.44,8.45,8.43,8.43,509815.0,8.44,8.45,8.43,8.43,509815.0
2015-09-08 11:20:00,8.44,8.48,8.44,8.48,57535.0,8.44,8.48,8.44,8.48,57535.0
2015-09-08 11:30:00,8.47,8.51,8.47,8.51,65150.0,8.47,8.51,8.47,8.51,65150.0
2015-09-08 11:40:00,8.5,8.52,8.5,8.51,69020.0,8.5,8.52,8.5,8.51,69020.0
2015-09-08 11:50:00,8.51,8.51,8.48,8.48,86340.0,8.51,8.51,8.48,8.48,86340.0
2015-09-08 12:00:00,8.48,8.49,8.47,8.48,72810.0,8.48,8.49,8.47,8.48,72810.0
2015-09-08 12:10:00,8.49,8.53,8.48,8.52,59770.0,8.49,8.53,8.48,8.52,59770.0
2015-09-08 12:20:00,8.52,8.55,8.52,8.55,59805.0,8.52,8.55,8.52,8.55,59805.0
2015-09-08 12:30:00,8.55,8.55,8.53,8.53,80455.0,8.55,8.55,8.53,8.53,80455.0
2015-09-08 12:40:00,8.53,8.54,8.53,8.54,41000.0,8.53,8.54,8.53,8.54,41000.0
2015-09-08 12:50:00,8.54,8.55,8.53,8.54,62340.0,8.54,8.55,8.53,8.54,62340.0
2015-09-08 13:00:00,8.54,8.55,8.53,8.54,102410.0,8.54,8.55,8.53,8.54,102410.0
2015-09-08 13:10:00,8.54,8.54,8.52,8.52,88490.0,8.54,8.54,8.52,8.52,88490.0
2015-09-08 13:20:00,8.52,8.52,8.5,8.52,63045.0,8.52,8.52,8.5,8.52,63045.0
2015-09-08 13:30:00,8.52,8.54,8.51,8.54,37595.0,8.52,8.54,8.51,8.54,37595.0
2015-09-08 13:40:00,8.54,8.56,8.54,8.56,77745.0,8.54,8.56,8.54,8.56,77745.0
2015-09-08 13:50:00,8.56,8.58,8.55,8.58,143110.0,8.56,8.58,8.55,8.58,143110.0
2015-09-08 14:00:00,8.58,8.6,8.58,8.6,102085.0,8.58,8.6,8.58,8.6,102085.0
2015-09-08 14:10:00,8.59,8.62,8.59,8.62,136055.0,8.59,8.62,8.59,8.62,136055.0
2015-09-08 14:20:00,8.61,8.63,8.61,8.62,129565.0,8.61,8.63,8.61,8.62,129565.0
2015-09-08 14:30:00,8.63,8.64,8.62,8.64,64675.0,8.63,8.64,8.62,8.64,64675.0
2015-09-08 14:40:00,8.63,8.66,8.63,8.66,156905.0,8.63,8.66,8.63,8.66,156905.0
2015-09-08 14:50:00,8.66,8.67,8.66,8.67,134525.0,8.66,8.67,8.66,8.67,134525.0
2015-09-08 15:00:00,8.67,8.67,8.65,8.65,181305.0,8.67,8.67,8.65,8.65,181305.0
2015-09-08 15:10:00,8.65,8.65,8.62,8.64,202720.0,8.65,8.65,8.62,8.64,202720.0
2015-09-08 15:20:00,8.63,8.66,8.62,8.66,139385.0,8.63,8.66,8.62,8.66,139385.0
2015-09-08 15:30:00,8.65,8.66,8.64,8.65,232185.0,8.65,8.66,8.64,8.65,232185.0
2015-09-08 15:40:00,8.65,8.66,8.64,8.66,272225.0,8.65,8.66,8.64,8.66,272225.0
2015-09-08 15:50:00,8.66,8.67,8.64,8.66,590220.0,8.66,8.67,8.64,8.66,590220.0
2015-09-09 09:30:00,8.7,8.78,8.67,8.72,316570.0,8.7,8.78,8.67,8.72,316570.0
2015-09-09 09:40:00,8.71,8.73,8.66,8.69,180725.0,8.71,8.73,8.66,8.69,180725.0
2015-09-09 09:50:00,8.69,8.73,8.65,8.66,302680.0,8.69,8.73,8.65,8.66,302680.0
2015-09-09 10:00:00,8.67,8.69,8.65,8.67,147610.0,8.67,8.69,8.65,8.67,147610.0
2015-09-09 10:10:00,8.66,8.68,8.66,8.67,109485.0,8.66,8.68,8.66,8.67,109485.0
2015-09-09 10:20:00,8.67,8.7,8.66,8.69,381025.0,8.67,8.7,8.66,8.69,381025.0
2015-09-09 10:30:00,8.69,8.71,8.62,8.64,161085.0,8.69,8.71,8.62,8.64,161085.0
2015-09-09 10:40:00,8.63,8.65,8.6,8.65,100700.0,8.63,8.65,8.6,8.65,100700.0
2015-09-09 10:50:00,8.65,8.65,8.62,8.65,131300.0,8.65,8.65,8.62,8.65,131300.0
2015-09-09 11:00:00,8.65,8.68,8.64,8.67,98475.0,8.65,8.68,8.64,8.67,98475.0
2015-09-09 11:10:00,8.67,8.73,8.67,8.72,195945.0,8.67,8.73,8.67,8.72,195945.0
2015-09-09 11:20:00,8.72,8.73,8.7,8.72,175220.0,8.72,8.73,8.7,8.72,175220.0
2015-09-09 11:30:00,8.72,8.74,8.71,8.71,114905.0,8.72,8.74,8.71,8.71,114905.0
2015-09-09 11:40:00,8.71,8.72,8.7,8.71,105805.0,8.71,8.72,8.7,8.71,105805.0
2015-09-09 11:50:00,8.71,8.74,8.71,8.73,152030.0,8.71,8.74,8.71,8.73,152030.0
2015-09-09 12:00:00,8.73,8.75,8.73,8.75,119970.0,8.73,8.75,8.73,8.75,119970.0
2015-09-09 12:10:00,8.75,8.77,8.74,8.77,132495.0,8.75,8.77,8.74,8.77,132495.0
2015-09-09 12:20:00,8.78,8.78,8.77,8.78,185100.0,8.78,8.78,8.77,8.78,185100.0
2015-09-09 12:30:00,8.78,8.79,8.78,8.78,137910.0,8.78,8.79,8.78,8.78,137910.0
2015-09-09 12:40:00,8.77,8.79,8.77,8.78,121765.0,8.77,8.79,8.77,8.78,121765.0
2015-09-09 12:50:00,8.77,8.77,8.72,8.75,84765.0,8.77,8.77,8.72,8.75,84765.0
2015-09-09 13:00:00,8.75,8.76,8.73,8.75,68395.0,8.75,8.76,8.73,8.75,68395.0
2015-09-09 13:10:00,8.75,8.78,8.74,8.78,71240.0,8.75,8.78,8.74,8.78,71240.0
2015-09-09 13:20:00,8.77,8.78,8.73,8.73,47000.0,8.77,8.78,8.73,8.73,47000.0
2015-09-09 13:30:00,8.73,8.73,8.69,8.7,62590.0,8.73,8.73,8.69,8.7,62590.0
2015-09-09 13:40:00,8.7,8.7,8.67,8.68,62575.0,8.7,8.7,8.67,8.68,62575.0
2015-09-09 13:50:00,8.68,8.68,8.65,8.66,54175.0,8.68,8.68,8.65,8.66,54175.0
2015-09-09 14:00:00,8.67,8.7,8.65,8.7,97170.0,8.67,8.7,8.65,8.7,97170.0
2015-09-09 14:10:00,8.7,8.72,8.7,8.7,65130.0,8.7,8.72,8.7,8.7,65130.0
2015-09-09 14:20:00,8.7,8.7,8.68,8.68,71000.0,8.7,8.7,8.68,8.68,71000.0
2015-09-09 14:30:00,8.68,8.7,8.68,8.69,93710.0,8.68,8.7,8.68,8.69,93710.0
2015-09-09 14:40:00,8.69,8.69,8.63,8.64,72030.0,8.69,8.69,8.63,8.64,72030.0
2015-09-09 14:50:00,8.64,8.64,8.62,8.63,188165.0,8.64,8.64,8.62,8.63,188165.0
2015-09-09 15:00:00,8.62,8.66,8.6,8.66,177980.0,8.62,8.66,8.6,8.66,177980.0
2015-09-09 15:10:00,8.66,8.68,8.64,8.66,174365.0,8.66,8.68,8.64,8.66,174365.0
2015-09-09 15:20:00,8.66,8.67,8.65,8.66,179065.0,8.66,8.67,8.65,8.66,179065.0
2015-09-09 15:30:00,8.66,8.66,8.62,8.62,172025.0,8.66,8.66,8.62,8.62,172025.0
2015-09-09 15:40:00,8.61,8.61,8.59,8.6,330505.0,8.61,8.61,8.59,8.6,330505.0
2015-09-09 15:50:00,8.6,8.61,8.58,8.61,475405.0,8.6,8.61,8.58,8.61,475405.0
2015-09-10 09:30:00,8.67,8.71,8.62,8.7,233340.0,8.67,8.71,8.62,8.7,233340.0
2015-09-10 09:40:00,8.7,8.73,8.68,8.72,93465.0,8.7,8.73,8.68,8.72,93465.0
2015-09-10 09:50:00,8.72,8.74,8.69,8.69,274245.0,8.72,8.74,8.69,8.69,274245.0
2015-09-10 10:00:00,8.69,8.7,8.66,8.69,181520.0,8.69,8.7,8.66,8.69,181520.0
2015-09-10 10:10:00,8.69,8.74,8.69,8.74,280955.0,8.69,8.74,8.69,8.74,280955.0
2015-09-10 10:20:00,8.74,8.77,8.73,8.76,163560.0,8.74,8.77,8.73,8.76,163560.0
2015-09-10 10:30:00,8.77,8.83,8.76,8.83,255755.0,8.77,8.83,8.76,8.83,255755.0
2015-09-10 10:40:00,8.82,8.89,8.82,8.89,286930.0,8.82,8.89,8.82,8.89,286930.0
2015-09-10 10:50:00,8.89,8.91,8.85,8.88,193820.0,8.89,8.91,8.85,8.88,193820.0
2015-09-10 11:00:00,8.88,8.88,8.84,8.86,191800.0,8.88,8.88,8.84,8.86,191800.0
2015-09-10 11:10:00,8.86,8.86,8.82,8.83,287065.0,8.86,8.86,8.82,8.83,287065.0
2015-09-10 11:20:00,8.82,8.86,8.81,8.84,319520.0,8.82,8.86,8.81,8.84,319520.0
2015-09-10 11:30:00,8.84,8.86,8.82,8.86,189450.0,8.84,8.86,8.82,8.86,189450.0
2015-09-10 11:40:00,8.87,8.87,8.82,8.82,239420.0,8.87,8.87,8.82,8.82,239420.0
2015-09-10 11:50:00,8.82,8.82,8.8,8.81,79610.0,8.82,8.82,8.8,8.81,79610.0
2015-09-10 12:00:00,8.81,8.82,8.79,8.82,96670.0,8.81,8.82,8.79,8.82,96670.0
2015-09-10 12:10:00,8.82,8.83,8.81,8.82,86240.0,8.82,8.83,8.81,8.82,86240.0
2015-09-10 12:20:00,8.82,8.84,8.81,8.82,92755.0,8.82,8.84,8.81,8.82,92755.0
2015-09-10 12:30:00,8.82,8.83,8.81,8.83,52730.0,8.82,8.83,8.81,8.83,52730.0
2015-09-10 12:40:00,8.83,8.85,8.82,8.84,138690.0,8.83,8.85,8.82,8.84,138690.0
2015-09-10 12:50:00,8.84,8.85,8.83,8.83,50875.0,8.84,8.85,8.83,8.83,50875.0
2015-09-10 13:00:00,8.83,8.84,8.82,8.83,44790.0,8.83,8.84,8.82,8.83,44790.0
2015-09-10 13:10:00,8.83,8.83,8.81,8.83,186145.0,8.83,8.83,8.81,8.83,186145.0
2015-09-10 13:20:00,8.82,8.86,8.82,8.85,60240.0,8.82,8.86,8.82,8.85,60240.0
2015-09-10 13:30:00,8.86,8.88,8.85,8.88,104375.0,8.86,8.88,8.85,8.88,104375.0
2015-09-10 13:40:00,8.88,8.88,8.84,8.85,46390.0,8.88,8.88,8.84,8.85,46390.0
2015-09-10 13:50:00,8.85,8.85,8.81,8.82,74660.0,8.85,8.85,8.81,8.82,74660.0
2015-09-10 14:00:00,8.83,8.84,8.82,8.82,49835.0,8.83,8.84,8.82,8.82,49835.0
2015-09-10 14:10:00,8.82,8.83,8.8,8.8,59920.0,8.82,8.83,8.8,8.8,59920.0
2015-09-10 14:20:00,8.8,8.81,8.79,8.81,122320.0,8.8,8.81,8.79,8.81,122320.0
2015-09-10 14:30:00,8.81,8.82,8.81,8.82,54060.0,8.81,8.82,8.81,8.82,54060.0
2015-09-10 14:40:00,8.82,8.84,8.82,8.82,164680.0,8.82,8.84,8.82,8.82,164680.0
2015-09-10 14:50:00,8.83,8.83,8.8,8.8,112550.0,8.83,8.83,8.8,8.8,112550.0
2015-09-10 15:00:00,8.8,8.81,8.8,8.81,174735.0,8.8,8.81,8.8,8.81,174735.0
2015-09-10 15:10:00,8.81,8.83,8.8,8.81,265600.0,8.81,8.83,8.8,8.81,265600.0
2015-09-10 15:20:00,8.8,8.81,8.78,8.8,144945.0,8.8,8.81,8.78,8.8,144945.0
2015-09-10 15:30:00,8.8,8.8,8.78,8.8,183635.0,8.8,8.8,8.78,8.8,183635.0
2015-09-10 15:40:00,8.8,8.81,8.78,8.81,309695.0,8.8,8.81,8.78,8.81,309695.0
2015-09-10 15:50:00,8.81,8.82,8.79,8.82,569290.0,8.81,8.82,8.79,8.82,569290.0
2015-09-11 09:30:00,8.8,8.88,8.77,8.88,147955.0,8.8,8.88,8.77,8.88,147955.0
2015-09-11 09:40:00,8.83,8.84,8.81,8.81,92110.0,8.83,8.84,8.81,8.81,92110.0
2015-09-11 09:50:00,8.81,8.86,8.8,8.8,376030.0,8.81,8.86,8.8,8.8,376030.0
2015-09-11 10:00:00,8.81,8.84,8.78,8.84,83930.0,8.81,8.84,8.78,8.84,83930.0
2015-09-11 10:10:00,8.84,8.84,8.81,8.82,96400.0,8.84,8.84,8.81,8.82,96400.0
2015-09-11 10:20:00,8.82,8.84,8.8,8.81,151510.0,8.82,8.84,8.8,8.81,151510.0
2015-09-11 10:30:00,8.81,8.82,8.78,8.79,217975.0,8.81,8.82,8.78,8.79,217975.0
2015-09-11 10:40:00,8.8,8.8,8.78,8.78,52655.0,8.8,8.8,8.78,8.78,52655.0
2015-09-11 10:50:00,8.78,8.78,8.75,8.75,82140.0,8.78,8.78,8.75,8.75,82140.0
2015-09-11 11:00:00,8.75,8.77,8.74,8.77,61500.0,8.75,8.77,8.74,8.77,61500.0
2015-09-11 11:10:00,8.77,8.79,8.76,8.79,70870.0,8.77,8.79,8.76,8.79,70870.0
2015-09-11 11:20:00,8.8,8.82,8.78,8.82,99130.0,8.8,8.82,8.78,8.82,99130.0
2015-09-11 11:30:00,8.83,8.88,8.83,8.88,118990.0,8.83,8.88,8.83,8.88,118990.0
2015-09-11 11:40:00,8.87,8.87,8.86,8.87,68545.0,8.87,8.87,8.86,8.87,68545.0
2015-09-11 11:50:00,8.87,8.88,8.86,8.86,78370.0,8.87,8.88,8.86,8.86,78370.0
2015-09-11 12:00:00,8.87,8.88,8.86,8.86,74495.0,8.87,8.88,8.86,8.86,74495.0
2015-09-11 12:10:00,8.86,8.88,8.86,8.87,89495.0,8.86,8.88,8.86,8.87,89495.0
2015-09-11 12:20:00,8.87,8.87,8.85,8.86,63770.0,8.87,8.87,8.85,8.86,63770.0
2015-09-11 12:30:00,8.86,8.87,8.84,8.84,268775.0,8.86,8.87,8.84,8.84,268775.0
2015-09-11 12:40:00,8.84,8.86,8.83,8.86,78000.0,8.84,8.86,8.83,8.86,78000.0
2015-09-11 12:50:00,8.85,8.87,8.84,8.84,42490.0,8.85,8.87,8.84,8.84,42490.0
2015-09-11 13:00:00,8.85,8.86,8.85,8.85,29830.0,8.85,8.86,8.85,8.85,29830.0
2015-09-11 13:10:00,8.84,8.85,8.83,8.84,31755.0,8.84,8.85,8.83,8.84,31755.0
2015-09-11 13:20:00,8.84,8.85,8.83,8.84,80230.0,8.84,8.85,8.83,8.84,80230.0
2015-09-11 13:30:00,8.84,8.84,8.8,8.8,59130.0,8.84,8.84,8.8,8.8,59130.0
2015-09-11 13:40:00,8.81,8.82,8.8,8.81,101645.0,8.81,8.82,8.8,8.81,101645.0
2015-09-11 13:50:00,8.81,8.81,8.8,8.81,81285.0,8.81,8.81,8.8,8.81,81285.0
2015-09-11 14:00:00,8.81,8.82,8.8,8.81,59020.0,8.81,8.82,8.8,8.81,59020.0
2015-09-11 14:10:00,8.81,8.82,8.8,8.81,45445.0,8.81,8.82,8.8,8.81,45445.0
2015-09-11 14:20:00,8.81,8.82,8.8,8.81,149750.0,8.81,8.82,8.8,8.81,149750.0
2015-09-11 14:30:00,8.8,8.83,8.8,8.82,110985.0,8.8,8.83,8.8,8.82,110985.0
2015-09-11 14:40:00,8.82,8.82,8.81,8.81,205050.0,8.82,8.82,8.81,8.81,205050.0
2015-09-11 14:50:00,8.81,8.82,8.8,8.81,78585.0,8.81,8.82,8.8,8.81,78585.0
2015-09-11 15:00:00,8.81,8.84,8.81,8.84,181770.0,8.81,8.84,8.81,8.84,181770.0
2015-09-11 15:10:00,8.84,8.84,8.84,8.84,128995.0,8.84,8.84,8.84,8.84,128995.0
2015-09-11 15:20:00,8.84,8.85,8.83,8.84,95340.0,8.84,8.85,8.83,8.84,95340.0
2015-09-11 15:30:00,8.84,8.85,8.83,8.85,207310.0,8.84,8.85,8.83,8.85,207310.0
2015-09-11 15:40:00,8.85,8.85,8.84,8.84,341875.0,8.85,8.85,8.84,8.84,341875.0
2015-09-11 15:50:00,8.84,8.87,8.83,8.87,471555.0,8.84,8.87,8.83,8.87,471555.0
2015-09-14 09:30:00,8.86,8.9,8.78,8.81,104045.0,8.86,8.9,8.78,8.81,104045.0
2015-09-14 09:40:00,8.8,8.82,8.76,8.77,84220.0,8.8,8.82,8.76,8.77,84220.0
2015-09-14 09:50:00,8.77,8.8,8.75,8.79,110400.0,8.77,8.8,8.75,8.79,110400.0
2015-09-14 10:00:00,8.79,8.8,8.77,8.79,55480.0,8.79,8.8,8.77,8.79,55480.0
2015-09-14 10:10:00,8.78,8.79,8.76,8.78,110545.0,8.78,8.79,8.76,8.78,110545.0
2015-09-14 10:20:00,8.78,8.79,8.77,8.78,47385.0,8.78,8.79,8.77,8.78,47385.0
2015-09-14 10:30:00,8.78,8.79,8.76,8.79,93330.0,8.78,8.79,8.76,8.79,93330.0
2015-09-14 10:40:00,8.79,8.79,8.76,8.78,59700.0,8.79,8.79,8.76,8.78,59700.0
2015-09-14 10:50:00,8.78,8.78,8.76,8.77,49245.0,8.78,8.78,8.76,8.77,49245.0
2015-09-14 11:00:00,8.77,8.79,8.76,8.78,40335.0,8.77,8.79,8.76,8.78,40335.0
2015-09-14 11:10:00,8.78,8.79,8.77,8.78,36105.0,8.78,8.79,8.77,8.78,36105.0
2015-09-14 11:20:00,8.78,8.79,8.77,8.77,85575.0,8.78,8.79,8.77,8.77,85575.0
2015-09-14 11:30:00,8.77,8.79,8.77,8.79,42500.0,8.77,8.79,8.77,8.79,42500.0
2015-09-14 11:40:00,8.79,8.81,8.79,8.8,160835.0,8.79,8.81,8.79,8.8,160835.0
2015-09-14 11:50:00,8.8,8.82,8.8,8.82,56750.0,8.8,8.82,8.8,8.82,56750.0
2015-09-14 12:00:00,8.82,8.82,8.8,8.8,31910.0,8.82,8.82,8.8,8.8,31910.0
2015-09-14 12:10:00,8.8,8.81,8.79,8.8,83810.0,8.8,8.81,8.79,8.8,83810.0
2015-09-14 12:20:00,8.8,8.81,8.79,8.8,86150.0,8.8,8.81,8.79,8.8,86150.0
2015-09-14 12:30:00,8.8,8.8,8.78,8.79,54025.0,8.8,8.8,8.78,8.79,54025.0
2015-09-14 12:40:00,8.79,8.79,8.77,8.77,28020.0,8.79,8.79,8.77,8.77,28020.0
2015-09-14 12:50:00,8.77,8.78,8.76,8.76,41190.0,8.77,8.78,8.76,8.76,41190.0
2015-09-14 13:00:00,8.77,8.77,8.74,8.74,49770.0,8.77,8.77,8.74,8.74,49770.0
2015-09-14 13:10:00,8.75,8.77,8.74,8.77,54390.0,8.75,8.77,8.74,8.77,54390.0
2015-09-14 13:20:00,8.77,8.77,8.75,8.76,22000.0,8.77,8.77,8.75,8.76,22000.0
2015-09-14 13:30:00,8.76,8.77,8.76,8.77,29140.0,8.76,8.77,8.76,8.77,29140.0
2015-09-14 13:40:00,8.78,8.8,8.78,8.8,23105.0,8.78,8.8,8.78,8.8,23105.0
2015-09-14 13:50:00,8.79,8.79,8.77,8.79,39225.0,8.79,8.79,8.77,8.79,39225.0
2015-09-14 14:00:00,8.8,8.8,8.79,8.79,28440.0,8.8,8.8,8.79,8.79,28440.0
2015-09-14 14:10:00,8.79,8.79,8.78,8.79,68360.0,8.79,8.79,8.78,8.79,68360.0
2015-09-14 14:20:00,8.79,8.8,8.78,8.78,72665.0,8.79,8.8,8.78,8.78,72665.0
2015-09-14 14:30:00,8.78,8.79,8.78,8.79,60270.0,8.78,8.79,8.78,8.79,60270.0
2015-09-14 14:40:00,8.79,8.8,8.78,8.79,119275.0,8.79,8.8,8.78,8.79,119275.0
2015-09-14 14:50:00,8.79,8.8,8.78,8.79,71990.0,8.79,8.8,8.78,8.79,71990.0
2015-09-14 15:00:00,8.79,8.8,8.78,8.79,94015.0,8.79,8.8,8.78,8.79,94015.0
2015-09-14 15:10:00,8.79,8.8,8.79,8.79,136135.0,8.79,8.8,8.79,8.79,136135.0
2015-09-14 15:20:00,8.79,8.8,8.78,8.79,114735.0,8.79,8.8,8.78,8.79,114735.0
2015-09-14 15:30:00,8.79,8.79,8.78,8.79,131485.0,8.79,8.79,8.78,8.79,131485.0
2015-09-14 15:40:00,8.79,8.8,8.78,8.79,152040.0,8.79,8.8,8.78,8.79,152040.0
2015-09-14 15:50:00,8.79,8.81,8.79,8.8,476150.0,8.79,8.81,8.79,8.8,476150.0
2015-09-15 09:30:00,8.81,8.82,8.78,8.8,91460.0,8.81,8.82,8.78,8.8,91460.0
2015-09-15 09:40:00,8.8,8.8,8.77,8.78,99975.0,8.8,8.8,8.77,8.78,99975.0
2015-09-15 09:50:00,8.79,8.83,8.79,8.82,139095.0,8.79,8.83,8.79,8.82,139095.0
2015-09-15 10:00:00,8.83,8.84,8.83,8.84,34110.0,8.83,8.84,8.83,8.84,34110.0
2015-09-15 10:10:00,8.84,8.87,8.84,8.86,68220.0,8.84,8.87,8.84,8.86,68220.0
2015-09-15 10:20:00,8.86,8.88,8.84,8.84,53800.0,8.86,8.88,8.84,8.84,53800.0
2015-09-15 10:30:00,8.84,8.87,8.84,8.85,78100.0,8.84,8.87,8.84,8.85,78100.0
2015-09-15 10:40:00,8.85,8.9,8.85,8.88,83480.0,8.85,8.9,8.85,8.88,83480.0
2015-09-15 10:50:00,8.88,8.89,8.86,8.88,76375.0,8.88,8.89,8.86,8.88,76375.0
2015-09-15 11:00:00,8.88,8.89,8.88,8.89,70110.0,8.88,8.89,8.88,8.89,70110.0
2015-09-15 11:10:00,8.89,8.91,8.89,8.91,111175.0,8.89,8.91,8.89,8.91,111175.0
2015-09-15 11:20:00,8.91,8.92,8.9,8.91,78945.0,8.91,8.92,8.9,8.91,78945.0
2015-09-15 11:30:00,8.91,8.91,8.88,8.88,101235.0,8.91,8.91,8.88,8.88,101235.0
2015-09-15 11:40:00,8.88,8.91,8.88,8.91,119580.0,8.88,8.91,8.88,8.91,119580.0
2015-09-15 11:50:00,8.91,8.92,8.91,8.92,46600.0,8.91,8.92,8.91,8.92,46600.0
2015-09-15 12:00:00,8.92,8.93,8.9,8.92,146405.0,8.92,8.93,8.9,8.92,146405.0
2015-09-15 12:10:00,8.91,8.94,8.91,8.93,48720.0,8.91,8.94,8.91,8.93,48720.0
2015-09-15 12:20:00,8.93,8.95,8.93,8.94,112435.0,8.93,8.95,8.93,8.94,112435.0
2015-09-15 12:30:00,8.94,8.94,8.92,8.92,75335.0,8.94,8.94,8.92,8.92,75335.0
2015-09-15 12:40:00,8.92,8.93,8.89,8.9,59385.0,8.92,8.93,8.89,8.9,59385.0
2015-09-15 12:50:00,8.9,8.92,8.9,8.91,75505.0,8.9,8.92,8.9,8.91,75505.0
2015-09-15 13:00:00,8.91,8.93,8.91,8.93,57085.0,8.91,8.93,8.91,8.93,57085.0
2015-09-15 13:10:00,8.93,8.94,8.92,8.93,78665.0,8.93,8.94,8.92,8.93,78665.0
2015-09-15 13:20:00,8.94,8.97,8.94,8.95,83770.0,8.94,8.97,8.94,8.95,83770.0
2015-09-15 13:30:00,8.95,8.96,8.95,8.95,90315.0,8.95,8.96,8.95,8.95,90315.0
2015-09-15 13:40:00,8.96,8.97,8.93,8.93,75425.0,8.96,8.97,8.93,8.93,75425.0
2015-09-15 13:50:00,8.93,8.93,8.92,8.92,82205.0,8.93,8.93,8.92,8.92,82205.0
2015-09-15 14:00:00,8.92,8.93,8.92,8.92,88290.0,8.92,8.93,8.92,8.92,88290.0
2015-09-15 14:10:00,8.92,8.94,8.92,8.92,74050.0,8.92,8.94,8.92,8.92,74050.0
2015-09-15 14:20:00,8.92,8.92,8.9,8.92,64615.0,8.92,8.92,8.9,8.92,64615.0
2015-09-15 14:30:00,8.92,8.94,8.91,8.94,79690.0,8.92,8.94,8.91,8.94,79690.0
2015-09-15 14:40:00,8.94,8.95,8.94,8.94,106620.0,8.94,8.95,8.94,8.94,106620.0
2015-09-15 14:50:00,8.94,8.97,8.94,8.97,111425.0,8.94,8.97,8.94,8.97,111425.0
2015-09-15 15:00:00,8.97,8.98,8.96,8.97,106025.0,8.97,8.98,8.96,8.97,106025.0
2015-09-15 15:10:00,8.97,8.98,8.96,8.96,166675.0,8.97,8.98,8.96,8.96,166675.0
2015-09-15 15:20:00,8.96,8.99,8.96,8.98,131250.0,8.96,8.99,8.96,8.98,131250.0
2015-09-15 15:30:00,8.98,8.98,8.95,8.95,176695.0,8.98,8.98,8.95,8.95,176695.0
2015-09-15 15:40:00,8.95,8.95,8.93,8.93,282990.0,8.95,8.95,8.93,8.93,282990.0
2015-09-15 15:50:00,8.93,8.95,8.93,8.95,580720.0,8.93,8.95,8.93,8.95,580720.0
2015-09-16 09:30:00,8.93,8.94,8.9,8.92,115970.0,8.93,8.94,8.9,8.92,115970.0
2015-09-16 09:40:00,8.92,8.92,8.84,8.85,106525.0,8.92,8.92,8.84,8.85,106525.0
2015-09-16 09:50:00,8.85,8.87,8.85,8.87,34700.0,8.85,8.87,8.85,8.87,34700.0
2015-09-16 10:00:00,8.87,8.87,8.83,8.86,105380.0,8.87,8.87,8.83,8.86,105380.0
2015-09-16 10:10:00,8.87,8.92,8.87,8.92,57200.0,8.87,8.92,8.87,8.92,57200.0
2015-09-16 10:20:00,8.92,8.93,8.91,8.91,37005.0,8.92,8.93,8.91,8.91,37005.0
2015-09-16 10:30:00,8.91,8.91,8.89,8.9,63600.0,8.91,8.91,8.89,8.9,63600.0
2015-09-16 10:40:00,8.9,8.9,8.88,8.89,35150.0,8.9,8.9,8.88,8.89,35150.0
2015-09-16 10:50:00,8.88,8.88,8.87,8.87,48010.0,8.88,8.88,8.87,8.87,48010.0
2015-09-16 11:00:00,8.88,8.9,8.87,8.9,291810.0,8.88,8.9,8.87,8.9,291810.0
2015-09-16 11:10:00,8.9,8.94,8.9,8.94,54930.0,8.9,8.94,8.9,8.94,54930.0
2015-09-16 11:20:00,8.94,8.96,8.93,8.96,87790.0,8.94,8.96,8.93,8.96,87790.0
2015-09-16 11:30:00,8.96,8.97,8.94,8.94,168440.0,8.96,8.97,8.94,8.94,168440.0
2015-09-16 11:40:00,8.94,8.96,8.94,8.95,58075.0,8.94,8.96,8.94,8.95,58075.0
2015-09-16 11:50:00,8.96,8.98,8.95,8.96,46650.0,8.96,8.98,8.95,8.96,46650.0
2015-09-16 12:00:00,8.96,8.98,8.96,8.96,41560.0,8.96,8.98,8.96,8.96,41560.0
2015-09-16 12:10:00,8.97,9.0,8.97,8.99,58980.0,8.97,9.0,8.97,8.99,58980.0
2015-09-16 12:20:00,8.99,9.0,8.98,8.99,101065.0,8.99,9.0,8.98,8.99,101065.0
2015-09-16 12:30:00,9.0,9.03,8.99,9.03,152650.0,9.0,9.03,8.99,9.03,152650.0
2015-09-16 12:40:00,9.03,9.04,9.01,9.04,72930.0,9.03,9.04,9.01,9.04,72930.0
2015-09-16 12:50:00,9.04,9.04,9.02,9.03,111625.0,9.04,9.04,9.02,9.03,111625.0
2015-09-16 13:00:00,9.03,9.03,9.02,9.03,69255.0,9.03,9.03,9.02,9.03,69255.0
2015-09-16 13:10:00,9.03,9.04,9.01,9.01,235655.0,9.03,9.04,9.01,9.01,235655.0
2015-09-16 13:20:00,9.01,9.01,8.97,8.98,55300.0,9.01,9.01,8.97,8.98,55300.0
2015-09-16 13:30:00,8.98,9.0,8.98,8.99,89875.0,8.98,9.0,8.98,8.99,89875.0
2015-09-16 13:40:00,8.99,9.0,8.99,9.0,90830.0,8.99,9.0,8.99,9.0,90830.0
2015-09-16 13:50:00,9.0,9.02,8.99,8.99,249680.0,9.0,9.02,8.99,8.99,249680.0
2015-09-16 14:00:00,8.99,9.01,8.99,9.0,48640.0,8.99,9.01,8.99,9.0,48640.0
2015-09-16 14:10:00,9.0,9.0,8.98,8.99,110505.0,9.0,9.0,8.98,8.99,110505.0
2015-09-16 14:20:00,8.99,8.99,8.96,8.97,94820.0,8.99,8.99,8.96,8.97,94820.0
2015-09-16 14:30:00,8.97,8.99,8.96,8.98,55500.0,8.97,8.99,8.96,8.98,55500.0
2015-09-16 14:40:00,8.98,9.0,8.97,8.99,75960.0,8.98,9.0,8.97,8.99,75960.0
2015-09-16 14:50:00,9.0,9.0,8.99,9.0,62305.0,9.0,9.0,8.99,9.0,62305.0
2015-09-16 15:00:00,9.01,9.01,9.0,9.0,67630.0,9.01,9.01,9.0,9.0,67630.0
2015-09-16 15:10:00,9.0,9.0,8.98,8.99,103450.0,9.0,9.0,8.98,8.99,103450.0
2015-09-16 15:20:00,8.99,8.99,8.98,8.98,74400.0,8.99,8.99,8.98,8.98,74400.0
2015-09-16 15:30:00,8.98,8.99,8.98,8.98,222400.0,8.98,8.99,8.98,8.98,222400.0
2015-09-16 15:40:00,8.98,8.99,8.98,8.98,246115.0,8.98,8.99,8.98,8.98,246115.0
2015-09-16 15:50:00,8.98,8.99,8.98,8.98,417855.0,8.98,8.99,8.98,8.98,417855.0
2015-09-17 09:30:00,8.96,9.0,8.93,9.0,117080.0,8.96,9.0,8.93,9.0,117080.0
2015-09-17 09:40:00,9.0,9.0,8.93,8.94,93455.0,9.0,9.0,8.93,8.94,93455.0
2015-09-17 09:50:00,8.94,8.97,8.92,8.97,154365.0,8.94,8.97,8.92,8.97,154365.0
2015-09-17 10:00:00,8.97,9.0,8.94,8.98,57605.0,8.97,9.0,8.94,8.98,57605.0
2015-09-17 10:10:00,8.98,9.05,8.97,9.04,486910.0,8.98,9.05,8.97,9.04,486910.0
2015-09-17 10:20:00,9.04,9.04,8.99,8.99,75760.0,9.04,9.04,8.99,8.99,75760.0
2015-09-17 10:30:00,8.99,9.01,8.98,9.01,90895.0,8.99,9.01,8.98,9.01,90895.0
2015-09-17 10:40:00,9.01,9.03,9.0,9.02,60760.0,9.01,9.03,9.0,9.02,60760.0
2015-09-17 10:50:00,9.02,9.03,9.0,9.01,165170.0,9.02,9.03,9.0,9.01,165170.0
2015-09-17 11:00:00,9.01,9.03,8.99,9.03,197025.0,9.01,9.03,8.99,9.03,197025.0
2015-09-17 11:10:00,9.02,9.05,9.02,9.04,120815.0,9.02,9.05,9.02,9.04,120815.0
2015-09-17 11:20:00,9.03,9.05,9.03,9.04,60890.0,9.03,9.05,9.03,9.04,60890.0
2015-09-17 11:30:00,9.03,9.05,9.02,9.04,70275.0,9.03,9.05,9.02,9.04,70275.0
2015-09-17 11:40:00,9.05,9.06,9.04,9.06,65250.0,9.05,9.06,9.04,9.06,65250.0
2015-09-17 11:50:00,9.05,9.05,9.03,9.03,108985.0,9.05,9.05,9.03,9.03,108985.0
2015-09-17 12:00:00,9.03,9.04,9.02,9.04,63155.0,9.03,9.04,9.02,9.04,63155.0
2015-09-17 12:10:00,9.04,9.06,9.04,9.05,43685.0,9.04,9.06,9.04,9.05,43685.0
2015-09-17 12:20:00,9.06,9.06,9.05,9.05,25405.0,9.06,9.06,9.05,9.05,25405.0
2015-09-17 12:30:00,9.06,9.06,9.04,9.05,59655.0,9.06,9.06,9.04,9.05,59655.0
2015-09-17 12:40:00,9.04,9.05,9.03,9.05,30830.0,9.04,9.05,9.03,9.05,30830.0
2015-09-17 12:50:00,9.05,9.06,9.04,9.06,56375.0,9.05,9.06,9.04,9.06,56375.0
2015-09-17 13:00:00,9.06,9.07,9.06,9.07,68385.0,9.06,9.07,9.06,9.07,68385.0
2015-09-17 13:10:00,9.06,9.08,9.06,9.08,45625.0,9.06,9.08,9.06,9.08,45625.0
2015-09-17 13:20:00,9.08,9.1,9.07,9.08,110000.0,9.08,9.1,9.07,9.08,110000.0
2015-09-17 13:30:00,9.08,9.08,9.07,9.08,130990.0,9.08,9.08,9.07,9.08,130990.0
2015-09-17 13:40:00,9.08,9.08,9.05,9.05,165460.0,9.08,9.08,9.05,9.05,165460.0
2015-09-17 13:50:00,9.05,9.05,9.02,9.03,72235.0,9.05,9.05,9.02,9.03,72235.0
2015-09-17 14:00:00,9.06,9.09,8.97,9.04,142215.0,9.06,9.09,8.97,9.04,142215.0
2015-09-17 14:10:00,9.05,9.06,9.02,9.04,774545.0,9.05,9.06,9.02,9.04,774545.0
2015-09-17 14:20:00,9.04,9.04,9.01,9.02,263080.0,9.04,9.04,9.01,9.02,263080.0
2015-09-17 14:30:00,9.02,9.08,9.02,9.07,74365.0,9.02,9.08,9.02,9.07,74365.0
2015-09-17 14:40:00,9.07,9.17,9.07,9.16,316495.0,9.07,9.17,9.07,9.16,316495.0
2015-09-17 14:50:00,9.16,9.19,9.14,9.16,387820.0,9.16,9.19,9.14,9.16,387820.0
2015-09-17 15:00:00,9.16,9.17,9.12,9.13,192870.0,9.16,9.17,9.12,9.13,192870.0
2015-09-17 15:10:00,9.13,9.15,9.07,9.08,239405.0,9.13,9.15,9.07,9.08,239405.0
2015-09-17 15:20:00,9.08,9.08,9.02,9.08,226005.0,9.08,9.08,9.02,9.08,226005.0
2015-09-17 15:30:00,9.08,9.11,9.05,9.07,317615.0,9.08,9.11,9.05,9.07,317615.0
2015-09-17 15:40:00,9.07,9.08,9.05,9.06,276125.0,9.07,9.08,9.05,9.06,276125.0
2015-09-17 15:50:00,9.06,9.07,9.03,9.04,607420.0,9.06,9.07,9.03,9.04,607420.0
2015-09-18 09:30:00,8.91,9.0,8.9,9.0,688215.0,8.91,9.0,8.9,9.0,688215.0
2015-09-18 09:40:00,9.01,9.04,9.0,9.0,68430.0,9.01,9.04,9.0,9.0,68430.0
2015-09-18 09:50:00,9.0,9.02,8.97,9.0,93645.0,9.0,9.02,8.97,9.0,93645.0
2015-09-18 10:00:00,9.0,9.03,8.99,9.02,106175.0,9.0,9.03,8.99,9.02,106175.0
2015-09-18 10:10:00,9.03,9.06,9.02,9.03,80085.0,9.03,9.06,9.02,9.03,80085.0
2015-09-18 10:20:00,9.03,9.07,9.01,9.05,240130.0,9.03,9.07,9.01,9.05,240130.0
2015-09-18 10:30:00,9.05,9.05,8.98,8.98,157780.0,9.05,9.05,8.98,8.98,157780.0
2015-09-18 10:40:00,8.98,9.01,8.98,9.0,50775.0,8.98,9.01,8.98,9.0,50775.0
2015-09-18 10:50:00,9.0,9.02,9.0,9.01,59240.0,9.0,9.02,9.0,9.01,59240.0
2015-09-18 11:00:00,9.01,9.04,9.01,9.02,93770.0,9.01,9.04,9.01,9.02,93770.0
2015-09-18 11:10:00,9.02,9.03,9.0,9.01,39500.0,9.02,9.03,9.0,9.01,39500.0
2015-09-18 11:20:00,9.01,9.03,9.0,9.0,155945.0,9.01,9.03,9.0,9.0,155945.0
2015-09-18 11:30:00,9.0,9.01,8.97,8.98,442270.0,9.0,9.01,8.97,8.98,442270.0
2015-09-18 11:40:00,8.98,9.02,8.97,9.02,697545.0,8.98,9.02,8.97,9.02,697545.0
2015-09-18 11:50:00,9.02,9.03,9.01,9.01,260805.0,9.02,9.03,9.01,9.01,260805.0
2015-09-18 12:00:00,9.02,9.02,8.98,8.98,28750.0,9.02,9.02,8.98,8.98,28750.0
2015-09-18 12:10:00,8.98,8.98,8.95,8.96,102965.0,8.98,8.98,8.95,8.96,102965.0
2015-09-18 12:20:00,8.96,8.97,8.95,8.97,190315.0,8.96,8.97,8.95,8.97,190315.0
2015-09-18 12:30:00,8.97,8.98,8.96,8.98,100545.0,8.97,8.98,8.96,8.98,100545.0
2015-09-18 12:40:00,8.98,8.99,8.96,8.97,94100.0,8.98,8.99,8.96,8.97,94100.0
2015-09-18 12:50:00,8.97,8.98,8.95,8.96,124205.0,8.97,8.98,8.95,8.96,124205.0
2015-09-18 13:00:00,8.95,8.97,8.94,8.97,120135.0,8.95,8.97,8.94,8.97,120135.0
2015-09-18 13:10:00,8.97,8.97,8.95,8.95,105835.0,8.97,8.97,8.95,8.95,105835.0
2015-09-18 13:20:00,8.95,8.95,8.91,8.92,180985.0,8.95,8.95,8.91,8.92,180985.0
2015-09-18 13:30:00,8.92,8.93,8.91,8.91,111865.0,8.92,8.93,8.91,8.91,111865.0
2015-09-18 13:40:00,8.91,8.92,8.9,8.92,203765.0,8.91,8.92,8.9,8.92,203765.0
2015-09-18 13:50:00,8.91,8.93,8.9,8.91,69815.0,8.91,8.93,8.9,8.91,69815.0
2015-09-18 14:00:00,8.91,8.93,8.9,8.93,105805.0,8.91,8.93,8.9,8.93,105805.0
2015-09-18 14:10:00,8.93,8.95,8.92,8.95,136870.0,8.93,8.95,8.92,8.95,136870.0
2015-09-18 14:20:00,8.95,8.97,8.95,8.96,142280.0,8.95,8.97,8.95,8.96,142280.0
2015-09-18 14:30:00,8.96,8.98,8.95,8.98,588790.0,8.96,8.98,8.95,8.98,588790.0
2015-09-18 14:40:00,8.98,8.98,8.97,8.97,129905.0,8.98,8.98,8.97,8.97,129905.0
2015-09-18 14:50:00,8.97,9.0,8.96,8.99,116875.0,8.97,9.0,8.96,8.99,116875.0
2015-09-18 15:00:00,8.99,9.0,8.97,8.97,167990.0,8.99,9.0,8.97,8.97,167990.0
2015-09-18 15:10:00,8.97,8.98,8.95,8.96,213460.0,8.97,8.98,8.95,8.96,213460.0
2015-09-18 15:20:00,8.96,8.97,8.95,8.97,230300.0,8.96,8.97,8.95,8.97,230300.0
2015-09-18 15:30:00,8.97,8.97,8.94,8.95,310975.0,8.97,8.97,8.94,8.95,310975.0
2015-09-18 15:40:00,8.95,8.98,8.95,8.97,381330.0,8.95,8.98,8.95,8.97,381330.0
2015-09-18 15:50:00,8.97,8.99,8.95,8.96,1429805.0,8.97,8.99,8.95,8.96,1429805.0
2015-09-21 09:30:00,9.03,9.12,8.98,9.06,224875.0,9.03,9.12,8.98,9.06,224875.0
2015-09-21 09:40:00,9.06,9.08,9.03,9.08,76730.0,9.06,9.08,9.03,9.08,76730.0
2015-09-21 09:50:00,9.08,9.11,9.05,9.07,115445.0,9.08,9.11,9.05,9.07,115445.0
2015-09-21 10:00:00,9.06,9.12,9.04,9.12,86805.0,9.06,9.12,9.04,9.12,86805.0
2015-09-21 10:10:00,9.12,9.15,9.12,9.15,90935.0,9.12,9.15,9.12,9.15,90935.0
2015-09-21 10:20:00,9.15,9.2,9.15,9.19,201795.0,9.15,9.2,9.15,9.19,201795.0
2015-09-21 10:30:00,9.19,9.23,9.19,9.21,184505.0,9.19,9.23,9.19,9.21,184505.0
2015-09-21 10:40:00,9.21,9.23,9.19,9.21,209325.0,9.21,9.23,9.19,9.21,209325.0
2015-09-21 10:50:00,9.21,9.22,9.19,9.21,337540.0,9.21,9.22,9.19,9.21,337540.0
2015-09-21 11:00:00,9.21,9.23,9.17,9.18,162335.0,9.21,9.23,9.17,9.18,162335.0
2015-09-21 11:10:00,9.18,9.19,9.16,9.18,145955.0,9.18,9.19,9.16,9.18,145955.0
2015-09-21 11:20:00,9.18,9.19,9.14,9.15,154635.0,9.18,9.19,9.14,9.15,154635.0
2015-09-21 11:30:00,9.16,9.16,9.12,9.13,93215.0,9.16,9.16,9.12,9.13,93215.0
2015-09-21 11:40:00,9.14,9.16,9.11,9.13,141150.0,9.14,9.16,9.11,9.13,141150.0
2015-09-21 11:50:00,9.14,9.14,9.1,9.12,130170.0,9.14,9.14,9.1,9.12,130170.0
2015-09-21 12:00:00,9.12,9.12,9.07,9.08,81365.0,9.12,9.12,9.07,9.08,81365.0
2015-09-21 12:10:00,9.07,9.09,9.07,9.09,59110.0,9.07,9.09,9.07,9.09,59110.0
2015-09-21 12:20:00,9.09,9.09,9.07,9.08,72875.0,9.09,9.09,9.07,9.08,72875.0
2015-09-21 12:30:00,9.08,9.08,9.05,9.07,156140.0,9.08,9.08,9.05,9.07,156140.0
2015-09-21 12:40:00,9.07,9.08,9.05,9.05,56915.0,9.07,9.08,9.05,9.05,56915.0
2015-09-21 12:50:00,9.04,9.05,9.0,9.0,177875.0,9.04,9.05,9.0,9.0,177875.0
2015-09-21 13:00:00,9.0,9.03,9.0,9.03,82755.0,9.0,9.03,9.0,9.03,82755.0
2015-09-21 13:10:00,9.02,9.07,9.02,9.06,46625.0,9.02,9.07,9.02,9.06,46625.0
2015-09-21 13:20:00,9.06,9.1,9.06,9.1,117045.0,9.06,9.1,9.06,9.1,117045.0
2015-09-21 13:30:00,9.1,9.11,9.07,9.09,64710.0,9.1,9.11,9.07,9.09,64710.0
2015-09-21 13:40:00,9.09,9.11,9.08,9.08,69730.0,9.09,9.11,9.08,9.08,69730.0
2015-09-21 13:50:00,9.08,9.09,9.07,9.08,129335.0,9.08,9.09,9.07,9.08,129335.0
2015-09-21 14:00:00,9.09,9.11,9.07,9.07,64765.0,9.09,9.11,9.07,9.07,64765.0
2015-09-21 14:10:00,9.08,9.08,9.05,9.06,63370.0,9.08,9.08,9.05,9.06,63370.0
2015-09-21 14:20:00,9.06,9.08,9.05,9.06,122845.0,9.06,9.08,9.05,9.06,122845.0
2015-09-21 14:30:00,9.06,9.1,9.05,9.1,66790.0,9.06,9.1,9.05,9.1,66790.0
2015-09-21 14:40:00,9.1,9.12,9.09,9.12,70265.0,9.1,9.12,9.09,9.12,70265.0
2015-09-21 14:50:00,9.12,9.14,9.12,9.13,116500.0,9.12,9.14,9.12,9.13,116500.0
2015-09-21 15:00:00,9.13,9.15,9.13,9.15,147480.0,9.13,9.15,9.13,9.15,147480.0
2015-09-21 15:10:00,9.14,9.15,9.13,9.14,105935.0,9.14,9.15,9.13,9.14,105935.0
2015-09-21 15:20:00,9.14,9.14,9.12,9.13,210275.0,9.14,9.14,9.12,9.13,210275.0
2015-09-21 15:30:00,9.13,9.14,9.08,9.09,240700.0,9.13,9.14,9.08,9.09,240700.0
2015-09-21 15:40:00,9.08,9.1,9.07,9.1,363705.0,9.08,9.1,9.07,9.1,363705.0
2015-09-21 15:50:00,9.09,9.12,9.09,9.12,548635.0,9.09,9.12,9.09,9.12,548635.0
2015-09-22 09:30:00,8.99,9.03,8.96,9.02,158885.0,8.99,9.03,8.96,9.02,158885.0
2015-09-22 09:40:00,9.03,9.04,9.0,9.02,74290.0,9.03,9.04,9.0,9.02,74290.0
2015-09-22 09:50:00,9.02,9.04,9.0,9.01,145770.0,9.02,9.04,9.0,9.01,145770.0
2015-09-22 10:00:00,9.0,9.04,9.0,9.0,80555.0,9.0,9.04,9.0,9.0,80555.0
2015-09-22 10:10:00,9.01,9.01,8.97,8.98,178545.0,9.01,9.01,8.97,8.98,178545.0
2015-09-22 10:20:00,8.98,8.98,8.93,8.96,448695.0,8.98,8.98,8.93,8.96,448695.0
2015-09-22 10:30:00,8.95,8.96,8.94,8.95,394810.0,8.95,8.96,8.94,8.95,394810.0
2015-09-22 10:40:00,8.95,8.97,8.94,8.96,336730.0,8.95,8.97,8.94,8.96,336730.0
2015-09-22 10:50:00,8.95,8.99,8.95,8.99,117450.0,8.95,8.99,8.95,8.99,117450.0
2015-09-22 11:00:00,8.99,9.0,8.97,8.98,77765.0,8.99,9.0,8.97,8.98,77765.0
2015-09-22 11:10:00,8.98,9.0,8.97,8.99,72020.0,8.98,9.0,8.97,8.99,72020.0
2015-09-22 11:20:00,8.99,8.99,8.96,8.97,87085.0,8.99,8.99,8.96,8.97,87085.0
2015-09-22 11:30:00,8.97,8.98,8.96,8.97,77610.0,8.97,8.98,8.96,8.97,77610.0
2015-09-22 11:40:00,8.98,8.98,8.96,8.97,55500.0,8.98,8.98,8.96,8.97,55500.0
2015-09-22 11:50:00,8.97,9.0,8.97,8.99,44490.0,8.97,9.0,8.97,8.99,44490.0
2015-09-22 12:00:00,8.99,9.0,8.96,8.99,72695.0,8.99,9.0,8.96,8.99,72695.0
2015-09-22 12:10:00,9.0,9.01,8.99,8.99,73320.0,9.0,9.01,8.99,8.99,73320.0
2015-09-22 12:20:00,9.0,9.01,8.99,9.0,29180.0,9.0,9.01,8.99,9.0,29180.0
2015-09-22 12:30:00,9.0,9.0,8.97,8.99,28675.0,9.0,9.0,8.97,8.99,28675.0
2015-09-22 12:40:00,8.99,9.0,8.97,8.97,54695.0,8.99,9.0,8.97,8.97,54695.0
2015-09-22 12:50:00,8.97,8.98,8.96,8.97,78320.0,8.97,8.98,8.96,8.97,78320.0
2015-09-22 13:00:00,8.97,9.0,8.97,8.98,48000.0,8.97,9.0,8.97,8.98,48000.0
2015-09-22 13:10:00,8.99,8.99,8.97,8.99,31725.0,8.99,8.99,8.97,8.99,31725.0
2015-09-22 13:20:00,8.99,8.99,8.95,8.95,59475.0,8.99,8.99,8.95,8.95,59475.0
2015-09-22 13:30:00,8.95,8.98,8.95,8.97,86000.0,8.95,8.98,8.95,8.97,86000.0
2015-09-22 13:40:00,8.97,8.97,8.96,8.97,100720.0,8.97,8.97,8.96,8.97,100720.0
2015-09-22 13:50:00,8.97,8.98,8.97,8.98,123420.0,8.97,8.98,8.97,8.98,123420.0
2015-09-22 14:00:00,8.98,8.99,8.97,8.98,99810.0,8.98,8.99,8.97,8.98,99810.0
2015-09-22 14:10:00,8.97,8.98,8.97,8.97,119575.0,8.97,8.98,8.97,8.97,119575.0
2015-09-22 14:20:00,8.97,8.99,8.97,8.99,60505.0,8.97,8.99,8.97,8.99,60505.0
2015-09-22 14:30:00,8.99,9.01,8.98,8.99,119935.0,8.99,9.01,8.98,8.99,119935.0
2015-09-22 14:40:00,8.99,9.0,8.97,8.97,72220.0,8.99,9.0,8.97,8.97,72220.0
2015-09-22 14:50:00,8.98,9.0,8.97,9.0,79315.0,8.98,9.0,8.97,9.0,79315.0
2015-09-22 15:00:00,9.0,9.0,8.98,8.98,91870.0,9.0,9.0,8.98,8.98,91870.0
2015-09-22 15:10:00,8.98,9.02,8.98,9.01,315605.0,8.98,9.02,8.98,9.01,315605.0
2015-09-22 15:20:00,9.01,9.06,9.01,9.06,251525.0,9.01,9.06,9.01,9.06,251525.0
2015-09-22 15:30:00,9.05,9.09,9.05,9.09,305275.0,9.05,9.09,9.05,9.09,305275.0
2015-09-22 15:40:00,9.09,9.09,9.07,9.07,442445.0,9.09,9.09,9.07,9.07,442445.0
2015-09-22 15:50:00,9.07,9.09,9.07,9.08,610980.0,9.07,9.09,9.07,9.08,610980.0
2015-09-23 09:30:00,9.0,9.07,8.9,8.96,267095.0,9.0,9.07,8.9,8.96,267095.0
2015-09-23 09:40:00,8.96,9.01,8.94,9.01,147445.0,8.96,9.01,8.94,9.01,147445.0
2015-09-23 09:50:00,8.99,9.06,8.99,9.06,63340.0,8.99,9.06,8.99,9.06,63340.0
2015-09-23 10:00:00,9.06,9.08,9.05,9.06,81475.0,9.06,9.08,9.05,9.06,81475.0
2015-09-23 10:10:00,9.06,9.1,9.05,9.1,118440.0,9.06,9.1,9.05,9.1,118440.0
2015-09-23 10:20:00,9.1,9.13,9.08,9.12,125950.0,9.1,9.13,9.08,9.12,125950.0
2015-09-23 10:30:00,9.12,9.14,9.12,9.13,158580.0,9.12,9.14,9.12,9.13,158580.0
2015-09-23 10:40:00,9.13,9.15,9.12,9.14,62515.0,9.13,9.15,9.12,9.14,62515.0
2015-09-23 10:50:00,9.14,9.17,9.14,9.16,56765.0,9.14,9.17,9.14,9.16,56765.0
2015-09-23 11:00:00,9.16,9.18,9.16,9.18,288635.0,9.16,9.18,9.16,9.18,288635.0
2015-09-23 11:10:00,9.19,9.19,9.14,9.16,225980.0,9.19,9.19,9.14,9.16,225980.0
2015-09-23 11:20:00,9.15,9.16,9.14,9.15,99640.0,9.15,9.16,9.14,9.15,99640.0
2015-09-23 11:30:00,9.15,9.15,9.12,9.15,89905.0,9.15,9.15,9.12,9.15,89905.0
2015-09-23 11:40:00,9.15,9.17,9.14,9.17,263805.0,9.15,9.17,9.14,9.17,263805.0
2015-09-23 11:50:00,9.17,9.18,9.14,9.15,128125.0,9.17,9.18,9.14,9.15,128125.0
2015-09-23 12:00:00,9.15,9.16,9.13,9.14,125605.0,9.15,9.16,9.13,9.14,125605.0
2015-09-23 12:10:00,9.14,9.16,9.13,9.16,84185.0,9.14,9.16,9.13,9.16,84185.0
2015-09-23 12:20:00,9.16,9.17,9.15,9.17,73500.0,9.16,9.17,9.15,9.17,73500.0
2015-09-23 12:30:00,9.17,9.18,9.16,9.18,81280.0,9.17,9.18,9.16,9.18,81280.0
2015-09-23 12:40:00,9.18,9.19,9.17,9.19,90440.0,9.18,9.19,9.17,9.19,90440.0
2015-09-23 12:50:00,9.19,9.21,9.19,9.21,118525.0,9.19,9.21,9.19,9.21,118525.0
2015-09-23 13:00:00,9.2,9.23,9.19,9.23,89395.0,9.2,9.23,9.19,9.23,89395.0
2015-09-23 13:10:00,9.23,9.23,9.21,9.22,126390.0,9.23,9.23,9.21,9.22,126390.0
2015-09-23 13:20:00,9.22,9.22,9.19,9.19,64750.0,9.22,9.22,9.19,9.19,64750.0
2015-09-23 13:30:00,9.19,9.2,9.19,9.19,159715.0,9.19,9.2,9.19,9.19,159715.0
2015-09-23 13:40:00,9.19,9.23,9.19,9.22,139200.0,9.19,9.23,9.19,9.22,139200.0
2015-09-23 13:50:00,9.22,9.23,9.21,9.22,98550.0,9.22,9.23,9.21,9.22,98550.0
2015-09-23 14:00:00,9.22,9.24,9.2,9.24,138015.0,9.22,9.24,9.2,9.24,138015.0
2015-09-23 14:10:00,9.24,9.25,9.23,9.23,114135.0,9.24,9.25,9.23,9.23,114135.0
2015-09-23 14:20:00,9.23,9.23,9.21,9.21,86465.0,9.23,9.23,9.21,9.21,86465.0
2015-09-23 14:30:00,9.21,9.22,9.2,9.2,106135.0,9.21,9.22,9.2,9.2,106135.0
2015-09-23 14:40:00,9.2,9.21,9.2,9.21,214445.0,9.2,9.21,9.2,9.21,214445.0
2015-09-23 14:50:00,9.21,9.22,9.2,9.22,346270.0,9.21,9.22,9.2,9.22,346270.0
2015-09-23 15:00:00,9.21,9.22,9.2,9.2,172560.0,9.21,9.22,9.2,9.2,172560.0
2015-09-23 15:10:00,9.2,9.2,9.18,9.19,204555.0,9.2,9.2,9.18,9.19,204555.0
2015-09-23 15:20:00,9.19,9.2,9.16,9.18,251130.0,9.19,9.2,9.16,9.18,251130.0
2015-09-23 15:30:00,9.18,9.2,9.17,9.2,389870.0,9.18,9.2,9.17,9.2,389870.0
2015-09-23 15:40:00,9.2,9.23,9.2,9.23,374950.0,9.2,9.23,9.2,9.23,374950.0
2015-09-23 15:50:00,9.23,9.23,9.2,9.2,544520.0,9.23,9.23,9.2,9.2,544520.0
2015-09-24 09:30:00,9.16,9.16,9.02,9.05,399220.0,9.16,9.16,9.02,9.05,399220.0
2015-09-24 09:40:00,9.05,9.06,9.02,9.06,228915.0,9.05,9.06,9.02,9.06,228915.0
2015-09-24 09:50:00,9.06,9.08,9.04,9.05,255115.0,9.06,9.08,9.04,9.05,255115.0
2015-09-24 10:00:00,9.05,9.05,8.99,9.01,138550.0,9.05,9.05,8.99,9.01,138550.0
2015-09-24 10:10:00,9.01,9.05,9.01,9.04,182315.0,9.01,9.05,9.01,9.04,182315.0
2015-09-24 10:20:00,9.04,9.06,9.02,9.02,539200.0,9.04,9.06,9.02,9.02,539200.0
2015-09-24 10:30:00,9.02,9.03,8.97,8.98,122000.0,9.02,9.03,8.97,8.98,122000.0
2015-09-24 10:40:00,8.98,9.01,8.97,9.01,68590.0,8.98,9.01,8.97,9.01,68590.0
2015-09-24 10:50:00,9.01,9.02,8.99,9.0,57805.0,9.01,9.02,8.99,9.0,57805.0
2015-09-24 11:00:00,9.01,9.01,8.97,8.99,64625.0,9.01,9.01,8.97,8.99,64625.0
2015-09-24 11:10:00,9.0,9.01,8.98,9.01,89075.0,9.0,9.01,8.98,9.01,89075.0
2015-09-24 11:20:00,9.01,9.02,8.99,8.99,68800.0,9.01,9.02,8.99,8.99,68800.0
2015-09-24 11:30:00,8.99,9.05,8.99,9.04,186035.0,8.99,9.05,8.99,9.04,186035.0
2015-09-24 11:40:00,9.05,9.07,9.03,9.05,167270.0,9.05,9.07,9.03,9.05,167270.0
2015-09-24 11:50:00,9.04,9.04,9.01,9.02,137955.0,9.04,9.04,9.01,9.02,137955.0
2015-09-24 12:00:00,9.02,9.03,9.0,9.0,161205.0,9.02,9.03,9.0,9.0,161205.0
2015-09-24 12:10:00,9.0,9.01,8.99,9.0,84665.0,9.0,9.01,8.99,9.0,84665.0
2015-09-24 12:20:00,9.0,9.02,9.0,9.02,106655.0,9.0,9.02,9.0,9.02,106655.0
2015-09-24 12:30:00,9.02,9.08,9.02,9.08,70015.0,9.02,9.08,9.02,9.08,70015.0
2015-09-24 12:40:00,9.08,9.08,9.06,9.06,32000.0,9.08,9.08,9.06,9.06,32000.0
2015-09-24 12:50:00,9.06,9.07,9.04,9.04,87880.0,9.06,9.07,9.04,9.04,87880.0
2015-09-24 13:00:00,9.04,9.05,9.03,9.04,42345.0,9.04,9.05,9.03,9.04,42345.0
2015-09-24 13:10:00,9.04,9.05,9.02,9.02,26670.0,9.04,9.05,9.02,9.02,26670.0
2015-09-24 13:20:00,9.03,9.04,9.02,9.03,36900.0,9.03,9.04,9.02,9.03,36900.0
2015-09-24 13:30:00,9.03,9.03,9.01,9.01,36395.0,9.03,9.03,9.01,9.01,36395.0
2015-09-24 13:40:00,9.01,9.06,9.01,9.06,53640.0,9.01,9.06,9.01,9.06,53640.0
2015-09-24 13:50:00,9.05,9.06,9.05,9.05,33995.0,9.05,9.06,9.05,9.05,33995.0
2015-09-24 14:00:00,9.06,9.06,9.04,9.06,38190.0,9.06,9.06,9.04,9.06,38190.0
2015-09-24 14:10:00,9.06,9.07,9.05,9.06,57380.0,9.06,9.07,9.05,9.06,57380.0
2015-09-24 14:20:00,9.06,9.11,9.05,9.11,186885.0,9.06,9.11,9.05,9.11,186885.0
2015-09-24 14:30:00,9.11,9.13,9.1,9.13,167660.0,9.11,9.13,9.1,9.13,167660.0
2015-09-24 14:40:00,9.14,9.18,9.11,9.18,87580.0,9.14,9.18,9.11,9.18,87580.0
2015-09-24 14:50:00,9.19,9.2,9.17,9.17,105680.0,9.19,9.2,9.17,9.17,105680.0
2015-09-24 15:00:00,9.17,9.19,9.14,9.14,93560.0,9.17,9.19,9.14,9.14,93560.0
2015-09-24 15:10:00,9.14,9.18,9.13,9.18,138400.0,9.14,9.18,9.13,9.18,138400.0
2015-09-24 15:20:00,9.19,9.21,9.17,9.2,287545.0,9.19,9.21,9.17,9.2,287545.0
2015-09-24 15:30:00,9.2,9.2,9.15,9.15,383300.0,9.2,9.2,9.15,9.15,383300.0
2015-09-24 15:40:00,9.16,9.19,9.16,9.17,202325.0,9.16,9.19,9.16,9.17,202325.0
2015-09-24 15:50:00,9.17,9.19,9.15,9.18,309780.0,9.17,9.19,9.15,9.18,309780.0
2015-09-25 09:30:00,9.3,9.3,9.13,9.21,537645.0,9.3,9.3,9.13,9.21,537645.0
2015-09-25 09:40:00,9.21,9.23,9.16,9.21,109985.0,9.21,9.23,9.16,9.21,109985.0
2015-09-25 09:50:00,9.23,9.25,9.21,9.21,98700.0,9.23,9.25,9.21,9.21,98700.0
2015-09-25 10:00:00,9.21,9.23,9.19,9.2,61750.0,9.21,9.23,9.19,9.2,61750.0
2015-09-25 10:10:00,9.19,9.2,9.15,9.15,99875.0,9.19,9.2,9.15,9.15,99875.0
2015-09-25 10:20:00,9.15,9.17,9.13,9.15,244975.0,9.15,9.17,9.13,9.15,244975.0
2015-09-25 10:30:00,9.14,9.18,9.12,9.17,89900.0,9.14,9.18,9.12,9.17,89900.0
2015-09-25 10:40:00,9.17,9.18,9.15,9.17,55140.0,9.17,9.18,9.15,9.17,55140.0
2015-09-25 10:50:00,9.17,9.2,9.17,9.19,71300.0,9.17,9.2,9.17,9.19,71300.0
2015-09-25 11:00:00,9.19,9.19,9.16,9.16,79385.0,9.19,9.19,9.16,9.16,79385.0
2015-09-25 11:10:00,9.17,9.2,9.16,9.19,77270.0,9.17,9.2,9.16,9.19,77270.0
2015-09-25 11:20:00,9.19,9.2,9.18,9.18,68305.0,9.19,9.2,9.18,9.18,68305.0
2015-09-25 11:30:00,9.18,9.2,9.14,9.14,198830.0,9.18,9.2,9.14,9.14,198830.0
2015-09-25 11:40:00,9.14,9.16,9.14,9.15,74000.0,9.14,9.16,9.14,9.15,74000.0
2015-09-25 11:50:00,9.15,9.15,9.13,9.14,91180.0,9.15,9.15,9.13,9.14,91180.0
2015-09-25 12:00:00,9.14,9.14,9.13,9.13,59290.0,9.14,9.14,9.13,9.13,59290.0
2015-09-25 12:10:00,9.12,9.14,9.11,9.11,72575.0,9.12,9.14,9.11,9.11,72575.0
2015-09-25 12:20:00,9.1,9.11,9.09,9.1,45035.0,9.1,9.11,9.09,9.1,45035.0
2015-09-25 12:30:00,9.1,9.11,9.1,9.1,56320.0,9.1,9.11,9.1,9.1,56320.0
2015-09-25 12:40:00,9.1,9.14,9.1,9.13,137425.0,9.1,9.14,9.1,9.13,137425.0
2015-09-25 12:50:00,9.13,9.14,9.12,9.14,231150.0,9.13,9.14,9.12,9.14,231150.0
2015-09-25 13:00:00,9.14,9.18,9.14,9.18,115110.0,9.14,9.18,9.14,9.18,115110.0
2015-09-25 13:10:00,9.18,9.18,9.15,9.16,114215.0,9.18,9.18,9.15,9.16,114215.0
2015-09-25 13:20:00,9.16,9.17,9.15,9.15,93995.0,9.16,9.17,9.15,9.15,93995.0
2015-09-25 13:30:00,9.15,9.17,9.14,9.15,95440.0,9.15,9.17,9.14,9.15,95440.0
2015-09-25 13:40:00,9.15,9.15,9.12,9.13,51400.0,9.15,9.15,9.12,9.13,51400.0
2015-09-25 13:50:00,9.13,9.14,9.12,9.12,28090.0,9.13,9.14,9.12,9.12,28090.0
2015-09-25 14:00:00,9.13,9.14,9.13,9.13,69415.0,9.13,9.14,9.13,9.13,69415.0
2015-09-25 14:10:00,9.12,9.12,9.07,9.07,72190.0,9.12,9.12,9.07,9.07,72190.0
2015-09-25 14:20:00,9.07,9.07,9.03,9.04,46980.0,9.07,9.07,9.03,9.04,46980.0
2015-09-25 14:30:00,9.04,9.06,9.02,9.04,64770.0,9.04,9.06,9.02,9.04,64770.0
2015-09-25 14:40:00,9.04,9.04,8.96,8.96,115030.0,9.04,9.04,8.96,8.96,115030.0
2015-09-25 14:50:00,8.97,9.0,8.96,9.0,113960.0,8.97,9.0,8.96,9.0,113960.0
2015-09-25 15:00:00,9.0,9.0,8.94,8.94,162945.0,9.0,9.0,8.94,8.94,162945.0
2015-09-25 15:10:00,8.94,8.95,8.92,8.95,371065.0,8.94,8.95,8.92,8.95,371065.0
2015-09-25 15:20:00,8.95,9.01,8.95,8.99,194370.0,8.95,9.01,8.95,8.99,194370.0
2015-09-25 15:30:00,8.99,9.03,8.98,9.02,304435.0,8.99,9.03,8.98,9.02,304435.0
2015-09-25 15:40:00,9.02,9.04,9.01,9.04,252220.0,9.02,9.04,9.01,9.04,252220.0
2015-09-25 15:50:00,9.04,9.05,9.02,9.02,596840.0,9.04,9.05,9.02,9.02,596840.0
2015-09-28 09:30:00,8.99,9.05,8.97,9.0,147205.0,8.99,9.05,8.97,9.0,147205.0
2015-09-28 09:40:00,9.0,9.04,8.96,8.96,192790.0,9.0,9.04,8.96,8.96,192790.0
2015-09-28 09:50:00,8.96,9.0,8.94,8.98,302095.0,8.96,9.0,8.94,8.98,302095.0
2015-09-28 10:00:00,8.97,8.98,8.89,8.89,285225.0,8.97,8.98,8.89,8.89,285225.0
2015-09-28 10:10:00,8.89,8.9,8.85,8.86,220140.0,8.89,8.9,8.85,8.86,220140.0
2015-09-28 10:20:00,8.86,8.88,8.83,8.88,145335.0,8.86,8.88,8.83,8.88,145335.0
2015-09-28 10:30:00,8.88,8.88,8.81,8.82,128485.0,8.88,8.88,8.81,8.82,128485.0
2015-09-28 10:40:00,8.82,8.82,8.79,8.81,228000.0,8.82,8.82,8.79,8.81,228000.0
2015-09-28 10:50:00,8.81,8.82,8.79,8.82,226910.0,8.81,8.82,8.79,8.82,226910.0
2015-09-28 11:00:00,8.82,8.85,8.81,8.84,219005.0,8.82,8.85,8.81,8.84,219005.0
2015-09-28 11:10:00,8.83,8.83,8.8,8.8,41200.0,8.83,8.83,8.8,8.8,41200.0
2015-09-28 11:20:00,8.8,8.8,8.75,8.76,55870.0,8.8,8.8,8.75,8.76,55870.0
2015-09-28 11:30:00,8.77,8.77,8.73,8.75,194045.0,8.77,8.77,8.73,8.75,194045.0
2015-09-28 11:40:00,8.75,8.77,8.73,8.75,97775.0,8.75,8.77,8.73,8.75,97775.0
2015-09-28 11:50:00,8.74,8.75,8.7,8.72,239315.0,8.74,8.75,8.7,8.72,239315.0
2015-09-28 12:00:00,8.71,8.72,8.69,8.7,124750.0,8.71,8.72,8.69,8.7,124750.0
2015-09-28 12:10:00,8.71,8.71,8.69,8.7,123800.0,8.71,8.71,8.69,8.7,123800.0
2015-09-28 12:20:00,8.7,8.72,8.69,8.71,90765.0,8.7,8.72,8.69,8.71,90765.0
2015-09-28 12:30:00,8.72,8.72,8.66,8.67,138450.0,8.72,8.72,8.66,8.67,138450.0
2015-09-28 12:40:00,8.66,8.67,8.63,8.64,186010.0,8.66,8.67,8.63,8.64,186010.0
2015-09-28 12:50:00,8.63,8.64,8.62,8.62,92910.0,8.63,8.64,8.62,8.62,92910.0
2015-09-28 13:00:00,8.63,8.64,8.6,8.64,307380.0,8.63,8.64,8.6,8.64,307380.0
2015-09-28 13:10:00,8.64,8.65,8.61,8.62,91395.0,8.64,8.65,8.61,8.62,91395.0
2015-09-28 13:20:00,8.62,8.62,8.57,8.57,126920.0,8.62,8.62,8.57,8.57,126920.0
2015-09-28 13:30:00,8.57,8.6,8.57,8.6,88400.0,8.57,8.6,8.57,8.6,88400.0
2015-09-28 13:40:00,8.6,8.6,8.55,8.55,203835.0,8.6,8.6,8.55,8.55,203835.0
2015-09-28 13:50:00,8.55,8.57,8.55,8.55,108965.0,8.55,8.57,8.55,8.55,108965.0
2015-09-28 14:00:00,8.55,8.56,8.53,8.55,146760.0,8.55,8.56,8.53,8.55,146760.0
2015-09-28 14:10:00,8.55,8.55,8.49,8.5,234295.0,8.55,8.55,8.49,8.5,234295.0
2015-09-28 14:20:00,8.5,8.52,8.47,8.52,447115.0,8.5,8.52,8.47,8.52,447115.0
2015-09-28 14:30:00,8.53,8.58,8.53,8.58,304750.0,8.53,8.58,8.53,8.58,304750.0
2015-09-28 14:40:00,8.59,8.6,8.58,8.58,175880.0,8.59,8.6,8.58,8.58,175880.0
2015-09-28 14:50:00,8.58,8.58,8.55,8.56,150475.0,8.58,8.58,8.55,8.56,150475.0
2015-09-28 15:00:00,8.56,8.58,8.55,8.56,172855.0,8.56,8.58,8.55,8.56,172855.0
2015-09-28 15:10:00,8.55,8.56,8.53,8.54,291705.0,8.55,8.56,8.53,8.54,291705.0
2015-09-28 15:20:00,8.54,8.56,8.52,8.55,511360.0,8.54,8.56,8.52,8.55,511360.0
2015-09-28 15:30:00,8.55,8.6,8.54,8.59,764155.0,8.55,8.6,8.54,8.59,764155.0
2015-09-28 15:40:00,8.59,8.62,8.59,8.6,1011695.0,8.59,8.62,8.59,8.6,1011695.0
2015-09-28 15:50:00,8.6,8.62,8.55,8.56,1327115.0,8.6,8.62,8.55,8.56,1327115.0
2015-09-29 09:30:00,8.62,8.67,8.54,8.58,156870.0,8.62,8.67,8.54,8.58,156870.0
2015-09-29 09:40:00,8.57,8.57,8.51,8.54,96585.0,8.57,8.57,8.51,8.54,96585.0
2015-09-29 09:50:00,8.53,8.6,8.48,8.6,229890.0,8.53,8.6,8.48,8.6,229890.0
2015-09-29 10:00:00,8.6,8.6,8.51,8.54,330715.0,8.6,8.6,8.51,8.54,330715.0
2015-09-29 10:10:00,8.54,8.63,8.54,8.62,192225.0,8.54,8.63,8.54,8.62,192225.0
2015-09-29 10:20:00,8.62,8.67,8.61,8.65,249995.0,8.62,8.67,8.61,8.65,249995.0
2015-09-29 10:30:00,8.66,8.67,8.64,8.64,82895.0,8.66,8.67,8.64,8.64,82895.0
2015-09-29 10:40:00,8.63,8.63,8.56,8.56,81325.0,8.63,8.63,8.56,8.56,81325.0
2015-09-29 10:50:00,8.56,8.59,8.55,8.59,114360.0,8.56,8.59,8.55,8.59,114360.0
2015-09-29 11:00:00,8.58,8.61,8.57,8.58,64960.0,8.58,8.61,8.57,8.58,64960.0
2015-09-29 11:10:00,8.58,8.58,8.51,8.51,120230.0,8.58,8.58,8.51,8.51,120230.0
2015-09-29 11:20:00,8.51,8.56,8.5,8.55,101075.0,8.51,8.56,8.5,8.55,101075.0
2015-09-29 11:30:00,8.55,8.55,8.49,8.52,152945.0,8.55,8.55,8.49,8.52,152945.0
2015-09-29 11:40:00,8.52,8.56,8.5,8.55,105460.0,8.52,8.56,8.5,8.55,105460.0
2015-09-29 11:50:00,8.56,8.58,8.53,8.53,99425.0,8.56,8.58,8.53,8.53,99425.0
2015-09-29 12:00:00,8.52,8.54,8.49,8.5,92200.0,8.52,8.54,8.49,8.5,92200.0
2015-09-29 12:10:00,8.49,8.5,8.46,8.47,158250.0,8.49,8.5,8.46,8.47,158250.0
2015-09-29 12:20:00,8.46,8.49,8.45,8.48,204960.0,8.46,8.49,8.45,8.48,204960.0
2015-09-29 12:30:00,8.48,8.49,8.47,8.48,76610.0,8.48,8.49,8.47,8.48,76610.0
2015-09-29 12:40:00,8.47,8.47,8.42,8.43,152120.0,8.47,8.47,8.42,8.43,152120.0
2015-09-29 12:50:00,8.43,8.44,8.4,8.41,202925.0,8.43,8.44,8.4,8.41,202925.0
2015-09-29 13:00:00,8.42,8.43,8.41,8.41,225880.0,8.42,8.43,8.41,8.41,225880.0
2015-09-29 13:10:00,8.42,8.44,8.41,8.44,387925.0,8.42,8.44,8.41,8.44,387925.0
2015-09-29 13:20:00,8.45,8.47,8.43,8.47,223225.0,8.45,8.47,8.43,8.47,223225.0
2015-09-29 13:30:00,8.47,8.48,8.45,8.46,94290.0,8.47,8.48,8.45,8.46,94290.0
2015-09-29 13:40:00,8.47,8.48,8.44,8.45,307450.0,8.47,8.48,8.44,8.45,307450.0
2015-09-29 13:50:00,8.44,8.45,8.41,8.44,170665.0,8.44,8.45,8.41,8.44,170665.0
2015-09-29 14:00:00,8.44,8.44,8.4,8.41,199880.0,8.44,8.44,8.4,8.41,199880.0
2015-09-29 14:10:00,8.41,8.42,8.39,8.39,187085.0,8.41,8.42,8.39,8.39,187085.0
2015-09-29 14:20:00,8.39,8.43,8.39,8.42,194120.0,8.39,8.43,8.39,8.42,194120.0
2015-09-29 14:30:00,8.42,8.43,8.41,8.41,85530.0,8.42,8.43,8.41,8.41,85530.0
2015-09-29 14:40:00,8.42,8.43,8.41,8.41,140415.0,8.42,8.43,8.41,8.41,140415.0
2015-09-29 14:50:00,8.41,8.42,8.4,8.4,182015.0,8.41,8.42,8.4,8.4,182015.0
2015-09-29 15:00:00,8.4,8.41,8.38,8.39,169665.0,8.4,8.41,8.38,8.39,169665.0
2015-09-29 15:10:00,8.4,8.42,8.39,8.4,238490.0,8.4,8.42,8.39,8.4,238490.0
2015-09-29 15:20:00,8.4,8.4,8.36,8.37,334610.0,8.4,8.4,8.36,8.37,334610.0
2015-09-29 15:30:00,8.37,8.45,8.37,8.42,242260.0,8.37,8.45,8.37,8.42,242260.0
2015-09-29 15:40:00,8.42,8.44,8.4,8.44,289230.0,8.42,8.44,8.4,8.44,289230.0
2015-09-29 15:50:00,8.45,8.46,8.43,8.45,696540.0,8.45,8.46,8.43,8.45,696540.0
2015-09-30 09:30:00,8.53,8.62,8.5,8.59,241805.0,8.53,8.62,8.5,8.59,241805.0
2015-09-30 09:40:00,8.6,8.63,8.54,8.56,116280.0,8.6,8.63,8.54,8.56,116280.0
2015-09-30 09:50:00,8.56,8.56,8.48,8.48,98395.0,8.56,8.56,8.48,8.48,98395.0
2015-09-30 10:00:00,8.48,8.48,8.44,8.47,217400.0,8.48,8.48,8.44,8.47,217400.0
2015-09-30 10:10:00,8.47,8.48,8.46,8.47,142910.0,8.47,8.48,8.46,8.47,142910.0
2015-09-30 10:20:00,8.48,8.52,8.48,8.52,55160.0,8.48,8.52,8.48,8.52,55160.0
2015-09-30 10:30:00,8.53,8.54,8.51,8.51,66340.0,8.53,8.54,8.51,8.51,66340.0
2015-09-30 10:40:00,8.52,8.53,8.47,8.48,61040.0,8.52,8.53,8.47,8.48,61040.0
2015-09-30 10:50:00,8.48,8.49,8.43,8.43,143640.0,8.48,8.49,8.43,8.43,143640.0
2015-09-30 11:00:00,8.43,8.43,8.39,8.39,261845.0,8.43,8.43,8.39,8.39,261845.0
2015-09-30 11:10:00,8.39,8.41,8.38,8.4,440680.0,8.39,8.41,8.38,8.4,440680.0
2015-09-30 11:20:00,8.41,8.42,8.39,8.42,107845.0,8.41,8.42,8.39,8.42,107845.0
2015-09-30 11:30:00,8.42,8.42,8.39,8.39,219970.0,8.42,8.42,8.39,8.39,219970.0
2015-09-30 11:40:00,8.39,8.39,8.37,8.38,118380.0,8.39,8.39,8.37,8.38,118380.0
2015-09-30 11:50:00,8.38,8.39,8.34,8.39,360885.0,8.38,8.39,8.34,8.39,360885.0
2015-09-30 12:00:00,8.39,8.41,8.35,8.36,227755.0,8.39,8.41,8.35,8.36,227755.0
2015-09-30 12:10:00,8.35,8.37,8.34,8.36,151930.0,8.35,8.37,8.34,8.36,151930.0
2015-09-30 12:20:00,8.36,8.38,8.33,8.37,204930.0,8.36,8.38,8.33,8.37,204930.0
2015-09-30 12:30:00,8.37,8.39,8.37,8.38,76590.0,8.37,8.39,8.37,8.38,76590.0
2015-09-30 12:40:00,8.37,8.39,8.34,8.35,80805.0,8.37,8.39,8.34,8.35,80805.0
2015-09-30 12:50:00,8.35,8.37,8.34,8.37,208150.0,8.35,8.37,8.34,8.37,208150.0
2015-09-30 13:00:00,8.37,8.37,8.35,8.35,213285.0,8.37,8.37,8.35,8.35,213285.0
2015-09-30 13:10:00,8.36,8.38,8.35,8.38,117335.0,8.36,8.38,8.35,8.38,117335.0
2015-09-30 13:20:00,8.38,8.4,8.38,8.4,93125.0,8.38,8.4,8.38,8.4,93125.0
2015-09-30 13:30:00,8.4,8.4,8.38,8.39,177610.0,8.4,8.4,8.38,8.39,177610.0
2015-09-30 13:40:00,8.39,8.42,8.39,8.41,115450.0,8.39,8.42,8.39,8.41,115450.0
2015-09-30 13:50:00,8.41,8.45,8.41,8.43,143105.0,8.41,8.45,8.41,8.43,143105.0
2015-09-30 14:00:00,8.43,8.45,8.41,8.43,186270.0,8.43,8.45,8.41,8.43,186270.0
2015-09-30 14:10:00,8.43,8.45,8.42,8.45,133875.0,8.43,8.45,8.42,8.45,133875.0
2015-09-30 14:20:00,8.46,8.48,8.45,8.48,156760.0,8.46,8.48,8.45,8.48,156760.0
2015-09-30 14:30:00,8.48,8.49,8.42,8.44,98775.0,8.48,8.49,8.42,8.44,98775.0
2015-09-30 14:40:00,8.44,8.47,8.43,8.47,136280.0,8.44,8.47,8.43,8.47,136280.0
2015-09-30 14:50:00,8.47,8.48,8.45,8.48,149940.0,8.47,8.48,8.45,8.48,149940.0
2015-09-30 15:00:00,8.49,8.49,8.45,8.46,112725.0,8.49,8.49,8.45,8.46,112725.0
2015-09-30 15:10:00,8.47,8.48,8.46,8.47,101810.0,8.47,8.48,8.46,8.47,101810.0
2015-09-30 15:20:00,8.47,8.5,8.46,8.5,243500.0,8.47,8.5,8.46,8.5,243500.0
2015-09-30 15:30:00,8.5,8.52,8.49,8.51,234455.0,8.5,8.52,8.49,8.51,234455.0
2015-09-30 15:40:00,8.5,8.52,8.49,8.52,342580.0,8.5,8.52,8.49,8.52,342580.0
2015-09-30 15:50:00,8.52,8.52,8.45,8.5,1506290.0,8.52,8.52,8.45,8.5,1506290.0
2015-10-01 09:30:00,8.5,8.54,8.41,8.42,206900.0,8.5,8.54,8.41,8.42,206900.0
2015-10-01 09:40:00,8.42,8.45,8.41,8.45,311505.0,8.42,8.45,8.41,8.45,311505.0
2015-10-01 09:50:00,8.44,8.48,8.44,8.45,166260.0,8.44,8.48,8.44,8.45,166260.0
2015-10-01 10:00:00,8.45,8.54,8.42,8.54,131075.0,8.45,8.54,8.42,8.54,131075.0
2015-10-01 10:10:00,8.54,8.59,8.54,8.57,186150.0,8.54,8.59,8.54,8.57,186150.0
2015-10-01 10:20:00,8.57,8.59,8.53,8.58,147715.0,8.57,8.59,8.53,8.58,147715.0
2015-10-01 10:30:00,8.59,8.59,8.54,8.56,92700.0,8.59,8.59,8.54,8.56,92700.0
2015-10-01 10:40:00,8.57,8.58,8.53,8.57,121940.0,8.57,8.58,8.53,8.57,121940.0
2015-10-01 10:50:00,8.56,8.57,8.52,8.52,121060.0,8.56,8.57,8.52,8.52,121060.0
2015-10-01 11:00:00,8.52,8.56,8.52,8.55,70775.0,8.52,8.56,8.52,8.55,70775.0
2015-10-01 11:10:00,8.56,8.57,8.53,8.54,72205.0,8.56,8.57,8.53,8.54,72205.0
2015-10-01 11:20:00,8.53,8.56,8.51,8.52,68650.0,8.53,8.56,8.51,8.52,68650.0
2015-10-01 11:30:00,8.52,8.53,8.49,8.52,66000.0,8.52,8.53,8.49,8.52,66000.0
2015-10-01 11:40:00,8.51,8.51,8.48,8.49,40000.0,8.51,8.51,8.48,8.49,40000.0
2015-10-01 11:50:00,8.5,8.51,8.46,8.47,81570.0,8.5,8.51,8.46,8.47,81570.0
2015-10-01 12:00:00,8.48,8.48,8.44,8.45,45625.0,8.48,8.48,8.44,8.45,45625.0
2015-10-01 12:10:00,8.45,8.48,8.45,8.47,46065.0,8.45,8.48,8.45,8.47,46065.0
2015-10-01 12:20:00,8.47,8.49,8.44,8.47,67770.0,8.47,8.49,8.44,8.47,67770.0
2015-10-01 12:30:00,8.47,8.5,8.47,8.5,47500.0,8.47,8.5,8.47,8.5,47500.0
2015-10-01 12:40:00,8.5,8.5,8.48,8.48,42515.0,8.5,8.5,8.48,8.48,42515.0
2015-10-01 12:50:00,8.48,8.5,8.48,8.5,43390.0,8.48,8.5,8.48,8.5,43390.0
2015-10-01 13:00:00,8.49,8.49,8.45,8.47,56830.0,8.49,8.49,8.45,8.47,56830.0
2015-10-01 13:10:00,8.47,8.48,8.45,8.47,31945.0,8.47,8.48,8.45,8.47,31945.0
2015-10-01 13:20:00,8.47,8.48,8.45,8.47,52675.0,8.47,8.48,8.45,8.47,52675.0
2015-10-01 13:30:00,8.48,8.49,8.47,8.47,59980.0,8.48,8.49,8.47,8.47,59980.0
2015-10-01 13:40:00,8.47,8.48,8.46,8.46,38330.0,8.47,8.48,8.46,8.46,38330.0
2015-10-01 13:50:00,8.47,8.51,8.45,8.51,60880.0,8.47,8.51,8.45,8.51,60880.0
2015-10-01 14:00:00,8.51,8.52,8.51,8.51,133080.0,8.51,8.52,8.51,8.51,133080.0
2015-10-01 14:10:00,8.51,8.53,8.5,8.53,97200.0,8.51,8.53,8.5,8.53,97200.0
2015-10-01 14:20:00,8.53,8.53,8.5,8.51,73040.0,8.53,8.53,8.5,8.51,73040.0
2015-10-01 14:30:00,8.51,8.53,8.5,8.51,60855.0,8.51,8.53,8.5,8.51,60855.0
2015-10-01 14:40:00,8.51,8.54,8.51,8.52,78200.0,8.51,8.54,8.51,8.52,78200.0
2015-10-01 14:50:00,8.52,8.58,8.51,8.57,96190.0,8.52,8.58,8.51,8.57,96190.0
2015-10-01 15:00:00,8.57,8.6,8.56,8.57,142800.0,8.57,8.6,8.56,8.57,142800.0
2015-10-01 15:10:00,8.57,8.61,8.57,8.6,110335.0,8.57,8.61,8.57,8.6,110335.0
2015-10-01 15:20:00,8.59,8.6,8.57,8.58,107115.0,8.59,8.6,8.57,8.58,107115.0
2015-10-01 15:30:00,8.58,8.58,8.54,8.54,152885.0,8.58,8.58,8.54,8.54,152885.0
2015-10-01 15:40:00,8.55,8.6,8.55,8.6,182870.0,8.55,8.6,8.55,8.6,182870.0
2015-10-01 15:50:00,8.6,8.63,8.59,8.6,611350.0,8.6,8.63,8.59,8.6,611350.0
2015-10-02 09:30:00,8.49,8.5,8.41,8.45,189705.0,8.49,8.5,8.41,8.45,189705.0
2015-10-02 09:40:00,8.45,8.47,8.39,8.4,227500.0,8.45,8.47,8.39,8.4,227500.0
2015-10-02 09:50:00,8.4,8.4,8.35,8.39,139195.0,8.4,8.4,8.35,8.39,139195.0
2015-10-02 10:00:00,8.39,8.39,8.31,8.34,289505.0,8.39,8.39,8.31,8.34,289505.0
2015-10-02 10:10:00,8.34,8.42,8.34,8.4,721695.0,8.34,8.42,8.34,8.4,721695.0
2015-10-02 10:20:00,8.4,8.44,8.39,8.39,128855.0,8.4,8.44,8.39,8.39,128855.0
2015-10-02 10:30:00,8.39,8.43,8.39,8.43,81605.0,8.39,8.43,8.39,8.43,81605.0
2015-10-02 10:40:00,8.44,8.49,8.44,8.47,117840.0,8.44,8.49,8.44,8.47,117840.0
2015-10-02 10:50:00,8.48,8.5,8.48,8.5,244400.0,8.48,8.5,8.48,8.5,244400.0
2015-10-02 11:00:00,8.51,8.54,8.5,8.53,105635.0,8.51,8.54,8.5,8.53,105635.0
2015-10-02 11:10:00,8.53,8.53,8.47,8.48,240690.0,8.53,8.53,8.47,8.48,240690.0
2015-10-02 11:20:00,8.48,8.52,8.47,8.5,353635.0,8.48,8.52,8.47,8.5,353635.0
2015-10-02 11:30:00,8.52,8.55,8.52,8.52,95385.0,8.52,8.55,8.52,8.52,95385.0
2015-10-02 11:40:00,8.51,8.52,8.5,8.51,44750.0,8.51,8.52,8.5,8.51,44750.0
2015-10-02 11:50:00,8.5,8.55,8.5,8.54,97785.0,8.5,8.55,8.5,8.54,97785.0
2015-10-02 12:00:00,8.53,8.54,8.51,8.53,82505.0,8.53,8.54,8.51,8.53,82505.0
2015-10-02 12:10:00,8.53,8.56,8.53,8.54,33115.0,8.53,8.56,8.53,8.54,33115.0
2015-10-02 12:20:00,8.54,8.55,8.52,8.52,64170.0,8.54,8.55,8.52,8.52,64170.0
2015-10-02 12:30:00,8.53,8.56,8.53,8.54,85255.0,8.53,8.56,8.53,8.54,85255.0
2015-10-02 12:40:00,8.54,8.57,8.53,8.57,61705.0,8.54,8.57,8.53,8.57,61705.0
2015-10-02 12:50:00,8.57,8.59,8.56,8.58,73860.0,8.57,8.59,8.56,8.58,73860.0
2015-10-02 13:00:00,8.58,8.61,8.58,8.6,62370.0,8.58,8.61,8.58,8.6,62370.0
2015-10-02 13:10:00,8.6,8.62,8.59,8.6,96475.0,8.6,8.62,8.59,8.6,96475.0
2015-10-02 13:20:00,8.6,8.6,8.58,8.58,298295.0,8.6,8.6,8.58,8.58,298295.0
2015-10-02 13:30:00,8.57,8.59,8.55,8.57,162220.0,8.57,8.59,8.55,8.57,162220.0
2015-10-02 13:40:00,8.57,8.6,8.56,8.58,66660.0,8.57,8.6,8.56,8.58,66660.0
2015-10-02 13:50:00,8.59,8.59,8.55,8.56,121190.0,8.59,8.59,8.55,8.56,121190.0
2015-10-02 14:00:00,8.56,8.61,8.55,8.61,113765.0,8.56,8.61,8.55,8.61,113765.0
2015-10-02 14:10:00,8.6,8.61,8.59,8.6,94910.0,8.6,8.61,8.59,8.6,94910.0
2015-10-02 14:20:00,8.6,8.65,8.59,8.64,115510.0,8.6,8.65,8.59,8.64,115510.0
2015-10-02 14:30:00,8.65,8.66,8.64,8.66,130515.0,8.65,8.66,8.64,8.66,130515.0
2015-10-02 14:40:00,8.66,8.66,8.62,8.62,64080.0,8.66,8.66,8.62,8.62,64080.0
2015-10-02 14:50:00,8.63,8.64,8.6,8.6,160500.0,8.63,8.64,8.6,8.6,160500.0
2015-10-02 15:00:00,8.6,8.65,8.6,8.64,76520.0,8.6,8.65,8.6,8.64,76520.0
2015-10-02 15:10:00,8.65,8.69,8.64,8.69,101410.0,8.65,8.69,8.64,8.69,101410.0
2015-10-02 15:20:00,8.69,8.71,8.68,8.7,186380.0,8.69,8.71,8.68,8.7,186380.0
2015-10-02 15:30:00,8.7,8.72,8.69,8.7,282330.0,8.7,8.72,8.69,8.7,282330.0
2015-10-02 15:40:00,8.7,8.73,8.7,8.73,252405.0,8.7,8.73,8.7,8.73,252405.0
2015-10-02 15:50:00,8.74,8.74,8.72,8.73,554445.0,8.74,8.74,8.72,8.73,554445.0
2015-10-05 09:30:00,8.8,8.87,8.75,8.8,174140.0,8.8,8.87,8.75,8.8,174140.0
2015-10-05 09:40:00,8.8,8.81,8.74,8.78,167280.0,8.8,8.81,8.74,8.78,167280.0
2015-10-05 09:50:00,8.78,8.78,8.75,8.78,65655.0,8.78,8.78,8.75,8.78,65655.0
2015-10-05 10:00:00,8.78,8.79,8.74,8.76,101100.0,8.78,8.79,8.74,8.76,101100.0
2015-10-05 10:10:00,8.75,8.78,8.75,8.76,103340.0,8.75,8.78,8.75,8.76,103340.0
2015-10-05 10:20:00,8.77,8.83,8.77,8.83,180115.0,8.77,8.83,8.77,8.83,180115.0
2015-10-05 10:30:00,8.84,8.84,8.79,8.81,228460.0,8.84,8.84,8.79,8.81,228460.0
2015-10-05 10:40:00,8.8,8.8,8.76,8.76,49000.0,8.8,8.8,8.76,8.76,49000.0
2015-10-05 10:50:00,8.76,8.78,8.75,8.77,188590.0,8.76,8.78,8.75,8.77,188590.0
2015-10-05 11:00:00,8.77,8.82,8.76,8.8,97245.0,8.77,8.82,8.76,8.8,97245.0
2015-10-05 11:10:00,8.81,8.83,8.79,8.79,67480.0,8.81,8.83,8.79,8.79,67480.0
2015-10-05 11:20:00,8.79,8.81,8.79,8.79,193960.0,8.79,8.81,8.79,8.79,193960.0
2015-10-05 11:30:00,8.79,8.8,8.77,8.79,140410.0,8.79,8.8,8.77,8.79,140410.0
2015-10-05 11:40:00,8.79,8.81,8.79,8.8,96335.0,8.79,8.81,8.79,8.8,96335.0
2015-10-05 11:50:00,8.8,8.83,8.8,8.83,88580.0,8.8,8.83,8.8,8.83,88580.0
2015-10-05 12:00:00,8.83,8.86,8.81,8.85,103530.0,8.83,8.86,8.81,8.85,103530.0
2015-10-05 12:10:00,8.85,8.87,8.83,8.86,49365.0,8.85,8.87,8.83,8.86,49365.0
2015-10-05 12:20:00,8.85,8.85,8.8,8.82,92660.0,8.85,8.85,8.8,8.82,92660.0
2015-10-05 12:30:00,8.81,8.82,8.8,8.82,54805.0,8.81,8.82,8.8,8.82,54805.0
2015-10-05 12:40:00,8.82,8.82,8.81,8.81,79825.0,8.82,8.82,8.81,8.81,79825.0
2015-10-05 12:50:00,8.82,8.82,8.78,8.79,79060.0,8.82,8.82,8.78,8.79,79060.0
2015-10-05 13:00:00,8.79,8.8,8.75,8.8,142210.0,8.79,8.8,8.75,8.8,142210.0
2015-10-05 13:10:00,8.8,8.82,8.8,8.81,62195.0,8.8,8.82,8.8,8.81,62195.0
2015-10-05 13:20:00,8.81,8.82,8.8,8.8,62780.0,8.81,8.82,8.8,8.8,62780.0
2015-10-05 13:30:00,8.8,8.81,8.8,8.8,42140.0,8.8,8.81,8.8,8.8,42140.0
2015-10-05 13:40:00,8.79,8.81,8.79,8.8,97765.0,8.79,8.81,8.79,8.8,97765.0
2015-10-05 13:50:00,8.8,8.82,8.8,8.82,105525.0,8.8,8.82,8.8,8.82,105525.0
2015-10-05 14:00:00,8.82,8.83,8.82,8.82,38155.0,8.82,8.83,8.82,8.82,38155.0
2015-10-05 14:10:00,8.82,8.83,8.79,8.81,160685.0,8.82,8.83,8.79,8.81,160685.0
2015-10-05 14:20:00,8.8,8.81,8.8,8.81,49345.0,8.8,8.81,8.8,8.81,49345.0
2015-10-05 14:30:00,8.81,8.82,8.81,8.82,262160.0,8.81,8.82,8.81,8.82,262160.0
2015-10-05 14:40:00,8.82,8.83,8.8,8.8,171175.0,8.82,8.83,8.8,8.8,171175.0
2015-10-05 14:50:00,8.79,8.82,8.79,8.82,258900.0,8.79,8.82,8.79,8.82,258900.0
2015-10-05 15:00:00,8.82,8.83,8.82,8.83,102290.0,8.82,8.83,8.82,8.83,102290.0
2015-10-05 15:10:00,8.83,8.84,8.83,8.83,90465.0,8.83,8.84,8.83,8.83,90465.0
2015-10-05 15:20:00,8.83,8.85,8.83,8.84,76885.0,8.83,8.85,8.83,8.84,76885.0
2015-10-05 15:30:00,8.84,8.86,8.84,8.85,138115.0,8.84,8.86,8.84,8.85,138115.0
2015-10-05 15:40:00,8.84,8.85,8.83,8.85,254320.0,8.84,8.85,8.83,8.85,254320.0
2015-10-05 15:50:00,8.85,8.85,8.84,8.84,319005.0,8.85,8.85,8.84,8.84,319005.0
2015-10-06 09:30:00,8.84,8.89,8.77,8.89,145545.0,8.84,8.89,8.77,8.89,145545.0
2015-10-06 09:40:00,8.89,8.92,8.85,8.91,148245.0,8.89,8.92,8.85,8.91,148245.0
2015-10-06 09:50:00,8.91,8.92,8.88,8.92,120100.0,8.91,8.92,8.88,8.92,120100.0
2015-10-06 10:00:00,8.92,8.93,8.85,8.89,134645.0,8.92,8.93,8.85,8.89,134645.0
2015-10-06 10:10:00,8.89,8.91,8.86,8.86,62890.0,8.89,8.91,8.86,8.86,62890.0
2015-10-06 10:20:00,8.86,8.88,8.83,8.83,111885.0,8.86,8.88,8.83,8.83,111885.0
2015-10-06 10:30:00,8.84,8.84,8.79,8.83,84900.0,8.84,8.84,8.79,8.83,84900.0
2015-10-06 10:40:00,8.83,8.86,8.83,8.84,45650.0,8.83,8.86,8.83,8.84,45650.0
2015-10-06 10:50:00,8.84,8.84,8.82,8.83,33645.0,8.84,8.84,8.82,8.83,33645.0
2015-10-06 11:00:00,8.83,8.86,8.83,8.84,61375.0,8.83,8.86,8.83,8.84,61375.0
2015-10-06 11:10:00,8.84,8.85,8.81,8.85,82230.0,8.84,8.85,8.81,8.85,82230.0
2015-10-06 11:20:00,8.85,8.85,8.8,8.81,84370.0,8.85,8.85,8.8,8.81,84370.0
2015-10-06 11:30:00,8.81,8.82,8.74,8.75,99350.0,8.81,8.82,8.74,8.75,99350.0
2015-10-06 11:40:00,8.75,8.75,8.73,8.73,68565.0,8.75,8.75,8.73,8.73,68565.0
2015-10-06 11:50:00,8.73,8.73,8.69,8.71,114915.0,8.73,8.73,8.69,8.71,114915.0
2015-10-06 12:00:00,8.71,8.74,8.7,8.71,96115.0,8.71,8.74,8.7,8.71,96115.0
2015-10-06 12:10:00,8.71,8.72,8.66,8.66,156390.0,8.71,8.72,8.66,8.66,156390.0
2015-10-06 12:20:00,8.67,8.68,8.64,8.65,156115.0,8.67,8.68,8.64,8.65,156115.0
2015-10-06 12:30:00,8.65,8.66,8.63,8.66,209785.0,8.65,8.66,8.63,8.66,209785.0
2015-10-06 12:40:00,8.66,8.71,8.66,8.71,88820.0,8.66,8.71,8.66,8.71,88820.0
2015-10-06 12:50:00,8.7,8.71,8.69,8.69,203945.0,8.7,8.71,8.69,8.69,203945.0
2015-10-06 13:00:00,8.69,8.7,8.67,8.68,138540.0,8.69,8.7,8.67,8.68,138540.0
2015-10-06 13:10:00,8.68,8.73,8.68,8.71,55655.0,8.68,8.73,8.68,8.71,55655.0
2015-10-06 13:20:00,8.71,8.73,8.71,8.72,76995.0,8.71,8.73,8.71,8.72,76995.0
2015-10-06 13:30:00,8.72,8.72,8.69,8.7,46145.0,8.72,8.72,8.69,8.7,46145.0
2015-10-06 13:40:00,8.7,8.7,8.68,8.69,114325.0,8.7,8.7,8.68,8.69,114325.0
2015-10-06 13:50:00,8.69,8.71,8.67,8.7,157315.0,8.69,8.71,8.67,8.7,157315.0
2015-10-06 14:00:00,8.7,8.71,8.68,8.68,134555.0,8.7,8.71,8.68,8.68,134555.0
2015-10-06 14:10:00,8.68,8.73,8.68,8.73,62985.0,8.68,8.73,8.68,8.73,62985.0
2015-10-06 14:20:00,8.73,8.73,8.71,8.73,69035.0,8.73,8.73,8.71,8.73,69035.0
2015-10-06 14:30:00,8.74,8.74,8.71,8.74,195530.0,8.74,8.74,8.71,8.74,195530.0
2015-10-06 14:40:00,8.75,8.75,8.7,8.73,205310.0,8.75,8.75,8.7,8.73,205310.0
2015-10-06 14:50:00,8.73,8.73,8.69,8.7,75950.0,8.73,8.73,8.69,8.7,75950.0
2015-10-06 15:00:00,8.7,8.72,8.69,8.71,58925.0,8.7,8.72,8.69,8.71,58925.0
2015-10-06 15:10:00,8.71,8.72,8.69,8.71,88620.0,8.71,8.72,8.69,8.71,88620.0
2015-10-06 15:20:00,8.71,8.71,8.68,8.69,257040.0,8.71,8.71,8.68,8.69,257040.0
2015-10-06 15:30:00,8.69,8.71,8.69,8.7,171795.0,8.69,8.71,8.69,8.7,171795.0
2015-10-06 15:40:00,8.7,8.72,8.69,8.7,262715.0,8.7,8.72,8.69,8.7,262715.0
2015-10-06 15:50:00,8.7,8.71,8.68,8.69,384180.0,8.7,8.71,8.68,8.69,384180.0
2015-10-07 09:30:00,8.72,8.8,8.6,8.64,352670.0,8.72,8.8,8.6,8.64,352670.0
2015-10-07 09:40:00,8.65,8.67,8.61,8.66,136615.0,8.65,8.67,8.61,8.66,136615.0
2015-10-07 09:50:00,8.65,8.68,8.64,8.67,366440.0,8.65,8.68,8.64,8.67,366440.0
2015-10-07 10:00:00,8.68,8.7,8.64,8.64,332105.0,8.68,8.7,8.64,8.64,332105.0
2015-10-07 10:10:00,8.64,8.7,8.63,8.65,282055.0,8.64,8.7,8.63,8.65,282055.0
2015-10-07 10:20:00,8.65,8.65,8.62,8.64,111105.0,8.65,8.65,8.62,8.64,111105.0
2015-10-07 10:30:00,8.63,8.64,8.62,8.63,109665.0,8.63,8.64,8.62,8.63,109665.0
2015-10-07 10:40:00,8.63,8.63,8.57,8.58,143730.0,8.63,8.63,8.57,8.58,143730.0
2015-10-07 10:50:00,8.58,8.58,8.55,8.56,138075.0,8.58,8.58,8.55,8.56,138075.0
2015-10-07 11:00:00,8.56,8.56,8.52,8.56,187220.0,8.56,8.56,8.52,8.56,187220.0
2015-10-07 11:10:00,8.56,8.56,8.51,8.53,105715.0,8.56,8.56,8.51,8.53,105715.0
2015-10-07 11:20:00,8.53,8.53,8.47,8.51,167275.0,8.53,8.53,8.47,8.51,167275.0
2015-10-07 11:30:00,8.5,8.53,8.49,8.52,219195.0,8.5,8.53,8.49,8.52,219195.0
2015-10-07 11:40:00,8.52,8.53,8.48,8.48,172585.0,8.52,8.53,8.48,8.48,172585.0
2015-10-07 11:50:00,8.49,8.53,8.48,8.51,521205.0,8.49,8.53,8.48,8.51,521205.0
2015-10-07 12:00:00,8.51,8.52,8.48,8.49,196000.0,8.51,8.52,8.48,8.49,196000.0
2015-10-07 12:10:00,8.5,8.51,8.44,8.45,627815.0,8.5,8.51,8.44,8.45,627815.0
2015-10-07 12:20:00,8.45,8.45,8.38,8.4,827840.0,8.45,8.45,8.38,8.4,827840.0
2015-10-07 12:30:00,8.4,8.42,8.39,8.4,262985.0,8.4,8.42,8.39,8.4,262985.0
2015-10-07 12:40:00,8.39,8.42,8.37,8.42,223945.0,8.39,8.42,8.37,8.42,223945.0
2015-10-07 12:50:00,8.42,8.43,8.4,8.41,375430.0,8.42,8.43,8.4,8.41,375430.0
2015-10-07 13:00:00,8.41,8.41,8.36,8.4,384760.0,8.41,8.41,8.36,8.4,384760.0
2015-10-07 13:10:00,8.4,8.47,8.4,8.46,362800.0,8.4,8.47,8.4,8.46,362800.0
2015-10-07 13:20:00,8.46,8.47,8.43,8.45,550850.0,8.46,8.47,8.43,8.45,550850.0
2015-10-07 13:30:00,8.45,8.5,8.45,8.49,278635.0,8.45,8.5,8.45,8.49,278635.0
2015-10-07 13:40:00,8.49,8.51,8.48,8.51,183760.0,8.49,8.51,8.48,8.51,183760.0
2015-10-07 13:50:00,8.51,8.56,8.5,8.53,286900.0,8.51,8.56,8.5,8.53,286900.0
2015-10-07 14:00:00,8.54,8.54,8.52,8.54,186700.0,8.54,8.54,8.52,8.54,186700.0
2015-10-07 14:10:00,8.54,8.54,8.51,8.51,259505.0,8.54,8.54,8.51,8.51,259505.0
2015-10-07 14:20:00,8.51,8.53,8.51,8.53,167195.0,8.51,8.53,8.51,8.53,167195.0
2015-10-07 14:30:00,8.53,8.53,8.5,8.52,162640.0,8.53,8.53,8.5,8.52,162640.0
2015-10-07 14:40:00,8.52,8.56,8.51,8.56,279440.0,8.52,8.56,8.51,8.56,279440.0
2015-10-07 14:50:00,8.56,8.58,8.55,8.58,341755.0,8.56,8.58,8.55,8.58,341755.0
2015-10-07 15:00:00,8.58,8.61,8.58,8.6,295025.0,8.58,8.61,8.58,8.6,295025.0
2015-10-07 15:10:00,8.6,8.63,8.59,8.62,306920.0,8.6,8.63,8.59,8.62,306920.0
2015-10-07 15:20:00,8.63,8.64,8.58,8.59,320715.0,8.63,8.64,8.58,8.59,320715.0
2015-10-07 15:30:00,8.59,8.6,8.58,8.59,275575.0,8.59,8.6,8.58,8.59,275575.0
2015-10-07 15:40:00,8.59,8.59,8.58,8.59,407615.0,8.59,8.59,8.58,8.59,407615.0
2015-10-07 15:50:00,8.59,8.62,8.59,8.61,1027980.0,8.59,8.62,8.59,8.61,1027980.0
2015-10-08 09:30:00,8.61,8.62,8.57,8.59,448870.0,8.61,8.62,8.57,8.59,448870.0
2015-10-08 09:40:00,8.59,8.61,8.57,8.59,281180.0,8.59,8.61,8.57,8.59,281180.0
2015-10-08 09:50:00,8.6,8.6,8.58,8.6,166900.0,8.6,8.6,8.58,8.6,166900.0
2015-10-08 10:00:00,8.6,8.63,8.59,8.61,214625.0,8.6,8.63,8.59,8.61,214625.0
2015-10-08 10:10:00,8.61,8.62,8.56,8.58,84495.0,8.61,8.62,8.56,8.58,84495.0
2015-10-08 10:20:00,8.57,8.57,8.54,8.54,74495.0,8.57,8.57,8.54,8.54,74495.0
2015-10-08 10:30:00,8.54,8.56,8.53,8.54,340250.0,8.54,8.56,8.53,8.54,340250.0
2015-10-08 10:40:00,8.54,8.56,8.54,8.55,405805.0,8.54,8.56,8.54,8.55,405805.0
2015-10-08 10:50:00,8.55,8.55,8.52,8.54,299165.0,8.55,8.55,8.52,8.54,299165.0
2015-10-08 11:00:00,8.54,8.56,8.52,8.52,269980.0,8.54,8.56,8.52,8.52,269980.0
2015-10-08 11:10:00,8.52,8.52,8.47,8.49,394340.0,8.52,8.52,8.47,8.49,394340.0
2015-10-08 11:20:00,8.49,8.5,8.46,8.48,129085.0,8.49,8.5,8.46,8.48,129085.0
2015-10-08 11:30:00,8.48,8.5,8.48,8.49,105425.0,8.48,8.5,8.48,8.49,105425.0
2015-10-08 11:40:00,8.49,8.5,8.48,8.48,69495.0,8.49,8.5,8.48,8.48,69495.0
2015-10-08 11:50:00,8.49,8.5,8.47,8.47,254835.0,8.49,8.5,8.47,8.47,254835.0
2015-10-08 12:00:00,8.48,8.48,8.45,8.45,77070.0,8.48,8.48,8.45,8.45,77070.0
2015-10-08 12:10:00,8.45,8.46,8.45,8.45,179885.0,8.45,8.46,8.45,8.45,179885.0
2015-10-08 12:20:00,8.45,8.46,8.42,8.42,159310.0,8.45,8.46,8.42,8.42,159310.0
2015-10-08 12:30:00,8.42,8.45,8.42,8.45,130470.0,8.42,8.45,8.42,8.45,130470.0
2015-10-08 12:40:00,8.45,8.45,8.4,8.4,93250.0,8.45,8.45,8.4,8.4,93250.0
2015-10-08 12:50:00,8.4,8.43,8.4,8.42,97115.0,8.4,8.43,8.4,8.42,97115.0
2015-10-08 13:00:00,8.42,8.43,8.41,8.42,72770.0,8.42,8.43,8.41,8.42,72770.0
2015-10-08 13:10:00,8.42,8.47,8.42,8.44,113885.0,8.42,8.47,8.42,8.44,113885.0
2015-10-08 13:20:00,8.44,8.45,8.43,8.44,121745.0,8.44,8.45,8.43,8.44,121745.0
2015-10-08 13:30:00,8.44,8.45,8.43,8.43,72440.0,8.44,8.45,8.43,8.43,72440.0
2015-10-08 13:40:00,8.43,8.44,8.42,8.43,60500.0,8.43,8.44,8.42,8.43,60500.0
2015-10-08 13:50:00,8.43,8.44,8.41,8.44,93065.0,8.43,8.44,8.41,8.44,93065.0
2015-10-08 14:00:00,8.44,8.48,8.43,8.45,102130.0,8.44,8.48,8.43,8.45,102130.0
2015-10-08 14:10:00,8.46,8.49,8.45,8.48,69555.0,8.46,8.49,8.45,8.48,69555.0
2015-10-08 14:20:00,8.48,8.5,8.47,8.49,71235.0,8.48,8.5,8.47,8.49,71235.0
2015-10-08 14:30:00,8.5,8.54,8.49,8.54,117760.0,8.5,8.54,8.49,8.54,117760.0
2015-10-08 14:40:00,8.54,8.58,8.54,8.58,126295.0,8.54,8.58,8.54,8.58,126295.0
2015-10-08 14:50:00,8.57,8.6,8.56,8.6,650625.0,8.57,8.6,8.56,8.6,650625.0
2015-10-08 15:00:00,8.59,8.62,8.59,8.61,284890.0,8.59,8.62,8.59,8.61,284890.0
2015-10-08 15:10:00,8.61,8.62,8.6,8.6,210375.0,8.61,8.62,8.6,8.6,210375.0
2015-10-08 15:20:00,8.6,8.61,8.57,8.58,178145.0,8.6,8.61,8.57,8.58,178145.0
2015-10-08 15:30:00,8.58,8.58,8.54,8.55,225380.0,8.58,8.58,8.54,8.55,225380.0
2015-10-08 15:40:00,8.54,8.57,8.54,8.57,404850.0,8.54,8.57,8.54,8.57,404850.0
2015-10-08 15:50:00,8.55,8.58,8.55,8.56,876710.0,8.55,8.58,8.55,8.56,876710.0
2015-10-09 09:30:00,8.54,8.59,8.48,8.59,301375.0,8.54,8.59,8.48,8.59,301375.0
2015-10-09 09:40:00,8.59,8.62,8.55,8.6,188465.0,8.59,8.62,8.55,8.6,188465.0
2015-10-09 09:50:00,8.6,8.62,8.58,8.61,86900.0,8.6,8.62,8.58,8.61,86900.0
2015-10-09 10:00:00,8.62,8.64,8.58,8.6,117655.0,8.62,8.64,8.58,8.6,117655.0
2015-10-09 10:10:00,8.59,8.61,8.58,8.6,147005.0,8.59,8.61,8.58,8.6,147005.0
2015-10-09 10:20:00,8.6,8.61,8.59,8.59,235850.0,8.6,8.61,8.59,8.59,235850.0
2015-10-09 10:30:00,8.58,8.6,8.58,8.6,200385.0,8.58,8.6,8.58,8.6,200385.0
2015-10-09 10:40:00,8.6,8.6,8.57,8.57,167390.0,8.6,8.6,8.57,8.57,167390.0
2015-10-09 10:50:00,8.57,8.59,8.56,8.59,155095.0,8.57,8.59,8.56,8.59,155095.0
2015-10-09 11:00:00,8.59,8.59,8.56,8.57,65220.0,8.59,8.59,8.56,8.57,65220.0
2015-10-09 11:10:00,8.57,8.58,8.56,8.58,93285.0,8.57,8.58,8.56,8.58,93285.0
2015-10-09 11:20:00,8.58,8.58,8.57,8.57,78500.0,8.58,8.58,8.57,8.57,78500.0
2015-10-09 11:30:00,8.57,8.58,8.54,8.55,67400.0,8.57,8.58,8.54,8.55,67400.0
2015-10-09 11:40:00,8.55,8.55,8.53,8.54,73345.0,8.55,8.55,8.53,8.54,73345.0
2015-10-09 11:50:00,8.54,8.56,8.54,8.55,78095.0,8.54,8.56,8.54,8.55,78095.0
2015-10-09 12:00:00,8.56,8.58,8.54,8.54,70670.0,8.56,8.58,8.54,8.54,70670.0
2015-10-09 12:10:00,8.54,8.56,8.52,8.53,57545.0,8.54,8.56,8.52,8.53,57545.0
2015-10-09 12:20:00,8.53,8.54,8.52,8.53,60985.0,8.53,8.54,8.52,8.53,60985.0
2015-10-09 12:30:00,8.53,8.54,8.52,8.53,60750.0,8.53,8.54,8.52,8.53,60750.0
2015-10-09 12:40:00,8.53,8.54,8.52,8.54,59485.0,8.53,8.54,8.52,8.54,59485.0
2015-10-09 12:50:00,8.54,8.56,8.54,8.55,50100.0,8.54,8.56,8.54,8.55,50100.0
2015-10-09 13:00:00,8.55,8.56,8.53,8.53,58700.0,8.55,8.56,8.53,8.53,58700.0
2015-10-09 13:10:00,8.53,8.53,8.51,8.52,40320.0,8.53,8.53,8.51,8.52,40320.0
2015-10-09 13:20:00,8.52,8.53,8.51,8.51,56025.0,8.52,8.53,8.51,8.51,56025.0
2015-10-09 13:30:00,8.51,8.53,8.51,8.53,63500.0,8.51,8.53,8.51,8.53,63500.0
2015-10-09 13:40:00,8.52,8.53,8.51,8.53,65625.0,8.52,8.53,8.51,8.53,65625.0
2015-10-09 13:50:00,8.52,8.53,8.51,8.52,56760.0,8.52,8.53,8.51,8.52,56760.0
2015-10-09 14:00:00,8.52,8.55,8.52,8.55,81485.0,8.52,8.55,8.52,8.55,81485.0
2015-10-09 14:10:00,8.55,8.55,8.54,8.54,57435.0,8.55,8.55,8.54,8.54,57435.0
2015-10-09 14:20:00,8.54,8.57,8.53,8.57,172925.0,8.54,8.57,8.53,8.57,172925.0
2015-10-09 14:30:00,8.57,8.57,8.56,8.57,113940.0,8.57,8.57,8.56,8.57,113940.0
2015-10-09 14:40:00,8.57,8.59,8.57,8.58,91790.0,8.57,8.59,8.57,8.58,91790.0
2015-10-09 14:50:00,8.58,8.6,8.58,8.6,55120.0,8.58,8.6,8.58,8.6,55120.0
2015-10-09 15:00:00,8.59,8.61,8.58,8.61,143075.0,8.59,8.61,8.58,8.61,143075.0
2015-10-09 15:10:00,8.61,8.61,8.59,8.59,105300.0,8.61,8.61,8.59,8.59,105300.0
2015-10-09 15:20:00,8.59,8.6,8.59,8.6,106575.0,8.59,8.6,8.59,8.6,106575.0
2015-10-09 15:30:00,8.6,8.61,8.6,8.6,133730.0,8.6,8.61,8.6,8.6,133730.0
2015-10-09 15:40:00,8.6,8.61,8.6,8.61,144335.0,8.6,8.61,8.6,8.61,144335.0
2015-10-09 15:50:00,8.61,8.61,8.59,8.6,674515.0,8.61,8.61,8.59,8.6,674515.0
2015-10-12 09:30:00,8.61,8.63,8.54,8.56,234780.0,8.61,8.63,8.54,8.56,234780.0
2015-10-12 09:40:00,8.56,8.61,8.53,8.59,205815.0,8.56,8.61,8.53,8.59,205815.0
2015-10-12 09:50:00,8.6,8.61,8.56,8.6,234030.0,8.6,8.61,8.56,8.6,234030.0
2015-10-12 10:00:00,8.6,8.61,8.58,8.59,51075.0,8.6,8.61,8.58,8.59,51075.0
2015-10-12 10:10:00,8.58,8.6,8.57,8.58,87875.0,8.58,8.6,8.57,8.58,87875.0
2015-10-12 10:20:00,8.57,8.58,8.57,8.57,113485.0,8.57,8.58,8.57,8.57,113485.0
2015-10-12 10:30:00,8.57,8.58,8.55,8.55,97155.0,8.57,8.58,8.55,8.55,97155.0
2015-10-12 10:40:00,8.55,8.57,8.53,8.57,233610.0,8.55,8.57,8.53,8.57,233610.0
2015-10-12 10:50:00,8.57,8.59,8.57,8.57,92870.0,8.57,8.59,8.57,8.57,92870.0
2015-10-12 11:00:00,8.57,8.62,8.57,8.62,63375.0,8.57,8.62,8.57,8.62,63375.0
2015-10-12 11:10:00,8.62,8.62,8.59,8.59,40280.0,8.62,8.62,8.59,8.59,40280.0
2015-10-12 11:20:00,8.59,8.6,8.57,8.57,48105.0,8.59,8.6,8.57,8.57,48105.0
2015-10-12 11:30:00,8.58,8.58,8.56,8.56,93705.0,8.58,8.58,8.56,8.56,93705.0
2015-10-12 11:40:00,8.56,8.58,8.55,8.57,71105.0,8.56,8.58,8.55,8.57,71105.0
2015-10-12 11:50:00,8.57,8.58,8.56,8.57,52850.0,8.57,8.58,8.56,8.57,52850.0
2015-10-12 12:00:00,8.57,8.58,8.57,8.58,47190.0,8.57,8.58,8.57,8.58,47190.0
2015-10-12 12:10:00,8.57,8.58,8.57,8.57,59665.0,8.57,8.58,8.57,8.57,59665.0
2015-10-12 12:20:00,8.58,8.58,8.56,8.57,58280.0,8.58,8.58,8.56,8.57,58280.0
2015-10-12 12:30:00,8.57,8.57,8.56,8.56,30590.0,8.57,8.57,8.56,8.56,30590.0
2015-10-12 12:40:00,8.56,8.57,8.55,8.56,49650.0,8.56,8.57,8.55,8.56,49650.0
2015-10-12 12:50:00,8.56,8.57,8.55,8.55,140770.0,8.56,8.57,8.55,8.55,140770.0
2015-10-12 13:00:00,8.56,8.56,8.52,8.53,179500.0,8.56,8.56,8.52,8.53,179500.0
2015-10-12 13:10:00,8.53,8.54,8.52,8.53,96720.0,8.53,8.54,8.52,8.53,96720.0
2015-10-12 13:20:00,8.54,8.56,8.54,8.54,43790.0,8.54,8.56,8.54,8.54,43790.0
2015-10-12 13:30:00,8.54,8.55,8.53,8.54,77820.0,8.54,8.55,8.53,8.54,77820.0
2015-10-12 13:40:00,8.54,8.54,8.53,8.53,43190.0,8.54,8.54,8.53,8.53,43190.0
2015-10-12 13:50:00,8.53,8.53,8.51,8.52,80250.0,8.53,8.53,8.51,8.52,80250.0
2015-10-12 14:00:00,8.52,8.54,8.52,8.53,79355.0,8.52,8.54,8.52,8.53,79355.0
2015-10-12 14:10:00,8.53,8.53,8.51,8.51,73965.0,8.53,8.53,8.51,8.51,73965.0
2015-10-12 14:20:00,8.51,8.54,8.51,8.53,89320.0,8.51,8.54,8.51,8.53,89320.0
2015-10-12 14:30:00,8.53,8.55,8.53,8.55,47665.0,8.53,8.55,8.53,8.55,47665.0
2015-10-12 14:40:00,8.55,8.55,8.54,8.55,61540.0,8.55,8.55,8.54,8.55,61540.0
2015-10-12 14:50:00,8.56,8.58,8.56,8.57,45470.0,8.56,8.58,8.56,8.57,45470.0
2015-10-12 15:00:00,8.56,8.57,8.55,8.56,92180.0,8.56,8.57,8.55,8.56,92180.0
2015-10-12 15:10:00,8.56,8.58,8.56,8.58,99010.0,8.56,8.58,8.56,8.58,99010.0
2015-10-12 15:20:00,8.58,8.59,8.57,8.59,91865.0,8.58,8.59,8.57,8.59,91865.0
2015-10-12 15:30:00,8.59,8.59,8.58,8.59,138020.0,8.59,8.59,8.58,8.59,138020.0
2015-10-12 15:40:00,8.59,8.59,8.57,8.58,170375.0,8.59,8.59,8.57,8.58,170375.0
2015-10-12 15:50:00,8.58,8.58,8.55,8.56,543320.0,8.58,8.58,8.55,8.56,543320.0
2015-10-13 09:30:00,8.51,8.55,8.5,8.53,121460.0,8.51,8.55,8.5,8.53,121460.0
2015-10-13 09:40:00,8.53,8.58,8.53,8.53,163645.0,8.53,8.58,8.53,8.53,163645.0
2015-10-13 09:50:00,8.54,8.57,8.54,8.55,30785.0,8.54,8.57,8.54,8.55,30785.0
2015-10-13 10:00:00,8.56,8.57,8.52,8.56,106750.0,8.56,8.57,8.52,8.56,106750.0
2015-10-13 10:10:00,8.56,8.58,8.55,8.57,60220.0,8.56,8.58,8.55,8.57,60220.0
2015-10-13 10:20:00,8.58,8.61,8.58,8.6,39450.0,8.58,8.61,8.58,8.6,39450.0
2015-10-13 10:30:00,8.6,8.62,8.6,8.6,54400.0,8.6,8.62,8.6,8.6,54400.0
2015-10-13 10:40:00,8.6,8.61,8.59,8.59,68485.0,8.6,8.61,8.59,8.59,68485.0
2015-10-13 10:50:00,8.58,8.63,8.58,8.63,58375.0,8.58,8.63,8.58,8.63,58375.0
2015-10-13 11:00:00,8.63,8.63,8.6,8.62,60930.0,8.63,8.63,8.6,8.62,60930.0
2015-10-13 11:10:00,8.62,8.62,8.6,8.61,63100.0,8.62,8.62,8.6,8.61,63100.0
2015-10-13 11:20:00,8.61,8.62,8.58,8.58,56250.0,8.61,8.62,8.58,8.58,56250.0
2015-10-13 11:30:00,8.58,8.59,8.56,8.57,58975.0,8.58,8.59,8.56,8.57,58975.0
2015-10-13 11:40:00,8.58,8.58,8.55,8.55,95650.0,8.58,8.58,8.55,8.55,95650.0
2015-10-13 11:50:00,8.55,8.55,8.51,8.53,513345.0,8.55,8.55,8.51,8.53,513345.0
2015-10-13 12:00:00,8.53,8.54,8.53,8.54,34750.0,8.53,8.54,8.53,8.54,34750.0
2015-10-13 12:10:00,8.54,8.54,8.53,8.54,52170.0,8.54,8.54,8.53,8.54,52170.0
2015-10-13 12:20:00,8.54,8.54,8.5,8.51,99840.0,8.54,8.54,8.5,8.51,99840.0
2015-10-13 12:30:00,8.51,8.52,8.5,8.52,46335.0,8.51,8.52,8.5,8.52,46335.0
2015-10-13 12:40:00,8.51,8.53,8.5,8.5,108200.0,8.51,8.53,8.5,8.5,108200.0
2015-10-13 12:50:00,8.49,8.49,8.45,8.45,102515.0,8.49,8.49,8.45,8.45,102515.0
2015-10-13 13:00:00,8.45,8.46,8.44,8.44,78800.0,8.45,8.46,8.44,8.44,78800.0
2015-10-13 13:10:00,8.44,8.46,8.44,8.46,59410.0,8.44,8.46,8.44,8.46,59410.0
2015-10-13 13:20:00,8.47,8.47,8.43,8.45,64500.0,8.47,8.47,8.43,8.45,64500.0
2015-10-13 13:30:00,8.45,8.45,8.4,8.41,247810.0,8.45,8.45,8.4,8.41,247810.0
2015-10-13 13:40:00,8.41,8.43,8.41,8.42,47235.0,8.41,8.43,8.41,8.42,47235.0
2015-10-13 13:50:00,8.42,8.45,8.42,8.44,190555.0,8.42,8.45,8.42,8.44,190555.0
2015-10-13 14:00:00,8.44,8.44,8.41,8.41,95365.0,8.44,8.44,8.41,8.41,95365.0
2015-10-13 14:10:00,8.41,8.43,8.41,8.42,68600.0,8.41,8.43,8.41,8.42,68600.0
2015-10-13 14:20:00,8.42,8.43,8.41,8.42,56855.0,8.42,8.43,8.41,8.42,56855.0
2015-10-13 14:30:00,8.42,8.42,8.36,8.37,311080.0,8.42,8.42,8.36,8.37,311080.0
2015-10-13 14:40:00,8.37,8.39,8.37,8.39,126530.0,8.37,8.39,8.37,8.39,126530.0
2015-10-13 14:50:00,8.39,8.4,8.38,8.4,77125.0,8.39,8.4,8.38,8.4,77125.0
2015-10-13 15:00:00,8.4,8.4,8.38,8.39,95850.0,8.4,8.4,8.38,8.39,95850.0
2015-10-13 15:10:00,8.39,8.39,8.34,8.34,266120.0,8.39,8.39,8.34,8.34,266120.0
2015-10-13 15:20:00,8.34,8.36,8.33,8.35,186505.0,8.34,8.36,8.33,8.35,186505.0
2015-10-13 15:30:00,8.35,8.36,8.33,8.34,209565.0,8.35,8.36,8.33,8.34,209565.0
2015-10-13 15:40:00,8.34,8.34,8.32,8.34,448470.0,8.34,8.34,8.32,8.34,448470.0
2015-10-13 15:50:00,8.33,8.34,8.32,8.32,1118095.0,8.33,8.34,8.32,8.32,1118095.0
2015-10-14 09:30:00,8.31,8.37,8.26,8.37,179700.0,8.31,8.37,8.26,8.37,179700.0
2015-10-14 09:40:00,8.38,8.4,8.35,8.38,143395.0,8.38,8.4,8.35,8.38,143395.0
2015-10-14 09:50:00,8.38,8.39,8.37,8.39,87395.0,8.38,8.39,8.37,8.39,87395.0
2015-10-14 10:00:00,8.38,8.38,8.34,8.34,90780.0,8.38,8.38,8.34,8.34,90780.0
2015-10-14 10:10:00,8.35,8.36,8.29,8.3,198725.0,8.35,8.36,8.29,8.3,198725.0
2015-10-14 10:20:00,8.3,8.3,8.21,8.25,234905.0,8.3,8.3,8.21,8.25,234905.0
2015-10-14 10:30:00,8.26,8.29,8.24,8.27,132360.0,8.26,8.29,8.24,8.27,132360.0
2015-10-14 10:40:00,8.27,8.29,8.24,8.24,209840.0,8.27,8.29,8.24,8.24,209840.0
2015-10-14 10:50:00,8.24,8.27,8.23,8.25,90125.0,8.24,8.27,8.23,8.25,90125.0
2015-10-14 11:00:00,8.25,8.3,8.24,8.27,112585.0,8.25,8.3,8.24,8.27,112585.0
2015-10-14 11:10:00,8.27,8.3,8.25,8.29,151150.0,8.27,8.3,8.25,8.29,151150.0
2015-10-14 11:20:00,8.29,8.31,8.27,8.31,268830.0,8.29,8.31,8.27,8.31,268830.0
2015-10-14 11:30:00,8.31,8.34,8.31,8.34,139970.0,8.31,8.34,8.31,8.34,139970.0
2015-10-14 11:40:00,8.34,8.35,8.31,8.31,73605.0,8.34,8.35,8.31,8.31,73605.0
2015-10-14 11:50:00,8.31,8.34,8.31,8.34,120170.0,8.31,8.34,8.31,8.34,120170.0
2015-10-14 12:00:00,8.35,8.35,8.32,8.33,82405.0,8.35,8.35,8.32,8.33,82405.0
2015-10-14 12:10:00,8.33,8.35,8.32,8.34,87120.0,8.33,8.35,8.32,8.34,87120.0
2015-10-14 12:20:00,8.35,8.39,8.35,8.38,70460.0,8.35,8.39,8.35,8.38,70460.0
2015-10-14 12:30:00,8.38,8.39,8.38,8.39,47940.0,8.38,8.39,8.38,8.39,47940.0
2015-10-14 12:40:00,8.4,8.44,8.39,8.43,189355.0,8.4,8.44,8.39,8.43,189355.0
2015-10-14 12:50:00,8.43,8.46,8.43,8.45,153380.0,8.43,8.46,8.43,8.45,153380.0
2015-10-14 13:00:00,8.46,8.46,8.43,8.43,109990.0,8.46,8.46,8.43,8.43,109990.0
2015-10-14 13:10:00,8.43,8.46,8.43,8.44,79140.0,8.43,8.46,8.43,8.44,79140.0
2015-10-14 13:20:00,8.44,8.44,8.42,8.44,72685.0,8.44,8.44,8.42,8.44,72685.0
2015-10-14 13:30:00,8.44,8.44,8.42,8.43,73495.0,8.44,8.44,8.42,8.43,73495.0
2015-10-14 13:40:00,8.44,8.45,8.42,8.44,90525.0,8.44,8.45,8.42,8.44,90525.0
2015-10-14 13:50:00,8.45,8.45,8.42,8.43,99750.0,8.45,8.45,8.42,8.43,99750.0
2015-10-14 14:00:00,8.42,8.45,8.4,8.4,94405.0,8.42,8.45,8.4,8.4,94405.0
2015-10-14 14:10:00,8.4,8.43,8.4,8.41,100230.0,8.4,8.43,8.4,8.41,100230.0
2015-10-14 14:20:00,8.41,8.43,8.41,8.41,95380.0,8.41,8.43,8.41,8.41,95380.0
2015-10-14 14:30:00,8.41,8.42,8.4,8.41,80900.0,8.41,8.42,8.4,8.41,80900.0
2015-10-14 14:40:00,8.41,8.42,8.4,8.4,101975.0,8.41,8.42,8.4,8.4,101975.0
2015-10-14 14:50:00,8.41,8.41,8.38,8.4,111680.0,8.41,8.41,8.38,8.4,111680.0
2015-10-14 15:00:00,8.4,8.41,8.39,8.41,157635.0,8.4,8.41,8.39,8.41,157635.0
2015-10-14 15:10:00,8.41,8.41,8.38,8.38,114095.0,8.41,8.41,8.38,8.38,114095.0
2015-10-14 15:20:00,8.37,8.4,8.37,8.4,194065.0,8.37,8.4,8.37,8.4,194065.0
2015-10-14 15:30:00,8.41,8.41,8.39,8.4,182625.0,8.41,8.41,8.39,8.4,182625.0
2015-10-14 15:40:00,8.4,8.41,8.38,8.38,212945.0,8.4,8.41,8.38,8.38,212945.0
2015-10-14 15:50:00,8.37,8.38,8.36,8.38,1045940.0,8.37,8.38,8.36,8.38,1045940.0
2015-10-15 09:30:00,8.38,8.46,8.38,8.43,128505.0,8.38,8.46,8.38,8.43,128505.0
2015-10-15 09:40:00,8.44,8.49,8.44,8.47,92885.0,8.44,8.49,8.44,8.47,92885.0
2015-10-15 09:50:00,8.46,8.53,8.44,8.5,213400.0,8.46,8.53,8.44,8.5,213400.0
2015-10-15 10:00:00,8.5,8.52,8.47,8.5,182565.0,8.5,8.52,8.47,8.5,182565.0
2015-10-15 10:10:00,8.51,8.54,8.5,8.53,71215.0,8.51,8.54,8.5,8.53,71215.0
2015-10-15 10:20:00,8.53,8.54,8.5,8.51,225100.0,8.53,8.54,8.5,8.51,225100.0
2015-10-15 10:30:00,8.51,8.57,8.5,8.57,322535.0,8.51,8.57,8.5,8.57,322535.0
2015-10-15 10:40:00,8.56,8.58,8.55,8.58,156820.0,8.56,8.58,8.55,8.58,156820.0
2015-10-15 10:50:00,8.58,8.6,8.58,8.59,139215.0,8.58,8.6,8.58,8.59,139215.0
2015-10-15 11:00:00,8.59,8.62,8.59,8.6,219930.0,8.59,8.62,8.59,8.6,219930.0
2015-10-15 11:10:00,8.6,8.61,8.59,8.59,237210.0,8.6,8.61,8.59,8.59,237210.0
2015-10-15 11:20:00,8.59,8.63,8.59,8.62,170245.0,8.59,8.63,8.59,8.62,170245.0
2015-10-15 11:30:00,8.62,8.62,8.59,8.6,170700.0,8.62,8.62,8.59,8.6,170700.0
2015-10-15 11:40:00,8.6,8.6,8.58,8.58,141030.0,8.6,8.6,8.58,8.58,141030.0
2015-10-15 11:50:00,8.58,8.58,8.54,8.54,153000.0,8.58,8.58,8.54,8.54,153000.0
2015-10-15 12:00:00,8.54,8.55,8.53,8.55,133545.0,8.54,8.55,8.53,8.55,133545.0
2015-10-15 12:10:00,8.55,8.57,8.55,8.55,67015.0,8.55,8.57,8.55,8.55,67015.0
2015-10-15 12:20:00,8.55,8.56,8.54,8.55,70700.0,8.55,8.56,8.54,8.55,70700.0
2015-10-15 12:30:00,8.56,8.57,8.56,8.57,64680.0,8.56,8.57,8.56,8.57,64680.0
2015-10-15 12:40:00,8.57,8.57,8.55,8.55,57060.0,8.57,8.57,8.55,8.55,57060.0
2015-10-15 12:50:00,8.55,8.55,8.54,8.54,40515.0,8.55,8.55,8.54,8.54,40515.0
2015-10-15 13:00:00,8.54,8.56,8.53,8.54,52900.0,8.54,8.56,8.53,8.54,52900.0
2015-10-15 13:10:00,8.55,8.55,8.52,8.54,81700.0,8.55,8.55,8.52,8.54,81700.0
2015-10-15 13:20:00,8.54,8.57,8.54,8.57,126085.0,8.54,8.57,8.54,8.57,126085.0
2015-10-15 13:30:00,8.57,8.59,8.56,8.58,75255.0,8.57,8.59,8.56,8.58,75255.0
2015-10-15 13:40:00,8.58,8.58,8.57,8.58,86440.0,8.58,8.58,8.57,8.58,86440.0
2015-10-15 13:50:00,8.58,8.62,8.58,8.62,112390.0,8.58,8.62,8.58,8.62,112390.0
2015-10-15 14:00:00,8.62,8.63,8.6,8.6,207480.0,8.62,8.63,8.6,8.6,207480.0
2015-10-15 14:10:00,8.61,8.62,8.6,8.6,191915.0,8.61,8.62,8.6,8.6,191915.0
2015-10-15 14:20:00,8.6,8.6,8.58,8.6,131020.0,8.6,8.6,8.58,8.6,131020.0
2015-10-15 14:30:00,8.6,8.61,8.58,8.59,150900.0,8.6,8.61,8.58,8.59,150900.0
2015-10-15 14:40:00,8.6,8.63,8.59,8.61,126550.0,8.6,8.63,8.59,8.61,126550.0
2015-10-15 14:50:00,8.61,8.63,8.61,8.62,131475.0,8.61,8.63,8.61,8.62,131475.0
2015-10-15 15:00:00,8.62,8.64,8.61,8.62,156215.0,8.62,8.64,8.61,8.62,156215.0
2015-10-15 15:10:00,8.62,8.66,8.62,8.66,145910.0,8.62,8.66,8.62,8.66,145910.0
2015-10-15 15:20:00,8.66,8.68,8.66,8.67,207745.0,8.66,8.68,8.66,8.67,207745.0
2015-10-15 15:30:00,8.67,8.67,8.65,8.66,213135.0,8.67,8.67,8.65,8.66,213135.0
2015-10-15 15:40:00,8.66,8.66,8.63,8.65,229270.0,8.66,8.66,8.63,8.65,229270.0
2015-10-15 15:50:00,8.65,8.65,8.63,8.65,762540.0,8.65,8.65,8.63,8.65,762540.0
2015-10-16 09:30:00,8.66,8.69,8.63,8.65,80060.0,8.66,8.69,8.63,8.65,80060.0
2015-10-16 09:40:00,8.64,8.66,8.62,8.62,73815.0,8.64,8.66,8.62,8.62,73815.0
2015-10-16 09:50:00,8.62,8.62,8.6,8.62,21350.0,8.62,8.62,8.6,8.62,21350.0
2015-10-16 10:00:00,8.61,8.63,8.56,8.57,92630.0,8.61,8.63,8.56,8.57,92630.0
2015-10-16 10:10:00,8.56,8.61,8.56,8.58,63445.0,8.56,8.61,8.56,8.58,63445.0
2015-10-16 10:20:00,8.58,8.6,8.57,8.59,72220.0,8.58,8.6,8.57,8.59,72220.0
2015-10-16 10:30:00,8.6,8.61,8.57,8.6,88585.0,8.6,8.61,8.57,8.6,88585.0
2015-10-16 10:40:00,8.6,8.61,8.58,8.59,344495.0,8.6,8.61,8.58,8.59,344495.0
2015-10-16 10:50:00,8.59,8.63,8.58,8.63,77100.0,8.59,8.63,8.58,8.63,77100.0
2015-10-16 11:00:00,8.63,8.66,8.62,8.66,127130.0,8.63,8.66,8.62,8.66,127130.0
2015-10-16 11:10:00,8.66,8.68,8.65,8.66,62945.0,8.66,8.68,8.65,8.66,62945.0
2015-10-16 11:20:00,8.66,8.67,8.62,8.62,109265.0,8.66,8.67,8.62,8.62,109265.0
2015-10-16 11:30:00,8.62,8.62,8.6,8.6,68700.0,8.62,8.62,8.6,8.6,68700.0
2015-10-16 11:40:00,8.6,8.61,8.59,8.61,38155.0,8.6,8.61,8.59,8.61,38155.0
2015-10-16 11:50:00,8.61,8.62,8.61,8.62,48100.0,8.61,8.62,8.61,8.62,48100.0
2015-10-16 12:00:00,8.62,8.62,8.58,8.58,51180.0,8.62,8.62,8.58,8.58,51180.0
2015-10-16 12:10:00,8.58,8.59,8.57,8.59,75555.0,8.58,8.59,8.57,8.59,75555.0
2015-10-16 12:20:00,8.59,8.6,8.57,8.57,207760.0,8.59,8.6,8.57,8.57,207760.0
2015-10-16 12:30:00,8.58,8.58,8.56,8.57,81390.0,8.58,8.58,8.56,8.57,81390.0
2015-10-16 12:40:00,8.56,8.57,8.55,8.57,43450.0,8.56,8.57,8.55,8.57,43450.0
2015-10-16 12:50:00,8.57,8.6,8.57,8.59,34610.0,8.57,8.6,8.57,8.59,34610.0
2015-10-16 13:00:00,8.6,8.6,8.56,8.57,43750.0,8.6,8.6,8.56,8.57,43750.0
2015-10-16 13:10:00,8.58,8.59,8.57,8.58,49980.0,8.58,8.59,8.57,8.58,49980.0
2015-10-16 13:20:00,8.58,8.58,8.57,8.57,29645.0,8.58,8.58,8.57,8.57,29645.0
2015-10-16 13:30:00,8.57,8.59,8.57,8.58,35000.0,8.57,8.59,8.57,8.58,35000.0
2015-10-16 13:40:00,8.58,8.59,8.56,8.57,143335.0,8.58,8.59,8.56,8.57,143335.0
2015-10-16 13:50:00,8.57,8.58,8.56,8.56,54625.0,8.57,8.58,8.56,8.56,54625.0
2015-10-16 14:00:00,8.56,8.56,8.53,8.56,83560.0,8.56,8.56,8.53,8.56,83560.0
2015-10-16 14:10:00,8.55,8.59,8.55,8.59,275825.0,8.55,8.59,8.55,8.59,275825.0
2015-10-16 14:20:00,8.59,8.63,8.58,8.63,136600.0,8.59,8.63,8.58,8.63,136600.0
2015-10-16 14:30:00,8.63,8.63,8.61,8.63,187500.0,8.63,8.63,8.61,8.63,187500.0
2015-10-16 14:40:00,8.63,8.65,8.62,8.64,150855.0,8.63,8.65,8.62,8.64,150855.0
2015-10-16 14:50:00,8.64,8.68,8.63,8.66,383565.0,8.64,8.68,8.63,8.66,383565.0
2015-10-16 15:00:00,8.66,8.67,8.65,8.66,216850.0,8.66,8.67,8.65,8.66,216850.0
2015-10-16 15:10:00,8.67,8.7,8.66,8.7,210660.0,8.67,8.7,8.66,8.7,210660.0
2015-10-16 15:20:00,8.7,8.71,8.68,8.68,177395.0,8.7,8.71,8.68,8.68,177395.0
2015-10-16 15:30:00,8.68,8.72,8.68,8.7,237455.0,8.68,8.72,8.68,8.7,237455.0
2015-10-16 15:40:00,8.69,8.71,8.69,8.7,210640.0,8.69,8.71,8.69,8.7,210640.0
2015-10-16 15:50:00,8.68,8.7,8.68,8.7,763055.0,8.68,8.7,8.68,8.7,763055.0
2015-10-19 09:30:00,8.72,8.76,8.68,8.74,215130.0,8.72,8.76,8.68,8.74,215130.0
2015-10-19 09:40:00,8.74,8.77,8.71,8.76,147660.0,8.74,8.77,8.71,8.76,147660.0
2015-10-19 09:50:00,8.76,8.8,8.75,8.8,181605.0,8.76,8.8,8.75,8.8,181605.0
2015-10-19 10:00:00,8.8,8.81,8.77,8.77,129445.0,8.8,8.81,8.77,8.77,129445.0
2015-10-19 10:10:00,8.77,8.85,8.77,8.85,161590.0,8.77,8.85,8.77,8.85,161590.0
2015-10-19 10:20:00,8.85,8.86,8.82,8.83,152125.0,8.85,8.86,8.82,8.83,152125.0
2015-10-19 10:30:00,8.83,8.83,8.79,8.82,94265.0,8.83,8.83,8.79,8.82,94265.0
2015-10-19 10:40:00,8.83,8.87,8.82,8.87,182335.0,8.83,8.87,8.82,8.87,182335.0
2015-10-19 10:50:00,8.86,8.86,8.82,8.86,61490.0,8.86,8.86,8.82,8.86,61490.0
2015-10-19 11:00:00,8.86,8.87,8.83,8.85,76510.0,8.86,8.87,8.83,8.85,76510.0
2015-10-19 11:10:00,8.86,8.89,8.85,8.88,161365.0,8.86,8.89,8.85,8.88,161365.0
2015-10-19 11:20:00,8.88,8.9,8.86,8.86,561320.0,8.88,8.9,8.86,8.86,561320.0
2015-10-19 11:30:00,8.86,8.88,8.85,8.88,167725.0,8.86,8.88,8.85,8.88,167725.0
2015-10-19 11:40:00,8.89,8.89,8.86,8.88,176345.0,8.89,8.89,8.86,8.88,176345.0
2015-10-19 11:50:00,8.88,8.89,8.83,8.84,118190.0,8.88,8.89,8.83,8.84,118190.0
2015-10-19 12:00:00,8.84,8.84,8.79,8.79,98375.0,8.84,8.84,8.79,8.79,98375.0
2015-10-19 12:10:00,8.79,8.8,8.76,8.76,285250.0,8.79,8.8,8.76,8.76,285250.0
2015-10-19 12:20:00,8.76,8.77,8.74,8.75,75080.0,8.76,8.77,8.74,8.75,75080.0
2015-10-19 12:30:00,8.75,8.77,8.74,8.76,68830.0,8.75,8.77,8.74,8.76,68830.0
2015-10-19 12:40:00,8.76,8.8,8.76,8.78,284900.0,8.76,8.8,8.76,8.78,284900.0
2015-10-19 12:50:00,8.78,8.78,8.75,8.75,35575.0,8.78,8.78,8.75,8.75,35575.0
2015-10-19 13:00:00,8.75,8.76,8.74,8.74,122490.0,8.75,8.76,8.74,8.74,122490.0
2015-10-19 13:10:00,8.74,8.75,8.73,8.73,77830.0,8.74,8.75,8.73,8.73,77830.0
2015-10-19 13:20:00,8.73,8.73,8.71,8.71,127085.0,8.73,8.73,8.71,8.71,127085.0
2015-10-19 13:30:00,8.71,8.71,8.67,8.69,129570.0,8.71,8.71,8.67,8.69,129570.0
2015-10-19 13:40:00,8.7,8.71,8.67,8.67,133255.0,8.7,8.71,8.67,8.67,133255.0
2015-10-19 13:50:00,8.67,8.68,8.65,8.68,145775.0,8.67,8.68,8.65,8.68,145775.0
2015-10-19 14:00:00,8.68,8.72,8.67,8.71,157120.0,8.68,8.72,8.67,8.71,157120.0
2015-10-19 14:10:00,8.71,8.72,8.7,8.71,79845.0,8.71,8.72,8.7,8.71,79845.0
2015-10-19 14:20:00,8.71,8.72,8.7,8.72,66715.0,8.71,8.72,8.7,8.72,66715.0
2015-10-19 14:30:00,8.72,8.74,8.71,8.73,203850.0,8.72,8.74,8.71,8.73,203850.0
2015-10-19 14:40:00,8.72,8.74,8.72,8.74,97510.0,8.72,8.74,8.72,8.74,97510.0
2015-10-19 14:50:00,8.74,8.77,8.73,8.76,91095.0,8.74,8.77,8.73,8.76,91095.0
2015-10-19 15:00:00,8.76,8.76,8.73,8.74,308090.0,8.76,8.76,8.73,8.74,308090.0
2015-10-19 15:10:00,8.74,8.74,8.72,8.73,149430.0,8.74,8.74,8.72,8.73,149430.0
2015-10-19 15:20:00,8.73,8.75,8.72,8.74,167780.0,8.73,8.75,8.72,8.74,167780.0
2015-10-19 15:30:00,8.74,8.75,8.73,8.73,153835.0,8.74,8.75,8.73,8.73,153835.0
2015-10-19 15:40:00,8.73,8.76,8.73,8.76,229625.0,8.73,8.76,8.73,8.76,229625.0
2015-10-19 15:50:00,8.74,8.76,8.72,8.74,1110010.0,8.74,8.76,8.72,8.74,1110010.0
2015-10-20 09:30:00,8.72,8.75,8.69,8.72,226910.0,8.72,8.75,8.69,8.72,226910.0
2015-10-20 09:40:00,8.73,8.75,8.7,8.71,122735.0,8.73,8.75,8.7,8.71,122735.0
2015-10-20 09:50:00,8.72,8.75,8.71,8.73,108970.0,8.72,8.75,8.71,8.73,108970.0
2015-10-20 10:00:00,8.74,8.74,8.7,8.73,126920.0,8.74,8.74,8.7,8.73,126920.0
2015-10-20 10:10:00,8.73,8.75,8.72,8.74,129615.0,8.73,8.75,8.72,8.74,129615.0
2015-10-20 10:20:00,8.74,8.75,8.71,8.72,131625.0,8.74,8.75,8.71,8.72,131625.0
2015-10-20 10:30:00,8.72,8.73,8.7,8.71,149285.0,8.72,8.73,8.7,8.71,149285.0
2015-10-20 10:40:00,8.71,8.72,8.69,8.69,77520.0,8.71,8.72,8.69,8.69,77520.0
2015-10-20 10:50:00,8.69,8.7,8.67,8.68,86890.0,8.69,8.7,8.67,8.68,86890.0
2015-10-20 11:00:00,8.68,8.68,8.62,8.64,105725.0,8.68,8.68,8.62,8.64,105725.0
2015-10-20 11:10:00,8.63,8.65,8.62,8.65,86615.0,8.63,8.65,8.62,8.65,86615.0
2015-10-20 11:20:00,8.64,8.65,8.63,8.64,93500.0,8.64,8.65,8.63,8.64,93500.0
2015-10-20 11:30:00,8.64,8.65,8.62,8.63,81335.0,8.64,8.65,8.62,8.63,81335.0
2015-10-20 11:40:00,8.63,8.63,8.61,8.61,87615.0,8.63,8.63,8.61,8.61,87615.0
2015-10-20 11:50:00,8.61,8.63,8.61,8.63,44420.0,8.61,8.63,8.61,8.63,44420.0
2015-10-20 12:00:00,8.63,8.63,8.61,8.62,59920.0,8.63,8.63,8.61,8.62,59920.0
2015-10-20 12:10:00,8.62,8.62,8.57,8.57,78990.0,8.62,8.62,8.57,8.57,78990.0
2015-10-20 12:20:00,8.56,8.58,8.56,8.56,93190.0,8.56,8.58,8.56,8.56,93190.0
2015-10-20 12:30:00,8.56,8.57,8.54,8.55,113080.0,8.56,8.57,8.54,8.55,113080.0
2015-10-20 12:40:00,8.55,8.57,8.54,8.56,61685.0,8.55,8.57,8.54,8.56,61685.0
2015-10-20 12:50:00,8.57,8.6,8.57,8.6,71450.0,8.57,8.6,8.57,8.6,71450.0
2015-10-20 13:00:00,8.6,8.61,8.57,8.58,99605.0,8.6,8.61,8.57,8.58,99605.0
2015-10-20 13:10:00,8.58,8.62,8.58,8.6,81005.0,8.58,8.62,8.58,8.6,81005.0
2015-10-20 13:20:00,8.6,8.61,8.58,8.59,51000.0,8.6,8.61,8.58,8.59,51000.0
2015-10-20 13:30:00,8.59,8.6,8.57,8.59,56045.0,8.59,8.6,8.57,8.59,56045.0
2015-10-20 13:40:00,8.59,8.6,8.58,8.6,92825.0,8.59,8.6,8.58,8.6,92825.0
2015-10-20 13:50:00,8.6,8.61,8.59,8.6,234680.0,8.6,8.61,8.59,8.6,234680.0
2015-10-20 14:00:00,8.6,8.61,8.59,8.6,76555.0,8.6,8.61,8.59,8.6,76555.0
2015-10-20 14:10:00,8.6,8.64,8.6,8.64,94940.0,8.6,8.64,8.6,8.64,94940.0
2015-10-20 14:20:00,8.64,8.66,8.64,8.65,143935.0,8.64,8.66,8.64,8.65,143935.0
2015-10-20 14:30:00,8.65,8.66,8.62,8.63,176705.0,8.65,8.66,8.62,8.63,176705.0
2015-10-20 14:40:00,8.63,8.65,8.63,8.65,114110.0,8.63,8.65,8.63,8.65,114110.0
2015-10-20 14:50:00,8.65,8.68,8.65,8.67,178940.0,8.65,8.68,8.65,8.67,178940.0
2015-10-20 15:00:00,8.68,8.68,8.66,8.67,177820.0,8.68,8.68,8.66,8.67,177820.0
2015-10-20 15:10:00,8.67,8.69,8.67,8.68,163990.0,8.67,8.69,8.67,8.68,163990.0
2015-10-20 15:20:00,8.68,8.7,8.68,8.7,211605.0,8.68,8.7,8.68,8.7,211605.0
2015-10-20 15:30:00,8.7,8.7,8.68,8.69,215580.0,8.7,8.7,8.68,8.69,215580.0
2015-10-20 15:40:00,8.69,8.7,8.68,8.68,416550.0,8.69,8.7,8.68,8.68,416550.0
2015-10-20 15:50:00,8.67,8.69,8.66,8.68,944985.0,8.67,8.69,8.66,8.68,944985.0
2015-10-21 09:30:00,8.7,8.7,8.54,8.56,306490.0,8.7,8.7,8.54,8.56,306490.0
2015-10-21 09:40:00,8.56,8.61,8.54,8.55,273450.0,8.56,8.61,8.54,8.55,273450.0
2015-10-21 09:50:00,8.56,8.56,8.51,8.52,159550.0,8.56,8.56,8.51,8.52,159550.0
2015-10-21 10:00:00,8.51,8.52,8.42,8.43,432985.0,8.51,8.52,8.42,8.43,432985.0
2015-10-21 10:10:00,8.43,8.44,8.38,8.39,306065.0,8.43,8.44,8.38,8.39,306065.0
2015-10-21 10:20:00,8.39,8.39,8.18,8.3,1529635.0,8.39,8.39,8.18,8.3,1529635.0
2015-10-21 10:30:00,8.3,8.35,8.3,8.32,235320.0,8.3,8.35,8.3,8.32,235320.0
2015-10-21 10:40:00,8.32,8.39,8.31,8.38,153650.0,8.32,8.39,8.31,8.38,153650.0
2015-10-21 10:50:00,8.38,8.4,8.36,8.38,115230.0,8.38,8.4,8.36,8.38,115230.0
2015-10-21 11:00:00,8.39,8.4,8.33,8.34,102465.0,8.39,8.4,8.33,8.34,102465.0
2015-10-21 11:10:00,8.33,8.34,8.31,8.32,196835.0,8.33,8.34,8.31,8.32,196835.0
2015-10-21 11:20:00,8.31,8.35,8.3,8.34,220060.0,8.31,8.35,8.3,8.34,220060.0
2015-10-21 11:30:00,8.34,8.4,8.34,8.38,502040.0,8.34,8.4,8.34,8.38,502040.0
2015-10-21 11:40:00,8.38,8.38,8.33,8.34,234525.0,8.38,8.38,8.33,8.34,234525.0
2015-10-21 11:50:00,8.34,8.35,8.31,8.34,235695.0,8.34,8.35,8.31,8.34,235695.0
2015-10-21 12:00:00,8.35,8.35,8.32,8.32,186380.0,8.35,8.35,8.32,8.32,186380.0
2015-10-21 12:10:00,8.32,8.32,8.3,8.3,126585.0,8.32,8.32,8.3,8.3,126585.0
2015-10-21 12:20:00,8.31,8.32,8.29,8.3,75880.0,8.31,8.32,8.29,8.3,75880.0
2015-10-21 12:30:00,8.3,8.33,8.29,8.33,180380.0,8.3,8.33,8.29,8.33,180380.0
2015-10-21 12:40:00,8.33,8.35,8.32,8.35,179515.0,8.33,8.35,8.32,8.35,179515.0
2015-10-21 12:50:00,8.35,8.35,8.28,8.29,183230.0,8.35,8.35,8.28,8.29,183230.0
2015-10-21 13:00:00,8.28,8.29,8.23,8.25,133275.0,8.28,8.29,8.23,8.25,133275.0
2015-10-21 13:10:00,8.26,8.28,8.23,8.23,107830.0,8.26,8.28,8.23,8.23,107830.0
2015-10-21 13:20:00,8.23,8.24,8.22,8.22,217575.0,8.23,8.24,8.22,8.22,217575.0
2015-10-21 13:30:00,8.22,8.29,8.22,8.28,172930.0,8.22,8.29,8.22,8.28,172930.0
2015-10-21 13:40:00,8.29,8.34,8.29,8.33,195685.0,8.29,8.34,8.29,8.33,195685.0
2015-10-21 13:50:00,8.33,8.36,8.33,8.33,151775.0,8.33,8.36,8.33,8.33,151775.0
2015-10-21 14:00:00,8.33,8.38,8.32,8.37,199900.0,8.33,8.38,8.32,8.37,199900.0
2015-10-21 14:10:00,8.37,8.4,8.37,8.4,231535.0,8.37,8.4,8.37,8.4,231535.0
2015-10-21 14:20:00,8.4,8.4,8.38,8.39,159390.0,8.4,8.4,8.38,8.39,159390.0
2015-10-21 14:30:00,8.39,8.43,8.38,8.42,222715.0,8.39,8.43,8.38,8.42,222715.0
2015-10-21 14:40:00,8.42,8.44,8.4,8.42,109875.0,8.42,8.44,8.4,8.42,109875.0
2015-10-21 14:50:00,8.42,8.43,8.4,8.41,110885.0,8.42,8.43,8.4,8.41,110885.0
2015-10-21 15:00:00,8.41,8.43,8.41,8.43,170620.0,8.41,8.43,8.41,8.43,170620.0
2015-10-21 15:10:00,8.42,8.43,8.37,8.37,224155.0,8.42,8.43,8.37,8.37,224155.0
2015-10-21 15:20:00,8.37,8.4,8.37,8.39,234760.0,8.37,8.4,8.37,8.39,234760.0
2015-10-21 15:30:00,8.4,8.4,8.36,8.37,316175.0,8.4,8.4,8.36,8.37,316175.0
2015-10-21 15:40:00,8.37,8.38,8.35,8.37,342795.0,8.37,8.38,8.35,8.37,342795.0
2015-10-21 15:50:00,8.37,8.38,8.34,8.38,767025.0,8.37,8.38,8.34,8.38,767025.0
2015-10-22 09:30:00,8.51,8.68,8.45,8.68,553255.0,8.51,8.68,8.45,8.68,553255.0
2015-10-22 09:40:00,8.68,8.72,8.66,8.69,351395.0,8.68,8.72,8.66,8.69,351395.0
2015-10-22 09:50:00,8.7,8.8,8.7,8.79,408625.0,8.7,8.8,8.7,8.79,408625.0
2015-10-22 10:00:00,8.8,8.8,8.71,8.72,300000.0,8.8,8.8,8.71,8.72,300000.0
2015-10-22 10:10:00,8.72,8.72,8.64,8.69,493480.0,8.72,8.72,8.64,8.69,493480.0
2015-10-22 10:20:00,8.69,8.7,8.62,8.62,104940.0,8.69,8.7,8.62,8.62,104940.0
2015-10-22 10:30:00,8.63,8.7,8.62,8.69,284985.0,8.63,8.7,8.62,8.69,284985.0
2015-10-22 10:40:00,8.7,8.73,8.68,8.71,343235.0,8.7,8.73,8.68,8.71,343235.0
2015-10-22 10:50:00,8.71,8.75,8.66,8.75,275055.0,8.71,8.75,8.66,8.75,275055.0
2015-10-22 11:00:00,8.75,8.77,8.72,8.76,209140.0,8.75,8.77,8.72,8.76,209140.0
2015-10-22 11:10:00,8.76,8.79,8.74,8.75,178465.0,8.76,8.79,8.74,8.75,178465.0
2015-10-22 11:20:00,8.75,8.79,8.74,8.78,293740.0,8.75,8.79,8.74,8.78,293740.0
2015-10-22 11:30:00,8.78,8.79,8.76,8.78,263870.0,8.78,8.79,8.76,8.78,263870.0
2015-10-22 11:40:00,8.78,8.89,8.77,8.88,414420.0,8.78,8.89,8.77,8.88,414420.0
2015-10-22 11:50:00,8.88,8.88,8.8,8.82,212000.0,8.88,8.88,8.8,8.82,212000.0
2015-10-22 12:00:00,8.82,8.87,8.81,8.86,269520.0,8.82,8.87,8.81,8.86,269520.0
2015-10-22 12:10:00,8.84,8.89,8.83,8.88,354840.0,8.84,8.89,8.83,8.88,354840.0
2015-10-22 12:20:00,8.89,8.9,8.86,8.89,339220.0,8.89,8.9,8.86,8.89,339220.0
2015-10-22 12:30:00,8.89,8.92,8.87,8.9,370420.0,8.89,8.92,8.87,8.9,370420.0
2015-10-22 12:40:00,8.91,8.93,8.88,8.91,194140.0,8.91,8.93,8.88,8.91,194140.0
2015-10-22 12:50:00,8.9,8.92,8.84,8.85,371535.0,8.9,8.92,8.84,8.85,371535.0
2015-10-22 13:00:00,8.86,8.88,8.82,8.86,448530.0,8.86,8.88,8.82,8.86,448530.0
2015-10-22 13:10:00,8.87,8.89,8.84,8.87,319930.0,8.87,8.89,8.84,8.87,319930.0
2015-10-22 13:20:00,8.87,8.89,8.87,8.89,592580.0,8.87,8.89,8.87,8.89,592580.0
2015-10-22 13:30:00,8.89,8.89,8.85,8.86,785125.0,8.89,8.89,8.85,8.86,785125.0
2015-10-22 13:40:00,8.86,8.86,8.82,8.82,310855.0,8.86,8.86,8.82,8.82,310855.0
2015-10-22 13:50:00,8.82,8.82,8.76,8.8,486075.0,8.82,8.82,8.76,8.8,486075.0
2015-10-22 14:00:00,8.8,8.8,8.78,8.79,402425.0,8.8,8.8,8.78,8.79,402425.0
2015-10-22 14:10:00,8.78,8.79,8.72,8.74,192260.0,8.78,8.79,8.72,8.74,192260.0
2015-10-22 14:20:00,8.73,8.75,8.7,8.74,225625.0,8.73,8.75,8.7,8.74,225625.0
2015-10-22 14:30:00,8.73,8.73,8.7,8.73,258065.0,8.73,8.73,8.7,8.73,258065.0
2015-10-22 14:40:00,8.72,8.76,8.71,8.75,244735.0,8.72,8.76,8.71,8.75,244735.0
2015-10-22 14:50:00,8.75,8.77,8.71,8.72,457135.0,8.75,8.77,8.71,8.72,457135.0
2015-10-22 15:00:00,8.72,8.72,8.66,8.68,398000.0,8.72,8.72,8.66,8.68,398000.0
2015-10-22 15:10:00,8.69,8.69,8.66,8.66,819065.0,8.69,8.69,8.66,8.66,819065.0
2015-10-22 15:20:00,8.67,8.69,8.66,8.68,520445.0,8.67,8.69,8.66,8.68,520445.0
2015-10-22 15:30:00,8.68,8.71,8.68,8.71,778735.0,8.68,8.71,8.68,8.71,778735.0
2015-10-22 15:40:00,8.71,8.72,8.68,8.7,861850.0,8.71,8.72,8.68,8.7,861850.0
2015-10-22 15:50:00,8.69,8.7,8.63,8.64,2321045.0,8.69,8.7,8.63,8.64,2321045.0
2015-10-23 09:30:00,7.3,7.37,6.58,6.82,13609970.0,7.3,7.37,6.58,6.82,13609970.0
2015-10-23 09:40:00,6.82,7.2,6.8,7.0,8163920.0,6.82,7.2,6.8,7.0,8163920.0
2015-10-23 09:50:00,7.01,7.01,6.87,6.97,3522220.0,7.01,7.01,6.87,6.97,3522220.0
2015-10-23 10:00:00,6.96,7.02,6.94,6.98,2922145.0,6.96,7.02,6.94,6.98,2922145.0
2015-10-23 10:10:00,6.97,7.04,6.96,6.98,2900420.0,6.97,7.04,6.96,6.98,2900420.0
2015-10-23 10:20:00,6.98,6.99,6.83,6.9,2670630.0,6.98,6.99,6.83,6.9,2670630.0
2015-10-23 10:30:00,6.9,6.95,6.89,6.91,1963870.0,6.9,6.95,6.89,6.91,1963870.0
2015-10-23 10:40:00,6.91,6.93,6.84,6.88,2208005.0,6.91,6.93,6.84,6.88,2208005.0
2015-10-23 10:50:00,6.88,6.94,6.87,6.93,2457965.0,6.88,6.94,6.87,6.93,2457965.0
2015-10-23 11:00:00,6.93,6.93,6.85,6.89,2241110.0,6.93,6.93,6.85,6.89,2241110.0
2015-10-23 11:10:00,6.89,6.94,6.86,6.92,1666860.0,6.89,6.94,6.86,6.92,1666860.0
2015-10-23 11:20:00,6.92,6.92,6.85,6.86,1020050.0,6.92,6.92,6.85,6.86,1020050.0
2015-10-23 11:30:00,6.86,6.94,6.86,6.86,1103370.0,6.86,6.94,6.86,6.86,1103370.0
2015-10-23 11:40:00,6.86,6.91,6.85,6.86,1040240.0,6.86,6.91,6.85,6.86,1040240.0
2015-10-23 11:50:00,6.86,6.86,6.76,6.76,1581295.0,6.86,6.86,6.76,6.76,1581295.0
2015-10-23 12:00:00,6.76,6.85,6.75,6.8,1596885.0,6.76,6.85,6.75,6.8,1596885.0
2015-10-23 12:10:00,6.8,6.85,6.74,6.83,1274355.0,6.8,6.85,6.74,6.83,1274355.0
2015-10-23 12:20:00,6.83,6.91,6.82,6.87,1304795.0,6.83,6.91,6.82,6.87,1304795.0
2015-10-23 12:30:00,6.87,6.91,6.86,6.87,907820.0,6.87,6.91,6.86,6.87,907820.0
2015-10-23 12:40:00,6.87,6.93,6.86,6.91,861195.0,6.87,6.93,6.86,6.91,861195.0
2015-10-23 12:50:00,6.91,6.91,6.87,6.88,830100.0,6.91,6.91,6.87,6.88,830100.0
2015-10-23 13:00:00,6.88,6.88,6.84,6.86,543030.0,6.88,6.88,6.84,6.86,543030.0
2015-10-23 13:10:00,6.85,6.86,6.84,6.86,570385.0,6.85,6.86,6.84,6.86,570385.0
2015-10-23 13:20:00,6.86,6.91,6.86,6.89,502665.0,6.86,6.91,6.86,6.89,502665.0
2015-10-23 13:30:00,6.89,6.91,6.88,6.89,502005.0,6.89,6.91,6.88,6.89,502005.0
2015-10-23 13:40:00,6.89,6.89,6.84,6.86,575200.0,6.89,6.89,6.84,6.86,575200.0
2015-10-23 13:50:00,6.86,6.9,6.85,6.88,438265.0,6.86,6.9,6.85,6.88,438265.0
2015-10-23 14:00:00,6.88,6.91,6.86,6.87,710615.0,6.88,6.91,6.86,6.87,710615.0
2015-10-23 14:10:00,6.87,6.87,6.82,6.82,607585.0,6.87,6.87,6.82,6.82,607585.0
2015-10-23 14:20:00,6.82,6.86,6.78,6.8,956010.0,6.82,6.86,6.78,6.8,956010.0
2015-10-23 14:30:00,6.8,6.84,6.8,6.82,397335.0,6.8,6.84,6.8,6.82,397335.0
2015-10-23 14:40:00,6.82,6.87,6.8,6.85,839485.0,6.82,6.87,6.8,6.85,839485.0
2015-10-23 14:50:00,6.84,6.85,6.83,6.83,632450.0,6.84,6.85,6.83,6.83,632450.0
2015-10-23 15:00:00,6.83,6.85,6.81,6.84,976570.0,6.83,6.85,6.81,6.84,976570.0
2015-10-23 15:10:00,6.84,6.88,6.84,6.87,760170.0,6.84,6.88,6.84,6.87,760170.0
2015-10-23 15:20:00,6.87,6.88,6.85,6.88,1091440.0,6.87,6.88,6.85,6.88,1091440.0
2015-10-23 15:30:00,6.88,6.88,6.84,6.85,1149765.0,6.88,6.88,6.84,6.85,1149765.0
2015-10-23 15:40:00,6.85,6.93,6.84,6.93,1477560.0,6.85,6.93,6.84,6.93,1477560.0
2015-10-23 15:50:00,6.93,7.0,6.93,6.99,3278655.0,6.93,7.0,6.93,6.99,3278655.0
2015-10-26 09:30:00,7.01,7.05,6.86,6.87,1272265.0,7.01,7.05,6.86,6.87,1272265.0
2015-10-26 09:40:00,6.87,6.94,6.87,6.9,547635.0,6.87,6.94,6.87,6.9,547635.0
2015-10-26 09:50:00,6.9,6.9,6.83,6.84,610125.0,6.9,6.9,6.83,6.84,610125.0
2015-10-26 10:00:00,6.84,6.84,6.77,6.79,1589935.0,6.84,6.84,6.77,6.79,1589935.0
2015-10-26 10:10:00,6.79,6.8,6.75,6.8,1290150.0,6.79,6.8,6.75,6.8,1290150.0
2015-10-26 10:20:00,6.79,6.84,6.79,6.84,1420575.0,6.79,6.84,6.79,6.84,1420575.0
2015-10-26 10:30:00,6.84,6.88,6.83,6.88,878070.0,6.84,6.88,6.83,6.88,878070.0
2015-10-26 10:40:00,6.88,6.94,6.88,6.94,545615.0,6.88,6.94,6.88,6.94,545615.0
2015-10-26 10:50:00,6.94,6.97,6.92,6.95,618650.0,6.94,6.97,6.92,6.95,618650.0
2015-10-26 11:00:00,6.95,6.97,6.94,6.95,659890.0,6.95,6.97,6.94,6.95,659890.0
2015-10-26 11:10:00,6.95,6.96,6.91,6.94,742510.0,6.95,6.96,6.91,6.94,742510.0
2015-10-26 11:20:00,6.94,6.97,6.92,6.96,399785.0,6.94,6.97,6.92,6.96,399785.0
2015-10-26 11:30:00,6.96,6.96,6.92,6.93,341470.0,6.96,6.96,6.92,6.93,341470.0
2015-10-26 11:40:00,6.92,6.94,6.92,6.93,350810.0,6.92,6.94,6.92,6.93,350810.0
2015-10-26 11:50:00,6.93,6.94,6.92,6.93,451120.0,6.93,6.94,6.92,6.93,451120.0
2015-10-26 12:00:00,6.92,6.92,6.88,6.89,372090.0,6.92,6.92,6.88,6.89,372090.0
2015-10-26 12:10:00,6.89,6.9,6.88,6.9,210045.0,6.89,6.9,6.88,6.9,210045.0
2015-10-26 12:20:00,6.9,6.92,6.9,6.91,214530.0,6.9,6.92,6.9,6.91,214530.0
2015-10-26 12:30:00,6.91,6.91,6.89,6.9,309425.0,6.91,6.91,6.89,6.9,309425.0
2015-10-26 12:40:00,6.9,6.91,6.9,6.91,274390.0,6.9,6.91,6.9,6.91,274390.0
2015-10-26 12:50:00,6.91,6.91,6.89,6.9,251315.0,6.91,6.91,6.89,6.9,251315.0
2015-10-26 13:00:00,6.9,6.9,6.89,6.9,166505.0,6.9,6.9,6.89,6.9,166505.0
2015-10-26 13:10:00,6.9,6.9,6.87,6.89,165350.0,6.9,6.9,6.87,6.89,165350.0
2015-10-26 13:20:00,6.89,6.9,6.88,6.88,167145.0,6.89,6.9,6.88,6.88,167145.0
2015-10-26 13:30:00,6.89,6.89,6.87,6.87,234900.0,6.89,6.89,6.87,6.87,234900.0
2015-10-26 13:40:00,6.88,6.88,6.87,6.87,224335.0,6.88,6.88,6.87,6.87,224335.0
2015-10-26 13:50:00,6.87,6.87,6.86,6.87,325215.0,6.87,6.87,6.86,6.87,325215.0
2015-10-26 14:00:00,6.87,6.88,6.87,6.88,210655.0,6.87,6.88,6.87,6.88,210655.0
2015-10-26 14:10:00,6.88,6.88,6.86,6.88,343025.0,6.88,6.88,6.86,6.88,343025.0
2015-10-26 14:20:00,6.88,6.88,6.87,6.87,213865.0,6.88,6.88,6.87,6.87,213865.0
2015-10-26 14:30:00,6.87,6.89,6.87,6.89,210085.0,6.87,6.89,6.87,6.89,210085.0
2015-10-26 14:40:00,6.89,6.92,6.89,6.92,249920.0,6.89,6.92,6.89,6.92,249920.0
2015-10-26 14:50:00,6.91,6.92,6.89,6.92,290630.0,6.91,6.92,6.89,6.92,290630.0
2015-10-26 15:00:00,6.92,6.92,6.91,6.92,392255.0,6.92,6.92,6.91,6.92,392255.0
2015-10-26 15:10:00,6.92,6.92,6.91,6.92,351820.0,6.92,6.92,6.91,6.92,351820.0
2015-10-26 15:20:00,6.92,6.92,6.9,6.91,435260.0,6.92,6.92,6.9,6.91,435260.0
2015-10-26 15:30:00,6.91,6.92,6.91,6.92,478150.0,6.91,6.92,6.91,6.92,478150.0
2015-10-26 15:40:00,6.92,6.95,6.92,6.92,870800.0,6.92,6.95,6.92,6.92,870800.0
2015-10-26 15:50:00,6.92,6.95,6.92,6.95,1662835.0,6.92,6.95,6.92,6.95,1662835.0
2015-10-27 09:30:00,6.91,7.07,6.87,6.99,869985.0,6.91,7.07,6.87,6.99,869985.0
2015-10-27 09:40:00,7.0,7.05,6.93,6.95,385420.0,7.0,7.05,6.93,6.95,385420.0
2015-10-27 09:50:00,6.95,6.95,6.87,6.87,751560.0,6.95,6.95,6.87,6.87,751560.0
2015-10-27 10:00:00,6.88,6.92,6.85,6.89,657465.0,6.88,6.92,6.85,6.89,657465.0
2015-10-27 10:10:00,6.89,6.91,6.83,6.83,344010.0,6.89,6.91,6.83,6.83,344010.0
2015-10-27 10:20:00,6.83,6.83,6.81,6.82,361805.0,6.83,6.83,6.81,6.82,361805.0
2015-10-27 10:30:00,6.82,6.87,6.82,6.85,283645.0,6.82,6.87,6.82,6.85,283645.0
2015-10-27 10:40:00,6.85,6.85,6.82,6.84,215155.0,6.85,6.85,6.82,6.84,215155.0
2015-10-27 10:50:00,6.84,6.87,6.83,6.86,323300.0,6.84,6.87,6.83,6.86,323300.0
2015-10-27 11:00:00,6.86,6.89,6.84,6.88,265800.0,6.86,6.89,6.84,6.88,265800.0
2015-10-27 11:10:00,6.88,6.9,6.85,6.87,377250.0,6.88,6.9,6.85,6.87,377250.0
2015-10-27 11:20:00,6.87,6.87,6.83,6.85,357135.0,6.87,6.87,6.83,6.85,357135.0
2015-10-27 11:30:00,6.85,6.88,6.85,6.87,404150.0,6.85,6.88,6.85,6.87,404150.0
2015-10-27 11:40:00,6.87,6.87,6.84,6.86,327040.0,6.87,6.87,6.84,6.86,327040.0
2015-10-27 11:50:00,6.86,6.91,6.85,6.9,636850.0,6.86,6.91,6.85,6.9,636850.0
2015-10-27 12:00:00,6.9,6.91,6.89,6.9,225140.0,6.9,6.91,6.89,6.9,225140.0
2015-10-27 12:10:00,6.9,6.9,6.89,6.9,158580.0,6.9,6.9,6.89,6.9,158580.0
2015-10-27 12:20:00,6.9,6.91,6.89,6.89,182765.0,6.9,6.91,6.89,6.89,182765.0
2015-10-27 12:30:00,6.89,6.9,6.87,6.89,102440.0,6.89,6.9,6.87,6.89,102440.0
2015-10-27 12:40:00,6.89,6.9,6.86,6.87,233495.0,6.89,6.9,6.86,6.87,233495.0
2015-10-27 12:50:00,6.87,6.87,6.83,6.84,226970.0,6.87,6.87,6.83,6.84,226970.0
2015-10-27 13:00:00,6.84,6.84,6.79,6.8,369125.0,6.84,6.84,6.79,6.8,369125.0
2015-10-27 13:10:00,6.8,6.81,6.78,6.8,277845.0,6.8,6.81,6.78,6.8,277845.0
2015-10-27 13:20:00,6.8,6.81,6.77,6.79,368390.0,6.8,6.81,6.77,6.79,368390.0
2015-10-27 13:30:00,6.79,6.83,6.79,6.81,137980.0,6.79,6.83,6.79,6.81,137980.0
2015-10-27 13:40:00,6.81,6.81,6.78,6.78,266470.0,6.81,6.81,6.78,6.78,266470.0
2015-10-27 13:50:00,6.78,6.78,6.76,6.76,335150.0,6.78,6.78,6.76,6.76,335150.0
2015-10-27 14:00:00,6.76,6.77,6.74,6.74,452280.0,6.76,6.77,6.74,6.74,452280.0
2015-10-27 14:10:00,6.74,6.75,6.7,6.71,525650.0,6.74,6.75,6.7,6.71,525650.0
2015-10-27 14:20:00,6.71,6.75,6.7,6.72,315715.0,6.71,6.75,6.7,6.72,315715.0
2015-10-27 14:30:00,6.72,6.73,6.71,6.72,448210.0,6.72,6.73,6.71,6.72,448210.0
2015-10-27 14:40:00,6.71,6.72,6.69,6.7,366485.0,6.71,6.72,6.69,6.7,366485.0
2015-10-27 14:50:00,6.7,6.74,6.69,6.72,421800.0,6.7,6.74,6.69,6.72,421800.0
2015-10-27 15:00:00,6.72,6.73,6.7,6.72,324490.0,6.72,6.73,6.7,6.72,324490.0
2015-10-27 15:10:00,6.72,6.76,6.71,6.75,328520.0,6.72,6.76,6.71,6.75,328520.0
2015-10-27 15:20:00,6.76,6.77,6.73,6.77,496610.0,6.76,6.77,6.73,6.77,496610.0
2015-10-27 15:30:00,6.77,6.77,6.73,6.75,422185.0,6.77,6.77,6.73,6.75,422185.0
2015-10-27 15:40:00,6.75,6.78,6.75,6.77,573365.0,6.75,6.78,6.75,6.77,573365.0
2015-10-27 15:50:00,6.77,6.78,6.73,6.77,1504200.0,6.77,6.78,6.73,6.77,1504200.0
2015-10-28 09:30:00,6.79,6.79,6.7,6.71,513740.0,6.79,6.79,6.7,6.71,513740.0
2015-10-28 09:40:00,6.71,6.75,6.69,6.73,188380.0,6.71,6.75,6.69,6.73,188380.0
2015-10-28 09:50:00,6.74,6.78,6.74,6.77,160205.0,6.74,6.78,6.74,6.77,160205.0
2015-10-28 10:00:00,6.77,6.8,6.77,6.78,206530.0,6.77,6.8,6.77,6.78,206530.0
2015-10-28 10:10:00,6.79,6.83,6.78,6.81,209690.0,6.79,6.83,6.78,6.81,209690.0
2015-10-28 10:20:00,6.81,6.84,6.81,6.83,320060.0,6.81,6.84,6.81,6.83,320060.0
2015-10-28 10:30:00,6.83,6.84,6.82,6.83,162025.0,6.83,6.84,6.82,6.83,162025.0
2015-10-28 10:40:00,6.83,6.86,6.83,6.86,528540.0,6.83,6.86,6.83,6.86,528540.0
2015-10-28 10:50:00,6.87,6.88,6.86,6.87,414005.0,6.87,6.88,6.86,6.87,414005.0
2015-10-28 11:00:00,6.87,6.89,6.86,6.89,352825.0,6.87,6.89,6.86,6.89,352825.0
2015-10-28 11:10:00,6.89,6.91,6.89,6.91,205415.0,6.89,6.91,6.89,6.91,205415.0
2015-10-28 11:20:00,6.91,6.92,6.9,6.92,162155.0,6.91,6.92,6.9,6.92,162155.0
2015-10-28 11:30:00,6.92,6.93,6.91,6.92,155320.0,6.92,6.93,6.91,6.92,155320.0
2015-10-28 11:40:00,6.92,6.95,6.92,6.95,138875.0,6.92,6.95,6.92,6.95,138875.0
2015-10-28 11:50:00,6.95,6.97,6.94,6.96,558625.0,6.95,6.97,6.94,6.96,558625.0
2015-10-28 12:00:00,6.96,6.98,6.95,6.98,199905.0,6.96,6.98,6.95,6.98,199905.0
2015-10-28 12:10:00,6.98,7.01,6.98,7.01,326465.0,6.98,7.01,6.98,7.01,326465.0
2015-10-28 12:20:00,7.01,7.05,7.01,7.04,300610.0,7.01,7.05,7.01,7.04,300610.0
2015-10-28 12:30:00,7.04,7.04,7.02,7.03,259545.0,7.04,7.04,7.02,7.03,259545.0
2015-10-28 12:40:00,7.03,7.04,7.02,7.04,206580.0,7.03,7.04,7.02,7.04,206580.0
2015-10-28 12:50:00,7.04,7.05,7.03,7.03,155135.0,7.04,7.05,7.03,7.03,155135.0
2015-10-28 13:00:00,7.03,7.04,7.02,7.03,265565.0,7.03,7.04,7.02,7.03,265565.0
2015-10-28 13:10:00,7.03,7.05,7.03,7.03,268280.0,7.03,7.05,7.03,7.03,268280.0
2015-10-28 13:20:00,7.03,7.05,7.02,7.02,118130.0,7.03,7.05,7.02,7.02,118130.0
2015-10-28 13:30:00,7.02,7.02,6.98,6.99,805895.0,7.02,7.02,6.98,6.99,805895.0
2015-10-28 13:40:00,6.99,7.0,6.97,6.97,310970.0,6.99,7.0,6.97,6.97,310970.0
2015-10-28 13:50:00,6.97,7.0,6.96,6.99,542110.0,6.97,7.0,6.96,6.99,542110.0
2015-10-28 14:00:00,6.99,6.99,6.92,6.96,209890.0,6.99,6.99,6.92,6.96,209890.0
2015-10-28 14:10:00,6.96,6.96,6.89,6.9,259045.0,6.96,6.96,6.89,6.9,259045.0
2015-10-28 14:20:00,6.9,6.95,6.89,6.95,257825.0,6.9,6.95,6.89,6.95,257825.0
2015-10-28 14:30:00,6.95,6.95,6.91,6.93,196195.0,6.95,6.95,6.91,6.93,196195.0
2015-10-28 14:40:00,6.93,6.95,6.92,6.94,243000.0,6.93,6.95,6.92,6.94,243000.0
2015-10-28 14:50:00,6.94,6.96,6.93,6.95,277510.0,6.94,6.96,6.93,6.95,277510.0
2015-10-28 15:00:00,6.95,6.97,6.94,6.95,305055.0,6.95,6.97,6.94,6.95,305055.0
2015-10-28 15:10:00,6.95,6.97,6.94,6.96,408775.0,6.95,6.97,6.94,6.96,408775.0
2015-10-28 15:20:00,6.96,6.98,6.95,6.96,254475.0,6.96,6.98,6.95,6.96,254475.0
2015-10-28 15:30:00,6.96,6.98,6.96,6.98,609455.0,6.96,6.98,6.96,6.98,609455.0
2015-10-28 15:40:00,6.98,7.0,6.97,6.98,532805.0,6.98,7.0,6.97,6.98,532805.0
2015-10-28 15:50:00,6.98,7.0,6.98,6.99,1486970.0,6.98,7.0,6.98,6.99,1486970.0
2015-10-29 09:30:00,6.94,6.99,6.93,6.99,231760.0,6.94,6.99,6.93,6.99,231760.0
2015-10-29 09:40:00,7.0,7.02,6.95,6.97,183720.0,7.0,7.02,6.95,6.97,183720.0
2015-10-29 09:50:00,6.98,7.0,6.95,6.95,283645.0,6.98,7.0,6.95,6.95,283645.0
2015-10-29 10:00:00,6.95,6.98,6.94,6.95,346180.0,6.95,6.98,6.94,6.95,346180.0
2015-10-29 10:10:00,6.96,6.96,6.92,6.93,626600.0,6.96,6.96,6.92,6.93,626600.0
2015-10-29 10:20:00,6.93,6.93,6.89,6.9,299235.0,6.93,6.93,6.89,6.9,299235.0
2015-10-29 10:30:00,6.89,6.91,6.88,6.89,147145.0,6.89,6.91,6.88,6.89,147145.0
2015-10-29 10:40:00,6.88,6.92,6.88,6.9,123780.0,6.88,6.92,6.88,6.9,123780.0
2015-10-29 10:50:00,6.9,6.91,6.88,6.88,140405.0,6.9,6.91,6.88,6.88,140405.0
2015-10-29 11:00:00,6.88,6.89,6.87,6.88,155815.0,6.88,6.89,6.87,6.88,155815.0
2015-10-29 11:10:00,6.88,6.88,6.86,6.86,98050.0,6.88,6.88,6.86,6.86,98050.0
2015-10-29 11:20:00,6.86,6.88,6.84,6.88,452960.0,6.86,6.88,6.84,6.88,452960.0
2015-10-29 11:30:00,6.88,6.9,6.87,6.89,142235.0,6.88,6.9,6.87,6.89,142235.0
2015-10-29 11:40:00,6.89,6.89,6.88,6.89,46000.0,6.89,6.89,6.88,6.89,46000.0
2015-10-29 11:50:00,6.89,6.89,6.87,6.88,291155.0,6.89,6.89,6.87,6.88,291155.0
2015-10-29 12:00:00,6.88,6.89,6.86,6.87,1357170.0,6.88,6.89,6.86,6.87,1357170.0
2015-10-29 12:10:00,6.87,6.9,6.87,6.9,275230.0,6.87,6.9,6.87,6.9,275230.0
2015-10-29 12:20:00,6.9,6.9,6.89,6.89,97525.0,6.9,6.9,6.89,6.89,97525.0
2015-10-29 12:30:00,6.89,6.91,6.89,6.9,135360.0,6.89,6.91,6.89,6.9,135360.0
2015-10-29 12:40:00,6.9,6.91,6.9,6.9,109480.0,6.9,6.91,6.9,6.9,109480.0
2015-10-29 12:50:00,6.9,6.9,6.89,6.89,96730.0,6.9,6.9,6.89,6.89,96730.0
2015-10-29 13:00:00,6.89,6.89,6.87,6.87,202575.0,6.89,6.89,6.87,6.87,202575.0
2015-10-29 13:10:00,6.87,6.88,6.86,6.87,363100.0,6.87,6.88,6.86,6.87,363100.0
2015-10-29 13:20:00,6.87,6.88,6.86,6.86,75895.0,6.87,6.88,6.86,6.86,75895.0
2015-10-29 13:30:00,6.86,6.88,6.86,6.87,230900.0,6.86,6.88,6.86,6.87,230900.0
2015-10-29 13:40:00,6.87,6.88,6.86,6.86,206545.0,6.87,6.88,6.86,6.86,206545.0
2015-10-29 13:50:00,6.86,6.87,6.84,6.85,722870.0,6.86,6.87,6.84,6.85,722870.0
2015-10-29 14:00:00,6.84,6.85,6.84,6.85,328690.0,6.84,6.85,6.84,6.85,328690.0
2015-10-29 14:10:00,6.85,6.88,6.85,6.87,494225.0,6.85,6.88,6.85,6.87,494225.0
2015-10-29 14:20:00,6.87,6.9,6.87,6.89,160285.0,6.87,6.9,6.87,6.89,160285.0
2015-10-29 14:30:00,6.89,6.89,6.86,6.86,251045.0,6.89,6.89,6.86,6.86,251045.0
2015-10-29 14:40:00,6.86,6.87,6.86,6.86,801640.0,6.86,6.87,6.86,6.86,801640.0
2015-10-29 14:50:00,6.86,6.86,6.85,6.86,268320.0,6.86,6.86,6.85,6.86,268320.0
2015-10-29 15:00:00,6.86,6.86,6.84,6.84,457465.0,6.86,6.86,6.84,6.84,457465.0
2015-10-29 15:10:00,6.84,6.86,6.84,6.85,486005.0,6.84,6.86,6.84,6.85,486005.0
2015-10-29 15:20:00,6.85,6.85,6.82,6.83,382575.0,6.85,6.85,6.82,6.83,382575.0
2015-10-29 15:30:00,6.83,6.84,6.83,6.84,590515.0,6.83,6.84,6.83,6.84,590515.0
2015-10-29 15:40:00,6.84,6.85,6.82,6.83,650725.0,6.84,6.85,6.82,6.83,650725.0
2015-10-29 15:50:00,6.83,6.83,6.8,6.81,1525685.0,6.83,6.83,6.8,6.81,1525685.0
2015-10-30 09:30:00,6.82,6.92,6.82,6.89,293605.0,6.82,6.92,6.82,6.89,293605.0
2015-10-30 09:40:00,6.89,6.92,6.87,6.89,413480.0,6.89,6.92,6.87,6.89,413480.0
2015-10-30 09:50:00,6.9,6.9,6.87,6.88,166350.0,6.9,6.9,6.87,6.88,166350.0
2015-10-30 10:00:00,6.88,6.89,6.83,6.85,182380.0,6.88,6.89,6.83,6.85,182380.0
2015-10-30 10:10:00,6.86,6.87,6.84,6.86,376220.0,6.86,6.87,6.84,6.86,376220.0
2015-10-30 10:20:00,6.86,6.89,6.86,6.88,248760.0,6.86,6.89,6.86,6.88,248760.0
2015-10-30 10:30:00,6.88,6.88,6.85,6.87,153810.0,6.88,6.88,6.85,6.87,153810.0
2015-10-30 10:40:00,6.88,6.9,6.87,6.89,82760.0,6.88,6.9,6.87,6.89,82760.0
2015-10-30 10:50:00,6.89,6.9,6.87,6.88,76605.0,6.89,6.9,6.87,6.88,76605.0
2015-10-30 11:00:00,6.88,6.89,6.87,6.87,173230.0,6.88,6.89,6.87,6.87,173230.0
2015-10-30 11:10:00,6.87,6.88,6.86,6.87,145000.0,6.87,6.88,6.86,6.87,145000.0
2015-10-30 11:20:00,6.87,6.88,6.86,6.88,169940.0,6.87,6.88,6.86,6.88,169940.0
2015-10-30 11:30:00,6.88,6.89,6.87,6.89,162710.0,6.88,6.89,6.87,6.89,162710.0
2015-10-30 11:40:00,6.88,6.9,6.88,6.89,73110.0,6.88,6.9,6.88,6.89,73110.0
2015-10-30 11:50:00,6.89,6.91,6.89,6.89,164930.0,6.89,6.91,6.89,6.89,164930.0
2015-10-30 12:00:00,6.89,6.89,6.88,6.88,110500.0,6.89,6.89,6.88,6.88,110500.0
2015-10-30 12:10:00,6.88,6.89,6.88,6.89,195800.0,6.88,6.89,6.88,6.89,195800.0
2015-10-30 12:20:00,6.89,6.92,6.89,6.91,126330.0,6.89,6.92,6.89,6.91,126330.0
2015-10-30 12:30:00,6.91,6.92,6.9,6.9,131220.0,6.91,6.92,6.9,6.9,131220.0
2015-10-30 12:40:00,6.9,6.9,6.89,6.89,50645.0,6.9,6.9,6.89,6.89,50645.0
2015-10-30 12:50:00,6.89,6.89,6.88,6.88,119700.0,6.89,6.89,6.88,6.88,119700.0
2015-10-30 13:00:00,6.88,6.89,6.87,6.87,64750.0,6.88,6.89,6.87,6.87,64750.0
2015-10-30 13:10:00,6.87,6.89,6.86,6.88,94395.0,6.87,6.89,6.86,6.88,94395.0
2015-10-30 13:20:00,6.88,6.9,6.88,6.89,74000.0,6.88,6.9,6.88,6.89,74000.0
2015-10-30 13:30:00,6.89,6.9,6.89,6.9,153930.0,6.89,6.9,6.89,6.9,153930.0
2015-10-30 13:40:00,6.9,6.91,6.9,6.91,142010.0,6.9,6.91,6.9,6.91,142010.0
2015-10-30 13:50:00,6.91,6.91,6.89,6.89,76075.0,6.91,6.91,6.89,6.89,76075.0
2015-10-30 14:00:00,6.89,6.9,6.87,6.89,117715.0,6.89,6.9,6.87,6.89,117715.0
2015-10-30 14:10:00,6.89,6.92,6.88,6.92,135820.0,6.89,6.92,6.88,6.92,135820.0
2015-10-30 14:20:00,6.92,6.92,6.89,6.89,130475.0,6.92,6.92,6.89,6.89,130475.0
2015-10-30 14:30:00,6.89,6.89,6.88,6.89,183815.0,6.89,6.89,6.88,6.89,183815.0
2015-10-30 14:40:00,6.89,6.9,6.88,6.89,195275.0,6.89,6.9,6.88,6.89,195275.0
2015-10-30 14:50:00,6.89,6.89,6.88,6.88,148015.0,6.89,6.89,6.88,6.88,148015.0
2015-10-30 15:00:00,6.87,6.89,6.86,6.87,145305.0,6.87,6.89,6.86,6.87,145305.0
2015-10-30 15:10:00,6.87,6.89,6.87,6.89,233010.0,6.87,6.89,6.87,6.89,233010.0
2015-10-30 15:20:00,6.88,6.89,6.88,6.88,221290.0,6.88,6.89,6.88,6.88,221290.0
2015-10-30 15:30:00,6.88,6.89,6.88,6.89,216260.0,6.88,6.89,6.88,6.89,216260.0
2015-10-30 15:40:00,6.9,6.9,6.88,6.88,263250.0,6.9,6.9,6.88,6.88,263250.0
2015-10-30 15:50:00,6.88,6.89,6.87,6.87,671265.0,6.88,6.89,6.87,6.87,671265.0
2015-11-02 09:30:00,6.89,6.89,6.83,6.88,234505.0,6.89,6.89,6.83,6.88,234505.0
2015-11-02 09:40:00,6.87,6.91,6.86,6.9,433525.0,6.87,6.91,6.86,6.9,433525.0
2015-11-02 09:50:00,6.9,6.96,6.9,6.95,271670.0,6.9,6.96,6.9,6.95,271670.0
2015-11-02 10:00:00,6.95,6.96,6.93,6.94,69945.0,6.95,6.96,6.93,6.94,69945.0
2015-11-02 10:10:00,6.93,6.94,6.92,6.93,141730.0,6.93,6.94,6.92,6.93,141730.0
2015-11-02 10:20:00,6.93,6.95,6.92,6.94,87245.0,6.93,6.95,6.92,6.94,87245.0
2015-11-02 10:30:00,6.94,6.95,6.92,6.94,205605.0,6.94,6.95,6.92,6.94,205605.0
2015-11-02 10:40:00,6.94,6.94,6.91,6.93,127475.0,6.94,6.94,6.91,6.93,127475.0
2015-11-02 10:50:00,6.93,6.93,6.9,6.91,65195.0,6.93,6.93,6.9,6.91,65195.0
2015-11-02 11:00:00,6.91,6.93,6.9,6.9,238080.0,6.91,6.93,6.9,6.9,238080.0
2015-11-02 11:10:00,6.91,6.91,6.88,6.89,159770.0,6.91,6.91,6.88,6.89,159770.0
2015-11-02 11:20:00,6.9,6.92,6.9,6.91,184300.0,6.9,6.92,6.9,6.91,184300.0
2015-11-02 11:30:00,6.91,6.95,6.9,6.94,191990.0,6.91,6.95,6.9,6.94,191990.0
2015-11-02 11:40:00,6.94,6.94,6.92,6.92,175985.0,6.94,6.94,6.92,6.92,175985.0
2015-11-02 11:50:00,6.92,6.94,6.92,6.94,167390.0,6.92,6.94,6.92,6.94,167390.0
2015-11-02 12:00:00,6.94,6.95,6.93,6.93,75080.0,6.94,6.95,6.93,6.93,75080.0
2015-11-02 12:10:00,6.93,6.94,6.92,6.94,46780.0,6.93,6.94,6.92,6.94,46780.0
2015-11-02 12:20:00,6.93,6.96,6.93,6.95,151980.0,6.93,6.96,6.93,6.95,151980.0
2015-11-02 12:30:00,6.95,6.96,6.95,6.95,152165.0,6.95,6.96,6.95,6.95,152165.0
2015-11-02 12:40:00,6.95,6.96,6.95,6.95,55780.0,6.95,6.96,6.95,6.95,55780.0
2015-11-02 12:50:00,6.95,6.96,6.94,6.95,60430.0,6.95,6.96,6.94,6.95,60430.0
2015-11-02 13:00:00,6.95,6.96,6.94,6.96,47700.0,6.95,6.96,6.94,6.96,47700.0
2015-11-02 13:10:00,6.95,6.96,6.94,6.94,53815.0,6.95,6.96,6.94,6.94,53815.0
2015-11-02 13:20:00,6.94,6.95,6.94,6.95,136650.0,6.94,6.95,6.94,6.95,136650.0
2015-11-02 13:30:00,6.95,6.96,6.95,6.95,143095.0,6.95,6.96,6.95,6.95,143095.0
2015-11-02 13:40:00,6.95,6.97,6.95,6.97,94965.0,6.95,6.97,6.95,6.97,94965.0
2015-11-02 13:50:00,6.96,6.97,6.95,6.97,82470.0,6.96,6.97,6.95,6.97,82470.0
2015-11-02 14:00:00,6.97,6.98,6.97,6.97,70290.0,6.97,6.98,6.97,6.97,70290.0
2015-11-02 14:10:00,6.97,6.97,6.95,6.96,120015.0,6.97,6.97,6.95,6.96,120015.0
2015-11-02 14:20:00,6.96,6.97,6.96,6.96,49500.0,6.96,6.97,6.96,6.96,49500.0
2015-11-02 14:30:00,6.96,6.97,6.95,6.96,87370.0,6.96,6.97,6.95,6.96,87370.0
2015-11-02 14:40:00,6.96,6.98,6.96,6.96,156570.0,6.96,6.98,6.96,6.96,156570.0
2015-11-02 14:50:00,6.96,6.97,6.95,6.95,74400.0,6.96,6.97,6.95,6.95,74400.0
2015-11-02 15:00:00,6.95,6.96,6.95,6.95,108900.0,6.95,6.96,6.95,6.95,108900.0
2015-11-02 15:10:00,6.95,6.95,6.94,6.95,117320.0,6.95,6.95,6.94,6.95,117320.0
2015-11-02 15:20:00,6.95,6.95,6.93,6.95,206000.0,6.95,6.95,6.93,6.95,206000.0
2015-11-02 15:30:00,6.95,6.96,6.95,6.95,144945.0,6.95,6.96,6.95,6.95,144945.0
2015-11-02 15:40:00,6.95,6.98,6.95,6.95,274975.0,6.95,6.98,6.95,6.95,274975.0
2015-11-02 15:50:00,6.95,6.96,6.94,6.96,577390.0,6.95,6.96,6.94,6.96,577390.0
2015-11-03 09:30:00,6.92,6.99,6.9,6.95,209285.0,6.92,6.99,6.9,6.95,209285.0
2015-11-03 09:40:00,6.95,6.95,6.9,6.9,408070.0,6.95,6.95,6.9,6.9,408070.0
2015-11-03 09:50:00,6.9,6.91,6.85,6.89,167765.0,6.9,6.91,6.85,6.89,167765.0
2015-11-03 10:00:00,6.89,6.9,6.87,6.88,106260.0,6.89,6.9,6.87,6.88,106260.0
2015-11-03 10:10:00,6.88,6.9,6.87,6.9,91715.0,6.88,6.9,6.87,6.9,91715.0
2015-11-03 10:20:00,6.9,6.92,6.88,6.91,242210.0,6.9,6.92,6.88,6.91,242210.0
2015-11-03 10:30:00,6.91,6.93,6.9,6.91,135500.0,6.91,6.93,6.9,6.91,135500.0
2015-11-03 10:40:00,6.92,6.92,6.89,6.91,86170.0,6.92,6.92,6.89,6.91,86170.0
2015-11-03 10:50:00,6.91,6.92,6.9,6.91,163930.0,6.91,6.92,6.9,6.91,163930.0
2015-11-03 11:00:00,6.91,6.94,6.91,6.94,318060.0,6.91,6.94,6.91,6.94,318060.0
2015-11-03 11:10:00,6.94,6.94,6.93,6.93,199005.0,6.94,6.94,6.93,6.93,199005.0
2015-11-03 11:20:00,6.93,6.94,6.91,6.94,105990.0,6.93,6.94,6.91,6.94,105990.0
2015-11-03 11:30:00,6.94,6.97,6.93,6.97,97710.0,6.94,6.97,6.93,6.97,97710.0
2015-11-03 11:40:00,6.96,6.97,6.94,6.96,142600.0,6.96,6.97,6.94,6.96,142600.0
2015-11-03 11:50:00,6.96,6.97,6.95,6.96,168695.0,6.96,6.97,6.95,6.96,168695.0
2015-11-03 12:00:00,6.96,6.98,6.96,6.97,91505.0,6.96,6.98,6.96,6.97,91505.0
2015-11-03 12:10:00,6.97,6.97,6.96,6.97,75610.0,6.97,6.97,6.96,6.97,75610.0
2015-11-03 12:20:00,6.97,6.98,6.97,6.98,83990.0,6.97,6.98,6.97,6.98,83990.0
2015-11-03 12:30:00,6.98,7.0,6.97,6.99,192550.0,6.98,7.0,6.97,6.99,192550.0
2015-11-03 12:40:00,6.99,7.0,6.99,7.0,194790.0,6.99,7.0,6.99,7.0,194790.0
2015-11-03 12:50:00,7.0,7.0,6.99,7.0,71470.0,7.0,7.0,6.99,7.0,71470.0
2015-11-03 13:00:00,7.0,7.02,7.0,7.02,229040.0,7.0,7.02,7.0,7.02,229040.0
2015-11-03 13:10:00,7.02,7.03,7.0,7.03,146685.0,7.02,7.03,7.0,7.03,146685.0
2015-11-03 13:20:00,7.03,7.04,7.02,7.03,159440.0,7.03,7.04,7.02,7.03,159440.0
2015-11-03 13:30:00,7.02,7.03,7.02,7.03,86165.0,7.02,7.03,7.02,7.03,86165.0
2015-11-03 13:40:00,7.04,7.06,7.03,7.05,171260.0,7.04,7.06,7.03,7.05,171260.0
2015-11-03 13:50:00,7.05,7.05,7.01,7.03,222730.0,7.05,7.05,7.01,7.03,222730.0
2015-11-03 14:00:00,7.03,7.03,7.01,7.03,201890.0,7.03,7.03,7.01,7.03,201890.0
2015-11-03 14:10:00,7.03,7.03,6.99,6.99,260590.0,7.03,7.03,6.99,6.99,260590.0
2015-11-03 14:20:00,7.0,7.0,6.99,7.0,174480.0,7.0,7.0,6.99,7.0,174480.0
2015-11-03 14:30:00,7.0,7.01,6.98,6.99,189325.0,7.0,7.01,6.98,6.99,189325.0
2015-11-03 14:40:00,6.99,6.99,6.98,6.99,239500.0,6.99,6.99,6.98,6.99,239500.0
2015-11-03 14:50:00,6.99,6.99,6.98,6.99,166600.0,6.99,6.99,6.98,6.99,166600.0
2015-11-03 15:00:00,6.99,6.99,6.98,6.98,176900.0,6.99,6.99,6.98,6.98,176900.0
2015-11-03 15:10:00,6.98,6.99,6.98,6.99,168675.0,6.98,6.99,6.98,6.99,168675.0
2015-11-03 15:20:00,6.99,6.99,6.96,6.97,186380.0,6.99,6.99,6.96,6.97,186380.0
2015-11-03 15:30:00,6.97,6.98,6.97,6.97,193730.0,6.97,6.98,6.97,6.97,193730.0
2015-11-03 15:40:00,6.97,6.97,6.95,6.96,459085.0,6.97,6.97,6.95,6.96,459085.0
2015-11-03 15:50:00,6.96,6.96,6.93,6.93,1247745.0,6.96,6.96,6.93,6.93,1247745.0
2015-11-04 09:30:00,6.93,7.03,6.92,6.98,590245.0,6.93,7.03,6.92,6.98,590245.0
2015-11-04 09:40:00,6.98,6.98,6.93,6.95,708660.0,6.98,6.98,6.93,6.95,708660.0
2015-11-04 09:50:00,6.95,6.95,6.9,6.91,1017455.0,6.95,6.95,6.9,6.91,1017455.0
2015-11-04 10:00:00,6.92,6.96,6.92,6.94,176955.0,6.92,6.96,6.92,6.94,176955.0
2015-11-04 10:10:00,6.94,6.95,6.9,6.95,149850.0,6.94,6.95,6.9,6.95,149850.0
2015-11-04 10:20:00,6.95,6.96,6.93,6.93,191810.0,6.95,6.96,6.93,6.93,191810.0
2015-11-04 10:30:00,6.93,6.95,6.92,6.94,206870.0,6.93,6.95,6.92,6.94,206870.0
2015-11-04 10:40:00,6.93,6.94,6.91,6.91,211170.0,6.93,6.94,6.91,6.91,211170.0
2015-11-04 10:50:00,6.92,6.92,6.88,6.89,275210.0,6.92,6.92,6.88,6.89,275210.0
2015-11-04 11:00:00,6.89,6.9,6.87,6.87,240780.0,6.89,6.9,6.87,6.87,240780.0
2015-11-04 11:10:00,6.87,6.93,6.86,6.93,167110.0,6.87,6.93,6.86,6.93,167110.0
2015-11-04 11:20:00,6.93,6.95,6.93,6.94,103020.0,6.93,6.95,6.93,6.94,103020.0
2015-11-04 11:30:00,6.94,6.96,6.94,6.96,303910.0,6.94,6.96,6.94,6.96,303910.0
2015-11-04 11:40:00,6.96,6.96,6.94,6.96,102340.0,6.96,6.96,6.94,6.96,102340.0
2015-11-04 11:50:00,6.96,6.96,6.93,6.94,296625.0,6.96,6.96,6.93,6.94,296625.0
2015-11-04 12:00:00,6.94,6.97,6.94,6.97,136190.0,6.94,6.97,6.94,6.97,136190.0
2015-11-04 12:10:00,6.97,6.98,6.97,6.97,89120.0,6.97,6.98,6.97,6.97,89120.0
2015-11-04 12:20:00,6.97,6.97,6.95,6.95,90955.0,6.97,6.97,6.95,6.95,90955.0
2015-11-04 12:30:00,6.95,6.96,6.94,6.95,97550.0,6.95,6.96,6.94,6.95,97550.0
2015-11-04 12:40:00,6.95,6.96,6.94,6.96,108670.0,6.95,6.96,6.94,6.96,108670.0
2015-11-04 12:50:00,6.95,6.96,6.95,6.96,112930.0,6.95,6.96,6.95,6.96,112930.0
2015-11-04 13:00:00,6.96,6.96,6.94,6.94,141115.0,6.96,6.96,6.94,6.94,141115.0
2015-11-04 13:10:00,6.94,6.95,6.93,6.93,109550.0,6.94,6.95,6.93,6.93,109550.0
2015-11-04 13:20:00,6.93,6.95,6.93,6.95,102695.0,6.93,6.95,6.93,6.95,102695.0
2015-11-04 13:30:00,6.96,6.97,6.95,6.97,106435.0,6.96,6.97,6.95,6.97,106435.0
2015-11-04 13:40:00,6.97,6.99,6.97,6.99,266095.0,6.97,6.99,6.97,6.99,266095.0
2015-11-04 13:50:00,6.99,7.0,6.98,7.0,161860.0,6.99,7.0,6.98,7.0,161860.0
2015-11-04 14:00:00,7.0,7.01,6.99,7.01,160560.0,7.0,7.01,6.99,7.01,160560.0
2015-11-04 14:10:00,7.01,7.02,7.01,7.02,174270.0,7.01,7.02,7.01,7.02,174270.0
2015-11-04 14:20:00,7.02,7.03,7.01,7.01,136680.0,7.02,7.03,7.01,7.01,136680.0
2015-11-04 14:30:00,7.01,7.02,7.0,7.0,157310.0,7.01,7.02,7.0,7.0,157310.0
2015-11-04 14:40:00,7.01,7.02,7.0,7.02,245780.0,7.01,7.02,7.0,7.02,245780.0
2015-11-04 14:50:00,7.02,7.03,7.01,7.02,182845.0,7.02,7.03,7.01,7.02,182845.0
2015-11-04 15:00:00,7.02,7.02,7.0,7.01,123105.0,7.02,7.02,7.0,7.01,123105.0
2015-11-04 15:10:00,7.01,7.01,7.0,7.01,195115.0,7.01,7.01,7.0,7.01,195115.0
2015-11-04 15:20:00,7.01,7.02,7.01,7.02,172875.0,7.01,7.02,7.01,7.02,172875.0
2015-11-04 15:30:00,7.02,7.02,7.0,7.01,333485.0,7.02,7.02,7.0,7.01,333485.0
2015-11-04 15:40:00,7.01,7.02,7.01,7.02,309535.0,7.01,7.02,7.01,7.02,309535.0
2015-11-04 15:50:00,7.02,7.02,7.0,7.02,494910.0,7.02,7.02,7.0,7.02,494910.0
2015-11-05 09:30:00,6.91,6.98,6.89,6.92,489995.0,6.91,6.98,6.89,6.92,489995.0
2015-11-05 09:40:00,6.92,6.92,6.84,6.84,745390.0,6.92,6.92,6.84,6.84,745390.0
2015-11-05 09:50:00,6.85,6.85,6.81,6.83,246105.0,6.85,6.85,6.81,6.83,246105.0
2015-11-05 10:00:00,6.83,6.85,6.78,6.78,308905.0,6.83,6.85,6.78,6.78,308905.0
2015-11-05 10:10:00,6.78,6.79,6.72,6.73,659220.0,6.78,6.79,6.72,6.73,659220.0
2015-11-05 10:20:00,6.73,6.75,6.68,6.7,882800.0,6.73,6.75,6.68,6.7,882800.0
2015-11-05 10:30:00,6.7,6.73,6.67,6.71,987640.0,6.7,6.73,6.67,6.71,987640.0
2015-11-05 10:40:00,6.71,6.72,6.69,6.69,251190.0,6.71,6.72,6.69,6.69,251190.0
2015-11-05 10:50:00,6.69,6.71,6.69,6.7,283430.0,6.69,6.71,6.69,6.7,283430.0
2015-11-05 11:00:00,6.7,6.72,6.69,6.71,493585.0,6.7,6.72,6.69,6.71,493585.0
2015-11-05 11:10:00,6.71,6.73,6.7,6.72,637525.0,6.71,6.73,6.7,6.72,637525.0
2015-11-05 11:20:00,6.72,6.73,6.72,6.72,309090.0,6.72,6.73,6.72,6.72,309090.0
2015-11-05 11:30:00,6.72,6.72,6.69,6.69,346495.0,6.72,6.72,6.69,6.69,346495.0
2015-11-05 11:40:00,6.69,6.7,6.68,6.7,207220.0,6.69,6.7,6.68,6.7,207220.0
2015-11-05 11:50:00,6.69,6.72,6.69,6.71,449575.0,6.69,6.72,6.69,6.71,449575.0
2015-11-05 12:00:00,6.72,6.73,6.7,6.7,228215.0,6.72,6.73,6.7,6.7,228215.0
2015-11-05 12:10:00,6.7,6.7,6.68,6.68,246900.0,6.7,6.7,6.68,6.68,246900.0
2015-11-05 12:20:00,6.69,6.73,6.68,6.73,395720.0,6.69,6.73,6.68,6.73,395720.0
2015-11-05 12:30:00,6.74,6.76,6.73,6.76,211790.0,6.74,6.76,6.73,6.76,211790.0
2015-11-05 12:40:00,6.76,6.76,6.72,6.73,299585.0,6.76,6.76,6.72,6.73,299585.0
2015-11-05 12:50:00,6.72,6.73,6.71,6.72,338090.0,6.72,6.73,6.71,6.72,338090.0
2015-11-05 13:00:00,6.72,6.75,6.72,6.74,157410.0,6.72,6.75,6.72,6.74,157410.0
2015-11-05 13:10:00,6.74,6.75,6.73,6.73,110155.0,6.74,6.75,6.73,6.73,110155.0
2015-11-05 13:20:00,6.73,6.73,6.72,6.73,157040.0,6.73,6.73,6.72,6.73,157040.0
2015-11-05 13:30:00,6.72,6.76,6.72,6.75,307240.0,6.72,6.76,6.72,6.75,307240.0
2015-11-05 13:40:00,6.75,6.75,6.73,6.73,161260.0,6.75,6.75,6.73,6.73,161260.0
2015-11-05 13:50:00,6.73,6.73,6.72,6.72,165580.0,6.73,6.73,6.72,6.72,165580.0
2015-11-05 14:00:00,6.72,6.73,6.71,6.72,381505.0,6.72,6.73,6.71,6.72,381505.0
2015-11-05 14:10:00,6.72,6.72,6.68,6.69,344100.0,6.72,6.72,6.68,6.69,344100.0
2015-11-05 14:20:00,6.69,6.69,6.66,6.67,346485.0,6.69,6.69,6.66,6.67,346485.0
2015-11-05 14:30:00,6.67,6.7,6.67,6.69,514620.0,6.67,6.7,6.67,6.69,514620.0
2015-11-05 14:40:00,6.68,6.69,6.66,6.68,419725.0,6.68,6.69,6.66,6.68,419725.0
2015-11-05 14:50:00,6.68,6.68,6.67,6.68,220495.0,6.68,6.68,6.67,6.68,220495.0
2015-11-05 15:00:00,6.68,6.7,6.68,6.7,153290.0,6.68,6.7,6.68,6.7,153290.0
2015-11-05 15:10:00,6.7,6.7,6.68,6.69,294935.0,6.7,6.7,6.68,6.69,294935.0
2015-11-05 15:20:00,6.69,6.69,6.67,6.68,274085.0,6.69,6.69,6.67,6.68,274085.0
2015-11-05 15:30:00,6.68,6.68,6.66,6.67,481625.0,6.68,6.68,6.66,6.67,481625.0
2015-11-05 15:40:00,6.67,6.68,6.66,6.66,700045.0,6.67,6.68,6.66,6.66,700045.0
2015-11-05 15:50:00,6.66,6.67,6.66,6.66,978920.0,6.66,6.67,6.66,6.66,978920.0
2015-11-06 09:30:00,6.63,6.76,6.62,6.74,543660.0,6.63,6.76,6.62,6.74,543660.0
2015-11-06 09:40:00,6.73,6.82,6.73,6.81,319390.0,6.73,6.82,6.73,6.81,319390.0
2015-11-06 09:50:00,6.81,6.81,6.78,6.78,160690.0,6.81,6.81,6.78,6.78,160690.0
2015-11-06 10:00:00,6.78,6.78,6.71,6.73,280770.0,6.78,6.78,6.71,6.73,280770.0
2015-11-06 10:10:00,6.73,6.76,6.72,6.76,157885.0,6.73,6.76,6.72,6.76,157885.0
2015-11-06 10:20:00,6.76,6.77,6.74,6.77,305170.0,6.76,6.77,6.74,6.77,305170.0
2015-11-06 10:30:00,6.77,6.77,6.76,6.77,195550.0,6.77,6.77,6.76,6.77,195550.0
2015-11-06 10:40:00,6.77,6.79,6.77,6.79,174070.0,6.77,6.79,6.77,6.79,174070.0
2015-11-06 10:50:00,6.79,6.8,6.77,6.77,142295.0,6.79,6.8,6.77,6.77,142295.0
2015-11-06 11:00:00,6.77,6.78,6.76,6.78,198265.0,6.77,6.78,6.76,6.78,198265.0
2015-11-06 11:10:00,6.77,6.79,6.77,6.78,140190.0,6.77,6.79,6.77,6.78,140190.0
2015-11-06 11:20:00,6.78,6.78,6.75,6.75,283730.0,6.78,6.78,6.75,6.75,283730.0
2015-11-06 11:30:00,6.75,6.76,6.75,6.75,135775.0,6.75,6.76,6.75,6.75,135775.0
2015-11-06 11:40:00,6.75,6.78,6.75,6.78,78390.0,6.75,6.78,6.75,6.78,78390.0
2015-11-06 11:50:00,6.78,6.8,6.77,6.78,488505.0,6.78,6.8,6.77,6.78,488505.0
2015-11-06 12:00:00,6.79,6.8,6.78,6.8,244990.0,6.79,6.8,6.78,6.8,244990.0
2015-11-06 12:10:00,6.8,6.81,6.79,6.8,131000.0,6.8,6.81,6.79,6.8,131000.0
2015-11-06 12:20:00,6.8,6.8,6.77,6.77,103320.0,6.8,6.8,6.77,6.77,103320.0
2015-11-06 12:30:00,6.77,6.77,6.76,6.76,151200.0,6.77,6.77,6.76,6.76,151200.0
2015-11-06 12:40:00,6.76,6.78,6.76,6.78,97910.0,6.76,6.78,6.76,6.78,97910.0
2015-11-06 12:50:00,6.78,6.79,6.76,6.76,108375.0,6.78,6.79,6.76,6.76,108375.0
2015-11-06 13:00:00,6.76,6.79,6.76,6.78,112005.0,6.76,6.79,6.76,6.78,112005.0
2015-11-06 13:10:00,6.78,6.79,6.77,6.78,284520.0,6.78,6.79,6.77,6.78,284520.0
2015-11-06 13:20:00,6.78,6.79,6.76,6.78,278865.0,6.78,6.79,6.76,6.78,278865.0
2015-11-06 13:30:00,6.78,6.78,6.77,6.77,163665.0,6.78,6.78,6.77,6.77,163665.0
2015-11-06 13:40:00,6.78,6.79,6.78,6.79,85105.0,6.78,6.79,6.78,6.79,85105.0
2015-11-06 13:50:00,6.79,6.79,6.78,6.78,183830.0,6.79,6.79,6.78,6.78,183830.0
2015-11-06 14:00:00,6.78,6.79,6.78,6.79,110370.0,6.78,6.79,6.78,6.79,110370.0
2015-11-06 14:10:00,6.79,6.79,6.78,6.78,133995.0,6.79,6.79,6.78,6.78,133995.0
2015-11-06 14:20:00,6.78,6.79,6.78,6.79,168845.0,6.78,6.79,6.78,6.79,168845.0
2015-11-06 14:30:00,6.79,6.8,6.78,6.78,205595.0,6.79,6.8,6.78,6.78,205595.0
2015-11-06 14:40:00,6.78,6.79,6.77,6.78,200315.0,6.78,6.79,6.77,6.78,200315.0
2015-11-06 14:50:00,6.79,6.8,6.78,6.8,342880.0,6.79,6.8,6.78,6.8,342880.0
2015-11-06 15:00:00,6.8,6.8,6.78,6.79,566165.0,6.8,6.8,6.78,6.79,566165.0
2015-11-06 15:10:00,6.79,6.8,6.79,6.79,578395.0,6.79,6.8,6.79,6.79,578395.0
2015-11-06 15:20:00,6.79,6.8,6.79,6.79,508050.0,6.79,6.8,6.79,6.79,508050.0
2015-11-06 15:30:00,6.79,6.82,6.79,6.82,848330.0,6.79,6.82,6.79,6.82,848330.0
2015-11-06 15:40:00,6.82,6.84,6.81,6.83,546005.0,6.82,6.84,6.81,6.83,546005.0
2015-11-06 15:50:00,6.83,6.83,6.8,6.81,792965.0,6.83,6.83,6.8,6.81,792965.0
2015-11-09 09:30:00,6.8,6.8,6.75,6.78,280795.0,6.8,6.8,6.75,6.78,280795.0
2015-11-09 09:40:00,6.78,6.82,6.78,6.81,313100.0,6.78,6.82,6.78,6.81,313100.0
2015-11-09 09:50:00,6.81,6.82,6.8,6.8,122460.0,6.81,6.82,6.8,6.8,122460.0
2015-11-09 10:00:00,6.8,6.8,6.75,6.75,146740.0,6.8,6.8,6.75,6.75,146740.0
2015-11-09 10:10:00,6.74,6.74,6.72,6.73,328790.0,6.74,6.74,6.72,6.73,328790.0
2015-11-09 10:20:00,6.73,6.73,6.71,6.71,127250.0,6.73,6.73,6.71,6.71,127250.0
2015-11-09 10:30:00,6.71,6.75,6.71,6.75,390395.0,6.71,6.75,6.71,6.75,390395.0
2015-11-09 10:40:00,6.75,6.78,6.75,6.78,140715.0,6.75,6.78,6.75,6.78,140715.0
2015-11-09 10:50:00,6.78,6.78,6.76,6.77,133890.0,6.78,6.78,6.76,6.77,133890.0
2015-11-09 11:00:00,6.77,6.77,6.75,6.75,69640.0,6.77,6.77,6.75,6.75,69640.0
2015-11-09 11:10:00,6.75,6.75,6.71,6.72,87665.0,6.75,6.75,6.71,6.72,87665.0
2015-11-09 11:20:00,6.72,6.72,6.68,6.68,111715.0,6.72,6.72,6.68,6.68,111715.0
2015-11-09 11:30:00,6.69,6.71,6.68,6.71,215605.0,6.69,6.71,6.68,6.71,215605.0
2015-11-09 11:40:00,6.71,6.71,6.68,6.7,162665.0,6.71,6.71,6.68,6.7,162665.0
2015-11-09 11:50:00,6.7,6.7,6.68,6.69,459455.0,6.7,6.7,6.68,6.69,459455.0
2015-11-09 12:00:00,6.69,6.7,6.68,6.7,189260.0,6.69,6.7,6.68,6.7,189260.0
2015-11-09 12:10:00,6.7,6.71,6.7,6.71,133400.0,6.7,6.71,6.7,6.71,133400.0
2015-11-09 12:20:00,6.71,6.71,6.7,6.7,183080.0,6.71,6.71,6.7,6.7,183080.0
2015-11-09 12:30:00,6.7,6.7,6.69,6.7,211330.0,6.7,6.7,6.69,6.7,211330.0
2015-11-09 12:40:00,6.7,6.72,6.7,6.72,210370.0,6.7,6.72,6.7,6.72,210370.0
2015-11-09 12:50:00,6.72,6.73,6.71,6.73,104040.0,6.72,6.73,6.71,6.73,104040.0
2015-11-09 13:00:00,6.73,6.73,6.72,6.72,115325.0,6.73,6.73,6.72,6.72,115325.0
2015-11-09 13:10:00,6.71,6.72,6.7,6.72,177675.0,6.71,6.72,6.7,6.72,177675.0
2015-11-09 13:20:00,6.72,6.73,6.71,6.72,133250.0,6.72,6.73,6.71,6.72,133250.0
2015-11-09 13:30:00,6.72,6.73,6.71,6.73,161945.0,6.72,6.73,6.71,6.73,161945.0
2015-11-09 13:40:00,6.73,6.73,6.72,6.72,76245.0,6.73,6.73,6.72,6.72,76245.0
2015-11-09 13:50:00,6.72,6.72,6.71,6.72,248875.0,6.72,6.72,6.71,6.72,248875.0
2015-11-09 14:00:00,6.72,6.73,6.71,6.72,91385.0,6.72,6.73,6.71,6.72,91385.0
2015-11-09 14:10:00,6.72,6.72,6.71,6.72,64150.0,6.72,6.72,6.71,6.72,64150.0
2015-11-09 14:20:00,6.72,6.72,6.7,6.7,164530.0,6.72,6.72,6.7,6.7,164530.0
2015-11-09 14:30:00,6.7,6.7,6.68,6.68,156120.0,6.7,6.7,6.68,6.68,156120.0
2015-11-09 14:40:00,6.68,6.68,6.66,6.68,170430.0,6.68,6.68,6.66,6.68,170430.0
2015-11-09 14:50:00,6.68,6.7,6.68,6.7,268245.0,6.68,6.7,6.68,6.7,268245.0
2015-11-09 15:00:00,6.7,6.7,6.69,6.7,112535.0,6.7,6.7,6.69,6.7,112535.0
2015-11-09 15:10:00,6.7,6.7,6.68,6.69,244960.0,6.7,6.7,6.68,6.69,244960.0
2015-11-09 15:20:00,6.69,6.69,6.68,6.68,203240.0,6.69,6.69,6.68,6.68,203240.0
2015-11-09 15:30:00,6.68,6.72,6.68,6.72,349770.0,6.68,6.72,6.68,6.72,349770.0
2015-11-09 15:40:00,6.72,6.72,6.71,6.72,305740.0,6.72,6.72,6.71,6.72,305740.0
2015-11-09 15:50:00,6.72,6.72,6.68,6.69,1561250.0,6.72,6.72,6.68,6.69,1561250.0
2015-11-10 09:30:00,6.64,6.65,6.56,6.58,618840.0,6.64,6.65,6.56,6.58,618840.0
2015-11-10 09:40:00,6.59,6.63,6.58,6.61,510975.0,6.59,6.63,6.58,6.61,510975.0
2015-11-10 09:50:00,6.62,6.63,6.57,6.57,253520.0,6.62,6.63,6.57,6.57,253520.0
2015-11-10 10:00:00,6.57,6.62,6.57,6.61,473435.0,6.57,6.62,6.57,6.61,473435.0
2015-11-10 10:10:00,6.61,6.63,6.57,6.57,270915.0,6.61,6.63,6.57,6.57,270915.0
2015-11-10 10:20:00,6.57,6.57,6.52,6.52,338495.0,6.57,6.57,6.52,6.52,338495.0
2015-11-10 10:30:00,6.52,6.53,6.5,6.5,468645.0,6.52,6.53,6.5,6.5,468645.0
2015-11-10 10:40:00,6.5,6.52,6.49,6.5,307390.0,6.5,6.52,6.49,6.5,307390.0
2015-11-10 10:50:00,6.5,6.52,6.49,6.5,238345.0,6.5,6.52,6.49,6.5,238345.0
2015-11-10 11:00:00,6.5,6.5,6.46,6.47,473965.0,6.5,6.5,6.46,6.47,473965.0
2015-11-10 11:10:00,6.47,6.52,6.46,6.48,582015.0,6.47,6.52,6.46,6.48,582015.0
2015-11-10 11:20:00,6.48,6.48,6.46,6.47,227310.0,6.48,6.48,6.46,6.47,227310.0
2015-11-10 11:30:00,6.48,6.5,6.46,6.49,325475.0,6.48,6.5,6.46,6.49,325475.0
2015-11-10 11:40:00,6.49,6.53,6.49,6.51,316815.0,6.49,6.53,6.49,6.51,316815.0
2015-11-10 11:50:00,6.51,6.54,6.5,6.54,239010.0,6.51,6.54,6.5,6.54,239010.0
2015-11-10 12:00:00,6.53,6.55,6.53,6.55,426985.0,6.53,6.55,6.53,6.55,426985.0
2015-11-10 12:10:00,6.56,6.58,6.55,6.57,144790.0,6.56,6.58,6.55,6.57,144790.0
2015-11-10 12:20:00,6.57,6.58,6.56,6.58,260565.0,6.57,6.58,6.56,6.58,260565.0
2015-11-10 12:30:00,6.58,6.59,6.56,6.57,264620.0,6.58,6.59,6.56,6.57,264620.0
2015-11-10 12:40:00,6.57,6.58,6.56,6.57,110500.0,6.57,6.58,6.56,6.57,110500.0
2015-11-10 12:50:00,6.58,6.59,6.57,6.57,116810.0,6.58,6.59,6.57,6.57,116810.0
2015-11-10 13:00:00,6.57,6.58,6.56,6.58,102830.0,6.57,6.58,6.56,6.58,102830.0
2015-11-10 13:10:00,6.57,6.58,6.57,6.57,115675.0,6.57,6.58,6.57,6.57,115675.0
2015-11-10 13:20:00,6.57,6.59,6.57,6.58,166115.0,6.57,6.59,6.57,6.58,166115.0
2015-11-10 13:30:00,6.58,6.6,6.58,6.59,196220.0,6.58,6.6,6.58,6.59,196220.0
2015-11-10 13:40:00,6.59,6.61,6.57,6.61,218765.0,6.59,6.61,6.57,6.61,218765.0
2015-11-10 13:50:00,6.61,6.63,6.61,6.63,122365.0,6.61,6.63,6.61,6.63,122365.0
2015-11-10 14:00:00,6.63,6.63,6.61,6.62,130765.0,6.63,6.63,6.61,6.62,130765.0
2015-11-10 14:10:00,6.61,6.64,6.61,6.62,187375.0,6.61,6.64,6.61,6.62,187375.0
2015-11-10 14:20:00,6.62,6.63,6.61,6.63,199865.0,6.62,6.63,6.61,6.63,199865.0
2015-11-10 14:30:00,6.63,6.65,6.63,6.64,179885.0,6.63,6.65,6.63,6.64,179885.0
2015-11-10 14:40:00,6.64,6.67,6.64,6.66,230890.0,6.64,6.67,6.64,6.66,230890.0
2015-11-10 14:50:00,6.66,6.67,6.65,6.65,219935.0,6.66,6.67,6.65,6.65,219935.0
2015-11-10 15:00:00,6.65,6.66,6.64,6.65,271990.0,6.65,6.66,6.64,6.65,271990.0
2015-11-10 15:10:00,6.65,6.65,6.64,6.64,235980.0,6.65,6.65,6.64,6.64,235980.0
2015-11-10 15:20:00,6.64,6.64,6.63,6.64,288315.0,6.64,6.64,6.63,6.64,288315.0
2015-11-10 15:30:00,6.64,6.65,6.64,6.65,334065.0,6.64,6.65,6.64,6.65,334065.0
2015-11-10 15:40:00,6.65,6.66,6.65,6.66,428715.0,6.65,6.66,6.65,6.66,428715.0
2015-11-10 15:50:00,6.66,6.69,6.65,6.68,2312015.0,6.66,6.69,6.65,6.68,2312015.0
2015-11-11 09:30:00,6.67,6.68,6.59,6.61,277170.0,6.67,6.68,6.59,6.61,277170.0
2015-11-11 09:40:00,6.6,6.61,6.59,6.6,161910.0,6.6,6.61,6.59,6.6,161910.0
2015-11-11 09:50:00,6.6,6.63,6.59,6.63,328670.0,6.6,6.63,6.59,6.63,328670.0
2015-11-11 10:00:00,6.63,6.64,6.61,6.61,88035.0,6.63,6.64,6.61,6.61,88035.0
2015-11-11 10:10:00,6.61,6.62,6.6,6.62,164835.0,6.61,6.62,6.6,6.62,164835.0
2015-11-11 10:20:00,6.63,6.63,6.59,6.61,59105.0,6.63,6.63,6.59,6.61,59105.0
2015-11-11 10:30:00,6.61,6.63,6.6,6.6,142825.0,6.61,6.63,6.6,6.6,142825.0
2015-11-11 10:40:00,6.6,6.62,6.59,6.61,119190.0,6.6,6.62,6.59,6.61,119190.0
2015-11-11 10:50:00,6.61,6.62,6.59,6.61,322970.0,6.61,6.62,6.59,6.61,322970.0
2015-11-11 11:00:00,6.61,6.62,6.6,6.62,124450.0,6.61,6.62,6.6,6.62,124450.0
2015-11-11 11:10:00,6.62,6.63,6.61,6.63,128075.0,6.62,6.63,6.61,6.63,128075.0
2015-11-11 11:20:00,6.62,6.63,6.6,6.62,82000.0,6.62,6.63,6.6,6.62,82000.0
2015-11-11 11:30:00,6.62,6.63,6.62,6.62,309530.0,6.62,6.63,6.62,6.62,309530.0
2015-11-11 11:40:00,6.62,6.64,6.62,6.64,120020.0,6.62,6.64,6.62,6.64,120020.0
2015-11-11 11:50:00,6.64,6.66,6.63,6.65,134155.0,6.64,6.66,6.63,6.65,134155.0
2015-11-11 12:00:00,6.65,6.66,6.64,6.64,111125.0,6.65,6.66,6.64,6.64,111125.0
2015-11-11 12:10:00,6.64,6.68,6.64,6.67,147700.0,6.64,6.68,6.64,6.67,147700.0
2015-11-11 12:20:00,6.67,6.69,6.66,6.66,73350.0,6.67,6.69,6.66,6.66,73350.0
2015-11-11 12:30:00,6.66,6.66,6.65,6.65,131925.0,6.66,6.66,6.65,6.65,131925.0
2015-11-11 12:40:00,6.65,6.66,6.64,6.65,87095.0,6.65,6.66,6.64,6.65,87095.0
2015-11-11 12:50:00,6.65,6.65,6.64,6.65,93830.0,6.65,6.65,6.64,6.65,93830.0
2015-11-11 13:00:00,6.65,6.67,6.63,6.63,194485.0,6.65,6.67,6.63,6.63,194485.0
2015-11-11 13:10:00,6.63,6.65,6.62,6.62,146330.0,6.63,6.65,6.62,6.62,146330.0
2015-11-11 13:20:00,6.63,6.64,6.61,6.61,89420.0,6.63,6.64,6.61,6.61,89420.0
2015-11-11 13:30:00,6.61,6.63,6.61,6.62,184155.0,6.61,6.63,6.61,6.62,184155.0
2015-11-11 13:40:00,6.62,6.62,6.61,6.62,63750.0,6.62,6.62,6.61,6.62,63750.0
2015-11-11 13:50:00,6.62,6.62,6.61,6.61,73680.0,6.62,6.62,6.61,6.61,73680.0
2015-11-11 14:00:00,6.61,6.62,6.6,6.61,146815.0,6.61,6.62,6.6,6.61,146815.0
2015-11-11 14:10:00,6.61,6.62,6.61,6.62,68685.0,6.61,6.62,6.61,6.62,68685.0
2015-11-11 14:20:00,6.62,6.64,6.62,6.63,67525.0,6.62,6.64,6.62,6.63,67525.0
2015-11-11 14:30:00,6.64,6.65,6.63,6.64,48245.0,6.64,6.65,6.63,6.64,48245.0
2015-11-11 14:40:00,6.64,6.64,6.62,6.63,92905.0,6.64,6.64,6.62,6.63,92905.0
2015-11-11 14:50:00,6.63,6.63,6.61,6.61,115920.0,6.63,6.63,6.61,6.61,115920.0
2015-11-11 15:00:00,6.61,6.62,6.59,6.59,268885.0,6.61,6.62,6.59,6.59,268885.0
2015-11-11 15:10:00,6.59,6.6,6.59,6.59,149225.0,6.59,6.6,6.59,6.59,149225.0
2015-11-11 15:20:00,6.59,6.6,6.59,6.59,154240.0,6.59,6.6,6.59,6.59,154240.0
2015-11-11 15:30:00,6.59,6.59,6.58,6.58,169930.0,6.59,6.59,6.58,6.58,169930.0
2015-11-11 15:40:00,6.58,6.59,6.57,6.57,254285.0,6.58,6.59,6.57,6.57,254285.0
2015-11-11 15:50:00,6.57,6.59,6.57,6.58,631895.0,6.57,6.59,6.57,6.58,631895.0
2015-11-12 09:30:00,6.55,6.59,6.51,6.55,126935.0,6.55,6.59,6.51,6.55,126935.0
2015-11-12 09:40:00,6.54,6.7,6.54,6.7,284155.0,6.54,6.7,6.54,6.7,284155.0
2015-11-12 09:50:00,6.7,6.75,6.68,6.7,304935.0,6.7,6.75,6.68,6.7,304935.0
2015-11-12 10:00:00,6.7,6.7,6.67,6.68,203320.0,6.7,6.7,6.67,6.68,203320.0
2015-11-12 10:10:00,6.68,6.72,6.68,6.71,105950.0,6.68,6.72,6.68,6.71,105950.0
2015-11-12 10:20:00,6.71,6.72,6.68,6.68,122635.0,6.71,6.72,6.68,6.68,122635.0
2015-11-12 10:30:00,6.68,6.73,6.67,6.73,101825.0,6.68,6.73,6.67,6.73,101825.0
2015-11-12 10:40:00,6.73,6.74,6.71,6.73,125070.0,6.73,6.74,6.71,6.73,125070.0
2015-11-12 10:50:00,6.72,6.76,6.71,6.74,129510.0,6.72,6.76,6.71,6.74,129510.0
2015-11-12 11:00:00,6.74,6.77,6.74,6.76,232385.0,6.74,6.77,6.74,6.76,232385.0
2015-11-12 11:10:00,6.76,6.77,6.74,6.74,176490.0,6.76,6.77,6.74,6.74,176490.0
2015-11-12 11:20:00,6.73,6.73,6.71,6.72,98500.0,6.73,6.73,6.71,6.72,98500.0
2015-11-12 11:30:00,6.72,6.73,6.71,6.72,74230.0,6.72,6.73,6.71,6.72,74230.0
2015-11-12 11:40:00,6.72,6.73,6.7,6.7,122440.0,6.72,6.73,6.7,6.7,122440.0
2015-11-12 11:50:00,6.7,6.72,6.7,6.72,80520.0,6.7,6.72,6.7,6.72,80520.0
2015-11-12 12:00:00,6.72,6.75,6.72,6.73,353240.0,6.72,6.75,6.72,6.73,353240.0
2015-11-12 12:10:00,6.73,6.73,6.7,6.7,56645.0,6.73,6.73,6.7,6.7,56645.0
2015-11-12 12:20:00,6.71,6.72,6.7,6.71,48500.0,6.71,6.72,6.7,6.71,48500.0
2015-11-12 12:30:00,6.71,6.72,6.71,6.71,43180.0,6.71,6.72,6.71,6.71,43180.0
2015-11-12 12:40:00,6.72,6.73,6.71,6.73,45360.0,6.72,6.73,6.71,6.73,45360.0
2015-11-12 12:50:00,6.73,6.74,6.72,6.72,68360.0,6.73,6.74,6.72,6.72,68360.0
2015-11-12 13:00:00,6.72,6.73,6.71,6.72,60955.0,6.72,6.73,6.71,6.72,60955.0
2015-11-12 13:10:00,6.71,6.74,6.71,6.74,79005.0,6.71,6.74,6.71,6.74,79005.0
2015-11-12 13:20:00,6.73,6.74,6.72,6.73,70205.0,6.73,6.74,6.72,6.73,70205.0
2015-11-12 13:30:00,6.73,6.74,6.71,6.72,75315.0,6.73,6.74,6.71,6.72,75315.0
2015-11-12 13:40:00,6.72,6.72,6.7,6.71,64600.0,6.72,6.72,6.7,6.71,64600.0
2015-11-12 13:50:00,6.71,6.71,6.69,6.69,113210.0,6.71,6.71,6.69,6.69,113210.0
2015-11-12 14:00:00,6.7,6.7,6.69,6.69,60050.0,6.7,6.7,6.69,6.69,60050.0
2015-11-12 14:10:00,6.69,6.69,6.67,6.68,67870.0,6.69,6.69,6.67,6.68,67870.0
2015-11-12 14:20:00,6.68,6.68,6.66,6.67,237640.0,6.68,6.68,6.66,6.67,237640.0
2015-11-12 14:30:00,6.67,6.68,6.66,6.67,176295.0,6.67,6.68,6.66,6.67,176295.0
2015-11-12 14:40:00,6.67,6.69,6.66,6.69,224900.0,6.67,6.69,6.66,6.69,224900.0
2015-11-12 14:50:00,6.69,6.69,6.67,6.68,133705.0,6.69,6.69,6.67,6.68,133705.0
2015-11-12 15:00:00,6.68,6.68,6.67,6.68,130935.0,6.68,6.68,6.67,6.68,130935.0
2015-11-12 15:10:00,6.68,6.69,6.67,6.68,144005.0,6.68,6.69,6.67,6.68,144005.0
2015-11-12 15:20:00,6.69,6.7,6.69,6.7,151615.0,6.69,6.7,6.69,6.7,151615.0
2015-11-12 15:30:00,6.7,6.7,6.69,6.69,317780.0,6.7,6.7,6.69,6.69,317780.0
2015-11-12 15:40:00,6.69,6.69,6.67,6.68,427535.0,6.69,6.69,6.67,6.68,427535.0
2015-11-12 15:50:00,6.67,6.68,6.65,6.65,815250.0,6.67,6.68,6.65,6.65,815250.0
2015-11-13 09:30:00,6.62,6.62,6.54,6.59,274900.0,6.62,6.62,6.54,6.59,274900.0
2015-11-13 09:40:00,6.6,6.63,6.58,6.6,211940.0,6.6,6.63,6.58,6.6,211940.0
2015-11-13 09:50:00,6.6,6.65,6.6,6.63,156005.0,6.6,6.65,6.6,6.63,156005.0
2015-11-13 10:00:00,6.63,6.65,6.58,6.58,241870.0,6.63,6.65,6.58,6.58,241870.0
2015-11-13 10:10:00,6.59,6.59,6.56,6.56,167045.0,6.59,6.59,6.56,6.56,167045.0
2015-11-13 10:20:00,6.57,6.59,6.56,6.57,154170.0,6.57,6.59,6.56,6.57,154170.0
2015-11-13 10:30:00,6.58,6.59,6.57,6.57,111950.0,6.58,6.59,6.57,6.57,111950.0
2015-11-13 10:40:00,6.57,6.6,6.56,6.59,187195.0,6.57,6.6,6.56,6.59,187195.0
2015-11-13 10:50:00,6.59,6.63,6.59,6.62,191090.0,6.59,6.63,6.59,6.62,191090.0
2015-11-13 11:00:00,6.62,6.63,6.6,6.63,146585.0,6.62,6.63,6.6,6.63,146585.0
2015-11-13 11:10:00,6.62,6.63,6.6,6.62,138535.0,6.62,6.63,6.6,6.62,138535.0
2015-11-13 11:20:00,6.62,6.65,6.62,6.65,142660.0,6.62,6.65,6.62,6.65,142660.0
2015-11-13 11:30:00,6.65,6.65,6.62,6.62,202780.0,6.65,6.65,6.62,6.62,202780.0
2015-11-13 11:40:00,6.62,6.63,6.6,6.62,214540.0,6.62,6.63,6.6,6.62,214540.0
2015-11-13 11:50:00,6.62,6.65,6.61,6.65,238135.0,6.62,6.65,6.61,6.65,238135.0
2015-11-13 12:00:00,6.64,6.68,6.64,6.68,154965.0,6.64,6.68,6.64,6.68,154965.0
2015-11-13 12:10:00,6.68,6.7,6.68,6.69,141765.0,6.68,6.7,6.68,6.69,141765.0
2015-11-13 12:20:00,6.69,6.7,6.67,6.68,154570.0,6.69,6.7,6.67,6.68,154570.0
2015-11-13 12:30:00,6.68,6.7,6.67,6.67,231025.0,6.68,6.7,6.67,6.67,231025.0
2015-11-13 12:40:00,6.67,6.69,6.67,6.68,125095.0,6.67,6.69,6.67,6.68,125095.0
2015-11-13 12:50:00,6.68,6.71,6.68,6.71,158105.0,6.68,6.71,6.68,6.71,158105.0
2015-11-13 13:00:00,6.71,6.71,6.68,6.68,146405.0,6.71,6.71,6.68,6.68,146405.0
2015-11-13 13:10:00,6.68,6.69,6.67,6.68,98685.0,6.68,6.69,6.67,6.68,98685.0
2015-11-13 13:20:00,6.67,6.68,6.66,6.67,87460.0,6.67,6.68,6.66,6.67,87460.0
2015-11-13 13:30:00,6.66,6.68,6.66,6.67,111395.0,6.66,6.68,6.66,6.67,111395.0
2015-11-13 13:40:00,6.67,6.69,6.66,6.67,100100.0,6.67,6.69,6.66,6.67,100100.0
2015-11-13 13:50:00,6.67,6.69,6.66,6.66,128475.0,6.67,6.69,6.66,6.66,128475.0
2015-11-13 14:00:00,6.66,6.67,6.64,6.64,119635.0,6.66,6.67,6.64,6.64,119635.0
2015-11-13 14:10:00,6.64,6.66,6.64,6.65,147130.0,6.64,6.66,6.64,6.65,147130.0
2015-11-13 14:20:00,6.65,6.66,6.64,6.64,122385.0,6.65,6.66,6.64,6.64,122385.0
2015-11-13 14:30:00,6.64,6.67,6.64,6.66,163435.0,6.64,6.67,6.64,6.66,163435.0
2015-11-13 14:40:00,6.66,6.67,6.65,6.65,145445.0,6.66,6.67,6.65,6.65,145445.0
2015-11-13 14:50:00,6.66,6.66,6.64,6.64,130395.0,6.66,6.66,6.64,6.64,130395.0
2015-11-13 15:00:00,6.65,6.66,6.65,6.65,132530.0,6.65,6.66,6.65,6.65,132530.0
2015-11-13 15:10:00,6.65,6.67,6.64,6.64,181545.0,6.65,6.67,6.64,6.64,181545.0
2015-11-13 15:20:00,6.65,6.66,6.63,6.65,239005.0,6.65,6.66,6.63,6.65,239005.0
2015-11-13 15:30:00,6.65,6.67,6.64,6.65,441585.0,6.65,6.67,6.64,6.65,441585.0
2015-11-13 15:40:00,6.65,6.65,6.63,6.64,370855.0,6.65,6.65,6.63,6.64,370855.0
2015-11-13 15:50:00,6.64,6.65,6.63,6.63,937495.0,6.64,6.65,6.63,6.63,937495.0
2015-11-16 09:30:00,6.63,6.67,6.59,6.66,107465.0,6.63,6.67,6.59,6.66,107465.0
2015-11-16 09:40:00,6.67,6.68,6.6,6.62,151250.0,6.67,6.68,6.6,6.62,151250.0
2015-11-16 09:50:00,6.63,6.67,6.62,6.63,73385.0,6.63,6.67,6.62,6.63,73385.0
2015-11-16 10:00:00,6.63,6.63,6.59,6.62,126440.0,6.63,6.63,6.59,6.62,126440.0
2015-11-16 10:10:00,6.61,6.62,6.59,6.61,50200.0,6.61,6.62,6.59,6.61,50200.0
2015-11-16 10:20:00,6.61,6.65,6.61,6.62,116175.0,6.61,6.65,6.61,6.62,116175.0
2015-11-16 10:30:00,6.62,6.62,6.58,6.59,115365.0,6.62,6.62,6.58,6.59,115365.0
2015-11-16 10:40:00,6.58,6.61,6.57,6.6,122525.0,6.58,6.61,6.57,6.6,122525.0
2015-11-16 10:50:00,6.59,6.59,6.55,6.56,208170.0,6.59,6.59,6.55,6.56,208170.0
2015-11-16 11:00:00,6.56,6.58,6.56,6.57,109350.0,6.56,6.58,6.56,6.57,109350.0
2015-11-16 11:10:00,6.57,6.6,6.57,6.6,123795.0,6.57,6.6,6.57,6.6,123795.0
2015-11-16 11:20:00,6.6,6.61,6.58,6.58,128210.0,6.6,6.61,6.58,6.58,128210.0
2015-11-16 11:30:00,6.58,6.62,6.58,6.61,169435.0,6.58,6.62,6.58,6.61,169435.0
2015-11-16 11:40:00,6.62,6.65,6.62,6.65,127150.0,6.62,6.65,6.62,6.65,127150.0
2015-11-16 11:50:00,6.65,6.66,6.63,6.63,163050.0,6.65,6.66,6.63,6.63,163050.0
2015-11-16 12:00:00,6.64,6.66,6.64,6.65,130150.0,6.64,6.66,6.64,6.65,130150.0
2015-11-16 12:10:00,6.65,6.67,6.64,6.67,116165.0,6.65,6.67,6.64,6.67,116165.0
2015-11-16 12:20:00,6.66,6.68,6.66,6.67,107335.0,6.66,6.68,6.66,6.67,107335.0
2015-11-16 12:30:00,6.67,6.69,6.66,6.67,98480.0,6.67,6.69,6.66,6.67,98480.0
2015-11-16 12:40:00,6.67,6.68,6.65,6.66,59500.0,6.67,6.68,6.65,6.66,59500.0
2015-11-16 12:50:00,6.66,6.67,6.65,6.67,125910.0,6.66,6.67,6.65,6.67,125910.0
2015-11-16 13:00:00,6.67,6.67,6.65,6.65,54720.0,6.67,6.67,6.65,6.65,54720.0
2015-11-16 13:10:00,6.66,6.66,6.65,6.66,47655.0,6.66,6.66,6.65,6.66,47655.0
2015-11-16 13:20:00,6.66,6.67,6.66,6.66,63845.0,6.66,6.67,6.66,6.66,63845.0
2015-11-16 13:30:00,6.66,6.67,6.66,6.66,45370.0,6.66,6.67,6.66,6.66,45370.0
2015-11-16 13:40:00,6.66,6.67,6.65,6.66,73280.0,6.66,6.67,6.65,6.66,73280.0
2015-11-16 13:50:00,6.66,6.67,6.66,6.67,42070.0,6.66,6.67,6.66,6.67,42070.0
2015-11-16 14:00:00,6.67,6.68,6.66,6.66,66810.0,6.67,6.68,6.66,6.66,66810.0
2015-11-16 14:10:00,6.67,6.68,6.66,6.67,115935.0,6.67,6.68,6.66,6.67,115935.0
2015-11-16 14:20:00,6.67,6.68,6.66,6.66,76010.0,6.67,6.68,6.66,6.66,76010.0
2015-11-16 14:30:00,6.66,6.68,6.66,6.67,111575.0,6.66,6.68,6.66,6.67,111575.0
2015-11-16 14:40:00,6.68,6.68,6.67,6.67,104920.0,6.68,6.68,6.67,6.67,104920.0
2015-11-16 14:50:00,6.67,6.68,6.67,6.68,116075.0,6.67,6.68,6.67,6.68,116075.0
2015-11-16 15:00:00,6.68,6.7,6.68,6.7,301195.0,6.68,6.7,6.68,6.7,301195.0
2015-11-16 15:10:00,6.69,6.71,6.69,6.69,364265.0,6.69,6.71,6.69,6.69,364265.0
2015-11-16 15:20:00,6.69,6.69,6.68,6.69,220235.0,6.69,6.69,6.68,6.69,220235.0
2015-11-16 15:30:00,6.69,6.7,6.69,6.69,239420.0,6.69,6.7,6.69,6.69,239420.0
2015-11-16 15:40:00,6.69,6.7,6.69,6.69,460040.0,6.69,6.7,6.69,6.69,460040.0
2015-11-16 15:50:00,6.69,6.69,6.67,6.68,552980.0,6.69,6.69,6.67,6.68,552980.0
2015-11-17 09:30:00,6.7,6.72,6.63,6.63,261305.0,6.7,6.72,6.63,6.63,261305.0
2015-11-17 09:40:00,6.64,6.75,6.62,6.75,381910.0,6.64,6.75,6.62,6.75,381910.0
2015-11-17 09:50:00,6.75,6.81,6.73,6.8,275030.0,6.75,6.81,6.73,6.8,275030.0
2015-11-17 10:00:00,6.8,6.8,6.74,6.78,528420.0,6.8,6.8,6.74,6.78,528420.0
2015-11-17 10:10:00,6.79,6.79,6.76,6.78,155495.0,6.79,6.79,6.76,6.78,155495.0
2015-11-17 10:20:00,6.78,6.8,6.76,6.79,198230.0,6.78,6.8,6.76,6.79,198230.0
2015-11-17 10:30:00,6.79,6.82,6.78,6.8,158590.0,6.79,6.82,6.78,6.8,158590.0
2015-11-17 10:40:00,6.79,6.81,6.78,6.81,142930.0,6.79,6.81,6.78,6.81,142930.0
2015-11-17 10:50:00,6.81,6.81,6.76,6.76,116905.0,6.81,6.81,6.76,6.76,116905.0
2015-11-17 11:00:00,6.76,6.78,6.75,6.77,116855.0,6.76,6.78,6.75,6.77,116855.0
2015-11-17 11:10:00,6.77,6.8,6.76,6.78,156740.0,6.77,6.8,6.76,6.78,156740.0
2015-11-17 11:20:00,6.78,6.79,6.75,6.76,123720.0,6.78,6.79,6.75,6.76,123720.0
2015-11-17 11:30:00,6.76,6.78,6.76,6.76,118915.0,6.76,6.78,6.76,6.76,118915.0
2015-11-17 11:40:00,6.76,6.77,6.73,6.74,150380.0,6.76,6.77,6.73,6.74,150380.0
2015-11-17 11:50:00,6.75,6.76,6.74,6.76,105480.0,6.75,6.76,6.74,6.76,105480.0
2015-11-17 12:00:00,6.75,6.77,6.75,6.76,83790.0,6.75,6.77,6.75,6.76,83790.0
2015-11-17 12:10:00,6.75,6.77,6.74,6.75,79815.0,6.75,6.77,6.74,6.75,79815.0
2015-11-17 12:20:00,6.74,6.75,6.74,6.75,95625.0,6.74,6.75,6.74,6.75,95625.0
2015-11-17 12:30:00,6.75,6.77,6.72,6.74,178175.0,6.75,6.77,6.72,6.74,178175.0
2015-11-17 12:40:00,6.73,6.74,6.71,6.72,183670.0,6.73,6.74,6.71,6.72,183670.0
2015-11-17 12:50:00,6.72,6.75,6.72,6.75,64670.0,6.72,6.75,6.72,6.75,64670.0
2015-11-17 13:00:00,6.75,6.75,6.72,6.73,90190.0,6.75,6.75,6.72,6.73,90190.0
2015-11-17 13:10:00,6.73,6.75,6.71,6.72,88500.0,6.73,6.75,6.71,6.72,88500.0
2015-11-17 13:20:00,6.72,6.74,6.71,6.72,157730.0,6.72,6.74,6.71,6.72,157730.0
2015-11-17 13:30:00,6.71,6.72,6.7,6.72,63560.0,6.71,6.72,6.7,6.72,63560.0
2015-11-17 13:40:00,6.72,6.72,6.69,6.71,69900.0,6.72,6.72,6.69,6.71,69900.0
2015-11-17 13:50:00,6.71,6.73,6.7,6.73,77555.0,6.71,6.73,6.7,6.73,77555.0
2015-11-17 14:00:00,6.73,6.73,6.7,6.72,90155.0,6.73,6.73,6.7,6.72,90155.0
2015-11-17 14:10:00,6.72,6.72,6.7,6.71,106195.0,6.72,6.72,6.7,6.71,106195.0
2015-11-17 14:20:00,6.71,6.71,6.67,6.67,187995.0,6.71,6.71,6.67,6.67,187995.0
2015-11-17 14:30:00,6.66,6.68,6.65,6.68,145730.0,6.66,6.68,6.65,6.68,145730.0
2015-11-17 14:40:00,6.69,6.69,6.65,6.67,120535.0,6.69,6.69,6.65,6.67,120535.0
2015-11-17 14:50:00,6.67,6.69,6.66,6.69,147260.0,6.67,6.69,6.66,6.69,147260.0
2015-11-17 15:00:00,6.69,6.69,6.65,6.65,167665.0,6.69,6.69,6.65,6.65,167665.0
2015-11-17 15:10:00,6.65,6.68,6.64,6.68,257595.0,6.65,6.68,6.64,6.68,257595.0
2015-11-17 15:20:00,6.67,6.69,6.67,6.69,239995.0,6.67,6.69,6.67,6.69,239995.0
2015-11-17 15:30:00,6.69,6.71,6.68,6.69,259935.0,6.69,6.71,6.68,6.69,259935.0
2015-11-17 15:40:00,6.69,6.71,6.69,6.69,298190.0,6.69,6.71,6.69,6.69,298190.0
2015-11-17 15:50:00,6.69,6.7,6.68,6.68,545060.0,6.69,6.7,6.68,6.68,545060.0
2015-11-18 09:30:00,6.73,6.77,6.68,6.73,317040.0,6.73,6.77,6.68,6.73,317040.0
2015-11-18 09:40:00,6.72,6.73,6.69,6.71,68045.0,6.72,6.73,6.69,6.71,68045.0
2015-11-18 09:50:00,6.71,6.73,6.71,6.72,140580.0,6.71,6.73,6.71,6.72,140580.0
2015-11-18 10:00:00,6.72,6.76,6.71,6.75,221380.0,6.72,6.76,6.71,6.75,221380.0
2015-11-18 10:10:00,6.75,6.77,6.74,6.77,280465.0,6.75,6.77,6.74,6.77,280465.0
2015-11-18 10:20:00,6.77,6.79,6.77,6.77,144485.0,6.77,6.79,6.77,6.77,144485.0
2015-11-18 10:30:00,6.77,6.79,6.76,6.76,195975.0,6.77,6.79,6.76,6.76,195975.0
2015-11-18 10:40:00,6.76,6.78,6.76,6.78,132130.0,6.76,6.78,6.76,6.78,132130.0
2015-11-18 10:50:00,6.78,6.79,6.76,6.77,154700.0,6.78,6.79,6.76,6.77,154700.0
2015-11-18 11:00:00,6.77,6.77,6.76,6.76,126700.0,6.77,6.77,6.76,6.76,126700.0
2015-11-18 11:10:00,6.76,6.78,6.76,6.76,154635.0,6.76,6.78,6.76,6.76,154635.0
2015-11-18 11:20:00,6.76,6.78,6.76,6.78,124315.0,6.76,6.78,6.76,6.78,124315.0
2015-11-18 11:30:00,6.78,6.8,6.78,6.8,92610.0,6.78,6.8,6.78,6.8,92610.0
2015-11-18 11:40:00,6.8,6.8,6.79,6.8,86055.0,6.8,6.8,6.79,6.8,86055.0
2015-11-18 11:50:00,6.8,6.81,6.79,6.79,484015.0,6.8,6.81,6.79,6.79,484015.0
2015-11-18 12:00:00,6.79,6.79,6.78,6.78,98690.0,6.79,6.79,6.78,6.78,98690.0
2015-11-18 12:10:00,6.78,6.78,6.77,6.78,76020.0,6.78,6.78,6.77,6.78,76020.0
2015-11-18 12:20:00,6.77,6.78,6.77,6.77,53475.0,6.77,6.78,6.77,6.77,53475.0
2015-11-18 12:30:00,6.78,6.81,6.78,6.8,67600.0,6.78,6.81,6.78,6.8,67600.0
2015-11-18 12:40:00,6.8,6.8,6.78,6.79,52065.0,6.8,6.8,6.78,6.79,52065.0
2015-11-18 12:50:00,6.79,6.81,6.79,6.8,51220.0,6.79,6.81,6.79,6.8,51220.0
2015-11-18 13:00:00,6.79,6.81,6.79,6.81,57805.0,6.79,6.81,6.79,6.81,57805.0
2015-11-18 13:10:00,6.81,6.81,6.79,6.8,83090.0,6.81,6.81,6.79,6.8,83090.0
2015-11-18 13:20:00,6.8,6.81,6.8,6.8,79180.0,6.8,6.81,6.8,6.8,79180.0
2015-11-18 13:30:00,6.8,6.8,6.78,6.8,471410.0,6.8,6.8,6.78,6.8,471410.0
2015-11-18 13:40:00,6.79,6.82,6.79,6.81,102045.0,6.79,6.82,6.79,6.81,102045.0
2015-11-18 13:50:00,6.81,6.81,6.8,6.8,67890.0,6.81,6.81,6.8,6.8,67890.0
2015-11-18 14:00:00,6.8,6.82,6.79,6.81,113025.0,6.8,6.82,6.79,6.81,113025.0
2015-11-18 14:10:00,6.82,6.84,6.81,6.81,155945.0,6.82,6.84,6.81,6.81,155945.0
2015-11-18 14:20:00,6.81,6.82,6.81,6.81,113005.0,6.81,6.82,6.81,6.81,113005.0
2015-11-18 14:30:00,6.81,6.81,6.79,6.81,119000.0,6.81,6.81,6.79,6.81,119000.0
2015-11-18 14:40:00,6.81,6.81,6.79,6.8,107105.0,6.81,6.81,6.79,6.8,107105.0
2015-11-18 14:50:00,6.8,6.83,6.8,6.83,111340.0,6.8,6.83,6.8,6.83,111340.0
2015-11-18 15:00:00,6.82,6.82,6.8,6.81,111020.0,6.82,6.82,6.8,6.81,111020.0
2015-11-18 15:10:00,6.8,6.81,6.8,6.81,134870.0,6.8,6.81,6.8,6.81,134870.0
2015-11-18 15:20:00,6.81,6.81,6.8,6.81,137530.0,6.81,6.81,6.8,6.81,137530.0
2015-11-18 15:30:00,6.8,6.82,6.8,6.8,316085.0,6.8,6.82,6.8,6.8,316085.0
2015-11-18 15:40:00,6.8,6.81,6.79,6.81,267240.0,6.8,6.81,6.79,6.81,267240.0
2015-11-18 15:50:00,6.81,6.82,6.8,6.81,527105.0,6.81,6.82,6.8,6.81,527105.0
2015-11-19 09:30:00,6.67,6.88,6.67,6.83,357000.0,6.67,6.88,6.67,6.83,357000.0
2015-11-19 09:40:00,6.84,6.88,6.84,6.88,217140.0,6.84,6.88,6.84,6.88,217140.0
2015-11-19 09:50:00,6.87,6.91,6.87,6.88,286700.0,6.87,6.91,6.87,6.88,286700.0
2015-11-19 10:00:00,6.88,6.89,6.87,6.89,136950.0,6.88,6.89,6.87,6.89,136950.0
2015-11-19 10:10:00,6.89,6.9,6.84,6.85,168250.0,6.89,6.9,6.84,6.85,168250.0
2015-11-19 10:20:00,6.84,6.87,6.84,6.86,53205.0,6.84,6.87,6.84,6.86,53205.0
2015-11-19 10:30:00,6.86,6.87,6.8,6.8,114470.0,6.86,6.87,6.8,6.8,114470.0
2015-11-19 10:40:00,6.81,6.83,6.81,6.83,130930.0,6.81,6.83,6.81,6.83,130930.0
2015-11-19 10:50:00,6.83,6.85,6.82,6.85,216745.0,6.83,6.85,6.82,6.85,216745.0
2015-11-19 11:00:00,6.85,6.86,6.84,6.85,230795.0,6.85,6.86,6.84,6.85,230795.0
2015-11-19 11:10:00,6.85,6.86,6.84,6.84,117755.0,6.85,6.86,6.84,6.84,117755.0
2015-11-19 11:20:00,6.84,6.84,6.83,6.83,85895.0,6.84,6.84,6.83,6.83,85895.0
2015-11-19 11:30:00,6.83,6.83,6.81,6.82,56135.0,6.83,6.83,6.81,6.82,56135.0
2015-11-19 11:40:00,6.82,6.83,6.81,6.81,82165.0,6.82,6.83,6.81,6.81,82165.0
2015-11-19 11:50:00,6.81,6.83,6.8,6.82,107780.0,6.81,6.83,6.8,6.82,107780.0
2015-11-19 12:00:00,6.83,6.85,6.82,6.82,56645.0,6.83,6.85,6.82,6.82,56645.0
2015-11-19 12:10:00,6.83,6.85,6.82,6.84,271420.0,6.83,6.85,6.82,6.84,271420.0
2015-11-19 12:20:00,6.84,6.85,6.84,6.84,73025.0,6.84,6.85,6.84,6.84,73025.0
2015-11-19 12:30:00,6.84,6.86,6.84,6.85,140475.0,6.84,6.86,6.84,6.85,140475.0
2015-11-19 12:40:00,6.85,6.87,6.85,6.86,44905.0,6.85,6.87,6.85,6.86,44905.0
2015-11-19 12:50:00,6.86,6.87,6.85,6.87,76025.0,6.86,6.87,6.85,6.87,76025.0
2015-11-19 13:00:00,6.87,6.88,6.87,6.88,97970.0,6.87,6.88,6.87,6.88,97970.0
2015-11-19 13:10:00,6.88,6.89,6.88,6.88,108075.0,6.88,6.89,6.88,6.88,108075.0
2015-11-19 13:20:00,6.88,6.89,6.87,6.88,53725.0,6.88,6.89,6.87,6.88,53725.0
2015-11-19 13:30:00,6.88,6.88,6.86,6.87,81760.0,6.88,6.88,6.86,6.87,81760.0
2015-11-19 13:40:00,6.87,6.88,6.87,6.87,81730.0,6.87,6.88,6.87,6.87,81730.0
2015-11-19 13:50:00,6.87,6.89,6.87,6.89,89225.0,6.87,6.89,6.87,6.89,89225.0
2015-11-19 14:00:00,6.88,6.89,6.86,6.88,166085.0,6.88,6.89,6.86,6.88,166085.0
2015-11-19 14:10:00,6.88,6.89,6.87,6.89,105450.0,6.88,6.89,6.87,6.89,105450.0
2015-11-19 14:20:00,6.89,6.9,6.88,6.89,118740.0,6.89,6.9,6.88,6.89,118740.0
2015-11-19 14:30:00,6.89,6.9,6.87,6.88,133700.0,6.89,6.9,6.87,6.88,133700.0
2015-11-19 14:40:00,6.88,6.88,6.86,6.86,95160.0,6.88,6.88,6.86,6.86,95160.0
2015-11-19 14:50:00,6.86,6.87,6.86,6.86,85145.0,6.86,6.87,6.86,6.86,85145.0
2015-11-19 15:00:00,6.86,6.87,6.84,6.87,376820.0,6.86,6.87,6.84,6.87,376820.0
2015-11-19 15:10:00,6.87,6.88,6.87,6.88,209835.0,6.87,6.88,6.87,6.88,209835.0
2015-11-19 15:20:00,6.88,6.9,6.88,6.89,199405.0,6.88,6.9,6.88,6.89,199405.0
2015-11-19 15:30:00,6.89,6.89,6.88,6.88,178125.0,6.89,6.89,6.88,6.88,178125.0
2015-11-19 15:40:00,6.88,6.89,6.88,6.89,295880.0,6.88,6.89,6.88,6.89,295880.0
2015-11-19 15:50:00,6.89,6.9,6.88,6.88,588290.0,6.89,6.9,6.88,6.88,588290.0
2015-11-20 09:30:00,6.9,6.94,6.88,6.94,181510.0,6.9,6.94,6.88,6.94,181510.0
2015-11-20 09:40:00,6.94,6.95,6.88,6.89,270555.0,6.94,6.95,6.88,6.89,270555.0
2015-11-20 09:50:00,6.89,6.94,6.89,6.94,510115.0,6.89,6.94,6.89,6.94,510115.0
2015-11-20 10:00:00,6.93,6.97,6.93,6.94,330005.0,6.93,6.97,6.93,6.94,330005.0
2015-11-20 10:10:00,6.94,6.98,6.94,6.96,97520.0,6.94,6.98,6.94,6.96,97520.0
2015-11-20 10:20:00,6.95,6.97,6.95,6.96,108375.0,6.95,6.97,6.95,6.96,108375.0
2015-11-20 10:30:00,6.96,6.97,6.94,6.95,69360.0,6.96,6.97,6.94,6.95,69360.0
2015-11-20 10:40:00,6.95,6.97,6.94,6.96,60840.0,6.95,6.97,6.94,6.96,60840.0
2015-11-20 10:50:00,6.96,6.97,6.96,6.96,41215.0,6.96,6.97,6.96,6.96,41215.0
2015-11-20 11:00:00,6.96,6.98,6.96,6.98,69800.0,6.96,6.98,6.96,6.98,69800.0
2015-11-20 11:10:00,6.98,7.0,6.98,7.0,187405.0,6.98,7.0,6.98,7.0,187405.0
2015-11-20 11:20:00,7.0,7.0,6.98,6.99,95400.0,7.0,7.0,6.98,6.99,95400.0
2015-11-20 11:30:00,6.99,6.99,6.97,6.97,136100.0,6.99,6.99,6.97,6.97,136100.0
2015-11-20 11:40:00,6.97,6.98,6.96,6.96,51140.0,6.97,6.98,6.96,6.96,51140.0
2015-11-20 11:50:00,6.96,6.97,6.95,6.96,82595.0,6.96,6.97,6.95,6.96,82595.0
2015-11-20 12:00:00,6.96,6.96,6.94,6.95,55575.0,6.96,6.96,6.94,6.95,55575.0
2015-11-20 12:10:00,6.95,6.95,6.93,6.95,38280.0,6.95,6.95,6.93,6.95,38280.0
2015-11-20 12:20:00,6.95,6.95,6.94,6.95,43430.0,6.95,6.95,6.94,6.95,43430.0
2015-11-20 12:30:00,6.95,6.97,6.95,6.96,90120.0,6.95,6.97,6.95,6.96,90120.0
2015-11-20 12:40:00,6.96,6.97,6.96,6.97,36030.0,6.96,6.97,6.96,6.97,36030.0
2015-11-20 12:50:00,6.97,6.98,6.97,6.97,81430.0,6.97,6.98,6.97,6.97,81430.0
2015-11-20 13:00:00,6.97,6.98,6.96,6.97,59485.0,6.97,6.98,6.96,6.97,59485.0
2015-11-20 13:10:00,6.97,6.97,6.95,6.96,39440.0,6.97,6.97,6.95,6.96,39440.0
2015-11-20 13:20:00,6.95,6.96,6.94,6.95,74180.0,6.95,6.96,6.94,6.95,74180.0
2015-11-20 13:30:00,6.96,6.97,6.95,6.96,92735.0,6.96,6.97,6.95,6.96,92735.0
2015-11-20 13:40:00,6.96,6.96,6.95,6.95,60710.0,6.96,6.96,6.95,6.95,60710.0
2015-11-20 13:50:00,6.95,6.96,6.95,6.96,57260.0,6.95,6.96,6.95,6.96,57260.0
2015-11-20 14:00:00,6.96,6.97,6.96,6.97,69865.0,6.96,6.97,6.96,6.97,69865.0
2015-11-20 14:10:00,6.97,6.97,6.95,6.96,70245.0,6.97,6.97,6.95,6.96,70245.0
2015-11-20 14:20:00,6.96,6.97,6.95,6.95,101080.0,6.96,6.97,6.95,6.95,101080.0
2015-11-20 14:30:00,6.95,6.96,6.94,6.96,149310.0,6.95,6.96,6.94,6.96,149310.0
2015-11-20 14:40:00,6.96,6.97,6.96,6.97,88410.0,6.96,6.97,6.96,6.97,88410.0
2015-11-20 14:50:00,6.97,6.97,6.95,6.96,133280.0,6.97,6.97,6.95,6.96,133280.0
2015-11-20 15:00:00,6.96,6.97,6.96,6.96,97835.0,6.96,6.97,6.96,6.96,97835.0
2015-11-20 15:10:00,6.97,6.97,6.96,6.96,121800.0,6.97,6.97,6.96,6.96,121800.0
2015-11-20 15:20:00,6.96,6.97,6.96,6.96,154375.0,6.96,6.97,6.96,6.96,154375.0
2015-11-20 15:30:00,6.96,6.97,6.95,6.95,170500.0,6.96,6.97,6.95,6.95,170500.0
2015-11-20 15:40:00,6.95,6.95,6.94,6.95,311145.0,6.95,6.95,6.94,6.95,311145.0
2015-11-20 15:50:00,6.95,6.95,6.94,6.95,450260.0,6.95,6.95,6.94,6.95,450260.0
2015-11-23 09:30:00,6.97,7.0,6.95,6.98,256300.0,6.97,7.0,6.95,6.98,256300.0
2015-11-23 09:40:00,6.98,7.02,6.97,7.02,143845.0,6.98,7.02,6.97,7.02,143845.0
2015-11-23 09:50:00,7.02,7.03,6.99,6.99,64750.0,7.02,7.03,6.99,6.99,64750.0
2015-11-23 10:00:00,6.99,7.0,6.97,6.99,107465.0,6.99,7.0,6.97,6.99,107465.0
2015-11-23 10:10:00,6.99,7.04,6.99,7.03,249950.0,6.99,7.04,6.99,7.03,249950.0
2015-11-23 10:20:00,7.04,7.06,7.03,7.03,355885.0,7.04,7.06,7.03,7.03,355885.0
2015-11-23 10:30:00,7.03,7.04,7.01,7.02,198525.0,7.03,7.04,7.01,7.02,198525.0
2015-11-23 10:40:00,7.02,7.04,7.0,7.04,150195.0,7.02,7.04,7.0,7.04,150195.0
2015-11-23 10:50:00,7.03,7.04,7.01,7.03,144905.0,7.03,7.04,7.01,7.03,144905.0
2015-11-23 11:00:00,7.03,7.03,7.0,7.03,197750.0,7.03,7.03,7.0,7.03,197750.0
2015-11-23 11:10:00,7.02,7.03,7.01,7.02,121615.0,7.02,7.03,7.01,7.02,121615.0
2015-11-23 11:20:00,7.02,7.03,7.01,7.02,711400.0,7.02,7.03,7.01,7.02,711400.0
2015-11-23 11:30:00,7.02,7.02,7.01,7.02,302955.0,7.02,7.02,7.01,7.02,302955.0
2015-11-23 11:40:00,7.02,7.02,7.01,7.02,260640.0,7.02,7.02,7.01,7.02,260640.0
2015-11-23 11:50:00,7.01,7.02,7.01,7.02,166125.0,7.01,7.02,7.01,7.02,166125.0
2015-11-23 12:00:00,7.02,7.02,7.01,7.01,240405.0,7.02,7.02,7.01,7.01,240405.0
2015-11-23 12:10:00,7.01,7.01,6.99,7.0,630960.0,7.01,7.01,6.99,7.0,630960.0
2015-11-23 12:20:00,7.0,7.01,6.99,7.01,122400.0,7.0,7.01,6.99,7.01,122400.0
2015-11-23 12:30:00,7.01,7.01,7.0,7.0,175975.0,7.01,7.01,7.0,7.0,175975.0
2015-11-23 12:40:00,7.0,7.01,6.99,7.01,144955.0,7.0,7.01,6.99,7.01,144955.0
2015-11-23 12:50:00,7.01,7.02,7.01,7.01,163290.0,7.01,7.02,7.01,7.01,163290.0
2015-11-23 13:00:00,7.01,7.02,7.01,7.01,99715.0,7.01,7.02,7.01,7.01,99715.0
2015-11-23 13:10:00,7.01,7.02,7.01,7.02,95875.0,7.01,7.02,7.01,7.02,95875.0
2015-11-23 13:20:00,7.02,7.02,7.0,7.01,111580.0,7.02,7.02,7.0,7.01,111580.0
2015-11-23 13:30:00,7.01,7.01,6.99,7.01,120125.0,7.01,7.01,6.99,7.01,120125.0
2015-11-23 13:40:00,7.01,7.01,7.0,7.0,153775.0,7.01,7.01,7.0,7.0,153775.0
2015-11-23 13:50:00,7.0,7.01,7.0,7.01,142405.0,7.0,7.01,7.0,7.01,142405.0
2015-11-23 14:00:00,7.0,7.01,6.99,7.0,267410.0,7.0,7.01,6.99,7.0,267410.0
2015-11-23 14:10:00,7.0,7.0,6.98,6.98,252830.0,7.0,7.0,6.98,6.98,252830.0
2015-11-23 14:20:00,6.98,6.98,6.97,6.98,93100.0,6.98,6.98,6.97,6.98,93100.0
2015-11-23 14:30:00,6.98,6.98,6.97,6.97,151480.0,6.98,6.98,6.97,6.97,151480.0
2015-11-23 14:40:00,6.97,6.99,6.97,6.99,173555.0,6.97,6.99,6.97,6.99,173555.0
2015-11-23 14:50:00,6.99,7.0,6.98,6.99,207095.0,6.99,7.0,6.98,6.99,207095.0
2015-11-23 15:00:00,6.99,6.99,6.98,6.99,150315.0,6.99,6.99,6.98,6.99,150315.0
2015-11-23 15:10:00,6.99,6.99,6.98,6.99,241365.0,6.99,6.99,6.98,6.99,241365.0
2015-11-23 15:20:00,6.99,7.0,6.99,7.0,263440.0,6.99,7.0,6.99,7.0,263440.0
2015-11-23 15:30:00,6.99,7.0,6.99,7.0,304895.0,6.99,7.0,6.99,7.0,304895.0
2015-11-23 15:40:00,7.0,7.01,6.99,7.0,344595.0,7.0,7.01,6.99,7.0,344595.0
2015-11-23 15:50:00,7.0,7.01,7.0,7.01,1268930.0,7.0,7.01,7.0,7.01,1268930.0
2015-11-24 09:30:00,6.99,7.0,6.93,7.0,307505.0,6.99,7.0,6.93,7.0,307505.0
2015-11-24 09:40:00,7.0,7.0,6.93,6.98,1112955.0,7.0,7.0,6.93,6.98,1112955.0
2015-11-24 09:50:00,6.98,7.02,6.98,7.0,522990.0,6.98,7.02,6.98,7.0,522990.0
2015-11-24 10:00:00,7.0,7.0,6.96,6.97,187480.0,7.0,7.0,6.96,6.97,187480.0
2015-11-24 10:10:00,6.97,7.0,6.97,7.0,627145.0,6.97,7.0,6.97,7.0,627145.0
2015-11-24 10:20:00,7.0,7.0,6.98,7.0,877315.0,7.0,7.0,6.98,7.0,877315.0
2015-11-24 10:30:00,7.0,7.0,6.96,6.98,167260.0,7.0,7.0,6.96,6.98,167260.0
2015-11-24 10:40:00,6.97,6.98,6.95,6.96,146680.0,6.97,6.98,6.95,6.96,146680.0
2015-11-24 10:50:00,6.96,7.0,6.96,7.0,157820.0,6.96,7.0,6.96,7.0,157820.0
2015-11-24 11:00:00,7.0,7.0,6.98,7.0,222140.0,7.0,7.0,6.98,7.0,222140.0
2015-11-24 11:10:00,7.0,7.01,6.99,7.0,264150.0,7.0,7.01,6.99,7.0,264150.0
2015-11-24 11:20:00,7.0,7.02,7.0,7.01,356265.0,7.0,7.02,7.0,7.01,356265.0
2015-11-24 11:30:00,7.01,7.05,7.01,7.04,263140.0,7.01,7.05,7.01,7.04,263140.0
2015-11-24 11:40:00,7.04,7.04,7.02,7.03,155755.0,7.04,7.04,7.02,7.03,155755.0
2015-11-24 11:50:00,7.03,7.05,7.03,7.04,221885.0,7.03,7.05,7.03,7.04,221885.0
2015-11-24 12:00:00,7.04,7.07,7.04,7.06,200815.0,7.04,7.07,7.04,7.06,200815.0
2015-11-24 12:10:00,7.06,7.07,7.05,7.06,122900.0,7.06,7.07,7.05,7.06,122900.0
2015-11-24 12:20:00,7.05,7.05,7.03,7.04,116390.0,7.05,7.05,7.03,7.04,116390.0
2015-11-24 12:30:00,7.04,7.05,7.03,7.04,106830.0,7.04,7.05,7.03,7.04,106830.0
2015-11-24 12:40:00,7.04,7.04,7.03,7.03,85940.0,7.04,7.04,7.03,7.03,85940.0
2015-11-24 12:50:00,7.03,7.04,7.03,7.04,100440.0,7.03,7.04,7.03,7.04,100440.0
2015-11-24 13:00:00,7.03,7.08,7.03,7.08,88200.0,7.03,7.08,7.03,7.08,88200.0
2015-11-24 13:10:00,7.08,7.1,7.07,7.09,202725.0,7.08,7.1,7.07,7.09,202725.0
2015-11-24 13:20:00,7.09,7.12,7.09,7.12,178170.0,7.09,7.12,7.09,7.12,178170.0
2015-11-24 13:30:00,7.12,7.12,7.11,7.12,111940.0,7.12,7.12,7.11,7.12,111940.0
2015-11-24 13:40:00,7.12,7.13,7.12,7.12,134690.0,7.12,7.13,7.12,7.12,134690.0
2015-11-24 13:50:00,7.12,7.12,7.1,7.11,98360.0,7.12,7.12,7.1,7.11,98360.0
2015-11-24 14:00:00,7.11,7.12,7.11,7.11,144620.0,7.11,7.12,7.11,7.11,144620.0
2015-11-24 14:10:00,7.11,7.11,7.08,7.1,147550.0,7.11,7.11,7.08,7.1,147550.0
2015-11-24 14:20:00,7.09,7.1,7.08,7.08,179855.0,7.09,7.1,7.08,7.08,179855.0
2015-11-24 14:30:00,7.08,7.11,7.08,7.11,120090.0,7.08,7.11,7.08,7.11,120090.0
2015-11-24 14:40:00,7.11,7.11,7.1,7.11,147080.0,7.11,7.11,7.1,7.11,147080.0
2015-11-24 14:50:00,7.11,7.13,7.11,7.12,220965.0,7.11,7.13,7.11,7.12,220965.0
2015-11-24 15:00:00,7.12,7.12,7.11,7.12,195645.0,7.12,7.12,7.11,7.12,195645.0
2015-11-24 15:10:00,7.12,7.14,7.12,7.14,231255.0,7.12,7.14,7.12,7.14,231255.0
2015-11-24 15:20:00,7.14,7.15,7.13,7.14,325470.0,7.14,7.15,7.13,7.14,325470.0
2015-11-24 15:30:00,7.14,7.15,7.14,7.14,484280.0,7.14,7.15,7.14,7.14,484280.0
2015-11-24 15:40:00,7.15,7.15,7.14,7.15,349465.0,7.15,7.15,7.14,7.15,349465.0
2015-11-24 15:50:00,7.15,7.16,7.14,7.15,1154300.0,7.15,7.16,7.14,7.15,1154300.0
2015-11-25 09:30:00,7.18,7.18,7.14,7.18,181085.0,7.18,7.18,7.14,7.18,181085.0
2015-11-25 09:40:00,7.17,7.21,7.14,7.21,603180.0,7.17,7.21,7.14,7.21,603180.0
2015-11-25 09:50:00,7.21,7.25,7.21,7.24,146615.0,7.21,7.25,7.21,7.24,146615.0
2015-11-25 10:00:00,7.24,7.25,7.23,7.24,264820.0,7.24,7.25,7.23,7.24,264820.0
2015-11-25 10:10:00,7.24,7.27,7.24,7.27,164545.0,7.24,7.27,7.24,7.27,164545.0
2015-11-25 10:20:00,7.26,7.28,7.26,7.26,356610.0,7.26,7.28,7.26,7.26,356610.0
2015-11-25 10:30:00,7.26,7.31,7.25,7.31,353105.0,7.26,7.31,7.25,7.31,353105.0
2015-11-25 10:40:00,7.31,7.31,7.3,7.3,295310.0,7.31,7.31,7.3,7.3,295310.0
2015-11-25 10:50:00,7.3,7.32,7.3,7.32,374445.0,7.3,7.32,7.3,7.32,374445.0
2015-11-25 11:00:00,7.32,7.35,7.32,7.35,239225.0,7.32,7.35,7.32,7.35,239225.0
2015-11-25 11:10:00,7.35,7.35,7.33,7.35,430590.0,7.35,7.35,7.33,7.35,430590.0
2015-11-25 11:20:00,7.35,7.36,7.33,7.33,413855.0,7.35,7.36,7.33,7.33,413855.0
2015-11-25 11:30:00,7.33,7.35,7.33,7.35,285780.0,7.33,7.35,7.33,7.35,285780.0
2015-11-25 11:40:00,7.35,7.36,7.34,7.36,218635.0,7.35,7.36,7.34,7.36,218635.0
2015-11-25 11:50:00,7.36,7.39,7.36,7.39,362955.0,7.36,7.39,7.36,7.39,362955.0
2015-11-25 12:00:00,7.39,7.4,7.37,7.4,269185.0,7.39,7.4,7.37,7.4,269185.0
2015-11-25 12:10:00,7.39,7.43,7.39,7.43,587915.0,7.39,7.43,7.39,7.43,587915.0
2015-11-25 12:20:00,7.43,7.43,7.4,7.4,391255.0,7.43,7.43,7.4,7.4,391255.0
2015-11-25 12:30:00,7.4,7.4,7.38,7.38,258780.0,7.4,7.4,7.38,7.38,258780.0
2015-11-25 12:40:00,7.38,7.38,7.37,7.37,279995.0,7.38,7.38,7.37,7.37,279995.0
2015-11-25 12:50:00,7.37,7.38,7.36,7.36,195775.0,7.37,7.38,7.36,7.36,195775.0
2015-11-25 13:00:00,7.36,7.37,7.36,7.37,192015.0,7.36,7.37,7.36,7.37,192015.0
2015-11-25 13:10:00,7.37,7.38,7.37,7.37,193680.0,7.37,7.38,7.37,7.37,193680.0
2015-11-25 13:20:00,7.37,7.38,7.37,7.37,167770.0,7.37,7.38,7.37,7.37,167770.0
2015-11-25 13:30:00,7.37,7.38,7.37,7.37,262290.0,7.37,7.38,7.37,7.37,262290.0
2015-11-25 13:40:00,7.38,7.38,7.37,7.38,196610.0,7.38,7.38,7.37,7.38,196610.0
2015-11-25 13:50:00,7.38,7.4,7.38,7.38,273795.0,7.38,7.4,7.38,7.38,273795.0
2015-11-25 14:00:00,7.38,7.39,7.38,7.38,213315.0,7.38,7.39,7.38,7.38,213315.0
2015-11-25 14:10:00,7.38,7.39,7.37,7.38,264780.0,7.38,7.39,7.37,7.38,264780.0
2015-11-25 14:20:00,7.38,7.4,7.38,7.39,236645.0,7.38,7.4,7.38,7.39,236645.0
2015-11-25 14:30:00,7.39,7.39,7.37,7.39,323270.0,7.39,7.39,7.37,7.39,323270.0
2015-11-25 14:40:00,7.38,7.38,7.37,7.37,280890.0,7.38,7.38,7.37,7.37,280890.0
2015-11-25 14:50:00,7.38,7.38,7.37,7.38,276455.0,7.38,7.38,7.37,7.38,276455.0
2015-11-25 15:00:00,7.38,7.38,7.37,7.37,297600.0,7.38,7.38,7.37,7.37,297600.0
2015-11-25 15:10:00,7.37,7.37,7.36,7.37,327520.0,7.37,7.37,7.36,7.37,327520.0
2015-11-25 15:20:00,7.37,7.37,7.37,7.37,315930.0,7.37,7.37,7.37,7.37,315930.0
2015-11-25 15:30:00,7.37,7.38,7.37,7.37,321150.0,7.37,7.38,7.37,7.37,321150.0
2015-11-25 15:40:00,7.37,7.38,7.35,7.36,499455.0,7.37,7.38,7.35,7.36,499455.0
2015-11-25 15:50:00,7.35,7.36,7.34,7.35,981655.0,7.35,7.36,7.34,7.35,981655.0
2015-11-27 09:30:00,7.35,7.4,7.29,7.35,205315.0,7.35,7.4,7.29,7.35,205315.0
2015-11-27 09:40:00,7.35,7.39,7.31,7.34,147355.0,7.35,7.39,7.31,7.34,147355.0
2015-11-27 09:50:00,7.34,7.37,7.33,7.35,107460.0,7.34,7.37,7.33,7.35,107460.0
2015-11-27 10:00:00,7.34,7.34,7.31,7.33,158245.0,7.34,7.34,7.31,7.33,158245.0
2015-11-27 10:10:00,7.33,7.34,7.31,7.34,154425.0,7.33,7.34,7.31,7.34,154425.0
2015-11-27 10:20:00,7.34,7.38,7.34,7.38,138295.0,7.34,7.38,7.34,7.38,138295.0
2015-11-27 10:30:00,7.38,7.38,7.33,7.33,156940.0,7.38,7.38,7.33,7.33,156940.0
2015-11-27 10:40:00,7.33,7.34,7.32,7.32,154645.0,7.33,7.34,7.32,7.32,154645.0
2015-11-27 10:50:00,7.32,7.33,7.31,7.33,321890.0,7.32,7.33,7.31,7.33,321890.0
2015-11-27 11:00:00,7.33,7.36,7.32,7.34,160065.0,7.33,7.36,7.32,7.34,160065.0
2015-11-27 11:10:00,7.34,7.36,7.34,7.35,134920.0,7.34,7.36,7.34,7.35,134920.0
2015-11-27 11:20:00,7.35,7.35,7.33,7.33,108660.0,7.35,7.35,7.33,7.33,108660.0
2015-11-27 11:30:00,7.34,7.35,7.33,7.34,129740.0,7.34,7.35,7.33,7.34,129740.0
2015-11-27 11:40:00,7.34,7.35,7.32,7.32,140025.0,7.34,7.35,7.32,7.32,140025.0
2015-11-27 11:50:00,7.32,7.32,7.29,7.32,211760.0,7.32,7.32,7.29,7.32,211760.0
2015-11-27 12:00:00,7.32,7.33,7.32,7.32,169120.0,7.32,7.33,7.32,7.32,169120.0
2015-11-27 12:10:00,7.32,7.35,7.32,7.34,118875.0,7.32,7.35,7.32,7.34,118875.0
2015-11-27 12:20:00,7.34,7.34,7.32,7.33,146970.0,7.34,7.34,7.32,7.33,146970.0
2015-11-27 12:30:00,7.33,7.33,7.32,7.32,153555.0,7.33,7.33,7.32,7.32,153555.0
2015-11-27 12:40:00,7.32,7.33,7.31,7.32,185625.0,7.32,7.33,7.31,7.32,185625.0
2015-11-27 12:50:00,7.32,7.36,7.32,7.34,637480.0,7.32,7.36,7.32,7.34,637480.0
2015-11-30 09:30:00,7.34,7.39,7.31,7.38,483310.0,7.34,7.39,7.31,7.38,483310.0
2015-11-30 09:40:00,7.38,7.44,7.37,7.44,459920.0,7.38,7.44,7.37,7.44,459920.0
2015-11-30 09:50:00,7.44,7.45,7.34,7.35,281450.0,7.44,7.45,7.34,7.35,281450.0
2015-11-30 10:00:00,7.34,7.4,7.34,7.4,183905.0,7.34,7.4,7.34,7.4,183905.0
2015-11-30 10:10:00,7.4,7.41,7.33,7.36,684665.0,7.4,7.41,7.33,7.36,684665.0
2015-11-30 10:20:00,7.36,7.38,7.36,7.37,152275.0,7.36,7.38,7.36,7.37,152275.0
2015-11-30 10:30:00,7.37,7.41,7.37,7.4,249940.0,7.37,7.41,7.37,7.4,249940.0
2015-11-30 10:40:00,7.41,7.41,7.37,7.38,202445.0,7.41,7.41,7.37,7.38,202445.0
2015-11-30 10:50:00,7.38,7.4,7.38,7.38,238045.0,7.38,7.4,7.38,7.38,238045.0
2015-11-30 11:00:00,7.38,7.4,7.38,7.38,220040.0,7.38,7.4,7.38,7.38,220040.0
2015-11-30 11:10:00,7.38,7.39,7.36,7.37,223330.0,7.38,7.39,7.36,7.37,223330.0
2015-11-30 11:20:00,7.37,7.37,7.35,7.35,208730.0,7.37,7.37,7.35,7.35,208730.0
2015-11-30 11:30:00,7.35,7.36,7.34,7.35,190250.0,7.35,7.36,7.34,7.35,190250.0
2015-11-30 11:40:00,7.35,7.37,7.34,7.35,173810.0,7.35,7.37,7.34,7.35,173810.0
2015-11-30 11:50:00,7.35,7.35,7.33,7.34,159785.0,7.35,7.35,7.33,7.34,159785.0
2015-11-30 12:00:00,7.34,7.35,7.33,7.34,219165.0,7.34,7.35,7.33,7.34,219165.0
2015-11-30 12:10:00,7.34,7.34,7.33,7.34,214795.0,7.34,7.34,7.33,7.34,214795.0
2015-11-30 12:20:00,7.34,7.35,7.34,7.35,198300.0,7.34,7.35,7.34,7.35,198300.0
2015-11-30 12:30:00,7.35,7.35,7.32,7.33,205795.0,7.35,7.35,7.32,7.33,205795.0
2015-11-30 12:40:00,7.33,7.34,7.32,7.33,206900.0,7.33,7.34,7.32,7.33,206900.0
2015-11-30 12:50:00,7.33,7.34,7.32,7.34,143530.0,7.33,7.34,7.32,7.34,143530.0
2015-11-30 13:00:00,7.34,7.34,7.31,7.32,218450.0,7.34,7.34,7.31,7.32,218450.0
2015-11-30 13:10:00,7.32,7.33,7.32,7.32,265630.0,7.32,7.33,7.32,7.32,265630.0
2015-11-30 13:20:00,7.32,7.32,7.31,7.31,157665.0,7.32,7.32,7.31,7.31,157665.0
2015-11-30 13:30:00,7.31,7.31,7.29,7.29,177060.0,7.31,7.31,7.29,7.29,177060.0
2015-11-30 13:40:00,7.29,7.32,7.29,7.32,141540.0,7.29,7.32,7.29,7.32,141540.0
2015-11-30 13:50:00,7.32,7.33,7.32,7.32,184040.0,7.32,7.33,7.32,7.32,184040.0
2015-11-30 14:00:00,7.32,7.33,7.32,7.33,154665.0,7.32,7.33,7.32,7.33,154665.0
2015-11-30 14:10:00,7.33,7.33,7.32,7.33,224640.0,7.33,7.33,7.32,7.33,224640.0
2015-11-30 14:20:00,7.32,7.33,7.3,7.31,228155.0,7.32,7.33,7.3,7.31,228155.0
2015-11-30 14:30:00,7.31,7.32,7.31,7.32,275815.0,7.31,7.32,7.31,7.32,275815.0
2015-11-30 14:40:00,7.32,7.32,7.3,7.31,306815.0,7.32,7.32,7.3,7.31,306815.0
2015-11-30 14:50:00,7.31,7.31,7.28,7.28,429715.0,7.31,7.31,7.28,7.28,429715.0
2015-11-30 15:00:00,7.28,7.31,7.28,7.31,251090.0,7.28,7.31,7.28,7.31,251090.0
2015-11-30 15:10:00,7.31,7.32,7.31,7.31,385680.0,7.31,7.32,7.31,7.31,385680.0
2015-11-30 15:20:00,7.31,7.32,7.3,7.3,353265.0,7.31,7.32,7.3,7.3,353265.0
2015-11-30 15:30:00,7.3,7.33,7.3,7.32,598190.0,7.3,7.33,7.3,7.32,598190.0
2015-11-30 15:40:00,7.32,7.32,7.3,7.3,646855.0,7.32,7.32,7.3,7.3,646855.0
2015-11-30 15:50:00,7.3,7.3,7.2,7.2,6023375.0,7.3,7.3,7.2,7.2,6023375.0
2015-12-01 09:30:00,7.25,7.25,7.19,7.24,298945.0,7.25,7.25,7.19,7.24,298945.0
2015-12-01 09:40:00,7.24,7.24,7.17,7.17,183225.0,7.24,7.24,7.17,7.17,183225.0
2015-12-01 09:50:00,7.18,7.2,7.17,7.19,156970.0,7.18,7.2,7.17,7.19,156970.0
2015-12-01 10:00:00,7.19,7.22,7.16,7.18,223540.0,7.19,7.22,7.16,7.18,223540.0
2015-12-01 10:10:00,7.17,7.18,7.14,7.16,150415.0,7.17,7.18,7.14,7.16,150415.0
2015-12-01 10:20:00,7.16,7.18,7.16,7.16,158795.0,7.16,7.18,7.16,7.16,158795.0
2015-12-01 10:30:00,7.16,7.16,7.13,7.16,156675.0,7.16,7.16,7.13,7.16,156675.0
2015-12-01 10:40:00,7.16,7.17,7.15,7.16,139545.0,7.16,7.17,7.15,7.16,139545.0
2015-12-01 10:50:00,7.16,7.17,7.15,7.15,116610.0,7.16,7.17,7.15,7.15,116610.0
2015-12-01 11:00:00,7.16,7.16,7.15,7.16,117540.0,7.16,7.16,7.15,7.16,117540.0
2015-12-01 11:10:00,7.16,7.16,7.14,7.15,263395.0,7.16,7.16,7.14,7.15,263395.0
2015-12-01 11:20:00,7.15,7.16,7.14,7.16,88875.0,7.15,7.16,7.14,7.16,88875.0
2015-12-01 11:30:00,7.16,7.16,7.13,7.13,264120.0,7.16,7.16,7.13,7.13,264120.0
2015-12-01 11:40:00,7.13,7.15,7.12,7.15,213570.0,7.13,7.15,7.12,7.15,213570.0
2015-12-01 11:50:00,7.15,7.18,7.15,7.18,70775.0,7.15,7.18,7.15,7.18,70775.0
2015-12-01 12:00:00,7.17,7.19,7.17,7.19,60520.0,7.17,7.19,7.17,7.19,60520.0
2015-12-01 12:10:00,7.19,7.19,7.17,7.18,82470.0,7.19,7.19,7.17,7.18,82470.0
2015-12-01 12:20:00,7.18,7.19,7.17,7.17,81000.0,7.18,7.19,7.17,7.17,81000.0
2015-12-01 12:30:00,7.17,7.2,7.17,7.2,59650.0,7.17,7.2,7.17,7.2,59650.0
2015-12-01 12:40:00,7.2,7.21,7.2,7.2,94920.0,7.2,7.21,7.2,7.2,94920.0
2015-12-01 12:50:00,7.2,7.21,7.2,7.2,68555.0,7.2,7.21,7.2,7.2,68555.0
2015-12-01 13:00:00,7.2,7.21,7.2,7.2,71640.0,7.2,7.21,7.2,7.2,71640.0
2015-12-01 13:10:00,7.2,7.21,7.19,7.19,94430.0,7.2,7.21,7.19,7.19,94430.0
2015-12-01 13:20:00,7.19,7.2,7.19,7.19,74755.0,7.19,7.2,7.19,7.19,74755.0
2015-12-01 13:30:00,7.19,7.19,7.18,7.19,88850.0,7.19,7.19,7.18,7.19,88850.0
2015-12-01 13:40:00,7.19,7.2,7.19,7.19,123890.0,7.19,7.2,7.19,7.19,123890.0
2015-12-01 13:50:00,7.2,7.21,7.2,7.21,72185.0,7.2,7.21,7.2,7.21,72185.0
2015-12-01 14:00:00,7.21,7.22,7.21,7.22,130670.0,7.21,7.22,7.21,7.22,130670.0
2015-12-01 14:10:00,7.22,7.22,7.2,7.2,121480.0,7.22,7.22,7.2,7.2,121480.0
2015-12-01 14:20:00,7.2,7.21,7.19,7.19,174775.0,7.2,7.21,7.19,7.19,174775.0
2015-12-01 14:30:00,7.2,7.2,7.19,7.2,144340.0,7.2,7.2,7.19,7.2,144340.0
2015-12-01 14:40:00,7.2,7.21,7.19,7.21,121905.0,7.2,7.21,7.19,7.21,121905.0
2015-12-01 14:50:00,7.21,7.21,7.19,7.19,146765.0,7.21,7.21,7.19,7.19,146765.0
2015-12-01 15:00:00,7.19,7.21,7.19,7.21,134895.0,7.19,7.21,7.19,7.21,134895.0
2015-12-01 15:10:00,7.2,7.21,7.2,7.21,189130.0,7.2,7.21,7.2,7.21,189130.0
2015-12-01 15:20:00,7.21,7.22,7.19,7.21,357475.0,7.21,7.22,7.19,7.21,357475.0
2015-12-01 15:30:00,7.22,7.22,7.21,7.21,193530.0,7.22,7.22,7.21,7.21,193530.0
2015-12-01 15:40:00,7.21,7.22,7.2,7.2,364810.0,7.21,7.22,7.2,7.2,364810.0
2015-12-01 15:50:00,7.2,7.23,7.2,7.22,652850.0,7.2,7.23,7.2,7.22,652850.0
2015-12-02 09:30:00,7.21,7.24,7.17,7.24,109810.0,7.21,7.24,7.17,7.24,109810.0
2015-12-02 09:40:00,7.23,7.25,7.22,7.24,85870.0,7.23,7.25,7.22,7.24,85870.0
2015-12-02 09:50:00,7.23,7.24,7.22,7.23,37660.0,7.23,7.24,7.22,7.23,37660.0
2015-12-02 10:00:00,7.23,7.24,7.22,7.23,88320.0,7.23,7.24,7.22,7.23,88320.0
2015-12-02 10:10:00,7.23,7.27,7.23,7.25,119365.0,7.23,7.27,7.23,7.25,119365.0
2015-12-02 10:20:00,7.25,7.26,7.24,7.25,43055.0,7.25,7.26,7.24,7.25,43055.0
2015-12-02 10:30:00,7.25,7.26,7.23,7.26,51640.0,7.25,7.26,7.23,7.26,51640.0
2015-12-02 10:40:00,7.25,7.26,7.24,7.24,89285.0,7.25,7.26,7.24,7.24,89285.0
2015-12-02 10:50:00,7.24,7.25,7.23,7.24,164180.0,7.24,7.25,7.23,7.24,164180.0
2015-12-02 11:00:00,7.24,7.25,7.22,7.24,88320.0,7.24,7.25,7.22,7.24,88320.0
2015-12-02 11:10:00,7.24,7.24,7.23,7.24,78930.0,7.24,7.24,7.23,7.24,78930.0
2015-12-02 11:20:00,7.24,7.25,7.24,7.24,103745.0,7.24,7.25,7.24,7.24,103745.0
2015-12-02 11:30:00,7.25,7.25,7.22,7.23,45825.0,7.25,7.25,7.22,7.23,45825.0
2015-12-02 11:40:00,7.23,7.23,7.22,7.22,47090.0,7.23,7.23,7.22,7.22,47090.0
2015-12-02 11:50:00,7.22,7.23,7.21,7.23,49685.0,7.22,7.23,7.21,7.23,49685.0
2015-12-02 12:00:00,7.23,7.24,7.23,7.23,39385.0,7.23,7.24,7.23,7.23,39385.0
2015-12-02 12:10:00,7.24,7.24,7.23,7.24,30625.0,7.24,7.24,7.23,7.24,30625.0
2015-12-02 12:20:00,7.23,7.23,7.22,7.23,33880.0,7.23,7.23,7.22,7.23,33880.0
2015-12-02 12:30:00,7.23,7.23,7.22,7.23,41000.0,7.23,7.23,7.22,7.23,41000.0
2015-12-02 12:40:00,7.23,7.24,7.23,7.23,34185.0,7.23,7.24,7.23,7.23,34185.0
2015-12-02 12:50:00,7.23,7.23,7.22,7.22,33350.0,7.23,7.23,7.22,7.22,33350.0
2015-12-02 13:00:00,7.22,7.23,7.22,7.22,97255.0,7.22,7.23,7.22,7.22,97255.0
2015-12-02 13:10:00,7.22,7.23,7.22,7.23,33165.0,7.22,7.23,7.22,7.23,33165.0
2015-12-02 13:20:00,7.23,7.23,7.21,7.21,63190.0,7.23,7.23,7.21,7.21,63190.0
2015-12-02 13:30:00,7.22,7.22,7.21,7.21,117400.0,7.22,7.22,7.21,7.21,117400.0
2015-12-02 13:40:00,7.21,7.22,7.2,7.21,69405.0,7.21,7.22,7.2,7.21,69405.0
2015-12-02 13:50:00,7.21,7.22,7.2,7.21,80705.0,7.21,7.22,7.2,7.21,80705.0
2015-12-02 14:00:00,7.21,7.21,7.17,7.18,128575.0,7.21,7.21,7.17,7.18,128575.0
2015-12-02 14:10:00,7.18,7.19,7.17,7.17,67390.0,7.18,7.19,7.17,7.17,67390.0
2015-12-02 14:20:00,7.17,7.18,7.17,7.18,56710.0,7.17,7.18,7.17,7.18,56710.0
2015-12-02 14:30:00,7.18,7.18,7.17,7.18,111300.0,7.18,7.18,7.17,7.18,111300.0
2015-12-02 14:40:00,7.18,7.18,7.16,7.16,86505.0,7.18,7.18,7.16,7.16,86505.0
2015-12-02 14:50:00,7.16,7.17,7.15,7.15,169430.0,7.16,7.17,7.15,7.15,169430.0
2015-12-02 15:00:00,7.16,7.18,7.15,7.17,129735.0,7.16,7.18,7.15,7.17,129735.0
2015-12-02 15:10:00,7.17,7.19,7.17,7.19,89655.0,7.17,7.19,7.17,7.19,89655.0
2015-12-02 15:20:00,7.19,7.2,7.19,7.19,70645.0,7.19,7.2,7.19,7.19,70645.0
2015-12-02 15:30:00,7.19,7.2,7.17,7.18,136525.0,7.19,7.2,7.17,7.18,136525.0
2015-12-02 15:40:00,7.18,7.19,7.17,7.17,176415.0,7.18,7.19,7.17,7.17,176415.0
2015-12-02 15:50:00,7.17,7.18,7.17,7.18,437890.0,7.17,7.18,7.17,7.18,437890.0
2015-12-03 09:30:00,7.19,7.22,7.15,7.15,131715.0,7.19,7.22,7.15,7.15,131715.0
2015-12-03 09:40:00,7.15,7.18,7.14,7.15,70385.0,7.15,7.18,7.14,7.15,70385.0
2015-12-03 09:50:00,7.16,7.17,7.15,7.17,54645.0,7.16,7.17,7.15,7.17,54645.0
2015-12-03 10:00:00,7.17,7.18,7.11,7.11,47920.0,7.17,7.18,7.11,7.11,47920.0
2015-12-03 10:10:00,7.11,7.16,7.11,7.13,68965.0,7.11,7.16,7.11,7.13,68965.0
2015-12-03 10:20:00,7.12,7.15,7.11,7.13,62910.0,7.12,7.15,7.11,7.13,62910.0
2015-12-03 10:30:00,7.12,7.16,7.12,7.13,51925.0,7.12,7.16,7.12,7.13,51925.0
2015-12-03 10:40:00,7.13,7.18,7.13,7.17,50365.0,7.13,7.18,7.13,7.17,50365.0
2015-12-03 10:50:00,7.18,7.19,7.17,7.18,59365.0,7.18,7.19,7.17,7.18,59365.0
2015-12-03 11:00:00,7.18,7.19,7.17,7.18,43340.0,7.18,7.19,7.17,7.18,43340.0
2015-12-03 11:10:00,7.18,7.2,7.18,7.19,53400.0,7.18,7.2,7.18,7.19,53400.0
2015-12-03 11:20:00,7.19,7.19,7.17,7.18,85320.0,7.19,7.19,7.17,7.18,85320.0
2015-12-03 11:30:00,7.18,7.18,7.16,7.17,32720.0,7.18,7.18,7.16,7.17,32720.0
2015-12-03 11:40:00,7.16,7.16,7.15,7.15,37645.0,7.16,7.16,7.15,7.15,37645.0
2015-12-03 11:50:00,7.15,7.16,7.15,7.16,32500.0,7.15,7.16,7.15,7.16,32500.0
2015-12-03 12:00:00,7.16,7.16,7.12,7.12,43140.0,7.16,7.16,7.12,7.12,43140.0
2015-12-03 12:10:00,7.12,7.12,7.11,7.11,60205.0,7.12,7.12,7.11,7.11,60205.0
2015-12-03 12:20:00,7.11,7.11,7.07,7.08,74805.0,7.11,7.11,7.07,7.08,74805.0
2015-12-03 12:30:00,7.08,7.09,7.07,7.08,55025.0,7.08,7.09,7.07,7.08,55025.0
2015-12-03 12:40:00,7.08,7.08,7.06,7.07,87775.0,7.08,7.08,7.06,7.07,87775.0
2015-12-03 12:50:00,7.07,7.08,7.04,7.05,81975.0,7.07,7.08,7.04,7.05,81975.0
2015-12-03 13:00:00,7.05,7.05,7.03,7.04,125820.0,7.05,7.05,7.03,7.04,125820.0
2015-12-03 13:10:00,7.04,7.05,7.03,7.05,147540.0,7.04,7.05,7.03,7.05,147540.0
2015-12-03 13:20:00,7.05,7.05,7.03,7.05,69385.0,7.05,7.05,7.03,7.05,69385.0
2015-12-03 13:30:00,7.05,7.05,7.02,7.02,65930.0,7.05,7.05,7.02,7.02,65930.0
2015-12-03 13:40:00,7.02,7.03,7.0,7.0,107530.0,7.02,7.03,7.0,7.0,107530.0
2015-12-03 13:50:00,7.0,7.0,6.98,6.98,146440.0,7.0,7.0,6.98,6.98,146440.0
2015-12-03 14:00:00,6.98,6.98,6.95,6.96,192865.0,6.98,6.98,6.95,6.96,192865.0
2015-12-03 14:10:00,6.96,6.97,6.95,6.97,272680.0,6.96,6.97,6.95,6.97,272680.0
2015-12-03 14:20:00,6.97,6.97,6.93,6.95,215420.0,6.97,6.97,6.93,6.95,215420.0
2015-12-03 14:30:00,6.95,6.95,6.93,6.95,191810.0,6.95,6.95,6.93,6.95,191810.0
2015-12-03 14:40:00,6.95,6.95,6.92,6.93,282665.0,6.95,6.95,6.92,6.93,282665.0
2015-12-03 14:50:00,6.93,6.95,6.93,6.95,359335.0,6.93,6.95,6.93,6.95,359335.0
2015-12-03 15:00:00,6.95,6.96,6.94,6.94,220745.0,6.95,6.96,6.94,6.94,220745.0
2015-12-03 15:10:00,6.94,6.94,6.92,6.93,359990.0,6.94,6.94,6.92,6.93,359990.0
2015-12-03 15:20:00,6.93,6.93,6.92,6.92,332195.0,6.93,6.93,6.92,6.92,332195.0
2015-12-03 15:30:00,6.92,6.94,6.91,6.94,331955.0,6.92,6.94,6.91,6.94,331955.0
2015-12-03 15:40:00,6.94,6.94,6.92,6.93,303755.0,6.94,6.94,6.92,6.93,303755.0
2015-12-03 15:50:00,6.93,6.95,6.92,6.94,733860.0,6.93,6.95,6.92,6.94,733860.0
2015-12-04 09:30:00,6.95,7.02,6.94,7.0,179665.0,6.95,7.02,6.94,7.0,179665.0
2015-12-04 09:40:00,7.0,7.01,6.98,6.99,199915.0,7.0,7.01,6.98,6.99,199915.0
2015-12-04 09:50:00,6.99,7.01,6.98,6.98,123140.0,6.99,7.01,6.98,6.98,123140.0
2015-12-04 10:00:00,6.99,7.0,6.93,6.93,106645.0,6.99,7.0,6.93,6.93,106645.0
2015-12-04 10:10:00,6.94,6.97,6.93,6.95,153905.0,6.94,6.97,6.93,6.95,153905.0
2015-12-04 10:20:00,6.96,6.99,6.95,6.97,384820.0,6.96,6.99,6.95,6.97,384820.0
2015-12-04 10:30:00,6.98,7.0,6.97,7.0,291810.0,6.98,7.0,6.97,7.0,291810.0
2015-12-04 10:40:00,6.99,7.0,6.99,6.99,260390.0,6.99,7.0,6.99,6.99,260390.0
2015-12-04 10:50:00,7.0,7.04,6.99,7.04,171225.0,7.0,7.04,6.99,7.04,171225.0
2015-12-04 11:00:00,7.04,7.05,7.03,7.03,92040.0,7.04,7.05,7.03,7.03,92040.0
2015-12-04 11:10:00,7.03,7.05,7.03,7.04,92475.0,7.03,7.05,7.03,7.04,92475.0
2015-12-04 11:20:00,7.04,7.05,7.03,7.03,85770.0,7.04,7.05,7.03,7.03,85770.0
2015-12-04 11:30:00,7.03,7.04,7.03,7.03,64615.0,7.03,7.04,7.03,7.03,64615.0
2015-12-04 11:40:00,7.03,7.03,7.0,7.0,51475.0,7.03,7.03,7.0,7.0,51475.0
2015-12-04 11:50:00,7.0,7.02,6.99,7.01,103095.0,7.0,7.02,6.99,7.01,103095.0
2015-12-04 12:00:00,7.01,7.02,7.0,7.01,48015.0,7.01,7.02,7.0,7.01,48015.0
2015-12-04 12:10:00,7.01,7.02,7.0,7.0,67490.0,7.01,7.02,7.0,7.0,67490.0
2015-12-04 12:20:00,7.0,7.02,7.0,7.0,43655.0,7.0,7.02,7.0,7.0,43655.0
2015-12-04 12:30:00,7.01,7.03,7.0,7.02,48560.0,7.01,7.03,7.0,7.02,48560.0
2015-12-04 12:40:00,7.03,7.04,7.03,7.04,51475.0,7.03,7.04,7.03,7.04,51475.0
2015-12-04 12:50:00,7.04,7.05,7.02,7.05,252935.0,7.04,7.05,7.02,7.05,252935.0
2015-12-04 13:00:00,7.05,7.06,7.05,7.06,48375.0,7.05,7.06,7.05,7.06,48375.0
2015-12-04 13:10:00,7.06,7.07,7.04,7.04,71330.0,7.06,7.07,7.04,7.04,71330.0
2015-12-04 13:20:00,7.04,7.05,7.03,7.03,54715.0,7.04,7.05,7.03,7.03,54715.0
2015-12-04 13:30:00,7.03,7.04,7.02,7.02,86300.0,7.03,7.04,7.02,7.02,86300.0
2015-12-04 13:40:00,7.03,7.03,7.01,7.02,84270.0,7.03,7.03,7.01,7.02,84270.0
2015-12-04 13:50:00,7.02,7.03,7.02,7.03,63140.0,7.02,7.03,7.02,7.03,63140.0
2015-12-04 14:00:00,7.03,7.04,7.02,7.03,122985.0,7.03,7.04,7.02,7.03,122985.0
2015-12-04 14:10:00,7.03,7.04,7.02,7.02,75925.0,7.03,7.04,7.02,7.02,75925.0
2015-12-04 14:20:00,7.02,7.04,7.02,7.04,74815.0,7.02,7.04,7.02,7.04,74815.0
2015-12-04 14:30:00,7.04,7.05,7.03,7.05,56050.0,7.04,7.05,7.03,7.05,56050.0
2015-12-04 14:40:00,7.05,7.06,7.04,7.06,93190.0,7.05,7.06,7.04,7.06,93190.0
2015-12-04 14:50:00,7.06,7.06,7.06,7.06,87165.0,7.06,7.06,7.06,7.06,87165.0
2015-12-04 15:00:00,7.06,7.06,7.05,7.06,92080.0,7.06,7.06,7.05,7.06,92080.0
2015-12-04 15:10:00,7.06,7.06,7.05,7.06,97465.0,7.06,7.06,7.05,7.06,97465.0
2015-12-04 15:20:00,7.06,7.06,7.04,7.04,217525.0,7.06,7.06,7.04,7.04,217525.0
2015-12-04 15:30:00,7.05,7.05,7.03,7.04,290295.0,7.05,7.05,7.03,7.04,290295.0
2015-12-04 15:40:00,7.04,7.04,7.04,7.04,257580.0,7.04,7.04,7.04,7.04,257580.0
2015-12-04 15:50:00,7.04,7.05,7.04,7.04,504330.0,7.04,7.05,7.04,7.04,504330.0
2015-12-07 09:30:00,7.05,7.05,7.0,7.02,96485.0,7.05,7.05,7.0,7.02,96485.0
2015-12-07 09:40:00,7.01,7.01,6.95,6.95,74125.0,7.01,7.01,6.95,6.95,74125.0
2015-12-07 09:50:00,6.95,6.96,6.91,6.93,53485.0,6.95,6.96,6.91,6.93,53485.0
2015-12-07 10:00:00,6.93,6.94,6.9,6.91,91140.0,6.93,6.94,6.9,6.91,91140.0
2015-12-07 10:10:00,6.91,6.93,6.91,6.92,115390.0,6.91,6.93,6.91,6.92,115390.0
2015-12-07 10:20:00,6.92,6.93,6.89,6.91,160835.0,6.92,6.93,6.89,6.91,160835.0
2015-12-07 10:30:00,6.91,6.92,6.89,6.92,149545.0,6.91,6.92,6.89,6.92,149545.0
2015-12-07 10:40:00,6.92,6.92,6.9,6.9,55095.0,6.92,6.92,6.9,6.9,55095.0
2015-12-07 10:50:00,6.9,6.91,6.89,6.89,173045.0,6.9,6.91,6.89,6.89,173045.0
2015-12-07 11:00:00,6.9,6.9,6.88,6.9,94005.0,6.9,6.9,6.88,6.9,94005.0
2015-12-07 11:10:00,6.9,6.9,6.88,6.89,50415.0,6.9,6.9,6.88,6.89,50415.0
2015-12-07 11:20:00,6.89,6.9,6.89,6.89,347345.0,6.89,6.9,6.89,6.89,347345.0
2015-12-07 11:30:00,6.89,6.91,6.89,6.9,92210.0,6.89,6.91,6.89,6.9,92210.0
2015-12-07 11:40:00,6.9,6.92,6.9,6.91,69345.0,6.9,6.92,6.9,6.91,69345.0
2015-12-07 11:50:00,6.91,6.93,6.91,6.93,62320.0,6.91,6.93,6.91,6.93,62320.0
2015-12-07 12:00:00,6.93,6.93,6.91,6.92,55495.0,6.93,6.93,6.91,6.92,55495.0
2015-12-07 12:10:00,6.92,6.93,6.91,6.92,41880.0,6.92,6.93,6.91,6.92,41880.0
2015-12-07 12:20:00,6.93,6.93,6.91,6.93,53925.0,6.93,6.93,6.91,6.93,53925.0
2015-12-07 12:30:00,6.93,6.93,6.91,6.91,53340.0,6.93,6.93,6.91,6.91,53340.0
2015-12-07 12:40:00,6.91,6.91,6.88,6.89,64500.0,6.91,6.91,6.88,6.89,64500.0
2015-12-07 12:50:00,6.89,6.91,6.88,6.89,101050.0,6.89,6.91,6.88,6.89,101050.0
2015-12-07 13:00:00,6.89,6.92,6.87,6.91,60380.0,6.89,6.92,6.87,6.91,60380.0
2015-12-07 13:10:00,6.91,6.92,6.89,6.9,52405.0,6.91,6.92,6.89,6.9,52405.0
2015-12-07 13:20:00,6.9,6.9,6.88,6.89,123125.0,6.9,6.9,6.88,6.89,123125.0
2015-12-07 13:30:00,6.9,6.9,6.88,6.89,93235.0,6.9,6.9,6.88,6.89,93235.0
2015-12-07 13:40:00,6.89,6.89,6.87,6.89,99450.0,6.89,6.89,6.87,6.89,99450.0
2015-12-07 13:50:00,6.89,6.9,6.88,6.9,80580.0,6.89,6.9,6.88,6.9,80580.0
2015-12-07 14:00:00,6.9,6.91,6.9,6.91,192005.0,6.9,6.91,6.9,6.91,192005.0
2015-12-07 14:10:00,6.91,6.91,6.89,6.89,146495.0,6.91,6.91,6.89,6.89,146495.0
2015-12-07 14:20:00,6.89,6.9,6.88,6.9,88440.0,6.89,6.9,6.88,6.9,88440.0
2015-12-07 14:30:00,6.9,6.9,6.89,6.9,79940.0,6.9,6.9,6.89,6.9,79940.0
2015-12-07 14:40:00,6.9,6.9,6.88,6.89,104780.0,6.9,6.9,6.88,6.89,104780.0
2015-12-07 14:50:00,6.89,6.91,6.89,6.89,91280.0,6.89,6.91,6.89,6.89,91280.0
2015-12-07 15:00:00,6.89,6.91,6.89,6.9,143820.0,6.89,6.91,6.89,6.9,143820.0
2015-12-07 15:10:00,6.9,6.9,6.89,6.9,127645.0,6.9,6.9,6.89,6.9,127645.0
2015-12-07 15:20:00,6.9,6.9,6.89,6.89,220610.0,6.9,6.9,6.89,6.89,220610.0
2015-12-07 15:30:00,6.89,6.9,6.88,6.89,342380.0,6.89,6.9,6.88,6.89,342380.0
2015-12-07 15:40:00,6.89,6.9,6.88,6.9,382260.0,6.89,6.9,6.88,6.9,382260.0
2015-12-07 15:50:00,6.9,6.9,6.89,6.9,725145.0,6.9,6.9,6.89,6.9,725145.0
2015-12-08 09:30:00,6.81,6.87,6.76,6.81,236720.0,6.81,6.87,6.76,6.81,236720.0
2015-12-08 09:40:00,6.82,6.86,6.78,6.85,88760.0,6.82,6.86,6.78,6.85,88760.0
2015-12-08 09:50:00,6.85,6.86,6.83,6.83,51795.0,6.85,6.86,6.83,6.83,51795.0
2015-12-08 10:00:00,6.83,6.86,6.83,6.85,271215.0,6.83,6.86,6.83,6.85,271215.0
2015-12-08 10:10:00,6.85,6.86,6.83,6.83,89835.0,6.85,6.86,6.83,6.83,89835.0
2015-12-08 10:20:00,6.83,6.84,6.81,6.83,105215.0,6.83,6.84,6.81,6.83,105215.0
2015-12-08 10:30:00,6.83,6.86,6.82,6.85,138460.0,6.83,6.86,6.82,6.85,138460.0
2015-12-08 10:40:00,6.86,6.87,6.85,6.87,268840.0,6.86,6.87,6.85,6.87,268840.0
2015-12-08 10:50:00,6.86,6.87,6.85,6.86,108345.0,6.86,6.87,6.85,6.86,108345.0
2015-12-08 11:00:00,6.87,6.87,6.86,6.86,375360.0,6.87,6.87,6.86,6.86,375360.0
2015-12-08 11:10:00,6.86,6.87,6.83,6.87,224215.0,6.86,6.87,6.83,6.87,224215.0
2015-12-08 11:20:00,6.86,6.88,6.85,6.86,166805.0,6.86,6.88,6.85,6.86,166805.0
2015-12-08 11:30:00,6.86,6.86,6.84,6.84,72460.0,6.86,6.86,6.84,6.84,72460.0
2015-12-08 11:40:00,6.84,6.87,6.84,6.87,106680.0,6.84,6.87,6.84,6.87,106680.0
2015-12-08 11:50:00,6.86,6.89,6.86,6.89,67855.0,6.86,6.89,6.86,6.89,67855.0
2015-12-08 12:00:00,6.89,6.89,6.86,6.88,97765.0,6.89,6.89,6.86,6.88,97765.0
2015-12-08 12:10:00,6.87,6.88,6.86,6.86,74380.0,6.87,6.88,6.86,6.86,74380.0
2015-12-08 12:20:00,6.86,6.89,6.86,6.89,77350.0,6.86,6.89,6.86,6.89,77350.0
2015-12-08 12:30:00,6.89,6.89,6.87,6.89,71930.0,6.89,6.89,6.87,6.89,71930.0
2015-12-08 12:40:00,6.89,6.9,6.88,6.9,79935.0,6.89,6.9,6.88,6.9,79935.0
2015-12-08 12:50:00,6.9,6.93,6.89,6.93,107280.0,6.9,6.93,6.89,6.93,107280.0
2015-12-08 13:00:00,6.93,6.94,6.92,6.92,71070.0,6.93,6.94,6.92,6.92,71070.0
2015-12-08 13:10:00,6.92,6.93,6.91,6.92,113045.0,6.92,6.93,6.91,6.92,113045.0
2015-12-08 13:20:00,6.92,6.93,6.91,6.92,124320.0,6.92,6.93,6.91,6.92,124320.0
2015-12-08 13:30:00,6.92,6.95,6.92,6.95,74255.0,6.92,6.95,6.92,6.95,74255.0
2015-12-08 13:40:00,6.94,6.94,6.93,6.94,59860.0,6.94,6.94,6.93,6.94,59860.0
2015-12-08 13:50:00,6.94,6.96,6.93,6.96,89635.0,6.94,6.96,6.93,6.96,89635.0
2015-12-08 14:00:00,6.96,6.98,6.95,6.97,66430.0,6.96,6.98,6.95,6.97,66430.0
2015-12-08 14:10:00,6.97,6.98,6.96,6.96,61750.0,6.97,6.98,6.96,6.96,61750.0
2015-12-08 14:20:00,6.96,6.97,6.95,6.96,72240.0,6.96,6.97,6.95,6.96,72240.0
2015-12-08 14:30:00,6.96,6.96,6.94,6.95,85350.0,6.96,6.96,6.94,6.95,85350.0
2015-12-08 14:40:00,6.95,6.96,6.93,6.96,92365.0,6.95,6.96,6.93,6.96,92365.0
2015-12-08 14:50:00,6.96,6.97,6.95,6.96,101085.0,6.96,6.97,6.95,6.96,101085.0
2015-12-08 15:00:00,6.96,6.96,6.93,6.94,176065.0,6.96,6.96,6.93,6.94,176065.0
2015-12-08 15:10:00,6.94,6.94,6.92,6.92,149005.0,6.94,6.94,6.92,6.92,149005.0
2015-12-08 15:20:00,6.92,6.93,6.91,6.91,172140.0,6.92,6.93,6.91,6.91,172140.0
2015-12-08 15:30:00,6.91,6.92,6.91,6.91,216220.0,6.91,6.92,6.91,6.91,216220.0
2015-12-08 15:40:00,6.91,6.92,6.9,6.92,319855.0,6.91,6.92,6.9,6.92,319855.0
2015-12-08 15:50:00,6.92,6.92,6.9,6.91,874380.0,6.92,6.92,6.9,6.91,874380.0
2015-12-09 09:30:00,6.9,6.96,6.88,6.93,380035.0,6.9,6.96,6.88,6.93,380035.0
2015-12-09 09:40:00,6.93,6.94,6.89,6.9,159085.0,6.93,6.94,6.89,6.9,159085.0
2015-12-09 09:50:00,6.9,6.9,6.85,6.86,114470.0,6.9,6.9,6.85,6.86,114470.0
2015-12-09 10:00:00,6.86,6.91,6.86,6.88,363650.0,6.86,6.91,6.86,6.88,363650.0
2015-12-09 10:10:00,6.88,6.88,6.84,6.85,314855.0,6.88,6.88,6.84,6.85,314855.0
2015-12-09 10:20:00,6.85,6.86,6.83,6.83,162760.0,6.85,6.86,6.83,6.83,162760.0
2015-12-09 10:30:00,6.83,6.85,6.83,6.83,322110.0,6.83,6.85,6.83,6.83,322110.0
2015-12-09 10:40:00,6.84,6.84,6.81,6.82,243895.0,6.84,6.84,6.81,6.82,243895.0
2015-12-09 10:50:00,6.82,6.83,6.79,6.8,233875.0,6.82,6.83,6.79,6.8,233875.0
2015-12-09 11:00:00,6.8,6.83,6.79,6.81,165160.0,6.8,6.83,6.79,6.81,165160.0
2015-12-09 11:10:00,6.81,6.82,6.77,6.78,153005.0,6.81,6.82,6.77,6.78,153005.0
2015-12-09 11:20:00,6.78,6.79,6.76,6.76,153620.0,6.78,6.79,6.76,6.76,153620.0
2015-12-09 11:30:00,6.76,6.77,6.75,6.76,166105.0,6.76,6.77,6.75,6.76,166105.0
2015-12-09 11:40:00,6.76,6.77,6.72,6.72,126800.0,6.76,6.77,6.72,6.72,126800.0
2015-12-09 11:50:00,6.73,6.75,6.73,6.74,135515.0,6.73,6.75,6.73,6.74,135515.0
2015-12-09 12:00:00,6.74,6.75,6.73,6.74,128420.0,6.74,6.75,6.73,6.74,128420.0
2015-12-09 12:10:00,6.74,6.74,6.72,6.72,172275.0,6.74,6.74,6.72,6.72,172275.0
2015-12-09 12:20:00,6.72,6.72,6.69,6.69,108985.0,6.72,6.72,6.69,6.69,108985.0
2015-12-09 12:30:00,6.69,6.69,6.66,6.66,221940.0,6.69,6.69,6.66,6.66,221940.0
2015-12-09 12:40:00,6.66,6.67,6.64,6.66,207385.0,6.66,6.67,6.64,6.66,207385.0
2015-12-09 12:50:00,6.66,6.67,6.63,6.63,237380.0,6.66,6.67,6.63,6.63,237380.0
2015-12-09 13:00:00,6.63,6.67,6.63,6.64,338430.0,6.63,6.67,6.63,6.64,338430.0
2015-12-09 13:10:00,6.64,6.64,6.59,6.59,645985.0,6.64,6.64,6.59,6.59,645985.0
2015-12-09 13:20:00,6.59,6.61,6.58,6.61,350015.0,6.59,6.61,6.58,6.61,350015.0
2015-12-09 13:30:00,6.61,6.62,6.6,6.61,299610.0,6.61,6.62,6.6,6.61,299610.0
2015-12-09 13:40:00,6.61,6.61,6.59,6.59,285280.0,6.61,6.61,6.59,6.59,285280.0
2015-12-09 13:50:00,6.59,6.61,6.58,6.59,470800.0,6.59,6.61,6.58,6.59,470800.0
2015-12-09 14:00:00,6.59,6.59,6.58,6.58,224155.0,6.59,6.59,6.58,6.58,224155.0
2015-12-09 14:10:00,6.58,6.6,6.57,6.58,215760.0,6.58,6.6,6.57,6.58,215760.0
2015-12-09 14:20:00,6.57,6.58,6.54,6.55,577180.0,6.57,6.58,6.54,6.55,577180.0
2015-12-09 14:30:00,6.55,6.58,6.53,6.58,483900.0,6.55,6.58,6.53,6.58,483900.0
2015-12-09 14:40:00,6.58,6.58,6.55,6.56,340410.0,6.58,6.58,6.55,6.56,340410.0
2015-12-09 14:50:00,6.56,6.57,6.56,6.56,250250.0,6.56,6.57,6.56,6.56,250250.0
2015-12-09 15:00:00,6.56,6.57,6.55,6.55,413355.0,6.56,6.57,6.55,6.55,413355.0
2015-12-09 15:10:00,6.55,6.56,6.52,6.52,432995.0,6.55,6.56,6.52,6.52,432995.0
2015-12-09 15:20:00,6.53,6.54,6.51,6.52,530890.0,6.53,6.54,6.51,6.52,530890.0
2015-12-09 15:30:00,6.52,6.55,6.52,6.53,491235.0,6.52,6.55,6.52,6.53,491235.0
2015-12-09 15:40:00,6.53,6.54,6.52,6.53,756830.0,6.53,6.54,6.52,6.53,756830.0
2015-12-09 15:50:00,6.53,6.55,6.53,6.54,1295685.0,6.53,6.55,6.53,6.54,1295685.0
2015-12-10 09:30:00,6.53,6.53,6.33,6.46,1017795.0,6.53,6.53,6.33,6.46,1017795.0
2015-12-10 09:40:00,6.47,6.51,6.41,6.42,434785.0,6.47,6.51,6.41,6.42,434785.0
2015-12-10 09:50:00,6.42,6.42,6.38,6.4,525300.0,6.42,6.42,6.38,6.4,525300.0
2015-12-10 10:00:00,6.4,6.41,6.38,6.38,430805.0,6.4,6.41,6.38,6.38,430805.0
2015-12-10 10:10:00,6.38,6.39,6.35,6.37,657620.0,6.38,6.39,6.35,6.37,657620.0
2015-12-10 10:20:00,6.37,6.38,6.36,6.37,373920.0,6.37,6.38,6.36,6.37,373920.0
2015-12-10 10:30:00,6.37,6.38,6.34,6.37,335765.0,6.37,6.38,6.34,6.37,335765.0
2015-12-10 10:40:00,6.37,6.37,6.32,6.34,679940.0,6.37,6.37,6.32,6.34,679940.0
2015-12-10 10:50:00,6.33,6.34,6.31,6.33,553090.0,6.33,6.34,6.31,6.33,553090.0
2015-12-10 11:00:00,6.33,6.35,6.32,6.33,397930.0,6.33,6.35,6.32,6.33,397930.0
2015-12-10 11:10:00,6.32,6.36,6.32,6.35,526530.0,6.32,6.36,6.32,6.35,526530.0
2015-12-10 11:20:00,6.35,6.36,6.32,6.34,214640.0,6.35,6.36,6.32,6.34,214640.0
2015-12-10 11:30:00,6.34,6.36,6.33,6.35,373345.0,6.34,6.36,6.33,6.35,373345.0
2015-12-10 11:40:00,6.35,6.36,6.32,6.32,247775.0,6.35,6.36,6.32,6.32,247775.0
2015-12-10 11:50:00,6.33,6.37,6.32,6.36,328580.0,6.33,6.37,6.32,6.36,328580.0
2015-12-10 12:00:00,6.36,6.38,6.36,6.37,338435.0,6.36,6.38,6.36,6.37,338435.0
2015-12-10 12:10:00,6.37,6.38,6.36,6.38,312165.0,6.37,6.38,6.36,6.38,312165.0
2015-12-10 12:20:00,6.38,6.38,6.36,6.37,165490.0,6.38,6.38,6.36,6.37,165490.0
2015-12-10 12:30:00,6.38,6.38,6.35,6.36,217850.0,6.38,6.38,6.35,6.36,217850.0
2015-12-10 12:40:00,6.36,6.37,6.35,6.36,174850.0,6.36,6.37,6.35,6.36,174850.0
2015-12-10 12:50:00,6.36,6.38,6.35,6.37,201825.0,6.36,6.38,6.35,6.37,201825.0
2015-12-10 13:00:00,6.37,6.38,6.36,6.37,146190.0,6.37,6.38,6.36,6.37,146190.0
2015-12-10 13:10:00,6.37,6.4,6.36,6.4,259185.0,6.37,6.4,6.36,6.4,259185.0
2015-12-10 13:20:00,6.4,6.42,6.4,6.42,116150.0,6.4,6.42,6.4,6.42,116150.0
2015-12-10 13:30:00,6.41,6.43,6.41,6.42,232265.0,6.41,6.43,6.41,6.42,232265.0
2015-12-10 13:40:00,6.42,6.42,6.4,6.42,143610.0,6.42,6.42,6.4,6.42,143610.0
2015-12-10 13:50:00,6.42,6.44,6.42,6.43,131465.0,6.42,6.44,6.42,6.43,131465.0
2015-12-10 14:00:00,6.43,6.43,6.42,6.43,186610.0,6.43,6.43,6.42,6.43,186610.0
2015-12-10 14:10:00,6.43,6.45,6.42,6.44,100010.0,6.43,6.45,6.42,6.44,100010.0
2015-12-10 14:20:00,6.44,6.44,6.42,6.42,355870.0,6.44,6.44,6.42,6.42,355870.0
2015-12-10 14:30:00,6.42,6.43,6.4,6.42,251560.0,6.42,6.43,6.4,6.42,251560.0
2015-12-10 14:40:00,6.42,6.42,6.4,6.4,196340.0,6.42,6.42,6.4,6.4,196340.0
2015-12-10 14:50:00,6.41,6.41,6.4,6.41,389620.0,6.41,6.41,6.4,6.41,389620.0
2015-12-10 15:00:00,6.4,6.41,6.4,6.4,211955.0,6.4,6.41,6.4,6.4,211955.0
2015-12-10 15:10:00,6.4,6.4,6.38,6.38,313205.0,6.4,6.4,6.38,6.38,313205.0
2015-12-10 15:20:00,6.38,6.39,6.36,6.39,488330.0,6.38,6.39,6.36,6.39,488330.0
2015-12-10 15:30:00,6.39,6.39,6.37,6.38,396525.0,6.39,6.39,6.37,6.38,396525.0
2015-12-10 15:40:00,6.38,6.38,6.34,6.35,1235345.0,6.38,6.38,6.34,6.35,1235345.0
2015-12-10 15:50:00,6.36,6.37,6.35,6.36,1590110.0,6.36,6.37,6.35,6.36,1590110.0
2015-12-11 09:30:00,6.29,6.29,6.24,6.28,611030.0,6.29,6.29,6.24,6.28,611030.0
2015-12-11 09:40:00,6.27,6.29,6.26,6.26,191700.0,6.27,6.29,6.26,6.26,191700.0
2015-12-11 09:50:00,6.26,6.29,6.25,6.29,166955.0,6.26,6.29,6.25,6.29,166955.0
2015-12-11 10:00:00,6.28,6.3,6.27,6.29,196280.0,6.28,6.3,6.27,6.29,196280.0
2015-12-11 10:10:00,6.3,6.32,6.28,6.28,147275.0,6.3,6.32,6.28,6.28,147275.0
2015-12-11 10:20:00,6.29,6.29,6.25,6.26,342915.0,6.29,6.29,6.25,6.26,342915.0
2015-12-11 10:30:00,6.26,6.26,6.22,6.22,409530.0,6.26,6.26,6.22,6.22,409530.0
2015-12-11 10:40:00,6.22,6.23,6.21,6.22,307990.0,6.22,6.23,6.21,6.22,307990.0
2015-12-11 10:50:00,6.22,6.22,6.19,6.19,328060.0,6.22,6.22,6.19,6.19,328060.0
2015-12-11 11:00:00,6.19,6.21,6.18,6.2,301820.0,6.19,6.21,6.18,6.2,301820.0
2015-12-11 11:10:00,6.2,6.2,6.18,6.19,181950.0,6.2,6.2,6.18,6.19,181950.0
2015-12-11 11:20:00,6.19,6.21,6.18,6.18,166550.0,6.19,6.21,6.18,6.18,166550.0
2015-12-11 11:30:00,6.18,6.18,6.17,6.17,173050.0,6.18,6.18,6.17,6.17,173050.0
2015-12-11 11:40:00,6.18,6.19,6.17,6.18,112365.0,6.18,6.19,6.17,6.18,112365.0
2015-12-11 11:50:00,6.18,6.19,6.15,6.15,216940.0,6.18,6.19,6.15,6.15,216940.0
2015-12-11 12:00:00,6.15,6.16,6.14,6.15,245010.0,6.15,6.16,6.14,6.15,245010.0
2015-12-11 12:10:00,6.15,6.15,6.13,6.13,174710.0,6.15,6.15,6.13,6.13,174710.0
2015-12-11 12:20:00,6.13,6.14,6.11,6.12,234490.0,6.13,6.14,6.11,6.12,234490.0
2015-12-11 12:30:00,6.12,6.12,6.1,6.1,304070.0,6.12,6.12,6.1,6.1,304070.0
2015-12-11 12:40:00,6.1,6.12,6.1,6.11,251495.0,6.1,6.12,6.1,6.11,251495.0
2015-12-11 12:50:00,6.11,6.11,6.08,6.11,246135.0,6.11,6.11,6.08,6.11,246135.0
2015-12-11 13:00:00,6.11,6.14,6.11,6.13,167410.0,6.11,6.14,6.11,6.13,167410.0
2015-12-11 13:10:00,6.13,6.15,6.12,6.14,212390.0,6.13,6.15,6.12,6.14,212390.0
2015-12-11 13:20:00,6.15,6.15,6.12,6.13,173315.0,6.15,6.15,6.12,6.13,173315.0
2015-12-11 13:30:00,6.13,6.13,6.11,6.13,154175.0,6.13,6.13,6.11,6.13,154175.0
2015-12-11 13:40:00,6.13,6.16,6.13,6.13,187235.0,6.13,6.16,6.13,6.13,187235.0
2015-12-11 13:50:00,6.13,6.15,6.13,6.13,240615.0,6.13,6.15,6.13,6.13,240615.0
2015-12-11 14:00:00,6.13,6.15,6.13,6.14,323355.0,6.13,6.15,6.13,6.14,323355.0
2015-12-11 14:10:00,6.14,6.17,6.14,6.17,153625.0,6.14,6.17,6.14,6.17,153625.0
2015-12-11 14:20:00,6.17,6.17,6.15,6.15,214910.0,6.17,6.17,6.15,6.15,214910.0
2015-12-11 14:30:00,6.15,6.17,6.14,6.16,185360.0,6.15,6.17,6.14,6.16,185360.0
2015-12-11 14:40:00,6.16,6.16,6.14,6.14,179965.0,6.16,6.16,6.14,6.14,179965.0
2015-12-11 14:50:00,6.14,6.15,6.14,6.14,226400.0,6.14,6.15,6.14,6.14,226400.0
2015-12-11 15:00:00,6.14,6.15,6.12,6.12,169885.0,6.14,6.15,6.12,6.12,169885.0
2015-12-11 15:10:00,6.12,6.14,6.11,6.11,332785.0,6.12,6.14,6.11,6.11,332785.0
2015-12-11 15:20:00,6.11,6.11,6.09,6.1,469885.0,6.11,6.11,6.09,6.1,469885.0
2015-12-11 15:30:00,6.1,6.11,6.09,6.09,551515.0,6.1,6.11,6.09,6.09,551515.0
2015-12-11 15:40:00,6.09,6.1,6.08,6.1,515585.0,6.09,6.1,6.08,6.1,515585.0
2015-12-11 15:50:00,6.1,6.12,6.1,6.11,1002105.0,6.1,6.12,6.1,6.11,1002105.0
2015-12-14 09:30:00,6.08,6.14,5.98,6.13,814980.0,6.08,6.14,5.98,6.13,814980.0
2015-12-14 09:40:00,6.13,6.17,6.1,6.16,207475.0,6.13,6.17,6.1,6.16,207475.0
2015-12-14 09:50:00,6.16,6.18,6.14,6.15,197435.0,6.16,6.18,6.14,6.15,197435.0
2015-12-14 10:00:00,6.15,6.19,6.14,6.18,502065.0,6.15,6.19,6.14,6.18,502065.0
2015-12-14 10:10:00,6.18,6.19,6.12,6.15,556935.0,6.18,6.19,6.12,6.15,556935.0
2015-12-14 10:20:00,6.15,6.15,6.07,6.08,445990.0,6.15,6.15,6.07,6.08,445990.0
2015-12-14 10:30:00,6.07,6.09,6.05,6.08,670735.0,6.07,6.09,6.05,6.08,670735.0
2015-12-14 10:40:00,6.08,6.09,6.05,6.05,577560.0,6.08,6.09,6.05,6.05,577560.0
2015-12-14 10:50:00,6.05,6.06,6.02,6.03,284795.0,6.05,6.06,6.02,6.03,284795.0
2015-12-14 11:00:00,6.03,6.03,6.0,6.01,290915.0,6.03,6.03,6.0,6.01,290915.0
2015-12-14 11:10:00,6.01,6.01,5.98,6.0,330590.0,6.01,6.01,5.98,6.0,330590.0
2015-12-14 11:20:00,6.0,6.01,5.99,6.0,144605.0,6.0,6.01,5.99,6.0,144605.0
2015-12-14 11:30:00,5.99,6.0,5.97,5.98,144665.0,5.99,6.0,5.97,5.98,144665.0
2015-12-14 11:40:00,5.98,5.99,5.97,5.98,131090.0,5.98,5.99,5.97,5.98,131090.0
2015-12-14 11:50:00,5.98,6.03,5.97,6.03,226850.0,5.98,6.03,5.97,6.03,226850.0
2015-12-14 12:00:00,6.03,6.05,6.02,6.05,162600.0,6.03,6.05,6.02,6.05,162600.0
2015-12-14 12:10:00,6.06,6.07,6.04,6.06,171590.0,6.06,6.07,6.04,6.06,171590.0
2015-12-14 12:20:00,6.06,6.09,6.05,6.09,100210.0,6.06,6.09,6.05,6.09,100210.0
2015-12-14 12:30:00,6.09,6.09,6.08,6.09,112160.0,6.09,6.09,6.08,6.09,112160.0
2015-12-14 12:40:00,6.08,6.09,6.08,6.08,245010.0,6.08,6.09,6.08,6.08,245010.0
2015-12-14 12:50:00,6.08,6.11,6.08,6.1,241515.0,6.08,6.11,6.08,6.1,241515.0
2015-12-14 13:00:00,6.1,6.1,6.07,6.08,367135.0,6.1,6.1,6.07,6.08,367135.0
2015-12-14 13:10:00,6.08,6.09,6.06,6.07,324475.0,6.08,6.09,6.06,6.07,324475.0
2015-12-14 13:20:00,6.07,6.07,6.05,6.06,91240.0,6.07,6.07,6.05,6.06,91240.0
2015-12-14 13:30:00,6.06,6.08,6.06,6.06,161040.0,6.06,6.08,6.06,6.06,161040.0
2015-12-14 13:40:00,6.06,6.07,6.04,6.05,151235.0,6.06,6.07,6.04,6.05,151235.0
2015-12-14 13:50:00,6.05,6.06,6.04,6.06,119745.0,6.05,6.06,6.04,6.06,119745.0
2015-12-14 14:00:00,6.06,6.07,6.05,6.06,194515.0,6.06,6.07,6.05,6.06,194515.0
2015-12-14 14:10:00,6.06,6.07,6.05,6.06,319550.0,6.06,6.07,6.05,6.06,319550.0
2015-12-14 14:20:00,6.06,6.07,6.05,6.06,236985.0,6.06,6.07,6.05,6.06,236985.0
2015-12-14 14:30:00,6.06,6.07,6.05,6.07,233355.0,6.06,6.07,6.05,6.07,233355.0
2015-12-14 14:40:00,6.07,6.08,6.06,6.08,207895.0,6.07,6.08,6.06,6.08,207895.0
2015-12-14 14:50:00,6.07,6.09,6.07,6.09,248740.0,6.07,6.09,6.07,6.09,248740.0
2015-12-14 15:00:00,6.09,6.09,6.05,6.06,249395.0,6.09,6.09,6.05,6.06,249395.0
2015-12-14 15:10:00,6.06,6.07,6.05,6.07,370175.0,6.06,6.07,6.05,6.07,370175.0
2015-12-14 15:20:00,6.07,6.08,6.06,6.07,332260.0,6.07,6.08,6.06,6.07,332260.0
2015-12-14 15:30:00,6.07,6.08,6.06,6.07,406735.0,6.07,6.08,6.06,6.07,406735.0
2015-12-14 15:40:00,6.07,6.08,6.05,6.08,900770.0,6.07,6.08,6.05,6.08,900770.0
2015-12-14 15:50:00,6.08,6.09,6.07,6.08,838585.0,6.08,6.09,6.07,6.08,838585.0
2015-12-15 09:30:00,6.14,6.14,6.05,6.09,260710.0,6.14,6.14,6.05,6.09,260710.0
2015-12-15 09:40:00,6.09,6.14,6.08,6.11,523325.0,6.09,6.14,6.08,6.11,523325.0
2015-12-15 09:50:00,6.11,6.12,6.1,6.12,288395.0,6.11,6.12,6.1,6.12,288395.0
2015-12-15 10:00:00,6.12,6.13,6.1,6.1,252255.0,6.12,6.13,6.1,6.1,252255.0
2015-12-15 10:10:00,6.11,6.12,6.1,6.11,166120.0,6.11,6.12,6.1,6.11,166120.0
2015-12-15 10:20:00,6.11,6.12,6.1,6.12,147890.0,6.11,6.12,6.1,6.12,147890.0
2015-12-15 10:30:00,6.12,6.12,6.1,6.1,169120.0,6.12,6.12,6.1,6.1,169120.0
2015-12-15 10:40:00,6.1,6.11,6.08,6.1,226880.0,6.1,6.11,6.08,6.1,226880.0
2015-12-15 10:50:00,6.1,6.12,6.1,6.11,230585.0,6.1,6.12,6.1,6.11,230585.0
2015-12-15 11:00:00,6.11,6.12,6.11,6.12,124815.0,6.11,6.12,6.11,6.12,124815.0
2015-12-15 11:10:00,6.11,6.12,6.1,6.11,187605.0,6.11,6.12,6.1,6.11,187605.0
2015-12-15 11:20:00,6.11,6.11,6.09,6.1,119050.0,6.11,6.11,6.09,6.1,119050.0
2015-12-15 11:30:00,6.1,6.11,6.07,6.08,139190.0,6.1,6.11,6.07,6.08,139190.0
2015-12-15 11:40:00,6.08,6.08,6.07,6.07,84780.0,6.08,6.08,6.07,6.07,84780.0
2015-12-15 11:50:00,6.07,6.1,6.07,6.09,90465.0,6.07,6.1,6.07,6.09,90465.0
2015-12-15 12:00:00,6.09,6.11,6.08,6.11,120675.0,6.09,6.11,6.08,6.11,120675.0
2015-12-15 12:10:00,6.11,6.11,6.1,6.1,223190.0,6.11,6.11,6.1,6.1,223190.0
2015-12-15 12:20:00,6.1,6.12,6.1,6.12,109720.0,6.1,6.12,6.1,6.12,109720.0
2015-12-15 12:30:00,6.12,6.12,6.11,6.12,464125.0,6.12,6.12,6.11,6.12,464125.0
2015-12-15 12:40:00,6.12,6.12,6.11,6.11,79905.0,6.12,6.12,6.11,6.11,79905.0
2015-12-15 12:50:00,6.12,6.13,6.12,6.12,112400.0,6.12,6.13,6.12,6.12,112400.0
2015-12-15 13:00:00,6.13,6.13,6.11,6.11,127085.0,6.13,6.13,6.11,6.11,127085.0
2015-12-15 13:10:00,6.11,6.12,6.11,6.11,103855.0,6.11,6.12,6.11,6.11,103855.0
2015-12-15 13:20:00,6.11,6.11,6.09,6.09,130665.0,6.11,6.11,6.09,6.09,130665.0
2015-12-15 13:30:00,6.09,6.1,6.09,6.1,130660.0,6.09,6.1,6.09,6.1,130660.0
2015-12-15 13:40:00,6.1,6.1,6.08,6.09,107550.0,6.1,6.1,6.08,6.09,107550.0
2015-12-15 13:50:00,6.09,6.12,6.09,6.11,107905.0,6.09,6.12,6.09,6.11,107905.0
2015-12-15 14:00:00,6.11,6.11,6.1,6.1,378835.0,6.11,6.11,6.1,6.1,378835.0
2015-12-15 14:10:00,6.1,6.1,6.1,6.1,127450.0,6.1,6.1,6.1,6.1,127450.0
2015-12-15 14:20:00,6.1,6.11,6.09,6.09,133300.0,6.1,6.11,6.09,6.09,133300.0
2015-12-15 14:30:00,6.09,6.1,6.09,6.09,158155.0,6.09,6.1,6.09,6.09,158155.0
2015-12-15 14:40:00,6.09,6.1,6.09,6.09,143635.0,6.09,6.1,6.09,6.09,143635.0
2015-12-15 14:50:00,6.09,6.1,6.08,6.1,144610.0,6.09,6.1,6.08,6.1,144610.0
2015-12-15 15:00:00,6.1,6.1,6.08,6.1,569825.0,6.1,6.1,6.08,6.1,569825.0
2015-12-15 15:10:00,6.1,6.1,6.09,6.1,430630.0,6.1,6.1,6.09,6.1,430630.0
2015-12-15 15:20:00,6.1,6.1,6.09,6.1,289245.0,6.1,6.1,6.09,6.1,289245.0
2015-12-15 15:30:00,6.1,6.1,6.09,6.1,590140.0,6.1,6.1,6.09,6.1,590140.0
2015-12-15 15:40:00,6.1,6.12,6.09,6.12,282150.0,6.1,6.12,6.09,6.12,282150.0
2015-12-15 15:50:00,6.12,6.12,6.11,6.12,721885.0,6.12,6.12,6.11,6.12,721885.0
2015-12-16 09:30:00,6.19,6.22,6.09,6.2,386385.0,6.19,6.22,6.09,6.2,386385.0
2015-12-16 09:40:00,6.19,6.24,6.18,6.22,447775.0,6.19,6.24,6.18,6.22,447775.0
2015-12-16 09:50:00,6.21,6.24,6.21,6.21,160600.0,6.21,6.24,6.21,6.21,160600.0
2015-12-16 10:00:00,6.21,6.22,6.19,6.2,169560.0,6.21,6.22,6.19,6.2,169560.0
2015-12-16 10:10:00,6.2,6.2,6.18,6.19,429535.0,6.2,6.2,6.18,6.19,429535.0
2015-12-16 10:20:00,6.19,6.21,6.19,6.2,267255.0,6.19,6.21,6.19,6.2,267255.0
2015-12-16 10:30:00,6.2,6.21,6.16,6.16,201225.0,6.2,6.21,6.16,6.16,201225.0
2015-12-16 10:40:00,6.16,6.19,6.15,6.17,124680.0,6.16,6.19,6.15,6.17,124680.0
2015-12-16 10:50:00,6.18,6.19,6.17,6.17,114815.0,6.18,6.19,6.17,6.17,114815.0
2015-12-16 11:00:00,6.17,6.19,6.17,6.19,98750.0,6.17,6.19,6.17,6.19,98750.0
2015-12-16 11:10:00,6.19,6.2,6.18,6.2,264240.0,6.19,6.2,6.18,6.2,264240.0
2015-12-16 11:20:00,6.2,6.21,6.2,6.2,241165.0,6.2,6.21,6.2,6.2,241165.0
2015-12-16 11:30:00,6.2,6.24,6.2,6.24,171215.0,6.2,6.24,6.2,6.24,171215.0
2015-12-16 11:40:00,6.24,6.26,6.24,6.25,272885.0,6.24,6.26,6.24,6.25,272885.0
2015-12-16 11:50:00,6.26,6.27,6.23,6.24,318570.0,6.26,6.27,6.23,6.24,318570.0
2015-12-16 12:00:00,6.24,6.26,6.23,6.25,227360.0,6.24,6.26,6.23,6.25,227360.0
2015-12-16 12:10:00,6.24,6.26,6.23,6.23,198985.0,6.24,6.26,6.23,6.23,198985.0
2015-12-16 12:20:00,6.23,6.24,6.22,6.23,220895.0,6.23,6.24,6.22,6.23,220895.0
2015-12-16 12:30:00,6.23,6.25,6.23,6.25,189540.0,6.23,6.25,6.23,6.25,189540.0
2015-12-16 12:40:00,6.25,6.26,6.24,6.26,87545.0,6.25,6.26,6.24,6.26,87545.0
2015-12-16 12:50:00,6.26,6.26,6.24,6.24,128900.0,6.26,6.26,6.24,6.24,128900.0
2015-12-16 13:00:00,6.24,6.25,6.23,6.25,160370.0,6.24,6.25,6.23,6.25,160370.0
2015-12-16 13:10:00,6.25,6.26,6.24,6.26,177515.0,6.25,6.26,6.24,6.26,177515.0
2015-12-16 13:20:00,6.26,6.28,6.26,6.27,162565.0,6.26,6.28,6.26,6.27,162565.0
2015-12-16 13:30:00,6.27,6.28,6.26,6.27,124420.0,6.27,6.28,6.26,6.27,124420.0
2015-12-16 13:40:00,6.27,6.29,6.26,6.29,151445.0,6.27,6.29,6.26,6.29,151445.0
2015-12-16 13:50:00,6.29,6.31,6.28,6.29,313285.0,6.29,6.31,6.28,6.29,313285.0
2015-12-16 14:00:00,6.29,6.34,6.25,6.32,330055.0,6.29,6.34,6.25,6.32,330055.0
2015-12-16 14:10:00,6.32,6.32,6.28,6.3,112270.0,6.32,6.32,6.28,6.3,112270.0
2015-12-16 14:20:00,6.3,6.31,6.29,6.3,135160.0,6.3,6.31,6.29,6.3,135160.0
2015-12-16 14:30:00,6.29,6.31,6.28,6.3,303060.0,6.29,6.31,6.28,6.3,303060.0
2015-12-16 14:40:00,6.3,6.32,6.28,6.32,267365.0,6.3,6.32,6.28,6.32,267365.0
2015-12-16 14:50:00,6.32,6.37,6.32,6.36,349930.0,6.32,6.37,6.32,6.36,349930.0
2015-12-16 15:00:00,6.37,6.37,6.34,6.34,411930.0,6.37,6.37,6.34,6.34,411930.0
2015-12-16 15:10:00,6.34,6.37,6.34,6.37,388510.0,6.34,6.37,6.34,6.37,388510.0
2015-12-16 15:20:00,6.37,6.38,6.35,6.36,692250.0,6.37,6.38,6.35,6.36,692250.0
2015-12-16 15:30:00,6.36,6.39,6.36,6.39,721935.0,6.36,6.39,6.36,6.39,721935.0
2015-12-16 15:40:00,6.39,6.41,6.39,6.41,997650.0,6.39,6.41,6.39,6.41,997650.0
2015-12-16 15:50:00,6.41,6.43,6.39,6.39,2374915.0,6.41,6.43,6.39,6.39,2374915.0
2015-12-17 09:30:00,6.4,6.4,6.33,6.35,341720.0,6.4,6.4,6.33,6.35,341720.0
2015-12-17 09:40:00,6.35,6.39,6.34,6.39,265005.0,6.35,6.39,6.34,6.39,265005.0
2015-12-17 09:50:00,6.38,6.4,6.38,6.4,274090.0,6.38,6.4,6.38,6.4,274090.0
2015-12-17 10:00:00,6.4,6.41,6.38,6.38,561595.0,6.4,6.41,6.38,6.38,561595.0
2015-12-17 10:10:00,6.38,6.39,6.36,6.37,301890.0,6.38,6.39,6.36,6.37,301890.0
2015-12-17 10:20:00,6.37,6.4,6.37,6.39,255450.0,6.37,6.4,6.37,6.39,255450.0
2015-12-17 10:30:00,6.39,6.4,6.37,6.37,115900.0,6.39,6.4,6.37,6.37,115900.0
2015-12-17 10:40:00,6.37,6.38,6.31,6.31,122990.0,6.37,6.38,6.31,6.31,122990.0
2015-12-17 10:50:00,6.31,6.32,6.3,6.32,153115.0,6.31,6.32,6.3,6.32,153115.0
2015-12-17 11:00:00,6.32,6.34,6.32,6.32,183365.0,6.32,6.34,6.32,6.32,183365.0
2015-12-17 11:10:00,6.32,6.34,6.31,6.31,139735.0,6.32,6.34,6.31,6.31,139735.0
2015-12-17 11:20:00,6.31,6.31,6.3,6.3,156245.0,6.31,6.31,6.3,6.3,156245.0
2015-12-17 11:30:00,6.3,6.34,6.3,6.33,130560.0,6.3,6.34,6.3,6.33,130560.0
2015-12-17 11:40:00,6.33,6.36,6.33,6.35,156275.0,6.33,6.36,6.33,6.35,156275.0
2015-12-17 11:50:00,6.35,6.36,6.35,6.36,125415.0,6.35,6.36,6.35,6.36,125415.0
2015-12-17 12:00:00,6.36,6.36,6.33,6.35,100920.0,6.36,6.36,6.33,6.35,100920.0
2015-12-17 12:10:00,6.35,6.36,6.35,6.36,70115.0,6.35,6.36,6.35,6.36,70115.0
2015-12-17 12:20:00,6.36,6.36,6.34,6.35,115600.0,6.36,6.36,6.34,6.35,115600.0
2015-12-17 12:30:00,6.35,6.35,6.33,6.33,116885.0,6.35,6.35,6.33,6.33,116885.0
2015-12-17 12:40:00,6.33,6.33,6.3,6.3,136525.0,6.33,6.33,6.3,6.3,136525.0
2015-12-17 12:50:00,6.3,6.32,6.3,6.31,104590.0,6.3,6.32,6.3,6.31,104590.0
2015-12-17 13:00:00,6.31,6.33,6.3,6.32,170735.0,6.31,6.33,6.3,6.32,170735.0
2015-12-17 13:10:00,6.32,6.35,6.32,6.34,172865.0,6.32,6.35,6.32,6.34,172865.0
2015-12-17 13:20:00,6.34,6.35,6.33,6.34,85010.0,6.34,6.35,6.33,6.34,85010.0
2015-12-17 13:30:00,6.33,6.35,6.33,6.35,104185.0,6.33,6.35,6.33,6.35,104185.0
2015-12-17 13:40:00,6.35,6.36,6.34,6.35,109545.0,6.35,6.36,6.34,6.35,109545.0
2015-12-17 13:50:00,6.35,6.36,6.35,6.35,117120.0,6.35,6.36,6.35,6.35,117120.0
2015-12-17 14:00:00,6.35,6.36,6.34,6.34,123480.0,6.35,6.36,6.34,6.34,123480.0
2015-12-17 14:10:00,6.34,6.35,6.32,6.34,139655.0,6.34,6.35,6.32,6.34,139655.0
2015-12-17 14:20:00,6.34,6.34,6.33,6.34,153365.0,6.34,6.34,6.33,6.34,153365.0
2015-12-17 14:30:00,6.34,6.35,6.33,6.35,135170.0,6.34,6.35,6.33,6.35,135170.0
2015-12-17 14:40:00,6.35,6.35,6.33,6.34,210185.0,6.35,6.35,6.33,6.34,210185.0
2015-12-17 14:50:00,6.34,6.34,6.33,6.34,159780.0,6.34,6.34,6.33,6.34,159780.0
2015-12-17 15:00:00,6.34,6.34,6.32,6.32,277155.0,6.34,6.34,6.32,6.32,277155.0
2015-12-17 15:10:00,6.32,6.33,6.31,6.31,201195.0,6.32,6.33,6.31,6.31,201195.0
2015-12-17 15:20:00,6.31,6.31,6.3,6.31,245830.0,6.31,6.31,6.3,6.31,245830.0
2015-12-17 15:30:00,6.31,6.33,6.3,6.32,336885.0,6.31,6.33,6.3,6.32,336885.0
2015-12-17 15:40:00,6.32,6.33,6.31,6.32,400590.0,6.32,6.33,6.31,6.32,400590.0
2015-12-17 15:50:00,6.32,6.32,6.28,6.28,843780.0,6.32,6.32,6.28,6.28,843780.0
2015-12-18 09:30:00,6.29,6.3,6.23,6.27,1176395.0,6.29,6.3,6.23,6.27,1176395.0
2015-12-18 09:40:00,6.27,6.32,6.27,6.32,271365.0,6.27,6.32,6.27,6.32,271365.0
2015-12-18 09:50:00,6.32,6.35,6.32,6.35,183430.0,6.32,6.35,6.32,6.35,183430.0
2015-12-18 10:00:00,6.35,6.36,6.31,6.32,289125.0,6.35,6.36,6.31,6.32,289125.0
2015-12-18 10:10:00,6.32,6.34,6.3,6.32,285315.0,6.32,6.34,6.3,6.32,285315.0
2015-12-18 10:20:00,6.32,6.35,6.32,6.32,148820.0,6.32,6.35,6.32,6.32,148820.0
2015-12-18 10:30:00,6.32,6.32,6.3,6.3,305680.0,6.32,6.32,6.3,6.3,305680.0
2015-12-18 10:40:00,6.3,6.31,6.29,6.3,196035.0,6.3,6.31,6.29,6.3,196035.0
2015-12-18 10:50:00,6.3,6.34,6.3,6.34,114685.0,6.3,6.34,6.3,6.34,114685.0
2015-12-18 11:00:00,6.34,6.35,6.32,6.35,109130.0,6.34,6.35,6.32,6.35,109130.0
2015-12-18 11:10:00,6.35,6.37,6.35,6.35,104490.0,6.35,6.37,6.35,6.35,104490.0
2015-12-18 11:20:00,6.35,6.36,6.34,6.35,120880.0,6.35,6.36,6.34,6.35,120880.0
2015-12-18 11:30:00,6.35,6.36,6.34,6.36,156045.0,6.35,6.36,6.34,6.36,156045.0
2015-12-18 11:40:00,6.36,6.38,6.36,6.37,111015.0,6.36,6.38,6.36,6.37,111015.0
2015-12-18 11:50:00,6.37,6.38,6.36,6.37,155835.0,6.37,6.38,6.36,6.37,155835.0
2015-12-18 12:00:00,6.37,6.37,6.35,6.37,149815.0,6.37,6.37,6.35,6.37,149815.0
2015-12-18 12:10:00,6.37,6.39,6.36,6.37,243945.0,6.37,6.39,6.36,6.37,243945.0
2015-12-18 12:20:00,6.37,6.38,6.36,6.37,117095.0,6.37,6.38,6.36,6.37,117095.0
2015-12-18 12:30:00,6.37,6.37,6.34,6.34,78205.0,6.37,6.37,6.34,6.34,78205.0
2015-12-18 12:40:00,6.34,6.35,6.34,6.34,70225.0,6.34,6.35,6.34,6.34,70225.0
2015-12-18 12:50:00,6.35,6.35,6.33,6.34,103925.0,6.35,6.35,6.33,6.34,103925.0
2015-12-18 13:00:00,6.34,6.35,6.34,6.34,154525.0,6.34,6.35,6.34,6.34,154525.0
2015-12-18 13:10:00,6.34,6.36,6.34,6.35,97630.0,6.34,6.36,6.34,6.35,97630.0
2015-12-18 13:20:00,6.35,6.35,6.33,6.33,120650.0,6.35,6.35,6.33,6.33,120650.0
2015-12-18 13:30:00,6.33,6.33,6.32,6.33,117950.0,6.33,6.33,6.32,6.33,117950.0
2015-12-18 13:40:00,6.33,6.33,6.31,6.31,140925.0,6.33,6.33,6.31,6.31,140925.0
2015-12-18 13:50:00,6.31,6.33,6.31,6.32,202220.0,6.31,6.33,6.31,6.32,202220.0
2015-12-18 14:00:00,6.32,6.33,6.31,6.32,140695.0,6.32,6.33,6.31,6.32,140695.0
2015-12-18 14:10:00,6.32,6.33,6.3,6.3,650560.0,6.32,6.33,6.3,6.3,650560.0
2015-12-18 14:20:00,6.3,6.31,6.3,6.31,155270.0,6.3,6.31,6.3,6.31,155270.0
2015-12-18 14:30:00,6.31,6.31,6.28,6.28,146395.0,6.31,6.31,6.28,6.28,146395.0
2015-12-18 14:40:00,6.28,6.28,6.26,6.28,241585.0,6.28,6.28,6.26,6.28,241585.0
2015-12-18 14:50:00,6.28,6.29,6.27,6.27,168160.0,6.28,6.29,6.27,6.27,168160.0
2015-12-18 15:00:00,6.27,6.29,6.27,6.28,273880.0,6.27,6.29,6.27,6.28,273880.0
2015-12-18 15:10:00,6.28,6.28,6.24,6.24,352975.0,6.28,6.28,6.24,6.24,352975.0
2015-12-18 15:20:00,6.24,6.25,6.23,6.24,165235.0,6.24,6.25,6.23,6.24,165235.0
2015-12-18 15:30:00,6.24,6.27,6.24,6.26,219885.0,6.24,6.27,6.24,6.26,219885.0
2015-12-18 15:40:00,6.26,6.27,6.23,6.24,327840.0,6.26,6.27,6.23,6.24,327840.0
2015-12-18 15:50:00,6.23,6.28,6.23,6.24,1512840.0,6.23,6.28,6.23,6.24,1512840.0
2015-12-21 09:30:00,6.3,6.32,6.27,6.28,145470.0,6.3,6.32,6.27,6.28,145470.0
2015-12-21 09:40:00,6.27,6.3,6.26,6.29,204300.0,6.27,6.3,6.26,6.29,204300.0
2015-12-21 09:50:00,6.29,6.29,6.26,6.26,123870.0,6.29,6.29,6.26,6.26,123870.0
2015-12-21 10:00:00,6.26,6.3,6.26,6.3,118740.0,6.26,6.3,6.26,6.3,118740.0
2015-12-21 10:10:00,6.29,6.31,6.29,6.29,75985.0,6.29,6.31,6.29,6.29,75985.0
2015-12-21 10:20:00,6.3,6.31,6.28,6.28,92360.0,6.3,6.31,6.28,6.28,92360.0
2015-12-21 10:30:00,6.28,6.3,6.28,6.3,114865.0,6.28,6.3,6.28,6.3,114865.0
2015-12-21 10:40:00,6.3,6.31,6.29,6.29,317355.0,6.3,6.31,6.29,6.29,317355.0
2015-12-21 10:50:00,6.29,6.29,6.27,6.29,83575.0,6.29,6.29,6.27,6.29,83575.0
2015-12-21 11:00:00,6.29,6.29,6.28,6.28,123600.0,6.29,6.29,6.28,6.28,123600.0
2015-12-21 11:10:00,6.28,6.28,6.25,6.26,110685.0,6.28,6.28,6.25,6.26,110685.0
2015-12-21 11:20:00,6.26,6.28,6.26,6.27,121605.0,6.26,6.28,6.26,6.27,121605.0
2015-12-21 11:30:00,6.27,6.27,6.25,6.25,199615.0,6.27,6.27,6.25,6.25,199615.0
2015-12-21 11:40:00,6.25,6.27,6.25,6.25,59845.0,6.25,6.27,6.25,6.25,59845.0
2015-12-21 11:50:00,6.25,6.26,6.24,6.26,96665.0,6.25,6.26,6.24,6.26,96665.0
2015-12-21 12:00:00,6.26,6.27,6.26,6.26,99085.0,6.26,6.27,6.26,6.26,99085.0
2015-12-21 12:10:00,6.27,6.28,6.26,6.26,56160.0,6.27,6.28,6.26,6.26,56160.0
2015-12-21 12:20:00,6.26,6.28,6.26,6.27,99195.0,6.26,6.28,6.26,6.27,99195.0
2015-12-21 12:30:00,6.27,6.29,6.27,6.28,78425.0,6.27,6.29,6.27,6.28,78425.0
2015-12-21 12:40:00,6.29,6.29,6.28,6.28,86415.0,6.29,6.29,6.28,6.28,86415.0
2015-12-21 12:50:00,6.29,6.31,6.29,6.31,128515.0,6.29,6.31,6.29,6.31,128515.0
2015-12-21 13:00:00,6.3,6.32,6.3,6.32,92370.0,6.3,6.32,6.3,6.32,92370.0
2015-12-21 13:10:00,6.32,6.33,6.32,6.32,70985.0,6.32,6.33,6.32,6.32,70985.0
2015-12-21 13:20:00,6.32,6.33,6.31,6.32,65465.0,6.32,6.33,6.31,6.32,65465.0
2015-12-21 13:30:00,6.32,6.33,6.32,6.32,105505.0,6.32,6.33,6.32,6.32,105505.0
2015-12-21 13:40:00,6.32,6.35,6.32,6.35,201730.0,6.32,6.35,6.32,6.35,201730.0
2015-12-21 13:50:00,6.34,6.36,6.34,6.34,164140.0,6.34,6.36,6.34,6.34,164140.0
2015-12-21 14:00:00,6.34,6.34,6.33,6.33,112620.0,6.34,6.34,6.33,6.33,112620.0
2015-12-21 14:10:00,6.33,6.33,6.31,6.32,112635.0,6.33,6.33,6.31,6.32,112635.0
2015-12-21 14:20:00,6.32,6.33,6.3,6.31,176415.0,6.32,6.33,6.3,6.31,176415.0
2015-12-21 14:30:00,6.31,6.31,6.3,6.31,92025.0,6.31,6.31,6.3,6.31,92025.0
2015-12-21 14:40:00,6.31,6.31,6.3,6.3,123790.0,6.31,6.31,6.3,6.3,123790.0
2015-12-21 14:50:00,6.3,6.31,6.3,6.31,72320.0,6.3,6.31,6.3,6.31,72320.0
2015-12-21 15:00:00,6.31,6.31,6.29,6.3,153170.0,6.31,6.31,6.29,6.3,153170.0
2015-12-21 15:10:00,6.3,6.31,6.29,6.3,118675.0,6.3,6.31,6.29,6.3,118675.0
2015-12-21 15:20:00,6.3,6.3,6.29,6.3,172525.0,6.3,6.3,6.29,6.3,172525.0
2015-12-21 15:30:00,6.3,6.31,6.3,6.31,213875.0,6.3,6.31,6.3,6.31,213875.0
2015-12-21 15:40:00,6.31,6.31,6.3,6.31,333870.0,6.31,6.31,6.3,6.31,333870.0
2015-12-21 15:50:00,6.31,6.33,6.31,6.33,798690.0,6.31,6.33,6.31,6.33,798690.0
2015-12-22 09:30:00,6.33,6.35,6.33,6.35,126435.0,6.33,6.35,6.33,6.35,126435.0
2015-12-22 09:40:00,6.34,6.37,6.34,6.35,70360.0,6.34,6.37,6.34,6.35,70360.0
2015-12-22 09:50:00,6.35,6.37,6.35,6.35,86335.0,6.35,6.37,6.35,6.35,86335.0
2015-12-22 10:00:00,6.35,6.36,6.33,6.34,38125.0,6.35,6.36,6.33,6.34,38125.0
2015-12-22 10:10:00,6.35,6.35,6.32,6.34,85945.0,6.35,6.35,6.32,6.34,85945.0
2015-12-22 10:20:00,6.34,6.37,6.34,6.36,98690.0,6.34,6.37,6.34,6.36,98690.0
2015-12-22 10:30:00,6.35,6.36,6.33,6.34,103425.0,6.35,6.36,6.33,6.34,103425.0
2015-12-22 10:40:00,6.34,6.34,6.32,6.33,70370.0,6.34,6.34,6.32,6.33,70370.0
2015-12-22 10:50:00,6.33,6.33,6.3,6.31,117245.0,6.33,6.33,6.3,6.31,117245.0
2015-12-22 11:00:00,6.31,6.32,6.3,6.31,191900.0,6.31,6.32,6.3,6.31,191900.0
2015-12-22 11:10:00,6.3,6.33,6.3,6.32,126835.0,6.3,6.33,6.3,6.32,126835.0
2015-12-22 11:20:00,6.33,6.33,6.32,6.32,90005.0,6.33,6.33,6.32,6.32,90005.0
2015-12-22 11:30:00,6.32,6.33,6.31,6.33,102955.0,6.32,6.33,6.31,6.33,102955.0
2015-12-22 11:40:00,6.33,6.33,6.31,6.32,101090.0,6.33,6.33,6.31,6.32,101090.0
2015-12-22 11:50:00,6.31,6.32,6.3,6.31,104525.0,6.31,6.32,6.3,6.31,104525.0
2015-12-22 12:00:00,6.31,6.31,6.29,6.29,112995.0,6.31,6.31,6.29,6.29,112995.0
2015-12-22 12:10:00,6.29,6.29,6.27,6.29,132445.0,6.29,6.29,6.27,6.29,132445.0
2015-12-22 12:20:00,6.28,6.28,6.27,6.27,52285.0,6.28,6.28,6.27,6.27,52285.0
2015-12-22 12:30:00,6.27,6.28,6.26,6.28,33835.0,6.27,6.28,6.26,6.28,33835.0
2015-12-22 12:40:00,6.28,6.29,6.28,6.28,47300.0,6.28,6.29,6.28,6.28,47300.0
2015-12-22 12:50:00,6.28,6.31,6.28,6.3,44315.0,6.28,6.31,6.28,6.3,44315.0
2015-12-22 13:00:00,6.3,6.32,6.3,6.31,95740.0,6.3,6.32,6.3,6.31,95740.0
2015-12-22 13:10:00,6.31,6.31,6.3,6.3,25500.0,6.31,6.31,6.3,6.3,25500.0
2015-12-22 13:20:00,6.3,6.31,6.3,6.31,59295.0,6.3,6.31,6.3,6.31,59295.0
2015-12-22 13:30:00,6.31,6.31,6.29,6.3,89010.0,6.31,6.31,6.29,6.3,89010.0
2015-12-22 13:40:00,6.3,6.3,6.29,6.3,57390.0,6.3,6.3,6.29,6.3,57390.0
2015-12-22 13:50:00,6.3,6.3,6.29,6.3,33985.0,6.3,6.3,6.29,6.3,33985.0
2015-12-22 14:00:00,6.3,6.32,6.3,6.31,135480.0,6.3,6.32,6.3,6.31,135480.0
2015-12-22 14:10:00,6.32,6.32,6.31,6.32,99460.0,6.32,6.32,6.31,6.32,99460.0
2015-12-22 14:20:00,6.32,6.32,6.3,6.31,80240.0,6.32,6.32,6.3,6.31,80240.0
2015-12-22 14:30:00,6.31,6.31,6.3,6.31,81015.0,6.31,6.31,6.3,6.31,81015.0
2015-12-22 14:40:00,6.31,6.32,6.31,6.32,88930.0,6.31,6.32,6.31,6.32,88930.0
2015-12-22 14:50:00,6.32,6.32,6.31,6.31,140240.0,6.32,6.32,6.31,6.31,140240.0
2015-12-22 15:00:00,6.31,6.32,6.31,6.31,108485.0,6.31,6.32,6.31,6.31,108485.0
2015-12-22 15:10:00,6.31,6.32,6.31,6.32,87850.0,6.31,6.32,6.31,6.32,87850.0
2015-12-22 15:20:00,6.32,6.33,6.31,6.32,127380.0,6.32,6.33,6.31,6.32,127380.0
2015-12-22 15:30:00,6.31,6.32,6.31,6.32,180055.0,6.31,6.32,6.31,6.32,180055.0
2015-12-22 15:40:00,6.32,6.33,6.3,6.3,230210.0,6.32,6.33,6.3,6.3,230210.0
2015-12-22 15:50:00,6.3,6.31,6.29,6.31,806960.0,6.3,6.31,6.29,6.31,806960.0
2015-12-23 09:30:00,6.33,6.38,6.31,6.31,141935.0,6.33,6.38,6.31,6.31,141935.0
2015-12-23 09:40:00,6.3,6.34,6.29,6.34,88985.0,6.3,6.34,6.29,6.34,88985.0
2015-12-23 09:50:00,6.34,6.36,6.33,6.35,31925.0,6.34,6.36,6.33,6.35,31925.0
2015-12-23 10:00:00,6.34,6.37,6.34,6.37,59685.0,6.34,6.37,6.34,6.37,59685.0
2015-12-23 10:10:00,6.36,6.37,6.35,6.35,92850.0,6.36,6.37,6.35,6.35,92850.0
2015-12-23 10:20:00,6.35,6.35,6.33,6.33,124905.0,6.35,6.35,6.33,6.33,124905.0
2015-12-23 10:30:00,6.33,6.35,6.33,6.34,100340.0,6.33,6.35,6.33,6.34,100340.0
2015-12-23 10:40:00,6.34,6.35,6.32,6.33,111050.0,6.34,6.35,6.32,6.33,111050.0
2015-12-23 10:50:00,6.33,6.34,6.33,6.34,78050.0,6.33,6.34,6.33,6.34,78050.0
2015-12-23 11:00:00,6.34,6.35,6.33,6.33,64000.0,6.34,6.35,6.33,6.33,64000.0
2015-12-23 11:10:00,6.33,6.33,6.32,6.33,42000.0,6.33,6.33,6.32,6.33,42000.0
2015-12-23 11:20:00,6.33,6.34,6.31,6.34,96675.0,6.33,6.34,6.31,6.34,96675.0
2015-12-23 11:30:00,6.34,6.35,6.32,6.32,37050.0,6.34,6.35,6.32,6.32,37050.0
2015-12-23 11:40:00,6.33,6.33,6.33,6.33,28880.0,6.33,6.33,6.33,6.33,28880.0
2015-12-23 11:50:00,6.33,6.33,6.32,6.33,44025.0,6.33,6.33,6.32,6.33,44025.0
2015-12-23 12:00:00,6.33,6.35,6.33,6.34,43040.0,6.33,6.35,6.33,6.34,43040.0
2015-12-23 12:10:00,6.35,6.36,6.34,6.35,61185.0,6.35,6.36,6.34,6.35,61185.0
2015-12-23 12:20:00,6.34,6.35,6.33,6.33,71015.0,6.34,6.35,6.33,6.33,71015.0
2015-12-23 12:30:00,6.33,6.33,6.32,6.33,37040.0,6.33,6.33,6.32,6.33,37040.0
2015-12-23 12:40:00,6.32,6.34,6.32,6.34,50905.0,6.32,6.34,6.32,6.34,50905.0
2015-12-23 12:50:00,6.34,6.36,6.33,6.36,61040.0,6.34,6.36,6.33,6.36,61040.0
2015-12-23 13:00:00,6.36,6.36,6.34,6.35,49530.0,6.36,6.36,6.34,6.35,49530.0
2015-12-23 13:10:00,6.35,6.35,6.34,6.35,30965.0,6.35,6.35,6.34,6.35,30965.0
2015-12-23 13:20:00,6.35,6.35,6.33,6.34,51510.0,6.35,6.35,6.33,6.34,51510.0
2015-12-23 13:30:00,6.34,6.34,6.34,6.34,54235.0,6.34,6.34,6.34,6.34,54235.0
2015-12-23 13:40:00,6.34,6.35,6.34,6.35,65865.0,6.34,6.35,6.34,6.35,65865.0
2015-12-23 13:50:00,6.35,6.37,6.35,6.36,94470.0,6.35,6.37,6.35,6.36,94470.0
2015-12-23 14:00:00,6.36,6.37,6.35,6.37,149015.0,6.36,6.37,6.35,6.37,149015.0
2015-12-23 14:10:00,6.37,6.37,6.37,6.37,96870.0,6.37,6.37,6.37,6.37,96870.0
2015-12-23 14:20:00,6.37,6.37,6.36,6.36,75035.0,6.37,6.37,6.36,6.36,75035.0
2015-12-23 14:30:00,6.36,6.38,6.36,6.38,95635.0,6.36,6.38,6.36,6.38,95635.0
2015-12-23 14:40:00,6.38,6.39,6.37,6.38,83395.0,6.38,6.39,6.37,6.38,83395.0
2015-12-23 14:50:00,6.38,6.39,6.38,6.39,159545.0,6.38,6.39,6.38,6.39,159545.0
2015-12-23 15:00:00,6.39,6.39,6.36,6.37,127295.0,6.39,6.39,6.36,6.37,127295.0
2015-12-23 15:10:00,6.36,6.37,6.36,6.37,75820.0,6.36,6.37,6.36,6.37,75820.0
2015-12-23 15:20:00,6.37,6.37,6.36,6.36,105265.0,6.37,6.37,6.36,6.36,105265.0
2015-12-23 15:30:00,6.36,6.37,6.36,6.36,169925.0,6.36,6.37,6.36,6.36,169925.0
2015-12-23 15:40:00,6.36,6.37,6.36,6.37,187570.0,6.36,6.37,6.36,6.37,187570.0
2015-12-23 15:50:00,6.37,6.38,6.37,6.38,406845.0,6.37,6.38,6.37,6.38,406845.0
2015-12-24 09:30:00,6.36,6.4,6.35,6.37,159770.0,6.36,6.4,6.35,6.37,159770.0
2015-12-24 09:40:00,6.37,6.38,6.35,6.36,75750.0,6.37,6.38,6.35,6.36,75750.0
2015-12-24 09:50:00,6.37,6.38,6.36,6.36,57255.0,6.37,6.38,6.36,6.36,57255.0
2015-12-24 10:00:00,6.36,6.38,6.36,6.37,41595.0,6.36,6.38,6.36,6.37,41595.0
2015-12-24 10:10:00,6.37,6.39,6.37,6.38,55980.0,6.37,6.39,6.37,6.38,55980.0
2015-12-24 10:20:00,6.38,6.39,6.37,6.38,56365.0,6.38,6.39,6.37,6.38,56365.0
2015-12-24 10:30:00,6.38,6.38,6.37,6.37,48785.0,6.38,6.38,6.37,6.37,48785.0
2015-12-24 10:40:00,6.37,6.39,6.37,6.39,35915.0,6.37,6.39,6.37,6.39,35915.0
2015-12-24 10:50:00,6.39,6.39,6.38,6.39,52425.0,6.39,6.39,6.38,6.39,52425.0
2015-12-24 11:00:00,6.39,6.39,6.38,6.38,94370.0,6.39,6.39,6.38,6.38,94370.0
2015-12-24 11:10:00,6.38,6.39,6.38,6.39,69480.0,6.38,6.39,6.38,6.39,69480.0
2015-12-24 11:20:00,6.39,6.4,6.39,6.39,83815.0,6.39,6.4,6.39,6.39,83815.0
2015-12-24 11:30:00,6.39,6.4,6.38,6.38,66585.0,6.39,6.4,6.38,6.38,66585.0
2015-12-24 11:40:00,6.39,6.39,6.39,6.39,42750.0,6.39,6.39,6.39,6.39,42750.0
2015-12-24 11:50:00,6.4,6.4,6.38,6.39,46145.0,6.4,6.4,6.38,6.39,46145.0
2015-12-24 12:00:00,6.39,6.39,6.38,6.39,55405.0,6.39,6.39,6.38,6.39,55405.0
2015-12-24 12:10:00,6.39,6.39,6.38,6.39,56915.0,6.39,6.39,6.38,6.39,56915.0
2015-12-24 12:20:00,6.39,6.41,6.39,6.4,97800.0,6.39,6.41,6.39,6.4,97800.0
2015-12-24 12:30:00,6.4,6.41,6.39,6.39,68375.0,6.4,6.41,6.39,6.39,68375.0
2015-12-24 12:40:00,6.4,6.4,6.36,6.37,98185.0,6.4,6.4,6.36,6.37,98185.0
2015-12-24 12:50:00,6.36,6.37,6.34,6.36,214130.0,6.36,6.37,6.34,6.36,214130.0
2015-12-28 09:30:00,6.34,6.35,6.31,6.34,120110.0,6.34,6.35,6.31,6.34,120110.0
2015-12-28 09:40:00,6.34,6.38,6.33,6.37,78280.0,6.34,6.38,6.33,6.37,78280.0
2015-12-28 09:50:00,6.38,6.38,6.35,6.37,49300.0,6.38,6.38,6.35,6.37,49300.0
2015-12-28 10:00:00,6.36,6.36,6.34,6.35,43785.0,6.36,6.36,6.34,6.35,43785.0
2015-12-28 10:10:00,6.36,6.36,6.34,6.34,26190.0,6.36,6.36,6.34,6.34,26190.0
2015-12-28 10:20:00,6.34,6.34,6.33,6.34,22160.0,6.34,6.34,6.33,6.34,22160.0
2015-12-28 10:30:00,6.33,6.35,6.33,6.35,98765.0,6.33,6.35,6.33,6.35,98765.0
2015-12-28 10:40:00,6.35,6.36,6.33,6.33,40685.0,6.35,6.36,6.33,6.33,40685.0
2015-12-28 10:50:00,6.33,6.33,6.3,6.31,67845.0,6.33,6.33,6.3,6.31,67845.0
2015-12-28 11:00:00,6.31,6.31,6.3,6.31,69365.0,6.31,6.31,6.3,6.31,69365.0
2015-12-28 11:10:00,6.31,6.33,6.3,6.33,76125.0,6.31,6.33,6.3,6.33,76125.0
2015-12-28 11:20:00,6.33,6.34,6.33,6.34,29525.0,6.33,6.34,6.33,6.34,29525.0
2015-12-28 11:30:00,6.34,6.35,6.33,6.34,125740.0,6.34,6.35,6.33,6.34,125740.0
2015-12-28 11:40:00,6.34,6.34,6.33,6.33,66335.0,6.34,6.34,6.33,6.33,66335.0
2015-12-28 11:50:00,6.33,6.35,6.33,6.35,175710.0,6.33,6.35,6.33,6.35,175710.0
2015-12-28 12:00:00,6.35,6.36,6.34,6.34,79360.0,6.35,6.36,6.34,6.34,79360.0
2015-12-28 12:10:00,6.34,6.35,6.34,6.35,87900.0,6.34,6.35,6.34,6.35,87900.0
2015-12-28 12:20:00,6.35,6.35,6.34,6.35,122345.0,6.35,6.35,6.34,6.35,122345.0
2015-12-28 12:30:00,6.35,6.35,6.34,6.35,72150.0,6.35,6.35,6.34,6.35,72150.0
2015-12-28 12:40:00,6.35,6.35,6.34,6.35,75465.0,6.35,6.35,6.34,6.35,75465.0
2015-12-28 12:50:00,6.35,6.35,6.33,6.33,71085.0,6.35,6.35,6.33,6.33,71085.0
2015-12-28 13:00:00,6.33,6.33,6.33,6.33,49860.0,6.33,6.33,6.33,6.33,49860.0
2015-12-28 13:10:00,6.33,6.36,6.33,6.36,109250.0,6.33,6.36,6.33,6.36,109250.0
2015-12-28 13:20:00,6.35,6.35,6.33,6.33,60650.0,6.35,6.35,6.33,6.33,60650.0
2015-12-28 13:30:00,6.33,6.34,6.33,6.34,28510.0,6.33,6.34,6.33,6.34,28510.0
2015-12-28 13:40:00,6.34,6.34,6.33,6.34,56980.0,6.34,6.34,6.33,6.34,56980.0
2015-12-28 13:50:00,6.34,6.34,6.32,6.33,77110.0,6.34,6.34,6.32,6.33,77110.0
2015-12-28 14:00:00,6.33,6.34,6.33,6.33,77440.0,6.33,6.34,6.33,6.33,77440.0
2015-12-28 14:10:00,6.34,6.34,6.33,6.34,113960.0,6.34,6.34,6.33,6.34,113960.0
2015-12-28 14:20:00,6.34,6.34,6.33,6.33,54380.0,6.34,6.34,6.33,6.33,54380.0
2015-12-28 14:30:00,6.33,6.33,6.33,6.33,62235.0,6.33,6.33,6.33,6.33,62235.0
2015-12-28 14:40:00,6.33,6.34,6.33,6.34,63825.0,6.33,6.34,6.33,6.34,63825.0
2015-12-28 14:50:00,6.34,6.34,6.33,6.34,51940.0,6.34,6.34,6.33,6.34,51940.0
2015-12-28 15:00:00,6.34,6.35,6.34,6.34,57015.0,6.34,6.35,6.34,6.34,57015.0
2015-12-28 15:10:00,6.34,6.35,6.33,6.33,103435.0,6.34,6.35,6.33,6.33,103435.0
2015-12-28 15:20:00,6.33,6.34,6.33,6.34,137585.0,6.33,6.34,6.33,6.34,137585.0
2015-12-28 15:30:00,6.35,6.35,6.33,6.34,168105.0,6.35,6.35,6.33,6.34,168105.0
2015-12-28 15:40:00,6.34,6.34,6.33,6.34,199770.0,6.34,6.34,6.33,6.34,199770.0
2015-12-28 15:50:00,6.34,6.36,6.34,6.36,855675.0,6.34,6.36,6.34,6.36,855675.0
2015-12-29 09:30:00,6.38,6.4,6.36,6.39,162540.0,6.38,6.4,6.36,6.39,162540.0
2015-12-29 09:40:00,6.39,6.39,6.37,6.39,125120.0,6.39,6.39,6.37,6.39,125120.0
2015-12-29 09:50:00,6.38,6.39,6.37,6.38,45960.0,6.38,6.39,6.37,6.38,45960.0
2015-12-29 10:00:00,6.39,6.4,6.39,6.39,47605.0,6.39,6.4,6.39,6.39,47605.0
2015-12-29 10:10:00,6.39,6.4,6.37,6.4,57875.0,6.39,6.4,6.37,6.4,57875.0
2015-12-29 10:20:00,6.4,6.4,6.38,6.39,41360.0,6.4,6.4,6.38,6.39,41360.0
2015-12-29 10:30:00,6.39,6.4,6.37,6.37,54935.0,6.39,6.4,6.37,6.37,54935.0
2015-12-29 10:40:00,6.38,6.38,6.37,6.37,55250.0,6.38,6.38,6.37,6.37,55250.0
2015-12-29 10:50:00,6.37,6.38,6.37,6.37,51720.0,6.37,6.38,6.37,6.37,51720.0
2015-12-29 11:00:00,6.37,6.39,6.37,6.39,96370.0,6.37,6.39,6.37,6.39,96370.0
2015-12-29 11:10:00,6.39,6.39,6.37,6.37,45525.0,6.39,6.39,6.37,6.37,45525.0
2015-12-29 11:20:00,6.37,6.37,6.36,6.37,41305.0,6.37,6.37,6.36,6.37,41305.0
2015-12-29 11:30:00,6.37,6.37,6.35,6.36,49910.0,6.37,6.37,6.35,6.36,49910.0
2015-12-29 11:40:00,6.35,6.36,6.33,6.33,42675.0,6.35,6.36,6.33,6.33,42675.0
2015-12-29 11:50:00,6.33,6.34,6.32,6.34,56740.0,6.33,6.34,6.32,6.34,56740.0
2015-12-29 12:00:00,6.34,6.34,6.33,6.33,20950.0,6.34,6.34,6.33,6.33,20950.0
2015-12-29 12:10:00,6.33,6.34,6.33,6.34,29420.0,6.33,6.34,6.33,6.34,29420.0
2015-12-29 12:20:00,6.34,6.34,6.33,6.33,40585.0,6.34,6.34,6.33,6.33,40585.0
2015-12-29 12:30:00,6.33,6.33,6.32,6.33,32605.0,6.33,6.33,6.32,6.33,32605.0
2015-12-29 12:40:00,6.33,6.33,6.31,6.31,148635.0,6.33,6.33,6.31,6.31,148635.0
2015-12-29 12:50:00,6.31,6.32,6.31,6.31,51705.0,6.31,6.32,6.31,6.31,51705.0
2015-12-29 13:00:00,6.31,6.31,6.3,6.31,51165.0,6.31,6.31,6.3,6.31,51165.0
2015-12-29 13:10:00,6.31,6.32,6.3,6.32,56445.0,6.31,6.32,6.3,6.32,56445.0
2015-12-29 13:20:00,6.32,6.33,6.32,6.32,56465.0,6.32,6.33,6.32,6.32,56465.0
2015-12-29 13:30:00,6.32,6.33,6.32,6.32,54660.0,6.32,6.33,6.32,6.32,54660.0
2015-12-29 13:40:00,6.32,6.34,6.32,6.33,40235.0,6.32,6.34,6.32,6.33,40235.0
2015-12-29 13:50:00,6.34,6.35,6.33,6.35,85040.0,6.34,6.35,6.33,6.35,85040.0
2015-12-29 14:00:00,6.35,6.35,6.34,6.34,147120.0,6.35,6.35,6.34,6.34,147120.0
2015-12-29 14:10:00,6.34,6.34,6.32,6.32,449780.0,6.34,6.34,6.32,6.32,449780.0
2015-12-29 14:20:00,6.33,6.34,6.32,6.34,85405.0,6.33,6.34,6.32,6.34,85405.0
2015-12-29 14:30:00,6.34,6.34,6.33,6.33,86625.0,6.34,6.34,6.33,6.33,86625.0
2015-12-29 14:40:00,6.33,6.33,6.32,6.33,85715.0,6.33,6.33,6.32,6.33,85715.0
2015-12-29 14:50:00,6.33,6.34,6.33,6.34,53500.0,6.33,6.34,6.33,6.34,53500.0
2015-12-29 15:00:00,6.34,6.35,6.34,6.35,74685.0,6.34,6.35,6.34,6.35,74685.0
2015-12-29 15:10:00,6.35,6.36,6.34,6.35,77095.0,6.35,6.36,6.34,6.35,77095.0
2015-12-29 15:20:00,6.35,6.36,6.35,6.36,44925.0,6.35,6.36,6.35,6.36,44925.0
2015-12-29 15:30:00,6.35,6.36,6.34,6.34,130520.0,6.35,6.36,6.34,6.34,130520.0
2015-12-29 15:40:00,6.34,6.35,6.34,6.35,197730.0,6.34,6.35,6.34,6.35,197730.0
2015-12-29 15:50:00,6.35,6.36,6.34,6.36,357490.0,6.35,6.36,6.34,6.36,357490.0
2015-12-30 09:30:00,6.32,6.37,6.32,6.35,130900.0,6.32,6.37,6.32,6.35,130900.0
2015-12-30 09:40:00,6.35,6.37,6.34,6.37,191025.0,6.35,6.37,6.34,6.37,191025.0
2015-12-30 09:50:00,6.37,6.4,6.37,6.4,81040.0,6.37,6.4,6.37,6.4,81040.0
2015-12-30 10:00:00,6.4,6.42,6.39,6.39,112555.0,6.4,6.42,6.39,6.39,112555.0
2015-12-30 10:10:00,6.39,6.45,6.39,6.44,239965.0,6.39,6.45,6.39,6.44,239965.0
2015-12-30 10:20:00,6.44,6.44,6.41,6.41,110520.0,6.44,6.44,6.41,6.41,110520.0
2015-12-30 10:30:00,6.41,6.42,6.41,6.41,69925.0,6.41,6.42,6.41,6.41,69925.0
2015-12-30 10:40:00,6.41,6.42,6.41,6.41,152905.0,6.41,6.42,6.41,6.41,152905.0
2015-12-30 10:50:00,6.41,6.41,6.4,6.41,80925.0,6.41,6.41,6.4,6.41,80925.0
2015-12-30 11:00:00,6.41,6.41,6.39,6.4,285995.0,6.41,6.41,6.39,6.4,285995.0
2015-12-30 11:10:00,6.4,6.4,6.36,6.37,115645.0,6.4,6.4,6.36,6.37,115645.0
2015-12-30 11:20:00,6.37,6.38,6.35,6.36,75890.0,6.37,6.38,6.35,6.36,75890.0
2015-12-30 11:30:00,6.35,6.38,6.35,6.37,105180.0,6.35,6.38,6.35,6.37,105180.0
2015-12-30 11:40:00,6.37,6.37,6.35,6.36,91975.0,6.37,6.37,6.35,6.36,91975.0
2015-12-30 11:50:00,6.35,6.36,6.34,6.36,187235.0,6.35,6.36,6.34,6.36,187235.0
2015-12-30 12:00:00,6.36,6.37,6.35,6.36,48185.0,6.36,6.37,6.35,6.36,48185.0
2015-12-30 12:10:00,6.36,6.37,6.36,6.36,49760.0,6.36,6.37,6.36,6.36,49760.0
2015-12-30 12:20:00,6.36,6.36,6.34,6.35,54675.0,6.36,6.36,6.34,6.35,54675.0
2015-12-30 12:30:00,6.35,6.35,6.33,6.33,56825.0,6.35,6.35,6.33,6.33,56825.0
2015-12-30 12:40:00,6.33,6.34,6.33,6.34,289810.0,6.33,6.34,6.33,6.34,289810.0
2015-12-30 12:50:00,6.34,6.36,6.33,6.36,106925.0,6.34,6.36,6.33,6.36,106925.0
2015-12-30 13:00:00,6.36,6.36,6.35,6.35,33265.0,6.36,6.36,6.35,6.35,33265.0
2015-12-30 13:10:00,6.34,6.34,6.33,6.34,305345.0,6.34,6.34,6.33,6.34,305345.0
2015-12-30 13:20:00,6.33,6.34,6.33,6.34,38330.0,6.33,6.34,6.33,6.34,38330.0
2015-12-30 13:30:00,6.34,6.34,6.33,6.33,219930.0,6.34,6.34,6.33,6.33,219930.0
2015-12-30 13:40:00,6.33,6.36,6.33,6.36,59695.0,6.33,6.36,6.33,6.36,59695.0
2015-12-30 13:50:00,6.36,6.36,6.35,6.35,30755.0,6.36,6.36,6.35,6.35,30755.0
2015-12-30 14:00:00,6.36,6.36,6.34,6.34,51075.0,6.36,6.36,6.34,6.34,51075.0
2015-12-30 14:10:00,6.34,6.35,6.34,6.35,30405.0,6.34,6.35,6.34,6.35,30405.0
2015-12-30 14:20:00,6.35,6.35,6.33,6.33,54525.0,6.35,6.35,6.33,6.33,54525.0
2015-12-30 14:30:00,6.33,6.34,6.32,6.33,110515.0,6.33,6.34,6.32,6.33,110515.0
2015-12-30 14:40:00,6.33,6.33,6.32,6.32,50260.0,6.33,6.33,6.32,6.32,50260.0
2015-12-30 14:50:00,6.32,6.34,6.32,6.33,260885.0,6.32,6.34,6.32,6.33,260885.0
2015-12-30 15:00:00,6.33,6.33,6.33,6.33,72930.0,6.33,6.33,6.33,6.33,72930.0
2015-12-30 15:10:00,6.33,6.33,6.32,6.33,90840.0,6.33,6.33,6.32,6.33,90840.0
2015-12-30 15:20:00,6.33,6.33,6.32,6.32,255995.0,6.33,6.33,6.32,6.32,255995.0
2015-12-30 15:30:00,6.32,6.32,6.29,6.3,208710.0,6.32,6.32,6.29,6.3,208710.0
2015-12-30 15:40:00,6.3,6.31,6.3,6.31,150590.0,6.3,6.31,6.3,6.31,150590.0
2015-12-30 15:50:00,6.3,6.3,6.29,6.29,772055.0,6.3,6.3,6.29,6.29,772055.0
2015-12-31 09:30:00,6.28,6.31,6.27,6.28,118305.0,6.28,6.31,6.27,6.28,118305.0
2015-12-31 09:40:00,6.29,6.31,6.29,6.3,55805.0,6.29,6.31,6.29,6.3,55805.0
2015-12-31 09:50:00,6.3,6.3,6.25,6.27,131135.0,6.3,6.3,6.25,6.27,131135.0
2015-12-31 10:00:00,6.28,6.28,6.25,6.25,56240.0,6.28,6.28,6.25,6.25,56240.0
2015-12-31 10:10:00,6.25,6.27,6.24,6.26,89455.0,6.25,6.27,6.24,6.26,89455.0
2015-12-31 10:20:00,6.26,6.26,6.24,6.24,160280.0,6.26,6.26,6.24,6.24,160280.0
2015-12-31 10:30:00,6.24,6.26,6.23,6.25,81915.0,6.24,6.26,6.23,6.25,81915.0
2015-12-31 10:40:00,6.25,6.27,6.25,6.27,109915.0,6.25,6.27,6.25,6.27,109915.0
2015-12-31 10:50:00,6.27,6.28,6.27,6.27,50000.0,6.27,6.28,6.27,6.27,50000.0
2015-12-31 11:00:00,6.27,6.29,6.27,6.28,87825.0,6.27,6.29,6.27,6.28,87825.0
2015-12-31 11:10:00,6.28,6.3,6.28,6.29,54750.0,6.28,6.3,6.28,6.29,54750.0
2015-12-31 11:20:00,6.29,6.3,6.28,6.29,53510.0,6.29,6.3,6.28,6.29,53510.0
2015-12-31 11:30:00,6.29,6.31,6.29,6.3,59140.0,6.29,6.31,6.29,6.3,59140.0
2015-12-31 11:40:00,6.31,6.33,6.31,6.31,239470.0,6.31,6.33,6.31,6.31,239470.0
2015-12-31 11:50:00,6.31,6.31,6.29,6.3,155850.0,6.31,6.31,6.29,6.3,155850.0
2015-12-31 12:00:00,6.3,6.3,6.29,6.3,196405.0,6.3,6.3,6.29,6.3,196405.0
2015-12-31 12:10:00,6.3,6.3,6.29,6.3,123565.0,6.3,6.3,6.29,6.3,123565.0
2015-12-31 12:20:00,6.29,6.3,6.28,6.29,92400.0,6.29,6.3,6.28,6.29,92400.0
2015-12-31 12:30:00,6.29,6.29,6.28,6.29,85965.0,6.29,6.29,6.28,6.29,85965.0
2015-12-31 12:40:00,6.29,6.29,6.29,6.29,160595.0,6.29,6.29,6.29,6.29,160595.0
2015-12-31 12:50:00,6.29,6.29,6.27,6.27,69485.0,6.29,6.29,6.27,6.27,69485.0
2015-12-31 13:00:00,6.27,6.28,6.27,6.27,76400.0,6.27,6.28,6.27,6.27,76400.0
2015-12-31 13:10:00,6.27,6.27,6.26,6.27,144695.0,6.27,6.27,6.26,6.27,144695.0
2015-12-31 13:20:00,6.27,6.3,6.27,6.29,66750.0,6.27,6.3,6.27,6.29,66750.0
2015-12-31 13:30:00,6.3,6.3,6.29,6.3,76395.0,6.3,6.3,6.29,6.3,76395.0
2015-12-31 13:40:00,6.3,6.32,6.29,6.32,79110.0,6.3,6.32,6.29,6.32,79110.0
2015-12-31 13:50:00,6.32,6.32,6.3,6.31,90000.0,6.32,6.32,6.3,6.31,90000.0
2015-12-31 14:00:00,6.31,6.31,6.3,6.3,119190.0,6.31,6.31,6.3,6.3,119190.0
2015-12-31 14:10:00,6.3,6.3,6.29,6.3,90305.0,6.3,6.3,6.29,6.3,90305.0
2015-12-31 14:20:00,6.3,6.3,6.29,6.29,109960.0,6.3,6.3,6.29,6.29,109960.0
2015-12-31 14:30:00,6.29,6.29,6.27,6.28,210530.0,6.29,6.29,6.27,6.28,210530.0
2015-12-31 14:40:00,6.28,6.29,6.28,6.28,178925.0,6.28,6.29,6.28,6.28,178925.0
2015-12-31 14:50:00,6.28,6.29,6.27,6.27,188445.0,6.28,6.29,6.27,6.27,188445.0
2015-12-31 15:00:00,6.27,6.27,6.26,6.27,203370.0,6.27,6.27,6.26,6.27,203370.0
2015-12-31 15:10:00,6.27,6.27,6.26,6.27,81550.0,6.27,6.27,6.26,6.27,81550.0
2015-12-31 15:20:00,6.27,6.27,6.25,6.25,196070.0,6.27,6.27,6.25,6.25,196070.0
2015-12-31 15:30:00,6.25,6.27,6.25,6.27,208315.0,6.25,6.27,6.25,6.27,208315.0
2015-12-31 15:40:00,6.26,6.26,6.24,6.24,231085.0,6.26,6.26,6.24,6.24,231085.0
2015-12-31 15:50:00,6.24,6.25,6.23,6.23,910715.0,6.24,6.25,6.23,6.23,910715.0
2016-01-04 09:30:00,6.11,6.2,6.08,6.11,291340.0,6.11,6.2,6.08,6.11,291340.0
2016-01-04 09:40:00,6.11,6.11,6.02,6.03,372495.0,6.11,6.11,6.02,6.03,372495.0
2016-01-04 09:50:00,6.04,6.07,6.02,6.06,463505.0,6.04,6.07,6.02,6.06,463505.0
2016-01-04 10:00:00,6.06,6.06,6.03,6.03,406475.0,6.06,6.06,6.03,6.03,406475.0
2016-01-04 10:10:00,6.03,6.04,6.0,6.01,554110.0,6.03,6.04,6.0,6.01,554110.0
2016-01-04 10:20:00,6.01,6.02,5.98,5.99,380545.0,6.01,6.02,5.98,5.99,380545.0
2016-01-04 10:30:00,5.99,6.02,5.98,6.02,313725.0,5.99,6.02,5.98,6.02,313725.0
2016-01-04 10:40:00,6.02,6.03,6.0,6.02,302585.0,6.02,6.03,6.0,6.02,302585.0
2016-01-04 10:50:00,6.02,6.02,6.0,6.01,410270.0,6.02,6.02,6.0,6.01,410270.0
2016-01-04 11:00:00,6.0,6.0,5.98,5.99,248380.0,6.0,6.0,5.98,5.99,248380.0
2016-01-04 11:10:00,5.99,6.01,5.99,5.99,368450.0,5.99,6.01,5.99,5.99,368450.0
2016-01-04 11:20:00,5.99,6.01,5.99,6.0,398920.0,5.99,6.01,5.99,6.0,398920.0
2016-01-04 11:30:00,6.0,6.0,5.99,6.0,405210.0,6.0,6.0,5.99,6.0,405210.0
2016-01-04 11:40:00,6.0,6.02,5.99,6.02,514970.0,6.0,6.02,5.99,6.02,514970.0
2016-01-04 11:50:00,6.02,6.03,6.02,6.03,218135.0,6.02,6.03,6.02,6.03,218135.0
2016-01-04 12:00:00,6.03,6.03,6.01,6.01,138985.0,6.03,6.03,6.01,6.01,138985.0
2016-01-04 12:10:00,6.01,6.01,5.98,6.0,216315.0,6.01,6.01,5.98,6.0,216315.0
2016-01-04 12:20:00,6.0,6.0,5.96,5.98,154425.0,6.0,6.0,5.96,5.98,154425.0
2016-01-04 12:30:00,5.98,5.99,5.96,5.99,132740.0,5.98,5.99,5.96,5.99,132740.0
2016-01-04 12:40:00,5.99,6.0,5.98,5.99,204720.0,5.99,6.0,5.98,5.99,204720.0
2016-01-04 12:50:00,6.0,6.01,5.99,6.0,230055.0,6.0,6.01,5.99,6.0,230055.0
2016-01-04 13:00:00,6.0,6.03,5.98,6.0,580440.0,6.0,6.03,5.98,6.0,580440.0
2016-01-04 13:10:00,6.0,6.01,5.97,6.0,264670.0,6.0,6.01,5.97,6.0,264670.0
2016-01-04 13:20:00,6.0,6.04,6.0,6.04,231340.0,6.0,6.04,6.0,6.04,231340.0
2016-01-04 13:30:00,6.04,6.07,6.04,6.07,348990.0,6.04,6.07,6.04,6.07,348990.0
2016-01-04 13:40:00,6.07,6.07,6.04,6.04,567195.0,6.07,6.07,6.04,6.04,567195.0
2016-01-04 13:50:00,6.04,6.05,6.02,6.03,378165.0,6.04,6.05,6.02,6.03,378165.0
2016-01-04 14:00:00,6.03,6.04,6.01,6.02,274890.0,6.03,6.04,6.01,6.02,274890.0
2016-01-04 14:10:00,6.02,6.03,6.01,6.03,261265.0,6.02,6.03,6.01,6.03,261265.0
2016-01-04 14:20:00,6.03,6.05,6.03,6.03,168995.0,6.03,6.05,6.03,6.03,168995.0
2016-01-04 14:30:00,6.03,6.03,6.02,6.03,154005.0,6.03,6.03,6.02,6.03,154005.0
2016-01-04 14:40:00,6.03,6.03,6.02,6.03,271185.0,6.03,6.03,6.02,6.03,271185.0
2016-01-04 14:50:00,6.03,6.04,6.02,6.04,744875.0,6.03,6.04,6.02,6.04,744875.0
2016-01-04 15:00:00,6.04,6.05,6.03,6.05,274875.0,6.04,6.05,6.03,6.05,274875.0
2016-01-04 15:10:00,6.04,6.05,6.02,6.03,492840.0,6.04,6.05,6.02,6.03,492840.0
2016-01-04 15:20:00,6.03,6.03,6.02,6.03,276965.0,6.03,6.03,6.02,6.03,276965.0
2016-01-04 15:30:00,6.03,6.03,6.02,6.02,576445.0,6.03,6.03,6.02,6.02,576445.0
2016-01-04 15:40:00,6.02,6.03,5.99,6.02,1191135.0,6.02,6.03,5.99,6.02,1191135.0
2016-01-04 15:50:00,6.02,6.05,6.01,6.05,1755335.0,6.02,6.05,6.01,6.05,1755335.0
2016-01-05 09:30:00,6.04,6.06,5.98,6.0,352510.0,6.04,6.06,5.98,6.0,352510.0
2016-01-05 09:40:00,6.0,6.03,5.98,6.01,232990.0,6.0,6.03,5.98,6.01,232990.0
2016-01-05 09:50:00,6.01,6.02,5.97,5.97,247935.0,6.01,6.02,5.97,5.97,247935.0
2016-01-05 10:00:00,5.97,5.99,5.96,5.98,238115.0,5.97,5.99,5.96,5.98,238115.0
2016-01-05 10:10:00,5.99,6.01,5.98,5.99,426680.0,5.99,6.01,5.98,5.99,426680.0
2016-01-05 10:20:00,6.0,6.0,5.95,5.95,121490.0,6.0,6.0,5.95,5.95,121490.0
2016-01-05 10:30:00,5.95,5.99,5.94,5.99,206005.0,5.95,5.99,5.94,5.99,206005.0
2016-01-05 10:40:00,5.99,6.02,5.99,6.02,418630.0,5.99,6.02,5.99,6.02,418630.0
2016-01-05 10:50:00,6.02,6.03,6.01,6.02,167885.0,6.02,6.03,6.01,6.02,167885.0
2016-01-05 11:00:00,6.02,6.05,6.02,6.04,118370.0,6.02,6.05,6.02,6.04,118370.0
2016-01-05 11:10:00,6.04,6.04,6.01,6.01,346645.0,6.04,6.04,6.01,6.01,346645.0
2016-01-05 11:20:00,6.02,6.02,6.0,6.01,230775.0,6.02,6.02,6.0,6.01,230775.0
2016-01-05 11:30:00,6.01,6.02,6.0,6.01,117845.0,6.01,6.02,6.0,6.01,117845.0
2016-01-05 11:40:00,6.01,6.02,6.0,6.01,115890.0,6.01,6.02,6.0,6.01,115890.0
2016-01-05 11:50:00,6.01,6.01,5.98,5.99,214815.0,6.01,6.01,5.98,5.99,214815.0
2016-01-05 12:00:00,5.99,5.99,5.97,5.97,77580.0,5.99,5.99,5.97,5.97,77580.0
2016-01-05 12:10:00,5.97,5.98,5.96,5.96,123935.0,5.97,5.98,5.96,5.96,123935.0
2016-01-05 12:20:00,5.96,5.97,5.96,5.97,74520.0,5.96,5.97,5.96,5.97,74520.0
2016-01-05 12:30:00,5.97,5.97,5.97,5.97,60545.0,5.97,5.97,5.97,5.97,60545.0
2016-01-05 12:40:00,5.97,5.97,5.96,5.96,69920.0,5.97,5.97,5.96,5.96,69920.0
2016-01-05 12:50:00,5.97,5.99,5.96,5.99,94570.0,5.97,5.99,5.96,5.99,94570.0
2016-01-05 13:00:00,5.99,6.0,5.98,5.99,101835.0,5.99,6.0,5.98,5.99,101835.0
2016-01-05 13:10:00,5.99,6.0,5.98,5.98,501675.0,5.99,6.0,5.98,5.98,501675.0
2016-01-05 13:20:00,5.99,6.0,5.98,6.0,518690.0,5.99,6.0,5.98,6.0,518690.0
2016-01-05 13:30:00,6.0,6.01,5.98,6.0,347380.0,6.0,6.01,5.98,6.0,347380.0
2016-01-05 13:40:00,6.0,6.01,6.0,6.01,227985.0,6.0,6.01,6.0,6.01,227985.0
2016-01-05 13:50:00,6.01,6.03,6.01,6.02,107465.0,6.01,6.03,6.01,6.02,107465.0
2016-01-05 14:00:00,6.02,6.02,5.99,5.99,154435.0,6.02,6.02,5.99,5.99,154435.0
2016-01-05 14:10:00,5.99,6.0,5.99,6.0,102000.0,5.99,6.0,5.99,6.0,102000.0
2016-01-05 14:20:00,6.0,6.0,5.99,5.99,144280.0,6.0,6.0,5.99,5.99,144280.0
2016-01-05 14:30:00,5.99,6.0,5.99,6.0,103035.0,5.99,6.0,5.99,6.0,103035.0
2016-01-05 14:40:00,5.99,5.99,5.98,5.99,90895.0,5.99,5.99,5.98,5.99,90895.0
2016-01-05 14:50:00,5.99,6.0,5.98,5.99,101435.0,5.99,6.0,5.98,5.99,101435.0
2016-01-05 15:00:00,5.98,5.99,5.95,5.96,212825.0,5.98,5.99,5.95,5.96,212825.0
2016-01-05 15:10:00,5.96,5.96,5.95,5.96,191060.0,5.96,5.96,5.95,5.96,191060.0
2016-01-05 15:20:00,5.95,5.97,5.94,5.96,253705.0,5.95,5.97,5.94,5.96,253705.0
2016-01-05 15:30:00,5.96,5.97,5.96,5.97,237025.0,5.96,5.97,5.96,5.97,237025.0
2016-01-05 15:40:00,5.97,5.98,5.96,5.97,311490.0,5.97,5.98,5.96,5.97,311490.0
2016-01-05 15:50:00,5.97,5.98,5.97,5.97,484265.0,5.97,5.98,5.97,5.97,484265.0
2016-01-06 09:30:00,5.88,5.9,5.83,5.88,335390.0,5.88,5.9,5.83,5.88,335390.0
2016-01-06 09:40:00,5.88,5.89,5.85,5.86,508885.0,5.88,5.89,5.85,5.86,508885.0
2016-01-06 09:50:00,5.86,5.91,5.86,5.91,341780.0,5.86,5.91,5.86,5.91,341780.0
2016-01-06 10:00:00,5.91,5.92,5.89,5.9,284160.0,5.91,5.92,5.89,5.9,284160.0
2016-01-06 10:10:00,5.9,5.9,5.87,5.88,150205.0,5.9,5.9,5.87,5.88,150205.0
2016-01-06 10:20:00,5.88,5.9,5.88,5.9,255025.0,5.88,5.9,5.88,5.9,255025.0
2016-01-06 10:30:00,5.89,5.89,5.87,5.87,265425.0,5.89,5.89,5.87,5.87,265425.0
2016-01-06 10:40:00,5.87,5.88,5.85,5.86,307225.0,5.87,5.88,5.85,5.86,307225.0
2016-01-06 10:50:00,5.85,5.85,5.83,5.85,381845.0,5.85,5.85,5.83,5.85,381845.0
2016-01-06 11:00:00,5.85,5.86,5.84,5.84,254155.0,5.85,5.86,5.84,5.84,254155.0
2016-01-06 11:10:00,5.84,5.85,5.82,5.84,201725.0,5.84,5.85,5.82,5.84,201725.0
2016-01-06 11:20:00,5.84,5.85,5.82,5.82,329690.0,5.84,5.85,5.82,5.82,329690.0
2016-01-06 11:30:00,5.82,5.83,5.81,5.81,271115.0,5.82,5.83,5.81,5.81,271115.0
2016-01-06 11:40:00,5.81,5.82,5.8,5.81,204420.0,5.81,5.82,5.8,5.81,204420.0
2016-01-06 11:50:00,5.81,5.81,5.78,5.79,447115.0,5.81,5.81,5.78,5.79,447115.0
2016-01-06 12:00:00,5.79,5.8,5.78,5.78,284525.0,5.79,5.8,5.78,5.78,284525.0
2016-01-06 12:10:00,5.78,5.78,5.77,5.78,179420.0,5.78,5.78,5.77,5.78,179420.0
2016-01-06 12:20:00,5.78,5.79,5.77,5.79,222065.0,5.78,5.79,5.77,5.79,222065.0
2016-01-06 12:30:00,5.79,5.81,5.78,5.81,333580.0,5.79,5.81,5.78,5.81,333580.0
2016-01-06 12:40:00,5.81,5.81,5.79,5.8,286875.0,5.81,5.81,5.79,5.8,286875.0
2016-01-06 12:50:00,5.8,5.81,5.8,5.8,161560.0,5.8,5.81,5.8,5.8,161560.0
2016-01-06 13:00:00,5.8,5.8,5.79,5.8,226660.0,5.8,5.8,5.79,5.8,226660.0
2016-01-06 13:10:00,5.8,5.8,5.77,5.77,284250.0,5.8,5.8,5.77,5.77,284250.0
2016-01-06 13:20:00,5.77,5.78,5.77,5.78,223445.0,5.77,5.78,5.77,5.78,223445.0
2016-01-06 13:30:00,5.77,5.79,5.77,5.78,112545.0,5.77,5.79,5.77,5.78,112545.0
2016-01-06 13:40:00,5.78,5.8,5.78,5.79,282510.0,5.78,5.8,5.78,5.79,282510.0
2016-01-06 13:50:00,5.79,5.8,5.78,5.79,280480.0,5.79,5.8,5.78,5.79,280480.0
2016-01-06 14:00:00,5.78,5.82,5.78,5.81,469470.0,5.78,5.82,5.78,5.81,469470.0
2016-01-06 14:10:00,5.81,5.83,5.81,5.83,387430.0,5.81,5.83,5.81,5.83,387430.0
2016-01-06 14:20:00,5.83,5.83,5.81,5.82,327525.0,5.83,5.83,5.81,5.82,327525.0
2016-01-06 14:30:00,5.82,5.84,5.82,5.84,284195.0,5.82,5.84,5.82,5.84,284195.0
2016-01-06 14:40:00,5.84,5.84,5.81,5.82,490340.0,5.84,5.84,5.81,5.82,490340.0
2016-01-06 14:50:00,5.81,5.82,5.81,5.82,287650.0,5.81,5.82,5.81,5.82,287650.0
2016-01-06 15:00:00,5.82,5.82,5.81,5.82,338640.0,5.82,5.82,5.81,5.82,338640.0
2016-01-06 15:10:00,5.82,5.84,5.82,5.84,426765.0,5.82,5.84,5.82,5.84,426765.0
2016-01-06 15:20:00,5.84,5.87,5.84,5.85,657655.0,5.84,5.87,5.84,5.85,657655.0
2016-01-06 15:30:00,5.86,5.9,5.85,5.89,966615.0,5.86,5.9,5.85,5.89,966615.0
2016-01-06 15:40:00,5.88,5.9,5.88,5.89,647055.0,5.88,5.9,5.88,5.89,647055.0
2016-01-06 15:50:00,5.89,5.9,5.88,5.9,1484145.0,5.89,5.9,5.88,5.9,1484145.0
2016-01-07 09:30:00,5.78,5.78,5.67,5.77,250920.0,5.78,5.78,5.67,5.77,250920.0
2016-01-07 09:40:00,5.77,5.82,5.76,5.82,257780.0,5.77,5.82,5.76,5.82,257780.0
2016-01-07 09:50:00,5.83,5.85,5.82,5.84,445375.0,5.83,5.85,5.82,5.84,445375.0
2016-01-07 10:00:00,5.84,5.84,5.79,5.81,253280.0,5.84,5.84,5.79,5.81,253280.0
2016-01-07 10:10:00,5.81,5.83,5.8,5.82,238565.0,5.81,5.83,5.8,5.82,238565.0
2016-01-07 10:20:00,5.82,5.84,5.81,5.83,266335.0,5.82,5.84,5.81,5.83,266335.0
2016-01-07 10:30:00,5.83,5.87,5.83,5.87,142700.0,5.83,5.87,5.83,5.87,142700.0
2016-01-07 10:40:00,5.87,5.9,5.85,5.9,322880.0,5.87,5.9,5.85,5.9,322880.0
2016-01-07 10:50:00,5.9,5.93,5.9,5.92,184545.0,5.9,5.93,5.9,5.92,184545.0
2016-01-07 11:00:00,5.92,5.93,5.89,5.89,225235.0,5.92,5.93,5.89,5.89,225235.0
2016-01-07 11:10:00,5.89,5.9,5.89,5.9,254565.0,5.89,5.9,5.89,5.9,254565.0
2016-01-07 11:20:00,5.9,5.91,5.88,5.89,234105.0,5.9,5.91,5.88,5.89,234105.0
2016-01-07 11:30:00,5.89,5.9,5.88,5.89,593300.0,5.89,5.9,5.88,5.89,593300.0
2016-01-07 11:40:00,5.89,5.91,5.89,5.89,244820.0,5.89,5.91,5.89,5.89,244820.0
2016-01-07 11:50:00,5.9,5.9,5.88,5.89,196565.0,5.9,5.9,5.88,5.89,196565.0
2016-01-07 12:00:00,5.89,5.9,5.88,5.89,187080.0,5.89,5.9,5.88,5.89,187080.0
2016-01-07 12:10:00,5.89,5.91,5.88,5.9,195835.0,5.89,5.91,5.88,5.9,195835.0
2016-01-07 12:20:00,5.9,5.9,5.89,5.89,120710.0,5.9,5.9,5.89,5.89,120710.0
2016-01-07 12:30:00,5.89,5.9,5.86,5.87,157585.0,5.89,5.9,5.86,5.87,157585.0
2016-01-07 12:40:00,5.87,5.89,5.86,5.89,214540.0,5.87,5.89,5.86,5.89,214540.0
2016-01-07 12:50:00,5.89,5.89,5.87,5.88,315680.0,5.89,5.89,5.87,5.88,315680.0
2016-01-07 13:00:00,5.87,5.89,5.86,5.89,407420.0,5.87,5.89,5.86,5.89,407420.0
2016-01-07 13:10:00,5.88,5.89,5.85,5.86,270345.0,5.88,5.89,5.85,5.86,270345.0
2016-01-07 13:20:00,5.86,5.86,5.84,5.86,116830.0,5.86,5.86,5.84,5.86,116830.0
2016-01-07 13:30:00,5.86,5.87,5.82,5.83,370845.0,5.86,5.87,5.82,5.83,370845.0
2016-01-07 13:40:00,5.83,5.87,5.82,5.87,282630.0,5.83,5.87,5.82,5.87,282630.0
2016-01-07 13:50:00,5.87,5.87,5.86,5.86,138070.0,5.87,5.87,5.86,5.86,138070.0
2016-01-07 14:00:00,5.86,5.88,5.85,5.88,232515.0,5.86,5.88,5.85,5.88,232515.0
2016-01-07 14:10:00,5.88,5.88,5.86,5.88,102350.0,5.88,5.88,5.86,5.88,102350.0
2016-01-07 14:20:00,5.88,5.88,5.85,5.86,106440.0,5.88,5.88,5.85,5.86,106440.0
2016-01-07 14:30:00,5.86,5.87,5.86,5.87,177735.0,5.86,5.87,5.86,5.87,177735.0
2016-01-07 14:40:00,5.87,5.89,5.86,5.89,119235.0,5.87,5.89,5.86,5.89,119235.0
2016-01-07 14:50:00,5.88,5.89,5.88,5.88,592690.0,5.88,5.89,5.88,5.88,592690.0
2016-01-07 15:00:00,5.88,5.88,5.84,5.85,202255.0,5.88,5.88,5.84,5.85,202255.0
2016-01-07 15:10:00,5.85,5.86,5.84,5.84,195415.0,5.85,5.86,5.84,5.84,195415.0
2016-01-07 15:20:00,5.84,5.84,5.83,5.84,412245.0,5.84,5.84,5.83,5.84,412245.0
2016-01-07 15:30:00,5.83,5.89,5.83,5.88,312790.0,5.83,5.89,5.83,5.88,312790.0
2016-01-07 15:40:00,5.88,5.88,5.85,5.85,465240.0,5.88,5.88,5.85,5.85,465240.0
2016-01-07 15:50:00,5.86,5.86,5.83,5.83,795675.0,5.86,5.86,5.83,5.83,795675.0
2016-01-08 09:30:00,5.84,5.88,5.84,5.87,183840.0,5.84,5.88,5.84,5.87,183840.0
2016-01-08 09:40:00,5.87,5.89,5.83,5.85,133300.0,5.87,5.89,5.83,5.85,133300.0
2016-01-08 09:50:00,5.84,5.88,5.83,5.88,98995.0,5.84,5.88,5.83,5.88,98995.0
2016-01-08 10:00:00,5.88,5.88,5.81,5.81,125575.0,5.88,5.88,5.81,5.81,125575.0
2016-01-08 10:10:00,5.81,5.85,5.8,5.83,298165.0,5.81,5.85,5.8,5.83,298165.0
2016-01-08 10:20:00,5.83,5.84,5.81,5.84,82800.0,5.83,5.84,5.81,5.84,82800.0
2016-01-08 10:30:00,5.84,5.84,5.8,5.8,107280.0,5.84,5.84,5.8,5.8,107280.0
2016-01-08 10:40:00,5.8,5.81,5.79,5.81,102785.0,5.8,5.81,5.79,5.81,102785.0
2016-01-08 10:50:00,5.81,5.81,5.77,5.78,99140.0,5.81,5.81,5.77,5.78,99140.0
2016-01-08 11:00:00,5.78,5.79,5.76,5.77,167215.0,5.78,5.79,5.76,5.77,167215.0
2016-01-08 11:10:00,5.77,5.77,5.74,5.75,100640.0,5.77,5.77,5.74,5.75,100640.0
2016-01-08 11:20:00,5.75,5.75,5.72,5.73,133800.0,5.75,5.75,5.72,5.73,133800.0
2016-01-08 11:30:00,5.73,5.74,5.71,5.74,104405.0,5.73,5.74,5.71,5.74,104405.0
2016-01-08 11:40:00,5.74,5.74,5.71,5.72,348015.0,5.74,5.74,5.71,5.72,348015.0
2016-01-08 11:50:00,5.72,5.73,5.72,5.73,751155.0,5.72,5.73,5.72,5.73,751155.0
2016-01-08 12:00:00,5.73,5.76,5.73,5.75,469410.0,5.73,5.76,5.73,5.75,469410.0
2016-01-08 12:10:00,5.75,5.79,5.75,5.78,126220.0,5.75,5.79,5.75,5.78,126220.0
2016-01-08 12:20:00,5.78,5.82,5.77,5.82,401490.0,5.78,5.82,5.77,5.82,401490.0
2016-01-08 12:30:00,5.82,5.82,5.8,5.8,125930.0,5.82,5.82,5.8,5.8,125930.0
2016-01-08 12:40:00,5.8,5.84,5.8,5.83,148435.0,5.8,5.84,5.8,5.83,148435.0
2016-01-08 12:50:00,5.83,5.84,5.81,5.83,149110.0,5.83,5.84,5.81,5.83,149110.0
2016-01-08 13:00:00,5.83,5.84,5.81,5.82,127795.0,5.83,5.84,5.81,5.82,127795.0
2016-01-08 13:10:00,5.82,5.83,5.81,5.83,113620.0,5.82,5.83,5.81,5.83,113620.0
2016-01-08 13:20:00,5.82,5.83,5.8,5.8,109575.0,5.82,5.83,5.8,5.8,109575.0
2016-01-08 13:30:00,5.8,5.82,5.8,5.81,547515.0,5.8,5.82,5.8,5.81,547515.0
2016-01-08 13:40:00,5.81,5.82,5.79,5.79,320305.0,5.81,5.82,5.79,5.79,320305.0
2016-01-08 13:50:00,5.79,5.8,5.78,5.79,302945.0,5.79,5.8,5.78,5.79,302945.0
2016-01-08 14:00:00,5.79,5.79,5.77,5.77,226175.0,5.79,5.79,5.77,5.77,226175.0
2016-01-08 14:10:00,5.78,5.78,5.74,5.75,649340.0,5.78,5.78,5.74,5.75,649340.0
2016-01-08 14:20:00,5.75,5.76,5.72,5.75,1374305.0,5.75,5.76,5.72,5.75,1374305.0
2016-01-08 14:30:00,5.74,5.77,5.74,5.76,228575.0,5.74,5.77,5.74,5.76,228575.0
2016-01-08 14:40:00,5.76,5.78,5.75,5.75,558140.0,5.76,5.78,5.75,5.75,558140.0
2016-01-08 14:50:00,5.76,5.77,5.74,5.75,133860.0,5.76,5.77,5.74,5.75,133860.0
2016-01-08 15:00:00,5.75,5.77,5.74,5.76,214750.0,5.75,5.77,5.74,5.76,214750.0
2016-01-08 15:10:00,5.76,5.78,5.76,5.77,296675.0,5.76,5.78,5.76,5.77,296675.0
2016-01-08 15:20:00,5.77,5.77,5.75,5.76,165120.0,5.77,5.77,5.75,5.76,165120.0
2016-01-08 15:30:00,5.75,5.75,5.73,5.73,711850.0,5.75,5.75,5.73,5.73,711850.0
2016-01-08 15:40:00,5.73,5.74,5.72,5.73,913940.0,5.73,5.74,5.72,5.73,913940.0
2016-01-08 15:50:00,5.73,5.74,5.69,5.72,2167340.0,5.73,5.74,5.69,5.72,2167340.0
2016-01-11 09:30:00,5.76,5.79,5.7,5.76,243290.0,5.76,5.79,5.7,5.76,243290.0
2016-01-11 09:40:00,5.76,5.78,5.73,5.73,161365.0,5.76,5.78,5.73,5.73,161365.0
2016-01-11 09:50:00,5.72,5.72,5.68,5.7,119180.0,5.72,5.72,5.68,5.7,119180.0
2016-01-11 10:00:00,5.69,5.72,5.69,5.71,212060.0,5.69,5.72,5.69,5.71,212060.0
2016-01-11 10:10:00,5.71,5.72,5.69,5.71,294000.0,5.71,5.72,5.69,5.71,294000.0
2016-01-11 10:20:00,5.71,5.71,5.67,5.68,407930.0,5.71,5.71,5.67,5.68,407930.0
2016-01-11 10:30:00,5.68,5.72,5.67,5.71,292165.0,5.68,5.72,5.67,5.71,292165.0
2016-01-11 10:40:00,5.71,5.72,5.7,5.7,104595.0,5.71,5.72,5.7,5.7,104595.0
2016-01-11 10:50:00,5.7,5.7,5.68,5.7,458650.0,5.7,5.7,5.68,5.7,458650.0
2016-01-11 11:00:00,5.7,5.7,5.67,5.68,129495.0,5.7,5.7,5.67,5.68,129495.0
2016-01-11 11:10:00,5.68,5.7,5.68,5.7,181955.0,5.68,5.7,5.68,5.7,181955.0
2016-01-11 11:20:00,5.7,5.7,5.67,5.68,246685.0,5.7,5.7,5.67,5.68,246685.0
2016-01-11 11:30:00,5.68,5.69,5.67,5.68,397950.0,5.68,5.69,5.67,5.68,397950.0
2016-01-11 11:40:00,5.69,5.71,5.69,5.7,174185.0,5.69,5.71,5.69,5.7,174185.0
2016-01-11 11:50:00,5.7,5.72,5.7,5.71,192145.0,5.7,5.72,5.7,5.71,192145.0
2016-01-11 12:00:00,5.71,5.72,5.7,5.72,633500.0,5.71,5.72,5.7,5.72,633500.0
2016-01-11 12:10:00,5.71,5.72,5.7,5.7,186265.0,5.71,5.72,5.7,5.7,186265.0
2016-01-11 12:20:00,5.7,5.7,5.69,5.7,107245.0,5.7,5.7,5.69,5.7,107245.0
2016-01-11 12:30:00,5.7,5.71,5.69,5.69,231420.0,5.7,5.71,5.69,5.69,231420.0
2016-01-11 12:40:00,5.69,5.7,5.68,5.69,136465.0,5.69,5.7,5.68,5.69,136465.0
2016-01-11 12:50:00,5.69,5.7,5.66,5.67,162450.0,5.69,5.7,5.66,5.67,162450.0
2016-01-11 13:00:00,5.67,5.68,5.66,5.67,131500.0,5.67,5.68,5.66,5.67,131500.0
2016-01-11 13:10:00,5.67,5.67,5.62,5.63,313540.0,5.67,5.67,5.62,5.63,313540.0
2016-01-11 13:20:00,5.63,5.64,5.62,5.63,578820.0,5.63,5.64,5.62,5.63,578820.0
2016-01-11 13:30:00,5.63,5.64,5.61,5.62,576695.0,5.63,5.64,5.61,5.62,576695.0
2016-01-11 13:40:00,5.62,5.62,5.59,5.59,267905.0,5.62,5.62,5.59,5.59,267905.0
2016-01-11 13:50:00,5.59,5.61,5.59,5.59,262360.0,5.59,5.61,5.59,5.59,262360.0
2016-01-11 14:00:00,5.6,5.6,5.58,5.6,300690.0,5.6,5.6,5.58,5.6,300690.0
2016-01-11 14:10:00,5.6,5.61,5.59,5.59,411485.0,5.6,5.61,5.59,5.59,411485.0
2016-01-11 14:20:00,5.59,5.63,5.59,5.63,1075600.0,5.59,5.63,5.59,5.63,1075600.0
2016-01-11 14:30:00,5.63,5.66,5.62,5.65,507430.0,5.63,5.66,5.62,5.65,507430.0
2016-01-11 14:40:00,5.65,5.65,5.63,5.64,213920.0,5.65,5.65,5.63,5.64,213920.0
2016-01-11 14:50:00,5.64,5.64,5.62,5.64,1078765.0,5.64,5.64,5.62,5.64,1078765.0
2016-01-11 15:00:00,5.64,5.64,5.63,5.63,398285.0,5.64,5.64,5.63,5.63,398285.0
2016-01-11 15:10:00,5.63,5.63,5.6,5.62,668960.0,5.63,5.63,5.6,5.62,668960.0
2016-01-11 15:20:00,5.62,5.67,5.62,5.66,487075.0,5.62,5.67,5.62,5.66,487075.0
2016-01-11 15:30:00,5.66,5.7,5.66,5.7,744795.0,5.66,5.7,5.66,5.7,744795.0
2016-01-11 15:40:00,5.7,5.71,5.68,5.69,728745.0,5.7,5.71,5.68,5.69,728745.0
2016-01-11 15:50:00,5.68,5.68,5.66,5.67,1832155.0,5.68,5.68,5.66,5.67,1832155.0
2016-01-12 09:30:00,5.71,5.76,5.71,5.76,178305.0,5.71,5.76,5.71,5.76,178305.0
2016-01-12 09:40:00,5.75,5.82,5.75,5.81,379955.0,5.75,5.82,5.75,5.81,379955.0
2016-01-12 09:50:00,5.82,5.83,5.8,5.81,179470.0,5.82,5.83,5.8,5.81,179470.0
2016-01-12 10:00:00,5.8,5.82,5.79,5.8,508185.0,5.8,5.82,5.79,5.8,508185.0
2016-01-12 10:10:00,5.8,5.8,5.75,5.76,427525.0,5.8,5.8,5.75,5.76,427525.0
2016-01-12 10:20:00,5.76,5.77,5.75,5.76,288625.0,5.76,5.77,5.75,5.76,288625.0
2016-01-12 10:30:00,5.76,5.8,5.76,5.79,444180.0,5.76,5.8,5.76,5.79,444180.0
2016-01-12 10:40:00,5.79,5.79,5.74,5.75,506840.0,5.79,5.79,5.74,5.75,506840.0
2016-01-12 10:50:00,5.75,5.75,5.71,5.72,222620.0,5.75,5.75,5.71,5.72,222620.0
2016-01-12 11:00:00,5.72,5.72,5.7,5.7,349505.0,5.72,5.72,5.7,5.7,349505.0
2016-01-12 11:10:00,5.7,5.71,5.69,5.7,178105.0,5.7,5.71,5.69,5.7,178105.0
2016-01-12 11:20:00,5.71,5.71,5.69,5.7,256445.0,5.71,5.71,5.69,5.7,256445.0
2016-01-12 11:30:00,5.7,5.7,5.67,5.67,225205.0,5.7,5.7,5.67,5.67,225205.0
2016-01-12 11:40:00,5.67,5.72,5.67,5.72,189110.0,5.67,5.72,5.67,5.72,189110.0
2016-01-12 11:50:00,5.72,5.74,5.72,5.73,117050.0,5.72,5.74,5.72,5.73,117050.0
2016-01-12 12:00:00,5.72,5.75,5.71,5.73,227070.0,5.72,5.75,5.71,5.73,227070.0
2016-01-12 12:10:00,5.73,5.73,5.69,5.69,113385.0,5.73,5.73,5.69,5.69,113385.0
2016-01-12 12:20:00,5.69,5.7,5.67,5.69,271785.0,5.69,5.7,5.67,5.69,271785.0
2016-01-12 12:30:00,5.68,5.69,5.64,5.65,229790.0,5.68,5.69,5.64,5.65,229790.0
2016-01-12 12:40:00,5.65,5.66,5.63,5.65,253275.0,5.65,5.66,5.63,5.65,253275.0
2016-01-12 12:50:00,5.65,5.66,5.64,5.64,248700.0,5.65,5.66,5.64,5.64,248700.0
2016-01-12 13:00:00,5.65,5.67,5.65,5.66,277310.0,5.65,5.67,5.65,5.66,277310.0
2016-01-12 13:10:00,5.66,5.69,5.66,5.67,192905.0,5.66,5.69,5.66,5.67,192905.0
2016-01-12 13:20:00,5.67,5.67,5.65,5.65,165235.0,5.67,5.67,5.65,5.65,165235.0
2016-01-12 13:30:00,5.65,5.66,5.64,5.66,207410.0,5.65,5.66,5.64,5.66,207410.0
2016-01-12 13:40:00,5.66,5.68,5.66,5.68,186495.0,5.66,5.68,5.66,5.68,186495.0
2016-01-12 13:50:00,5.68,5.68,5.66,5.67,352345.0,5.68,5.68,5.66,5.67,352345.0
2016-01-12 14:00:00,5.67,5.67,5.64,5.65,706370.0,5.67,5.67,5.64,5.65,706370.0
2016-01-12 14:10:00,5.65,5.65,5.63,5.63,181975.0,5.65,5.65,5.63,5.63,181975.0
2016-01-12 14:20:00,5.63,5.65,5.62,5.65,360110.0,5.63,5.65,5.62,5.65,360110.0
2016-01-12 14:30:00,5.65,5.68,5.64,5.68,174530.0,5.65,5.68,5.64,5.68,174530.0
2016-01-12 14:40:00,5.68,5.68,5.66,5.67,160250.0,5.68,5.68,5.66,5.67,160250.0
2016-01-12 14:50:00,5.66,5.7,5.66,5.68,214455.0,5.66,5.7,5.66,5.68,214455.0
2016-01-12 15:00:00,5.69,5.7,5.68,5.68,164900.0,5.69,5.7,5.68,5.68,164900.0
2016-01-12 15:10:00,5.68,5.7,5.68,5.7,277770.0,5.68,5.7,5.68,5.7,277770.0
2016-01-12 15:20:00,5.7,5.73,5.7,5.71,242910.0,5.7,5.73,5.7,5.71,242910.0
2016-01-12 15:30:00,5.71,5.72,5.7,5.71,448790.0,5.71,5.72,5.7,5.71,448790.0
2016-01-12 15:40:00,5.71,5.75,5.7,5.74,580590.0,5.71,5.75,5.7,5.74,580590.0
2016-01-12 15:50:00,5.74,5.76,5.73,5.75,1641695.0,5.74,5.76,5.73,5.75,1641695.0
2016-01-13 09:30:00,5.9,5.99,5.88,5.94,900095.0,5.9,5.99,5.88,5.94,900095.0
2016-01-13 09:40:00,5.95,5.97,5.93,5.93,306825.0,5.95,5.97,5.93,5.93,306825.0
2016-01-13 09:50:00,5.93,5.93,5.88,5.89,472385.0,5.93,5.93,5.88,5.89,472385.0
2016-01-13 10:00:00,5.89,5.92,5.75,5.86,2166690.0,5.89,5.92,5.75,5.86,2166690.0
2016-01-13 10:10:00,5.87,5.87,5.79,5.8,595575.0,5.87,5.87,5.79,5.8,595575.0
2016-01-13 10:20:00,5.8,5.85,5.8,5.84,470455.0,5.8,5.85,5.8,5.84,470455.0
2016-01-13 10:30:00,5.84,5.84,5.79,5.8,531855.0,5.84,5.84,5.79,5.8,531855.0
2016-01-13 10:40:00,5.79,5.82,5.79,5.82,295850.0,5.79,5.82,5.79,5.82,295850.0
2016-01-13 10:50:00,5.82,5.83,5.81,5.83,271415.0,5.82,5.83,5.81,5.83,271415.0
2016-01-13 11:00:00,5.83,5.83,5.78,5.78,293215.0,5.83,5.83,5.78,5.78,293215.0
2016-01-13 11:10:00,5.78,5.84,5.78,5.84,132310.0,5.78,5.84,5.78,5.84,132310.0
2016-01-13 11:20:00,5.84,5.84,5.8,5.81,107430.0,5.84,5.84,5.8,5.81,107430.0
2016-01-13 11:30:00,5.81,5.83,5.79,5.8,123400.0,5.81,5.83,5.79,5.8,123400.0
2016-01-13 11:40:00,5.8,5.8,5.75,5.76,118850.0,5.8,5.8,5.75,5.76,118850.0
2016-01-13 11:50:00,5.75,5.76,5.72,5.74,242325.0,5.75,5.76,5.72,5.74,242325.0
2016-01-13 12:00:00,5.74,5.76,5.73,5.75,133065.0,5.74,5.76,5.73,5.75,133065.0
2016-01-13 12:10:00,5.75,5.76,5.74,5.74,94085.0,5.75,5.76,5.74,5.74,94085.0
2016-01-13 12:20:00,5.74,5.77,5.74,5.77,105250.0,5.74,5.77,5.74,5.77,105250.0
2016-01-13 12:30:00,5.77,5.77,5.73,5.73,110200.0,5.77,5.77,5.73,5.73,110200.0
2016-01-13 12:40:00,5.73,5.74,5.72,5.73,121340.0,5.73,5.74,5.72,5.73,121340.0
2016-01-13 12:50:00,5.73,5.74,5.7,5.71,157005.0,5.73,5.74,5.7,5.71,157005.0
2016-01-13 13:00:00,5.71,5.74,5.69,5.73,214265.0,5.71,5.74,5.69,5.73,214265.0
2016-01-13 13:10:00,5.73,5.74,5.72,5.72,136960.0,5.73,5.74,5.72,5.72,136960.0
2016-01-13 13:20:00,5.72,5.72,5.7,5.71,147695.0,5.72,5.72,5.7,5.71,147695.0
2016-01-13 13:30:00,5.71,5.72,5.69,5.7,211595.0,5.71,5.72,5.69,5.7,211595.0
2016-01-13 13:40:00,5.7,5.7,5.65,5.65,129420.0,5.7,5.7,5.65,5.65,129420.0
2016-01-13 13:50:00,5.65,5.69,5.65,5.68,269530.0,5.65,5.69,5.65,5.68,269530.0
2016-01-13 14:00:00,5.68,5.7,5.66,5.67,216500.0,5.68,5.7,5.66,5.67,216500.0
2016-01-13 14:10:00,5.68,5.69,5.64,5.66,140700.0,5.68,5.69,5.64,5.66,140700.0
2016-01-13 14:20:00,5.66,5.66,5.65,5.66,147730.0,5.66,5.66,5.65,5.66,147730.0
2016-01-13 14:30:00,5.67,5.67,5.62,5.63,205405.0,5.67,5.67,5.62,5.63,205405.0
2016-01-13 14:40:00,5.63,5.63,5.58,5.63,307300.0,5.63,5.63,5.58,5.63,307300.0
2016-01-13 14:50:00,5.63,5.69,5.63,5.69,492460.0,5.63,5.69,5.63,5.69,492460.0
2016-01-13 15:00:00,5.69,5.7,5.68,5.68,750670.0,5.69,5.7,5.68,5.68,750670.0
2016-01-13 15:10:00,5.68,5.72,5.68,5.72,523675.0,5.68,5.72,5.68,5.72,523675.0
2016-01-13 15:20:00,5.72,5.73,5.69,5.72,459745.0,5.72,5.73,5.69,5.72,459745.0
2016-01-13 15:30:00,5.71,5.72,5.69,5.71,440760.0,5.71,5.72,5.69,5.71,440760.0
2016-01-13 15:40:00,5.71,5.72,5.67,5.68,450015.0,5.71,5.72,5.67,5.68,450015.0
2016-01-13 15:50:00,5.68,5.69,5.66,5.68,1800570.0,5.68,5.69,5.66,5.68,1800570.0
2016-01-14 09:30:00,5.75,5.76,5.68,5.69,574695.0,5.75,5.76,5.68,5.69,574695.0
2016-01-14 09:40:00,5.69,5.7,5.67,5.69,171600.0,5.69,5.7,5.67,5.69,171600.0
2016-01-14 09:50:00,5.68,5.68,5.58,5.59,386510.0,5.68,5.68,5.58,5.59,386510.0
2016-01-14 10:00:00,5.59,5.64,5.59,5.63,176325.0,5.59,5.64,5.59,5.63,176325.0
2016-01-14 10:10:00,5.62,5.72,5.62,5.72,480340.0,5.62,5.72,5.62,5.72,480340.0
2016-01-14 10:20:00,5.72,5.79,5.72,5.77,279335.0,5.72,5.79,5.72,5.77,279335.0
2016-01-14 10:30:00,5.78,5.86,5.77,5.85,628700.0,5.78,5.86,5.77,5.85,628700.0
2016-01-14 10:40:00,5.85,5.89,5.83,5.89,375815.0,5.85,5.89,5.83,5.89,375815.0
2016-01-14 10:50:00,5.89,5.9,5.87,5.87,344080.0,5.89,5.9,5.87,5.87,344080.0
2016-01-14 11:00:00,5.87,5.89,5.83,5.83,444875.0,5.87,5.89,5.83,5.83,444875.0
2016-01-14 11:10:00,5.83,5.83,5.79,5.79,214810.0,5.83,5.83,5.79,5.79,214810.0
2016-01-14 11:20:00,5.79,5.8,5.75,5.8,401945.0,5.79,5.8,5.75,5.8,401945.0
2016-01-14 11:30:00,5.8,5.82,5.79,5.81,250020.0,5.8,5.82,5.79,5.81,250020.0
2016-01-14 11:40:00,5.8,5.85,5.8,5.83,761040.0,5.8,5.85,5.8,5.83,761040.0
2016-01-14 11:50:00,5.83,5.86,5.82,5.85,218135.0,5.83,5.86,5.82,5.85,218135.0
2016-01-14 12:00:00,5.85,5.87,5.82,5.83,194450.0,5.85,5.87,5.82,5.83,194450.0
2016-01-14 12:10:00,5.82,5.84,5.8,5.84,160045.0,5.82,5.84,5.8,5.84,160045.0
2016-01-14 12:20:00,5.84,5.86,5.83,5.86,242355.0,5.84,5.86,5.83,5.86,242355.0
2016-01-14 12:30:00,5.86,5.88,5.85,5.88,451415.0,5.86,5.88,5.85,5.88,451415.0
2016-01-14 12:40:00,5.88,5.89,5.86,5.87,318950.0,5.88,5.89,5.86,5.87,318950.0
2016-01-14 12:50:00,5.87,5.89,5.85,5.86,269540.0,5.87,5.89,5.85,5.86,269540.0
2016-01-14 13:00:00,5.85,5.9,5.85,5.9,348785.0,5.85,5.9,5.85,5.9,348785.0
2016-01-14 13:10:00,5.9,5.91,5.88,5.88,173150.0,5.9,5.91,5.88,5.88,173150.0
2016-01-14 13:20:00,5.88,5.9,5.88,5.89,212410.0,5.88,5.9,5.88,5.89,212410.0
2016-01-14 13:30:00,5.9,5.92,5.89,5.89,253705.0,5.9,5.92,5.89,5.89,253705.0
2016-01-14 13:40:00,5.89,5.89,5.86,5.87,255245.0,5.89,5.89,5.86,5.87,255245.0
2016-01-14 13:50:00,5.87,5.89,5.87,5.88,249155.0,5.87,5.89,5.87,5.88,249155.0
2016-01-14 14:00:00,5.88,5.89,5.87,5.89,271700.0,5.88,5.89,5.87,5.89,271700.0
2016-01-14 14:10:00,5.9,5.93,5.89,5.91,265475.0,5.9,5.93,5.89,5.91,265475.0
2016-01-14 14:20:00,5.91,5.92,5.9,5.91,240740.0,5.91,5.92,5.9,5.91,240740.0
2016-01-14 14:30:00,5.92,5.93,5.9,5.91,1068270.0,5.92,5.93,5.9,5.91,1068270.0
2016-01-14 14:40:00,5.91,5.93,5.9,5.92,165960.0,5.91,5.93,5.9,5.92,165960.0
2016-01-14 14:50:00,5.92,5.93,5.9,5.91,1393295.0,5.92,5.93,5.9,5.91,1393295.0
2016-01-14 15:00:00,5.91,5.91,5.89,5.9,383010.0,5.91,5.91,5.89,5.9,383010.0
2016-01-14 15:10:00,5.9,5.9,5.89,5.9,359300.0,5.9,5.9,5.89,5.9,359300.0
2016-01-14 15:20:00,5.9,5.9,5.88,5.89,271570.0,5.9,5.9,5.88,5.89,271570.0
2016-01-14 15:30:00,5.88,5.89,5.86,5.86,740045.0,5.88,5.89,5.86,5.86,740045.0
2016-01-14 15:40:00,5.86,5.89,5.86,5.88,1074290.0,5.86,5.89,5.86,5.88,1074290.0
2016-01-14 15:50:00,5.88,5.88,5.86,5.86,817175.0,5.88,5.88,5.86,5.86,817175.0
2016-01-15 09:30:00,5.72,5.72,5.53,5.6,956310.0,5.72,5.72,5.53,5.6,956310.0
2016-01-15 09:40:00,5.6,5.66,5.58,5.61,770455.0,5.6,5.66,5.58,5.61,770455.0
2016-01-15 09:50:00,5.61,5.61,5.5,5.51,475245.0,5.61,5.61,5.5,5.51,475245.0
2016-01-15 10:00:00,5.5,5.58,5.5,5.57,294125.0,5.5,5.58,5.5,5.57,294125.0
2016-01-15 10:10:00,5.57,5.59,5.55,5.58,276335.0,5.57,5.59,5.55,5.58,276335.0
2016-01-15 10:20:00,5.58,5.63,5.57,5.6,1543915.0,5.58,5.63,5.57,5.6,1543915.0
2016-01-15 10:30:00,5.61,5.63,5.59,5.6,177805.0,5.61,5.63,5.59,5.6,177805.0
2016-01-15 10:40:00,5.6,5.6,5.55,5.57,108935.0,5.6,5.6,5.55,5.57,108935.0
2016-01-15 10:50:00,5.57,5.57,5.53,5.56,344350.0,5.57,5.57,5.53,5.56,344350.0
2016-01-15 11:00:00,5.56,5.57,5.53,5.53,168445.0,5.56,5.57,5.53,5.53,168445.0
2016-01-15 11:10:00,5.53,5.56,5.52,5.54,144675.0,5.53,5.56,5.52,5.54,144675.0
2016-01-15 11:20:00,5.54,5.55,5.53,5.55,123360.0,5.54,5.55,5.53,5.55,123360.0
2016-01-15 11:30:00,5.55,5.57,5.54,5.55,110000.0,5.55,5.57,5.54,5.55,110000.0
2016-01-15 11:40:00,5.54,5.55,5.5,5.51,386070.0,5.54,5.55,5.5,5.51,386070.0
2016-01-15 11:50:00,5.51,5.52,5.49,5.51,293145.0,5.51,5.52,5.49,5.51,293145.0
2016-01-15 12:00:00,5.51,5.52,5.49,5.5,107560.0,5.51,5.52,5.49,5.5,107560.0
2016-01-15 12:10:00,5.5,5.51,5.48,5.48,179190.0,5.5,5.51,5.48,5.48,179190.0
2016-01-15 12:20:00,5.48,5.48,5.46,5.47,236810.0,5.48,5.48,5.46,5.47,236810.0
2016-01-15 12:30:00,5.46,5.46,5.44,5.45,453265.0,5.46,5.46,5.44,5.45,453265.0
2016-01-15 12:40:00,5.45,5.5,5.45,5.5,255955.0,5.45,5.5,5.45,5.5,255955.0
2016-01-15 12:50:00,5.49,5.52,5.49,5.52,172170.0,5.49,5.52,5.49,5.52,172170.0
2016-01-15 13:00:00,5.52,5.52,5.49,5.49,200120.0,5.52,5.52,5.49,5.49,200120.0
2016-01-15 13:10:00,5.49,5.54,5.49,5.54,187035.0,5.49,5.54,5.49,5.54,187035.0
2016-01-15 13:20:00,5.54,5.56,5.54,5.56,133455.0,5.54,5.56,5.54,5.56,133455.0
2016-01-15 13:30:00,5.56,5.56,5.53,5.55,166880.0,5.56,5.56,5.53,5.55,166880.0
2016-01-15 13:40:00,5.55,5.61,5.55,5.6,226235.0,5.55,5.61,5.55,5.6,226235.0
2016-01-15 13:50:00,5.6,5.62,5.6,5.6,93425.0,5.6,5.62,5.6,5.6,93425.0
2016-01-15 14:00:00,5.6,5.6,5.57,5.59,140895.0,5.6,5.6,5.57,5.59,140895.0
2016-01-15 14:10:00,5.6,5.6,5.58,5.59,387795.0,5.6,5.6,5.58,5.59,387795.0
2016-01-15 14:20:00,5.59,5.59,5.57,5.57,202405.0,5.59,5.59,5.57,5.57,202405.0
2016-01-15 14:30:00,5.57,5.58,5.56,5.57,145735.0,5.57,5.58,5.56,5.57,145735.0
2016-01-15 14:40:00,5.57,5.59,5.57,5.58,148585.0,5.57,5.59,5.57,5.58,148585.0
2016-01-15 14:50:00,5.58,5.64,5.58,5.64,1212160.0,5.58,5.64,5.58,5.64,1212160.0
2016-01-15 15:00:00,5.64,5.65,5.63,5.63,768335.0,5.64,5.65,5.63,5.63,768335.0
2016-01-15 15:10:00,5.63,5.63,5.59,5.6,596485.0,5.63,5.63,5.59,5.6,596485.0
2016-01-15 15:20:00,5.6,5.64,5.59,5.64,371015.0,5.6,5.64,5.59,5.64,371015.0
2016-01-15 15:30:00,5.64,5.64,5.61,5.62,821720.0,5.64,5.64,5.61,5.62,821720.0
2016-01-15 15:40:00,5.62,5.66,5.61,5.65,885900.0,5.62,5.66,5.61,5.65,885900.0
2016-01-15 15:50:00,5.65,5.66,5.64,5.65,2472270.0,5.65,5.66,5.64,5.65,2472270.0
2016-01-19 09:30:00,5.7,5.74,5.68,5.69,815470.0,5.7,5.74,5.68,5.69,815470.0
2016-01-19 09:40:00,5.68,5.72,5.64,5.66,450860.0,5.68,5.72,5.64,5.66,450860.0
2016-01-19 09:50:00,5.66,5.68,5.63,5.68,210825.0,5.66,5.68,5.63,5.68,210825.0
2016-01-19 10:00:00,5.68,5.7,5.65,5.66,543120.0,5.68,5.7,5.65,5.66,543120.0
2016-01-19 10:10:00,5.66,5.7,5.65,5.69,339615.0,5.66,5.7,5.65,5.69,339615.0
2016-01-19 10:20:00,5.69,5.71,5.68,5.7,157795.0,5.69,5.71,5.68,5.7,157795.0
2016-01-19 10:30:00,5.7,5.71,5.68,5.68,188635.0,5.7,5.71,5.68,5.68,188635.0
2016-01-19 10:40:00,5.67,5.69,5.67,5.68,278705.0,5.67,5.69,5.67,5.68,278705.0
2016-01-19 10:50:00,5.68,5.69,5.64,5.64,246060.0,5.68,5.69,5.64,5.64,246060.0
2016-01-19 11:00:00,5.64,5.65,5.63,5.64,244030.0,5.64,5.65,5.63,5.64,244030.0
2016-01-19 11:10:00,5.63,5.64,5.55,5.55,637110.0,5.63,5.64,5.55,5.55,637110.0
2016-01-19 11:20:00,5.55,5.61,5.55,5.61,320150.0,5.55,5.61,5.55,5.61,320150.0
2016-01-19 11:30:00,5.61,5.63,5.57,5.59,751085.0,5.61,5.63,5.57,5.59,751085.0
2016-01-19 11:40:00,5.58,5.6,5.58,5.58,344835.0,5.58,5.6,5.58,5.58,344835.0
2016-01-19 11:50:00,5.58,5.6,5.57,5.58,161310.0,5.58,5.6,5.57,5.58,161310.0
2016-01-19 12:00:00,5.58,5.58,5.55,5.56,451475.0,5.58,5.58,5.55,5.56,451475.0
2016-01-19 12:10:00,5.56,5.58,5.55,5.55,168545.0,5.56,5.58,5.55,5.55,168545.0
2016-01-19 12:20:00,5.55,5.56,5.54,5.55,172485.0,5.55,5.56,5.54,5.55,172485.0
2016-01-19 12:30:00,5.55,5.57,5.54,5.54,290565.0,5.55,5.57,5.54,5.54,290565.0
2016-01-19 12:40:00,5.55,5.55,5.52,5.52,172010.0,5.55,5.55,5.52,5.52,172010.0
2016-01-19 12:50:00,5.52,5.55,5.51,5.55,164620.0,5.52,5.55,5.51,5.55,164620.0
2016-01-19 13:00:00,5.55,5.56,5.53,5.55,197605.0,5.55,5.56,5.53,5.55,197605.0
2016-01-19 13:10:00,5.55,5.56,5.54,5.56,294145.0,5.55,5.56,5.54,5.56,294145.0
2016-01-19 13:20:00,5.56,5.56,5.53,5.53,260660.0,5.56,5.56,5.53,5.53,260660.0
2016-01-19 13:30:00,5.53,5.53,5.5,5.51,227810.0,5.53,5.53,5.5,5.51,227810.0
2016-01-19 13:40:00,5.51,5.52,5.49,5.49,539155.0,5.51,5.52,5.49,5.49,539155.0
2016-01-19 13:50:00,5.49,5.49,5.46,5.47,306560.0,5.49,5.49,5.46,5.47,306560.0
2016-01-19 14:00:00,5.47,5.47,5.43,5.43,207650.0,5.47,5.47,5.43,5.43,207650.0
2016-01-19 14:10:00,5.43,5.43,5.38,5.39,606655.0,5.43,5.43,5.38,5.39,606655.0
2016-01-19 14:20:00,5.39,5.41,5.38,5.39,659015.0,5.39,5.41,5.38,5.39,659015.0
2016-01-19 14:30:00,5.39,5.4,5.38,5.39,720350.0,5.39,5.4,5.38,5.39,720350.0
2016-01-19 14:40:00,5.39,5.39,5.32,5.32,509215.0,5.39,5.39,5.32,5.32,509215.0
2016-01-19 14:50:00,5.32,5.36,5.31,5.35,538915.0,5.32,5.36,5.31,5.35,538915.0
2016-01-19 15:00:00,5.35,5.39,5.34,5.39,905035.0,5.35,5.39,5.34,5.39,905035.0
2016-01-19 15:10:00,5.39,5.4,5.32,5.33,859710.0,5.39,5.4,5.32,5.33,859710.0
2016-01-19 15:20:00,5.33,5.34,5.31,5.34,1676595.0,5.33,5.34,5.31,5.34,1676595.0
2016-01-19 15:30:00,5.34,5.35,5.29,5.29,1401495.0,5.34,5.35,5.29,5.29,1401495.0
2016-01-19 15:40:00,5.3,5.33,5.29,5.32,2318415.0,5.3,5.33,5.29,5.32,2318415.0
2016-01-19 15:50:00,5.32,5.32,5.29,5.29,3127430.0,5.32,5.32,5.29,5.29,3127430.0
2016-01-20 09:30:00,4.81,5.08,4.73,5.07,1809785.0,4.81,5.08,4.73,5.07,1809785.0
2016-01-20 09:40:00,5.07,5.23,5.06,5.18,1766525.0,5.07,5.23,5.06,5.18,1766525.0
2016-01-20 09:50:00,5.18,5.25,5.13,5.15,1298650.0,5.18,5.25,5.13,5.15,1298650.0
2016-01-20 10:00:00,5.15,5.15,5.06,5.11,822050.0,5.15,5.15,5.06,5.11,822050.0
2016-01-20 10:10:00,5.11,5.18,5.11,5.15,701915.0,5.11,5.18,5.11,5.15,701915.0
2016-01-20 10:20:00,5.15,5.21,5.13,5.14,812165.0,5.15,5.21,5.13,5.14,812165.0
2016-01-20 10:30:00,5.14,5.14,5.1,5.1,450465.0,5.14,5.14,5.1,5.1,450465.0
2016-01-20 10:40:00,5.1,5.1,5.04,5.09,963275.0,5.1,5.1,5.04,5.09,963275.0
2016-01-20 10:50:00,5.09,5.1,5.07,5.08,548705.0,5.09,5.1,5.07,5.08,548705.0
2016-01-20 11:00:00,5.08,5.08,5.04,5.07,466450.0,5.08,5.08,5.04,5.07,466450.0
2016-01-20 11:10:00,5.07,5.13,5.07,5.11,722175.0,5.07,5.13,5.07,5.11,722175.0
2016-01-20 11:20:00,5.11,5.16,5.11,5.13,794630.0,5.11,5.16,5.11,5.13,794630.0
2016-01-20 11:30:00,5.13,5.2,5.13,5.18,448805.0,5.13,5.2,5.13,5.18,448805.0
2016-01-20 11:40:00,5.18,5.18,5.16,5.16,477035.0,5.18,5.18,5.16,5.16,477035.0
2016-01-20 11:50:00,5.16,5.16,5.13,5.14,405095.0,5.16,5.16,5.13,5.14,405095.0
2016-01-20 12:00:00,5.14,5.16,5.11,5.12,283715.0,5.14,5.16,5.11,5.12,283715.0
2016-01-20 12:10:00,5.12,5.12,5.11,5.11,379315.0,5.12,5.12,5.11,5.11,379315.0
2016-01-20 12:20:00,5.11,5.11,5.06,5.07,621195.0,5.11,5.11,5.06,5.07,621195.0
2016-01-20 12:30:00,5.07,5.09,5.06,5.09,263460.0,5.07,5.09,5.06,5.09,263460.0
2016-01-20 12:40:00,5.09,5.12,5.09,5.11,208660.0,5.09,5.12,5.09,5.11,208660.0
2016-01-20 12:50:00,5.11,5.17,5.1,5.17,375610.0,5.11,5.17,5.1,5.17,375610.0
2016-01-20 13:00:00,5.17,5.2,5.17,5.2,597850.0,5.17,5.2,5.17,5.2,597850.0
2016-01-20 13:10:00,5.2,5.2,5.11,5.11,329850.0,5.2,5.2,5.11,5.11,329850.0
2016-01-20 13:20:00,5.11,5.11,5.07,5.07,996640.0,5.11,5.11,5.07,5.07,996640.0
2016-01-20 13:30:00,5.07,5.1,5.05,5.08,864255.0,5.07,5.1,5.05,5.08,864255.0
2016-01-20 13:40:00,5.09,5.1,5.06,5.1,1154760.0,5.09,5.1,5.06,5.1,1154760.0
2016-01-20 13:50:00,5.1,5.11,5.04,5.04,726920.0,5.1,5.11,5.04,5.04,726920.0
2016-01-20 14:00:00,5.05,5.05,4.99,5.01,634865.0,5.05,5.05,4.99,5.01,634865.0
2016-01-20 14:10:00,5.01,5.09,5.0,5.09,677275.0,5.01,5.09,5.0,5.09,677275.0
2016-01-20 14:20:00,5.09,5.1,5.07,5.07,288440.0,5.09,5.1,5.07,5.07,288440.0
2016-01-20 14:30:00,5.08,5.11,5.07,5.11,425285.0,5.08,5.11,5.07,5.11,425285.0
2016-01-20 14:40:00,5.11,5.13,5.09,5.13,360580.0,5.11,5.13,5.09,5.13,360580.0
2016-01-20 14:50:00,5.13,5.19,5.12,5.16,503340.0,5.13,5.19,5.12,5.16,503340.0
2016-01-20 15:00:00,5.16,5.18,5.13,5.18,1172065.0,5.16,5.18,5.13,5.18,1172065.0
2016-01-20 15:10:00,5.18,5.23,5.18,5.23,787755.0,5.18,5.23,5.18,5.23,787755.0
2016-01-20 15:20:00,5.23,5.26,5.22,5.26,487290.0,5.23,5.26,5.22,5.26,487290.0
2016-01-20 15:30:00,5.26,5.26,5.22,5.24,559590.0,5.26,5.26,5.22,5.24,559590.0
2016-01-20 15:40:00,5.23,5.24,5.18,5.18,790405.0,5.23,5.24,5.18,5.18,790405.0
2016-01-20 15:50:00,5.18,5.22,5.18,5.2,1315145.0,5.18,5.22,5.18,5.2,1315145.0
2016-01-21 09:30:00,5.26,5.31,5.22,5.24,440925.0,5.26,5.31,5.22,5.24,440925.0
2016-01-21 09:40:00,5.25,5.32,5.21,5.24,219790.0,5.25,5.32,5.21,5.24,219790.0
2016-01-21 09:50:00,5.24,5.33,5.23,5.29,329575.0,5.24,5.33,5.23,5.29,329575.0
2016-01-21 10:00:00,5.28,5.37,5.28,5.36,528095.0,5.28,5.37,5.28,5.36,528095.0
2016-01-21 10:10:00,5.36,5.38,5.34,5.37,481785.0,5.36,5.38,5.34,5.37,481785.0
2016-01-21 10:20:00,5.37,5.39,5.32,5.36,495785.0,5.37,5.39,5.32,5.36,495785.0
2016-01-21 10:30:00,5.36,5.42,5.35,5.36,335010.0,5.36,5.42,5.35,5.36,335010.0
2016-01-21 10:40:00,5.36,5.39,5.36,5.39,208220.0,5.36,5.39,5.36,5.39,208220.0
2016-01-21 10:50:00,5.38,5.4,5.35,5.35,268565.0,5.38,5.4,5.35,5.35,268565.0
2016-01-21 11:00:00,5.35,5.38,5.35,5.36,356000.0,5.35,5.38,5.35,5.36,356000.0
2016-01-21 11:10:00,5.37,5.39,5.37,5.39,133840.0,5.37,5.39,5.37,5.39,133840.0
2016-01-21 11:20:00,5.39,5.39,5.37,5.38,140015.0,5.39,5.39,5.37,5.38,140015.0
2016-01-21 11:30:00,5.38,5.4,5.36,5.4,180770.0,5.38,5.4,5.36,5.4,180770.0
2016-01-21 11:40:00,5.4,5.42,5.39,5.42,247720.0,5.4,5.42,5.39,5.42,247720.0
2016-01-21 11:50:00,5.42,5.43,5.4,5.41,321375.0,5.42,5.43,5.4,5.41,321375.0
2016-01-21 12:00:00,5.4,5.44,5.4,5.42,375925.0,5.4,5.44,5.4,5.42,375925.0
2016-01-21 12:10:00,5.42,5.43,5.41,5.43,232125.0,5.42,5.43,5.41,5.43,232125.0
2016-01-21 12:20:00,5.43,5.43,5.4,5.41,160835.0,5.43,5.43,5.4,5.41,160835.0
2016-01-21 12:30:00,5.41,5.41,5.4,5.4,75405.0,5.41,5.41,5.4,5.4,75405.0
2016-01-21 12:40:00,5.4,5.4,5.38,5.38,89490.0,5.4,5.4,5.38,5.38,89490.0
2016-01-21 12:50:00,5.38,5.39,5.37,5.38,182470.0,5.38,5.39,5.37,5.38,182470.0
2016-01-21 13:00:00,5.38,5.41,5.37,5.41,342450.0,5.38,5.41,5.37,5.41,342450.0
2016-01-21 13:10:00,5.41,5.41,5.38,5.38,94130.0,5.41,5.41,5.38,5.38,94130.0
2016-01-21 13:20:00,5.38,5.38,5.35,5.35,224200.0,5.38,5.38,5.35,5.35,224200.0
2016-01-21 13:30:00,5.35,5.36,5.32,5.36,239985.0,5.35,5.36,5.32,5.36,239985.0
2016-01-21 13:40:00,5.36,5.38,5.35,5.37,134240.0,5.36,5.38,5.35,5.37,134240.0
2016-01-21 13:50:00,5.37,5.37,5.34,5.34,154440.0,5.37,5.37,5.34,5.34,154440.0
2016-01-21 14:00:00,5.34,5.35,5.33,5.34,769420.0,5.34,5.35,5.33,5.34,769420.0
2016-01-21 14:10:00,5.34,5.34,5.3,5.3,175785.0,5.34,5.34,5.3,5.3,175785.0
2016-01-21 14:20:00,5.3,5.31,5.29,5.31,193340.0,5.3,5.31,5.29,5.31,193340.0
2016-01-21 14:30:00,5.31,5.36,5.31,5.36,418075.0,5.31,5.36,5.31,5.36,418075.0
2016-01-21 14:40:00,5.36,5.37,5.36,5.36,243280.0,5.36,5.37,5.36,5.36,243280.0
2016-01-21 14:50:00,5.36,5.38,5.34,5.38,425960.0,5.36,5.38,5.34,5.38,425960.0
2016-01-21 15:00:00,5.37,5.38,5.32,5.33,329945.0,5.37,5.38,5.32,5.33,329945.0
2016-01-21 15:10:00,5.33,5.34,5.32,5.34,379800.0,5.33,5.34,5.32,5.34,379800.0
2016-01-21 15:20:00,5.33,5.34,5.32,5.33,233305.0,5.33,5.34,5.32,5.33,233305.0
2016-01-21 15:30:00,5.33,5.37,5.33,5.35,403685.0,5.33,5.37,5.33,5.35,403685.0
2016-01-21 15:40:00,5.35,5.37,5.34,5.34,494850.0,5.35,5.37,5.34,5.34,494850.0
2016-01-21 15:50:00,5.34,5.36,5.34,5.35,1178970.0,5.34,5.36,5.34,5.35,1178970.0
2016-01-22 09:30:00,5.42,5.42,5.26,5.39,261700.0,5.42,5.42,5.26,5.39,261700.0
2016-01-22 09:40:00,5.38,5.4,5.36,5.4,141360.0,5.38,5.4,5.36,5.4,141360.0
2016-01-22 09:50:00,5.4,5.48,5.4,5.48,131415.0,5.4,5.48,5.4,5.48,131415.0
2016-01-22 10:00:00,5.48,5.49,5.43,5.44,141820.0,5.48,5.49,5.43,5.44,141820.0
2016-01-22 10:10:00,5.45,5.48,5.44,5.45,241345.0,5.45,5.48,5.44,5.45,241345.0
2016-01-22 10:20:00,5.45,5.45,5.41,5.42,120430.0,5.45,5.45,5.41,5.42,120430.0
2016-01-22 10:30:00,5.43,5.44,5.4,5.42,150790.0,5.43,5.44,5.4,5.42,150790.0
2016-01-22 10:40:00,5.41,5.43,5.41,5.41,75245.0,5.41,5.43,5.41,5.41,75245.0
2016-01-22 10:50:00,5.41,5.42,5.39,5.4,120495.0,5.41,5.42,5.39,5.4,120495.0
2016-01-22 11:00:00,5.4,5.42,5.4,5.4,283235.0,5.4,5.42,5.4,5.4,283235.0
2016-01-22 11:10:00,5.4,5.45,5.39,5.45,127855.0,5.4,5.45,5.39,5.45,127855.0
2016-01-22 11:20:00,5.44,5.46,5.44,5.45,128100.0,5.44,5.46,5.44,5.45,128100.0
2016-01-22 11:30:00,5.45,5.45,5.42,5.43,64270.0,5.45,5.45,5.42,5.43,64270.0
2016-01-22 11:40:00,5.42,5.44,5.41,5.42,207050.0,5.42,5.44,5.41,5.42,207050.0
2016-01-22 11:50:00,5.42,5.44,5.41,5.43,245645.0,5.42,5.44,5.41,5.43,245645.0
2016-01-22 12:00:00,5.43,5.44,5.42,5.43,229980.0,5.43,5.44,5.42,5.43,229980.0
2016-01-22 12:10:00,5.43,5.43,5.42,5.43,147100.0,5.43,5.43,5.42,5.43,147100.0
2016-01-22 12:20:00,5.43,5.44,5.43,5.44,124025.0,5.43,5.44,5.43,5.44,124025.0
2016-01-22 12:30:00,5.44,5.45,5.43,5.45,216835.0,5.44,5.45,5.43,5.45,216835.0
2016-01-22 12:40:00,5.45,5.45,5.44,5.45,90290.0,5.45,5.45,5.44,5.45,90290.0
2016-01-22 12:50:00,5.45,5.47,5.44,5.47,126150.0,5.45,5.47,5.44,5.47,126150.0
2016-01-22 13:00:00,5.46,5.47,5.46,5.46,128950.0,5.46,5.47,5.46,5.46,128950.0
2016-01-22 13:10:00,5.46,5.49,5.46,5.48,203795.0,5.46,5.49,5.46,5.48,203795.0
2016-01-22 13:20:00,5.48,5.49,5.46,5.47,201940.0,5.48,5.49,5.46,5.47,201940.0
2016-01-22 13:30:00,5.47,5.48,5.47,5.48,219790.0,5.47,5.48,5.47,5.48,219790.0
2016-01-22 13:40:00,5.48,5.5,5.48,5.49,340915.0,5.48,5.5,5.48,5.49,340915.0
2016-01-22 13:50:00,5.49,5.51,5.49,5.51,261430.0,5.49,5.51,5.49,5.51,261430.0
2016-01-22 14:00:00,5.51,5.55,5.51,5.55,443670.0,5.51,5.55,5.51,5.55,443670.0
2016-01-22 14:10:00,5.55,5.57,5.54,5.56,419255.0,5.55,5.57,5.54,5.56,419255.0
2016-01-22 14:20:00,5.56,5.56,5.54,5.56,405655.0,5.56,5.56,5.54,5.56,405655.0
2016-01-22 14:30:00,5.56,5.56,5.55,5.55,600100.0,5.56,5.56,5.55,5.55,600100.0
2016-01-22 14:40:00,5.55,5.56,5.52,5.54,456940.0,5.55,5.56,5.52,5.54,456940.0
2016-01-22 14:50:00,5.54,5.55,5.52,5.53,335640.0,5.54,5.55,5.52,5.53,335640.0
2016-01-22 15:00:00,5.53,5.54,5.51,5.51,483065.0,5.53,5.54,5.51,5.51,483065.0
2016-01-22 15:10:00,5.51,5.52,5.51,5.52,464225.0,5.51,5.52,5.51,5.52,464225.0
2016-01-22 15:20:00,5.52,5.53,5.51,5.53,494975.0,5.52,5.53,5.51,5.53,494975.0
2016-01-22 15:30:00,5.53,5.53,5.52,5.52,440220.0,5.53,5.53,5.52,5.52,440220.0
2016-01-22 15:40:00,5.52,5.53,5.52,5.53,523995.0,5.52,5.53,5.52,5.53,523995.0
2016-01-22 15:50:00,5.53,5.55,5.52,5.55,1766830.0,5.53,5.55,5.52,5.55,1766830.0
2016-01-25 09:30:00,5.52,5.57,5.48,5.55,318730.0,5.52,5.57,5.48,5.55,318730.0
2016-01-25 09:40:00,5.55,5.57,5.52,5.57,250345.0,5.55,5.57,5.52,5.57,250345.0
2016-01-25 09:50:00,5.57,5.59,5.54,5.55,458710.0,5.57,5.59,5.54,5.55,458710.0
2016-01-25 10:00:00,5.55,5.61,5.54,5.59,294005.0,5.55,5.61,5.54,5.59,294005.0
2016-01-25 10:10:00,5.58,5.61,5.55,5.59,230700.0,5.58,5.61,5.55,5.59,230700.0
2016-01-25 10:20:00,5.59,5.61,5.57,5.59,237630.0,5.59,5.61,5.57,5.59,237630.0
2016-01-25 10:30:00,5.6,5.61,5.57,5.59,415925.0,5.6,5.61,5.57,5.59,415925.0
2016-01-25 10:40:00,5.58,5.6,5.57,5.59,310345.0,5.58,5.6,5.57,5.59,310345.0
2016-01-25 10:50:00,5.58,5.59,5.56,5.58,240255.0,5.58,5.59,5.56,5.58,240255.0
2016-01-25 11:00:00,5.57,5.58,5.52,5.53,424945.0,5.57,5.58,5.52,5.53,424945.0
2016-01-25 11:10:00,5.53,5.54,5.51,5.51,421350.0,5.53,5.54,5.51,5.51,421350.0
2016-01-25 11:20:00,5.51,5.55,5.5,5.55,208205.0,5.51,5.55,5.5,5.55,208205.0
2016-01-25 11:30:00,5.55,5.55,5.52,5.53,159205.0,5.55,5.55,5.52,5.53,159205.0
2016-01-25 11:40:00,5.53,5.53,5.5,5.52,132025.0,5.53,5.53,5.5,5.52,132025.0
2016-01-25 11:50:00,5.52,5.55,5.51,5.53,124660.0,5.52,5.55,5.51,5.53,124660.0
2016-01-25 12:00:00,5.53,5.54,5.51,5.51,150630.0,5.53,5.54,5.51,5.51,150630.0
2016-01-25 12:10:00,5.51,5.51,5.49,5.51,291030.0,5.51,5.51,5.49,5.51,291030.0
2016-01-25 12:20:00,5.51,5.51,5.49,5.49,75340.0,5.51,5.51,5.49,5.49,75340.0
2016-01-25 12:30:00,5.49,5.51,5.49,5.51,146845.0,5.49,5.51,5.49,5.51,146845.0
2016-01-25 12:40:00,5.51,5.53,5.51,5.52,355910.0,5.51,5.53,5.51,5.52,355910.0
2016-01-25 12:50:00,5.52,5.52,5.51,5.52,167155.0,5.52,5.52,5.51,5.52,167155.0
2016-01-25 13:00:00,5.52,5.53,5.52,5.53,288230.0,5.52,5.53,5.52,5.53,288230.0
2016-01-25 13:10:00,5.52,5.53,5.5,5.51,349580.0,5.52,5.53,5.5,5.51,349580.0
2016-01-25 13:20:00,5.51,5.52,5.5,5.5,146885.0,5.51,5.52,5.5,5.5,146885.0
2016-01-25 13:30:00,5.5,5.5,5.48,5.48,208185.0,5.5,5.5,5.48,5.48,208185.0
2016-01-25 13:40:00,5.47,5.48,5.45,5.45,251500.0,5.47,5.48,5.45,5.45,251500.0
2016-01-25 13:50:00,5.45,5.46,5.43,5.43,213600.0,5.45,5.46,5.43,5.43,213600.0
2016-01-25 14:00:00,5.43,5.46,5.42,5.46,210715.0,5.43,5.46,5.42,5.46,210715.0
2016-01-25 14:10:00,5.46,5.51,5.44,5.45,447810.0,5.46,5.51,5.44,5.45,447810.0
2016-01-25 14:20:00,5.45,5.46,5.43,5.46,125635.0,5.45,5.46,5.43,5.46,125635.0
2016-01-25 14:30:00,5.46,5.48,5.45,5.47,224470.0,5.46,5.48,5.45,5.47,224470.0
2016-01-25 14:40:00,5.47,5.47,5.45,5.45,207395.0,5.47,5.47,5.45,5.45,207395.0
2016-01-25 14:50:00,5.45,5.47,5.45,5.47,176320.0,5.45,5.47,5.45,5.47,176320.0
2016-01-25 15:00:00,5.47,5.48,5.44,5.44,539845.0,5.47,5.48,5.44,5.44,539845.0
2016-01-25 15:10:00,5.45,5.45,5.43,5.44,250210.0,5.45,5.45,5.43,5.44,250210.0
2016-01-25 15:20:00,5.44,5.45,5.42,5.44,550580.0,5.44,5.45,5.42,5.44,550580.0
2016-01-25 15:30:00,5.44,5.44,5.42,5.44,372710.0,5.44,5.44,5.42,5.44,372710.0
2016-01-25 15:40:00,5.43,5.44,5.42,5.44,562635.0,5.43,5.44,5.42,5.44,562635.0
2016-01-25 15:50:00,5.44,5.46,5.43,5.44,1549080.0,5.44,5.46,5.43,5.44,1549080.0
2016-01-26 09:30:00,5.3,5.34,5.25,5.26,710930.0,5.3,5.34,5.25,5.26,710930.0
2016-01-26 09:40:00,5.26,5.27,5.13,5.13,763035.0,5.26,5.27,5.13,5.13,763035.0
2016-01-26 09:50:00,5.14,5.21,5.14,5.19,917905.0,5.14,5.21,5.14,5.19,917905.0
2016-01-26 10:00:00,5.2,5.22,5.19,5.21,1255275.0,5.2,5.22,5.19,5.21,1255275.0
2016-01-26 10:10:00,5.22,5.31,5.21,5.3,1034480.0,5.22,5.31,5.21,5.3,1034480.0
2016-01-26 10:20:00,5.31,5.32,5.29,5.31,609735.0,5.31,5.32,5.29,5.31,609735.0
2016-01-26 10:30:00,5.31,5.32,5.27,5.28,1006305.0,5.31,5.32,5.27,5.28,1006305.0
2016-01-26 10:40:00,5.28,5.3,5.27,5.27,540390.0,5.28,5.3,5.27,5.27,540390.0
2016-01-26 10:50:00,5.27,5.31,5.27,5.3,697175.0,5.27,5.31,5.27,5.3,697175.0
2016-01-26 11:00:00,5.3,5.38,5.3,5.35,346530.0,5.3,5.38,5.3,5.35,346530.0
2016-01-26 11:10:00,5.35,5.36,5.33,5.35,296135.0,5.35,5.36,5.33,5.35,296135.0
2016-01-26 11:20:00,5.35,5.38,5.34,5.38,331395.0,5.35,5.38,5.34,5.38,331395.0
2016-01-26 11:30:00,5.38,5.38,5.33,5.34,280660.0,5.38,5.38,5.33,5.34,280660.0
2016-01-26 11:40:00,5.34,5.36,5.33,5.33,300920.0,5.34,5.36,5.33,5.33,300920.0
2016-01-26 11:50:00,5.34,5.37,5.34,5.35,188155.0,5.34,5.37,5.34,5.35,188155.0
2016-01-26 12:00:00,5.35,5.36,5.32,5.35,460750.0,5.35,5.36,5.32,5.35,460750.0
2016-01-26 12:10:00,5.35,5.41,5.34,5.41,308370.0,5.35,5.41,5.34,5.41,308370.0
2016-01-26 12:20:00,5.41,5.41,5.38,5.4,235990.0,5.41,5.41,5.38,5.4,235990.0
2016-01-26 12:30:00,5.4,5.41,5.38,5.39,384555.0,5.4,5.41,5.38,5.39,384555.0
2016-01-26 12:40:00,5.39,5.41,5.36,5.36,369055.0,5.39,5.41,5.36,5.36,369055.0
2016-01-26 12:50:00,5.36,5.38,5.35,5.36,241965.0,5.36,5.38,5.35,5.36,241965.0
2016-01-26 13:00:00,5.36,5.38,5.35,5.36,230460.0,5.36,5.38,5.35,5.36,230460.0
2016-01-26 13:10:00,5.35,5.36,5.34,5.35,323225.0,5.35,5.36,5.34,5.35,323225.0
2016-01-26 13:20:00,5.35,5.38,5.35,5.38,166075.0,5.35,5.38,5.35,5.38,166075.0
2016-01-26 13:30:00,5.38,5.39,5.38,5.38,181910.0,5.38,5.39,5.38,5.38,181910.0
2016-01-26 13:40:00,5.38,5.39,5.37,5.38,185315.0,5.38,5.39,5.37,5.38,185315.0
2016-01-26 13:50:00,5.38,5.4,5.38,5.4,218415.0,5.38,5.4,5.38,5.4,218415.0
2016-01-26 14:00:00,5.39,5.41,5.38,5.41,365775.0,5.39,5.41,5.38,5.41,365775.0
2016-01-26 14:10:00,5.41,5.43,5.41,5.42,542290.0,5.41,5.43,5.41,5.42,542290.0
2016-01-26 14:20:00,5.42,5.43,5.4,5.4,319510.0,5.42,5.43,5.4,5.4,319510.0
2016-01-26 14:30:00,5.4,5.41,5.4,5.41,317150.0,5.4,5.41,5.4,5.41,317150.0
2016-01-26 14:40:00,5.41,5.42,5.4,5.41,317000.0,5.41,5.42,5.4,5.41,317000.0
2016-01-26 14:50:00,5.41,5.43,5.38,5.38,716795.0,5.41,5.43,5.38,5.38,716795.0
2016-01-26 15:00:00,5.38,5.39,5.37,5.38,379855.0,5.38,5.39,5.37,5.38,379855.0
2016-01-26 15:10:00,5.38,5.41,5.36,5.4,1032540.0,5.38,5.41,5.36,5.4,1032540.0
2016-01-26 15:20:00,5.4,5.41,5.37,5.38,741680.0,5.4,5.41,5.37,5.38,741680.0
2016-01-26 15:30:00,5.38,5.39,5.37,5.38,708135.0,5.38,5.39,5.37,5.38,708135.0
2016-01-26 15:40:00,5.38,5.39,5.38,5.38,858320.0,5.38,5.39,5.38,5.38,858320.0
2016-01-26 15:50:00,5.38,5.38,5.36,5.38,1525975.0,5.38,5.38,5.36,5.38,1525975.0
2016-01-27 09:30:00,5.32,5.38,5.23,5.35,345295.0,5.32,5.38,5.23,5.35,345295.0
2016-01-27 09:40:00,5.35,5.39,5.31,5.37,191470.0,5.35,5.39,5.31,5.37,191470.0
2016-01-27 09:50:00,5.37,5.37,5.32,5.34,380150.0,5.37,5.37,5.32,5.34,380150.0
2016-01-27 10:00:00,5.34,5.34,5.32,5.33,170565.0,5.34,5.34,5.32,5.33,170565.0
2016-01-27 10:10:00,5.33,5.33,5.31,5.32,456075.0,5.33,5.33,5.31,5.32,456075.0
2016-01-27 10:20:00,5.32,5.34,5.3,5.31,744320.0,5.32,5.34,5.3,5.31,744320.0
2016-01-27 10:30:00,5.32,5.35,5.3,5.34,345840.0,5.32,5.35,5.3,5.34,345840.0
2016-01-27 10:40:00,5.34,5.34,5.32,5.32,907175.0,5.34,5.34,5.32,5.32,907175.0
2016-01-27 10:50:00,5.33,5.33,5.28,5.29,684785.0,5.33,5.33,5.28,5.29,684785.0
2016-01-27 11:00:00,5.29,5.29,5.27,5.27,295390.0,5.29,5.29,5.27,5.27,295390.0
2016-01-27 11:10:00,5.27,5.28,5.26,5.26,299885.0,5.27,5.28,5.26,5.26,299885.0
2016-01-27 11:20:00,5.26,5.3,5.26,5.3,316405.0,5.26,5.3,5.26,5.3,316405.0
2016-01-27 11:30:00,5.3,5.34,5.3,5.33,243870.0,5.3,5.34,5.3,5.33,243870.0
2016-01-27 11:40:00,5.33,5.34,5.31,5.31,467440.0,5.33,5.34,5.31,5.31,467440.0
2016-01-27 11:50:00,5.32,5.32,5.3,5.31,225175.0,5.32,5.32,5.3,5.31,225175.0
2016-01-27 12:00:00,5.31,5.33,5.3,5.31,323630.0,5.31,5.33,5.3,5.31,323630.0
2016-01-27 12:10:00,5.31,5.33,5.3,5.32,268280.0,5.31,5.33,5.3,5.32,268280.0
2016-01-27 12:20:00,5.32,5.32,5.3,5.3,228330.0,5.32,5.32,5.3,5.3,228330.0
2016-01-27 12:30:00,5.3,5.31,5.28,5.29,200355.0,5.3,5.31,5.28,5.29,200355.0
2016-01-27 12:40:00,5.29,5.3,5.28,5.3,187680.0,5.29,5.3,5.28,5.3,187680.0
2016-01-27 12:50:00,5.3,5.3,5.28,5.28,195055.0,5.3,5.3,5.28,5.28,195055.0
2016-01-27 13:00:00,5.28,5.29,5.27,5.28,393710.0,5.28,5.29,5.27,5.28,393710.0
2016-01-27 13:10:00,5.28,5.29,5.26,5.26,202945.0,5.28,5.29,5.26,5.26,202945.0
2016-01-27 13:20:00,5.26,5.26,5.23,5.23,278530.0,5.26,5.26,5.23,5.23,278530.0
2016-01-27 13:30:00,5.23,5.25,5.23,5.24,351705.0,5.23,5.25,5.23,5.24,351705.0
2016-01-27 13:40:00,5.24,5.25,5.23,5.24,225650.0,5.24,5.25,5.23,5.24,225650.0
2016-01-27 13:50:00,5.24,5.28,5.24,5.27,260560.0,5.24,5.28,5.24,5.27,260560.0
2016-01-27 14:00:00,5.27,5.28,5.22,5.22,412000.0,5.27,5.28,5.22,5.22,412000.0
2016-01-27 14:10:00,5.22,5.23,5.21,5.23,398525.0,5.22,5.23,5.21,5.23,398525.0
2016-01-27 14:20:00,5.23,5.26,5.22,5.26,498700.0,5.23,5.26,5.22,5.26,498700.0
2016-01-27 14:30:00,5.26,5.27,5.22,5.23,268860.0,5.26,5.27,5.22,5.23,268860.0
2016-01-27 14:40:00,5.23,5.24,5.21,5.22,342260.0,5.23,5.24,5.21,5.22,342260.0
2016-01-27 14:50:00,5.22,5.23,5.2,5.22,300780.0,5.22,5.23,5.2,5.22,300780.0
2016-01-27 15:00:00,5.22,5.22,5.18,5.19,315700.0,5.22,5.22,5.18,5.19,315700.0
2016-01-27 15:10:00,5.19,5.19,5.15,5.15,1045665.0,5.19,5.19,5.15,5.15,1045665.0
2016-01-27 15:20:00,5.15,5.18,5.14,5.17,1562250.0,5.15,5.18,5.14,5.17,1562250.0
2016-01-27 15:30:00,5.17,5.17,5.14,5.15,1002085.0,5.17,5.17,5.14,5.15,1002085.0
2016-01-27 15:40:00,5.15,5.17,5.14,5.16,1328545.0,5.15,5.17,5.14,5.16,1328545.0
2016-01-27 15:50:00,5.16,5.17,5.15,5.16,2408965.0,5.16,5.17,5.15,5.16,2408965.0
2016-01-28 09:30:00,5.26,5.27,5.21,5.21,309310.0,5.26,5.27,5.21,5.21,309310.0
2016-01-28 09:40:00,5.21,5.25,5.2,5.23,271710.0,5.21,5.25,5.2,5.23,271710.0
2016-01-28 09:50:00,5.23,5.25,5.21,5.25,165865.0,5.23,5.25,5.21,5.25,165865.0
2016-01-28 10:00:00,5.25,5.26,5.22,5.22,997100.0,5.25,5.26,5.22,5.22,997100.0
2016-01-28 10:10:00,5.22,5.22,5.16,5.17,295385.0,5.22,5.22,5.16,5.17,295385.0
2016-01-28 10:20:00,5.16,5.19,5.14,5.14,300175.0,5.16,5.19,5.14,5.14,300175.0
2016-01-28 10:30:00,5.14,5.16,5.11,5.16,346630.0,5.14,5.16,5.11,5.16,346630.0
2016-01-28 10:40:00,5.16,5.18,5.13,5.15,364150.0,5.16,5.18,5.13,5.15,364150.0
2016-01-28 10:50:00,5.15,5.17,5.13,5.15,279000.0,5.15,5.17,5.13,5.15,279000.0
2016-01-28 11:00:00,5.15,5.2,5.14,5.2,373735.0,5.15,5.2,5.14,5.2,373735.0
2016-01-28 11:10:00,5.2,5.24,5.2,5.22,457295.0,5.2,5.24,5.2,5.22,457295.0
2016-01-28 11:20:00,5.22,5.23,5.2,5.2,457605.0,5.22,5.23,5.2,5.2,457605.0
2016-01-28 11:30:00,5.2,5.21,5.18,5.2,458695.0,5.2,5.21,5.18,5.2,458695.0
2016-01-28 11:40:00,5.21,5.23,5.2,5.23,345095.0,5.21,5.23,5.2,5.23,345095.0
2016-01-28 11:50:00,5.23,5.25,5.23,5.23,170170.0,5.23,5.25,5.23,5.23,170170.0
2016-01-28 12:00:00,5.23,5.26,5.22,5.24,250475.0,5.23,5.26,5.22,5.24,250475.0
2016-01-28 12:10:00,5.24,5.25,5.22,5.23,346010.0,5.24,5.25,5.22,5.23,346010.0
2016-01-28 12:20:00,5.23,5.25,5.23,5.25,480680.0,5.23,5.25,5.23,5.25,480680.0
2016-01-28 12:30:00,5.25,5.29,5.24,5.27,463405.0,5.25,5.29,5.24,5.27,463405.0
2016-01-28 12:40:00,5.27,5.28,5.23,5.24,305650.0,5.27,5.28,5.23,5.24,305650.0
2016-01-28 12:50:00,5.24,5.25,5.22,5.24,101405.0,5.24,5.25,5.22,5.24,101405.0
2016-01-28 13:00:00,5.24,5.24,5.22,5.24,138245.0,5.24,5.24,5.22,5.24,138245.0
2016-01-28 13:10:00,5.24,5.25,5.21,5.22,222980.0,5.24,5.25,5.21,5.22,222980.0
2016-01-28 13:20:00,5.22,5.25,5.22,5.25,202150.0,5.22,5.25,5.22,5.25,202150.0
2016-01-28 13:30:00,5.25,5.25,5.22,5.23,328930.0,5.25,5.25,5.22,5.23,328930.0
2016-01-28 13:40:00,5.23,5.24,5.21,5.22,340840.0,5.23,5.24,5.21,5.22,340840.0
2016-01-28 13:50:00,5.22,5.23,5.21,5.21,352850.0,5.22,5.23,5.21,5.21,352850.0
2016-01-28 14:00:00,5.21,5.25,5.21,5.24,346385.0,5.21,5.25,5.21,5.24,346385.0
2016-01-28 14:10:00,5.24,5.24,5.21,5.22,351795.0,5.24,5.24,5.21,5.22,351795.0
2016-01-28 14:20:00,5.23,5.25,5.22,5.25,336270.0,5.23,5.25,5.22,5.25,336270.0
2016-01-28 14:30:00,5.25,5.26,5.24,5.24,381345.0,5.25,5.26,5.24,5.24,381345.0
2016-01-28 14:40:00,5.25,5.25,5.22,5.23,283545.0,5.25,5.25,5.22,5.23,283545.0
2016-01-28 14:50:00,5.23,5.24,5.2,5.21,396745.0,5.23,5.24,5.2,5.21,396745.0
2016-01-28 15:00:00,5.21,5.24,5.2,5.24,629280.0,5.21,5.24,5.2,5.24,629280.0
2016-01-28 15:10:00,5.24,5.26,5.23,5.24,436860.0,5.24,5.26,5.23,5.24,436860.0
2016-01-28 15:20:00,5.24,5.25,5.23,5.24,456240.0,5.24,5.25,5.23,5.24,456240.0
2016-01-28 15:30:00,5.23,5.26,5.23,5.25,717480.0,5.23,5.26,5.23,5.25,717480.0
2016-01-28 15:40:00,5.25,5.29,5.25,5.27,1232365.0,5.25,5.29,5.25,5.27,1232365.0
2016-01-28 15:50:00,5.27,5.29,5.25,5.27,2224735.0,5.27,5.29,5.25,5.27,2224735.0
2016-01-29 09:30:00,6.0,6.01,5.6,5.71,2577130.0,6.0,6.01,5.6,5.71,2577130.0
2016-01-29 09:40:00,5.7,5.71,5.57,5.58,1197370.0,5.7,5.71,5.57,5.58,1197370.0
2016-01-29 09:50:00,5.57,5.61,5.5,5.54,1385470.0,5.57,5.61,5.5,5.54,1385470.0
2016-01-29 10:00:00,5.54,5.63,5.51,5.63,723765.0,5.54,5.63,5.51,5.63,723765.0
2016-01-29 10:10:00,5.63,5.65,5.59,5.6,835305.0,5.63,5.65,5.59,5.6,835305.0
2016-01-29 10:20:00,5.6,5.62,5.58,5.59,696935.0,5.6,5.62,5.58,5.59,696935.0
2016-01-29 10:30:00,5.59,5.62,5.56,5.59,1553185.0,5.59,5.62,5.56,5.59,1553185.0
2016-01-29 10:40:00,5.59,5.68,5.59,5.66,832010.0,5.59,5.68,5.59,5.66,832010.0
2016-01-29 10:50:00,5.66,5.66,5.59,5.61,568675.0,5.66,5.66,5.59,5.61,568675.0
2016-01-29 11:00:00,5.61,5.65,5.61,5.62,359210.0,5.61,5.65,5.61,5.62,359210.0
2016-01-29 11:10:00,5.62,5.62,5.6,5.6,368490.0,5.62,5.62,5.6,5.6,368490.0
2016-01-29 11:20:00,5.6,5.62,5.58,5.6,337895.0,5.6,5.62,5.58,5.6,337895.0
2016-01-29 11:30:00,5.6,5.61,5.58,5.58,281695.0,5.6,5.61,5.58,5.58,281695.0
2016-01-29 11:40:00,5.58,5.6,5.58,5.59,295230.0,5.58,5.6,5.58,5.59,295230.0
2016-01-29 11:50:00,5.59,5.62,5.58,5.6,381955.0,5.59,5.62,5.58,5.6,381955.0
2016-01-29 12:00:00,5.6,5.64,5.59,5.63,312770.0,5.6,5.64,5.59,5.63,312770.0
2016-01-29 12:10:00,5.63,5.66,5.63,5.65,259025.0,5.63,5.66,5.63,5.65,259025.0
2016-01-29 12:20:00,5.65,5.67,5.64,5.66,289875.0,5.65,5.67,5.64,5.66,289875.0
2016-01-29 12:30:00,5.66,5.69,5.65,5.68,351405.0,5.66,5.69,5.65,5.68,351405.0
2016-01-29 12:40:00,5.68,5.68,5.63,5.63,309260.0,5.68,5.68,5.63,5.63,309260.0
2016-01-29 12:50:00,5.63,5.64,5.61,5.62,333065.0,5.63,5.64,5.61,5.62,333065.0
2016-01-29 13:00:00,5.62,5.64,5.61,5.62,299950.0,5.62,5.64,5.61,5.62,299950.0
2016-01-29 13:10:00,5.62,5.63,5.61,5.63,233860.0,5.62,5.63,5.61,5.63,233860.0
2016-01-29 13:20:00,5.63,5.64,5.6,5.61,288835.0,5.63,5.64,5.6,5.61,288835.0
2016-01-29 13:30:00,5.62,5.64,5.61,5.64,316910.0,5.62,5.64,5.61,5.64,316910.0
2016-01-29 13:40:00,5.64,5.64,5.61,5.62,268485.0,5.64,5.64,5.61,5.62,268485.0
2016-01-29 13:50:00,5.62,5.62,5.59,5.61,231655.0,5.62,5.62,5.59,5.61,231655.0
2016-01-29 14:00:00,5.6,5.61,5.58,5.58,322220.0,5.6,5.61,5.58,5.58,322220.0
2016-01-29 14:10:00,5.58,5.62,5.58,5.61,351220.0,5.58,5.62,5.58,5.61,351220.0
2016-01-29 14:20:00,5.61,5.61,5.56,5.56,287400.0,5.61,5.61,5.56,5.56,287400.0
2016-01-29 14:30:00,5.56,5.58,5.56,5.56,424260.0,5.56,5.58,5.56,5.56,424260.0
2016-01-29 14:40:00,5.56,5.62,5.56,5.62,376715.0,5.56,5.62,5.56,5.62,376715.0
2016-01-29 14:50:00,5.62,5.64,5.6,5.6,628625.0,5.62,5.64,5.6,5.6,628625.0
2016-01-29 15:00:00,5.6,5.6,5.58,5.6,438670.0,5.6,5.6,5.58,5.6,438670.0
2016-01-29 15:10:00,5.6,5.63,5.6,5.61,562365.0,5.6,5.63,5.6,5.61,562365.0
2016-01-29 15:20:00,5.61,5.63,5.6,5.62,466785.0,5.61,5.63,5.6,5.62,466785.0
2016-01-29 15:30:00,5.62,5.64,5.62,5.62,801920.0,5.62,5.64,5.62,5.62,801920.0
2016-01-29 15:40:00,5.62,5.63,5.61,5.62,885575.0,5.62,5.63,5.61,5.62,885575.0
2016-01-29 15:50:00,5.62,5.65,5.6,5.63,4505295.0,5.62,5.65,5.6,5.63,4505295.0
2016-02-01 09:30:00,5.6,5.72,5.56,5.59,308035.0,5.6,5.72,5.56,5.59,308035.0
2016-02-01 09:40:00,5.59,5.63,5.51,5.51,352515.0,5.59,5.63,5.51,5.51,352515.0
2016-02-01 09:50:00,5.5,5.57,5.48,5.57,209815.0,5.5,5.57,5.48,5.57,209815.0
2016-02-01 10:00:00,5.57,5.57,5.49,5.55,354700.0,5.57,5.57,5.49,5.55,354700.0
2016-02-01 10:10:00,5.55,5.58,5.53,5.56,362615.0,5.55,5.58,5.53,5.56,362615.0
2016-02-01 10:20:00,5.56,5.59,5.55,5.58,344750.0,5.56,5.59,5.55,5.58,344750.0
2016-02-01 10:30:00,5.58,5.59,5.57,5.57,454135.0,5.58,5.59,5.57,5.57,454135.0
2016-02-01 10:40:00,5.57,5.58,5.55,5.57,194050.0,5.57,5.58,5.55,5.57,194050.0
2016-02-01 10:50:00,5.57,5.61,5.56,5.59,221355.0,5.57,5.61,5.56,5.59,221355.0
2016-02-01 11:00:00,5.59,5.61,5.57,5.6,292705.0,5.59,5.61,5.57,5.6,292705.0
2016-02-01 11:10:00,5.6,5.61,5.58,5.59,245630.0,5.6,5.61,5.58,5.59,245630.0
2016-02-01 11:20:00,5.59,5.6,5.57,5.59,201035.0,5.59,5.6,5.57,5.59,201035.0
2016-02-01 11:30:00,5.59,5.59,5.55,5.56,732390.0,5.59,5.59,5.55,5.56,732390.0
2016-02-01 11:40:00,5.56,5.58,5.55,5.57,258935.0,5.56,5.58,5.55,5.57,258935.0
2016-02-01 11:50:00,5.56,5.57,5.55,5.56,335940.0,5.56,5.57,5.55,5.56,335940.0
2016-02-01 12:00:00,5.56,5.57,5.53,5.55,265160.0,5.56,5.57,5.53,5.55,265160.0
2016-02-01 12:10:00,5.55,5.59,5.55,5.58,147065.0,5.55,5.59,5.55,5.58,147065.0
2016-02-01 12:20:00,5.58,5.58,5.55,5.55,125440.0,5.58,5.58,5.55,5.55,125440.0
2016-02-01 12:30:00,5.56,5.58,5.55,5.58,111875.0,5.56,5.58,5.55,5.58,111875.0
2016-02-01 12:40:00,5.58,5.6,5.57,5.58,274285.0,5.58,5.6,5.57,5.58,274285.0
2016-02-01 12:50:00,5.58,5.58,5.56,5.58,333150.0,5.58,5.58,5.56,5.58,333150.0
2016-02-01 13:00:00,5.58,5.6,5.57,5.59,148890.0,5.58,5.6,5.57,5.59,148890.0
2016-02-01 13:10:00,5.59,5.59,5.57,5.59,87900.0,5.59,5.59,5.57,5.59,87900.0
2016-02-01 13:20:00,5.59,5.62,5.59,5.61,99880.0,5.59,5.62,5.59,5.61,99880.0
2016-02-01 13:30:00,5.61,5.62,5.6,5.6,96755.0,5.61,5.62,5.6,5.6,96755.0
2016-02-01 13:40:00,5.6,5.63,5.6,5.63,184660.0,5.6,5.63,5.6,5.63,184660.0
2016-02-01 13:50:00,5.63,5.63,5.61,5.63,73135.0,5.63,5.63,5.61,5.63,73135.0
2016-02-01 14:00:00,5.63,5.64,5.63,5.63,712005.0,5.63,5.64,5.63,5.63,712005.0
2016-02-01 14:10:00,5.63,5.65,5.62,5.64,266940.0,5.63,5.65,5.62,5.64,266940.0
2016-02-01 14:20:00,5.64,5.68,5.64,5.68,251820.0,5.64,5.68,5.64,5.68,251820.0
2016-02-01 14:30:00,5.68,5.7,5.67,5.69,849890.0,5.68,5.7,5.67,5.69,849890.0
2016-02-01 14:40:00,5.69,5.72,5.69,5.72,344790.0,5.69,5.72,5.69,5.72,344790.0
2016-02-01 14:50:00,5.72,5.72,5.68,5.69,275645.0,5.72,5.72,5.68,5.69,275645.0
2016-02-01 15:00:00,5.69,5.69,5.66,5.67,293415.0,5.69,5.69,5.66,5.67,293415.0
2016-02-01 15:10:00,5.67,5.69,5.66,5.68,689125.0,5.67,5.69,5.66,5.68,689125.0
2016-02-01 15:20:00,5.68,5.69,5.67,5.68,948470.0,5.68,5.69,5.67,5.68,948470.0
2016-02-01 15:30:00,5.68,5.69,5.68,5.69,583235.0,5.68,5.69,5.68,5.69,583235.0
2016-02-01 15:40:00,5.69,5.7,5.69,5.69,446440.0,5.69,5.7,5.69,5.69,446440.0
2016-02-01 15:50:00,5.69,5.69,5.68,5.68,1077840.0,5.69,5.69,5.68,5.68,1077840.0
2016-02-02 09:30:00,5.64,5.72,5.6,5.6,141735.0,5.64,5.72,5.6,5.6,141735.0
2016-02-02 09:40:00,5.6,5.64,5.59,5.6,233195.0,5.6,5.64,5.59,5.6,233195.0
2016-02-02 09:50:00,5.61,5.61,5.56,5.57,206865.0,5.61,5.61,5.56,5.57,206865.0
2016-02-02 10:00:00,5.56,5.59,5.55,5.57,198710.0,5.56,5.59,5.55,5.57,198710.0
2016-02-02 10:10:00,5.57,5.57,5.52,5.53,258780.0,5.57,5.57,5.52,5.53,258780.0
2016-02-02 10:20:00,5.52,5.53,5.49,5.52,321810.0,5.52,5.53,5.49,5.52,321810.0
2016-02-02 10:30:00,5.51,5.52,5.5,5.52,173165.0,5.51,5.52,5.5,5.52,173165.0
2016-02-02 10:40:00,5.53,5.54,5.51,5.52,191770.0,5.53,5.54,5.51,5.52,191770.0
2016-02-02 10:50:00,5.53,5.53,5.51,5.51,209735.0,5.53,5.53,5.51,5.51,209735.0
2016-02-02 11:00:00,5.51,5.51,5.5,5.5,149665.0,5.51,5.51,5.5,5.5,149665.0
2016-02-02 11:10:00,5.5,5.5,5.49,5.5,229275.0,5.5,5.5,5.49,5.5,229275.0
2016-02-02 11:20:00,5.5,5.51,5.49,5.5,173360.0,5.5,5.51,5.49,5.5,173360.0
2016-02-02 11:30:00,5.49,5.5,5.48,5.49,192895.0,5.49,5.5,5.48,5.49,192895.0
2016-02-02 11:40:00,5.49,5.49,5.46,5.47,198600.0,5.49,5.49,5.46,5.47,198600.0
2016-02-02 11:50:00,5.47,5.47,5.43,5.43,205580.0,5.47,5.47,5.43,5.43,205580.0
2016-02-02 12:00:00,5.44,5.46,5.44,5.45,201110.0,5.44,5.46,5.44,5.45,201110.0
2016-02-02 12:10:00,5.45,5.45,5.42,5.42,269830.0,5.45,5.45,5.42,5.42,269830.0
2016-02-02 12:20:00,5.42,5.44,5.42,5.42,119955.0,5.42,5.44,5.42,5.42,119955.0
2016-02-02 12:30:00,5.43,5.45,5.42,5.45,104310.0,5.43,5.45,5.42,5.45,104310.0
2016-02-02 12:40:00,5.45,5.47,5.45,5.47,97290.0,5.45,5.47,5.45,5.47,97290.0
2016-02-02 12:50:00,5.47,5.47,5.45,5.45,149480.0,5.47,5.47,5.45,5.45,149480.0
2016-02-02 13:00:00,5.45,5.45,5.42,5.43,194140.0,5.45,5.45,5.42,5.43,194140.0
2016-02-02 13:10:00,5.43,5.45,5.42,5.43,138520.0,5.43,5.45,5.42,5.43,138520.0
2016-02-02 13:20:00,5.43,5.44,5.4,5.44,232545.0,5.43,5.44,5.4,5.44,232545.0
2016-02-02 13:30:00,5.44,5.45,5.42,5.42,154660.0,5.44,5.45,5.42,5.42,154660.0
2016-02-02 13:40:00,5.42,5.43,5.41,5.43,402285.0,5.42,5.43,5.41,5.43,402285.0
2016-02-02 13:50:00,5.43,5.43,5.4,5.41,72355.0,5.43,5.43,5.4,5.41,72355.0
2016-02-02 14:00:00,5.41,5.42,5.41,5.42,87750.0,5.41,5.42,5.41,5.42,87750.0
2016-02-02 14:10:00,5.41,5.43,5.41,5.42,385435.0,5.41,5.43,5.41,5.42,385435.0
2016-02-02 14:20:00,5.42,5.42,5.41,5.41,113165.0,5.42,5.42,5.41,5.41,113165.0
2016-02-02 14:30:00,5.41,5.42,5.4,5.41,145760.0,5.41,5.42,5.4,5.41,145760.0
2016-02-02 14:40:00,5.41,5.43,5.41,5.43,194195.0,5.41,5.43,5.41,5.43,194195.0
2016-02-02 14:50:00,5.43,5.44,5.42,5.42,245565.0,5.43,5.44,5.42,5.42,245565.0
2016-02-02 15:00:00,5.42,5.42,5.41,5.42,213770.0,5.42,5.42,5.41,5.42,213770.0
2016-02-02 15:10:00,5.42,5.42,5.4,5.41,238055.0,5.42,5.42,5.4,5.41,238055.0
2016-02-02 15:20:00,5.41,5.42,5.41,5.41,230735.0,5.41,5.42,5.41,5.41,230735.0
2016-02-02 15:30:00,5.41,5.43,5.41,5.42,311255.0,5.41,5.43,5.41,5.42,311255.0
2016-02-02 15:40:00,5.42,5.43,5.41,5.42,485770.0,5.42,5.43,5.41,5.42,485770.0
2016-02-02 15:50:00,5.41,5.42,5.4,5.41,961580.0,5.41,5.42,5.4,5.41,961580.0
2016-02-03 09:30:00,5.43,5.45,5.4,5.41,280960.0,5.43,5.45,5.4,5.41,280960.0
2016-02-03 09:40:00,5.41,5.41,5.36,5.37,191130.0,5.41,5.41,5.36,5.37,191130.0
2016-02-03 09:50:00,5.37,5.39,5.35,5.37,326370.0,5.37,5.39,5.35,5.37,326370.0
2016-02-03 10:00:00,5.37,5.37,5.29,5.29,225260.0,5.37,5.37,5.29,5.29,225260.0
2016-02-03 10:10:00,5.29,5.3,5.25,5.29,379085.0,5.29,5.3,5.25,5.29,379085.0
2016-02-03 10:20:00,5.29,5.31,5.26,5.26,193345.0,5.29,5.31,5.26,5.26,193345.0
2016-02-03 10:30:00,5.26,5.26,5.22,5.24,209095.0,5.26,5.26,5.22,5.24,209095.0
2016-02-03 10:40:00,5.24,5.28,5.24,5.27,320030.0,5.24,5.28,5.24,5.27,320030.0
2016-02-03 10:50:00,5.27,5.32,5.26,5.31,160720.0,5.27,5.32,5.26,5.31,160720.0
2016-02-03 11:00:00,5.32,5.32,5.24,5.26,199950.0,5.32,5.32,5.24,5.26,199950.0
2016-02-03 11:10:00,5.26,5.3,5.24,5.3,243575.0,5.26,5.3,5.24,5.3,243575.0
2016-02-03 11:20:00,5.3,5.33,5.3,5.31,244515.0,5.3,5.33,5.3,5.31,244515.0
2016-02-03 11:30:00,5.31,5.34,5.3,5.34,173575.0,5.31,5.34,5.3,5.34,173575.0
2016-02-03 11:40:00,5.34,5.34,5.33,5.33,162575.0,5.34,5.34,5.33,5.33,162575.0
2016-02-03 11:50:00,5.33,5.34,5.3,5.32,199670.0,5.33,5.34,5.3,5.32,199670.0
2016-02-03 12:00:00,5.32,5.35,5.32,5.33,239160.0,5.32,5.35,5.32,5.33,239160.0
2016-02-03 12:10:00,5.33,5.33,5.31,5.32,89500.0,5.33,5.33,5.31,5.32,89500.0
2016-02-03 12:20:00,5.32,5.34,5.32,5.33,172660.0,5.32,5.34,5.32,5.33,172660.0
2016-02-03 12:30:00,5.33,5.33,5.29,5.29,142035.0,5.33,5.33,5.29,5.29,142035.0
2016-02-03 12:40:00,5.29,5.3,5.28,5.3,130765.0,5.29,5.3,5.28,5.3,130765.0
2016-02-03 12:50:00,5.3,5.31,5.29,5.31,109075.0,5.3,5.31,5.29,5.31,109075.0
2016-02-03 13:00:00,5.31,5.31,5.29,5.29,245570.0,5.31,5.31,5.29,5.29,245570.0
2016-02-03 13:10:00,5.29,5.3,5.28,5.28,149240.0,5.29,5.3,5.28,5.28,149240.0
2016-02-03 13:20:00,5.28,5.29,5.25,5.25,201735.0,5.28,5.29,5.25,5.25,201735.0
2016-02-03 13:30:00,5.25,5.25,5.23,5.24,287690.0,5.25,5.25,5.23,5.24,287690.0
2016-02-03 13:40:00,5.23,5.24,5.23,5.23,205630.0,5.23,5.24,5.23,5.23,205630.0
2016-02-03 13:50:00,5.24,5.24,5.21,5.21,214425.0,5.24,5.24,5.21,5.21,214425.0
2016-02-03 14:00:00,5.21,5.23,5.21,5.22,168845.0,5.21,5.23,5.21,5.22,168845.0
2016-02-03 14:10:00,5.22,5.23,5.21,5.22,300845.0,5.22,5.23,5.21,5.22,300845.0
2016-02-03 14:20:00,5.22,5.27,5.22,5.26,485155.0,5.22,5.27,5.22,5.26,485155.0
2016-02-03 14:30:00,5.26,5.27,5.25,5.26,251660.0,5.26,5.27,5.25,5.26,251660.0
2016-02-03 14:40:00,5.25,5.29,5.25,5.28,363500.0,5.25,5.29,5.25,5.28,363500.0
2016-02-03 14:50:00,5.28,5.3,5.26,5.3,420945.0,5.28,5.3,5.26,5.3,420945.0
2016-02-03 15:00:00,5.3,5.3,5.28,5.29,898225.0,5.3,5.3,5.28,5.29,898225.0
2016-02-03 15:10:00,5.29,5.3,5.28,5.29,591130.0,5.29,5.3,5.28,5.29,591130.0
2016-02-03 15:20:00,5.29,5.29,5.25,5.25,590250.0,5.29,5.29,5.25,5.25,590250.0
2016-02-03 15:30:00,5.25,5.28,5.25,5.27,497345.0,5.25,5.28,5.25,5.27,497345.0
2016-02-03 15:40:00,5.27,5.28,5.26,5.27,831115.0,5.27,5.28,5.26,5.27,831115.0
2016-02-03 15:50:00,5.27,5.28,5.27,5.28,804775.0,5.27,5.28,5.27,5.28,804775.0
2016-02-04 09:30:00,5.28,5.28,5.21,5.27,212755.0,5.28,5.28,5.21,5.27,212755.0
2016-02-04 09:40:00,5.27,5.29,5.2,5.2,207840.0,5.27,5.29,5.2,5.2,207840.0
2016-02-04 09:50:00,5.2,5.21,5.18,5.21,386755.0,5.2,5.21,5.18,5.21,386755.0
2016-02-04 10:00:00,5.22,5.24,5.19,5.23,382940.0,5.22,5.24,5.19,5.23,382940.0
2016-02-04 10:10:00,5.23,5.28,5.22,5.28,210700.0,5.23,5.28,5.22,5.28,210700.0
2016-02-04 10:20:00,5.28,5.3,5.26,5.29,309945.0,5.28,5.3,5.26,5.29,309945.0
2016-02-04 10:30:00,5.29,5.3,5.27,5.29,282345.0,5.29,5.3,5.27,5.29,282345.0
2016-02-04 10:40:00,5.3,5.3,5.27,5.29,171290.0,5.3,5.3,5.27,5.29,171290.0
2016-02-04 10:50:00,5.29,5.29,5.27,5.29,230545.0,5.29,5.29,5.27,5.29,230545.0
2016-02-04 11:00:00,5.29,5.29,5.26,5.26,111250.0,5.29,5.29,5.26,5.26,111250.0
2016-02-04 11:10:00,5.26,5.26,5.21,5.22,174170.0,5.26,5.26,5.21,5.22,174170.0
2016-02-04 11:20:00,5.22,5.23,5.21,5.22,199175.0,5.22,5.23,5.21,5.22,199175.0
2016-02-04 11:30:00,5.22,5.23,5.21,5.22,177915.0,5.22,5.23,5.21,5.22,177915.0
2016-02-04 11:40:00,5.22,5.23,5.19,5.2,415430.0,5.22,5.23,5.19,5.2,415430.0
2016-02-04 11:50:00,5.2,5.22,5.2,5.21,220330.0,5.2,5.22,5.2,5.21,220330.0
2016-02-04 12:00:00,5.21,5.23,5.2,5.23,332450.0,5.21,5.23,5.2,5.23,332450.0
2016-02-04 12:10:00,5.23,5.25,5.22,5.24,177060.0,5.23,5.25,5.22,5.24,177060.0
2016-02-04 12:20:00,5.24,5.24,5.22,5.24,491025.0,5.24,5.24,5.22,5.24,491025.0
2016-02-04 12:30:00,5.24,5.27,5.23,5.26,156470.0,5.24,5.27,5.23,5.26,156470.0
2016-02-04 12:40:00,5.27,5.28,5.25,5.28,160965.0,5.27,5.28,5.25,5.28,160965.0
2016-02-04 12:50:00,5.28,5.28,5.26,5.27,142555.0,5.28,5.28,5.26,5.27,142555.0
2016-02-04 13:00:00,5.27,5.3,5.27,5.3,348240.0,5.27,5.3,5.27,5.3,348240.0
2016-02-04 13:10:00,5.3,5.32,5.3,5.31,154580.0,5.3,5.32,5.3,5.31,154580.0
2016-02-04 13:20:00,5.31,5.31,5.28,5.28,252685.0,5.31,5.31,5.28,5.28,252685.0
2016-02-04 13:30:00,5.28,5.3,5.28,5.29,233530.0,5.28,5.3,5.28,5.29,233530.0
2016-02-04 13:40:00,5.29,5.29,5.26,5.27,348935.0,5.29,5.29,5.26,5.27,348935.0
2016-02-04 13:50:00,5.27,5.27,5.26,5.27,229775.0,5.27,5.27,5.26,5.27,229775.0
2016-02-04 14:00:00,5.27,5.27,5.25,5.27,163000.0,5.27,5.27,5.25,5.27,163000.0
2016-02-04 14:10:00,5.26,5.28,5.26,5.27,308500.0,5.26,5.28,5.26,5.27,308500.0
2016-02-04 14:20:00,5.27,5.27,5.25,5.26,314640.0,5.27,5.27,5.25,5.26,314640.0
2016-02-04 14:30:00,5.25,5.26,5.24,5.25,209710.0,5.25,5.26,5.24,5.25,209710.0
2016-02-04 14:40:00,5.25,5.26,5.24,5.25,263150.0,5.25,5.26,5.24,5.25,263150.0
2016-02-04 14:50:00,5.25,5.27,5.25,5.27,348005.0,5.25,5.27,5.25,5.27,348005.0
2016-02-04 15:00:00,5.26,5.27,5.25,5.26,207615.0,5.26,5.27,5.25,5.26,207615.0
2016-02-04 15:10:00,5.26,5.29,5.26,5.28,365490.0,5.26,5.29,5.26,5.28,365490.0
2016-02-04 15:20:00,5.28,5.28,5.27,5.28,352750.0,5.28,5.28,5.27,5.28,352750.0
2016-02-04 15:30:00,5.28,5.32,5.28,5.32,859560.0,5.28,5.32,5.28,5.32,859560.0
2016-02-04 15:40:00,5.32,5.35,5.31,5.33,1117305.0,5.32,5.35,5.31,5.33,1117305.0
2016-02-04 15:50:00,5.33,5.35,5.33,5.35,1082450.0,5.33,5.35,5.33,5.35,1082450.0
2016-02-05 09:30:00,5.3,5.31,5.19,5.2,236215.0,5.3,5.31,5.19,5.2,236215.0
2016-02-05 09:40:00,5.2,5.2,5.05,5.06,782535.0,5.2,5.2,5.05,5.06,782535.0
2016-02-05 09:50:00,5.06,5.09,5.03,5.03,394410.0,5.06,5.09,5.03,5.03,394410.0
2016-02-05 10:00:00,5.03,5.06,5.03,5.04,367430.0,5.03,5.06,5.03,5.04,367430.0
2016-02-05 10:10:00,5.04,5.06,5.03,5.04,515070.0,5.04,5.06,5.03,5.04,515070.0
2016-02-05 10:20:00,5.04,5.05,4.96,4.97,1149900.0,5.04,5.05,4.96,4.97,1149900.0
2016-02-05 10:30:00,4.97,5.01,4.96,5.01,494535.0,4.97,5.01,4.96,5.01,494535.0
2016-02-05 10:40:00,5.02,5.03,5.0,5.01,404325.0,5.02,5.03,5.0,5.01,404325.0
2016-02-05 10:50:00,5.0,5.01,4.97,4.98,191910.0,5.0,5.01,4.97,4.98,191910.0
2016-02-05 11:00:00,4.97,4.99,4.95,4.95,528420.0,4.97,4.99,4.95,4.95,528420.0
2016-02-05 11:10:00,4.95,4.96,4.92,4.92,686390.0,4.95,4.96,4.92,4.92,686390.0
2016-02-05 11:20:00,4.93,4.94,4.87,4.89,663175.0,4.93,4.94,4.87,4.89,663175.0
2016-02-05 11:30:00,4.89,4.94,4.89,4.94,179290.0,4.89,4.94,4.89,4.94,179290.0
2016-02-05 11:40:00,4.93,4.93,4.88,4.91,257135.0,4.93,4.93,4.88,4.91,257135.0
2016-02-05 11:50:00,4.91,4.94,4.9,4.91,1048805.0,4.91,4.94,4.9,4.91,1048805.0
2016-02-05 12:00:00,4.91,4.99,4.91,4.99,552025.0,4.91,4.99,4.91,4.99,552025.0
2016-02-05 12:10:00,4.99,5.0,4.95,4.98,488130.0,4.99,5.0,4.95,4.98,488130.0
2016-02-05 12:20:00,4.98,5.02,4.98,5.0,440910.0,4.98,5.02,4.98,5.0,440910.0
2016-02-05 12:30:00,5.0,5.02,4.99,5.0,713060.0,5.0,5.02,4.99,5.0,713060.0
2016-02-05 12:40:00,5.0,5.02,4.99,5.01,495445.0,5.0,5.02,4.99,5.01,495445.0
2016-02-05 12:50:00,5.01,5.02,4.98,5.0,341255.0,5.01,5.02,4.98,5.0,341255.0
2016-02-05 13:00:00,5.0,5.01,4.97,4.99,356685.0,5.0,5.01,4.97,4.99,356685.0
2016-02-05 13:10:00,4.99,5.0,4.98,5.0,239040.0,4.99,5.0,4.98,5.0,239040.0
2016-02-05 13:20:00,5.0,5.02,4.99,5.01,497450.0,5.0,5.02,4.99,5.01,497450.0
2016-02-05 13:30:00,5.01,5.04,5.01,5.02,1309620.0,5.01,5.04,5.01,5.02,1309620.0
2016-02-05 13:40:00,5.02,5.02,4.99,5.0,789265.0,5.02,5.02,4.99,5.0,789265.0
2016-02-05 13:50:00,5.0,5.02,4.99,5.0,711570.0,5.0,5.02,4.99,5.0,711570.0
2016-02-05 14:00:00,5.0,5.03,4.98,5.02,854130.0,5.0,5.03,4.98,5.02,854130.0
2016-02-05 14:10:00,5.02,5.02,4.99,4.99,322320.0,5.02,5.02,4.99,4.99,322320.0
2016-02-05 14:20:00,4.99,5.0,4.98,5.0,360370.0,4.99,5.0,4.98,5.0,360370.0
2016-02-05 14:30:00,5.0,5.02,4.99,5.01,1201495.0,5.0,5.02,4.99,5.01,1201495.0
2016-02-05 14:40:00,5.01,5.02,4.99,5.0,788805.0,5.01,5.02,4.99,5.0,788805.0
2016-02-05 14:50:00,5.0,5.01,4.99,4.99,519285.0,5.0,5.01,4.99,4.99,519285.0
2016-02-05 15:00:00,4.99,5.01,4.99,5.0,484200.0,4.99,5.01,4.99,5.0,484200.0
2016-02-05 15:10:00,5.0,5.03,5.0,5.03,847325.0,5.0,5.03,5.0,5.03,847325.0
2016-02-05 15:20:00,5.03,5.05,5.03,5.05,509625.0,5.03,5.05,5.03,5.05,509625.0
2016-02-05 15:30:00,5.05,5.05,5.03,5.03,952745.0,5.05,5.05,5.03,5.03,952745.0
2016-02-05 15:40:00,5.03,5.03,5.01,5.02,824850.0,5.03,5.03,5.01,5.02,824850.0
2016-02-05 15:50:00,5.01,5.03,5.0,5.02,2039060.0,5.01,5.03,5.0,5.02,2039060.0
2016-02-08 09:30:00,4.94,4.97,4.81,4.84,517430.0,4.94,4.97,4.81,4.84,517430.0
2016-02-08 09:40:00,4.83,4.92,4.83,4.86,392625.0,4.83,4.92,4.83,4.86,392625.0
2016-02-08 09:50:00,4.87,4.9,4.86,4.87,338315.0,4.87,4.9,4.86,4.87,338315.0
2016-02-08 10:00:00,4.87,4.89,4.83,4.83,384715.0,4.87,4.89,4.83,4.83,384715.0
2016-02-08 10:10:00,4.83,4.84,4.8,4.82,996190.0,4.83,4.84,4.8,4.82,996190.0
2016-02-08 10:20:00,4.82,4.82,4.78,4.78,707735.0,4.82,4.82,4.78,4.78,707735.0
2016-02-08 10:30:00,4.78,4.85,4.78,4.85,673280.0,4.78,4.85,4.78,4.85,673280.0
2016-02-08 10:40:00,4.85,4.86,4.82,4.84,767775.0,4.85,4.86,4.82,4.84,767775.0
2016-02-08 10:50:00,4.84,4.85,4.8,4.81,495900.0,4.84,4.85,4.8,4.81,495900.0
2016-02-08 11:00:00,4.81,4.82,4.79,4.8,380190.0,4.81,4.82,4.79,4.8,380190.0
2016-02-08 11:10:00,4.8,4.81,4.79,4.8,311785.0,4.8,4.81,4.79,4.8,311785.0
2016-02-08 11:20:00,4.8,4.85,4.8,4.84,334880.0,4.8,4.85,4.8,4.84,334880.0
2016-02-08 11:30:00,4.84,4.85,4.82,4.85,240625.0,4.84,4.85,4.82,4.85,240625.0
2016-02-08 11:40:00,4.85,4.86,4.84,4.84,254490.0,4.85,4.86,4.84,4.84,254490.0
2016-02-08 11:50:00,4.84,4.86,4.82,4.86,342205.0,4.84,4.86,4.82,4.86,342205.0
2016-02-08 12:00:00,4.86,4.86,4.83,4.84,776110.0,4.86,4.86,4.83,4.84,776110.0
2016-02-08 12:10:00,4.84,4.86,4.82,4.86,390855.0,4.84,4.86,4.82,4.86,390855.0
2016-02-08 12:20:00,4.86,4.87,4.85,4.86,561720.0,4.86,4.87,4.85,4.86,561720.0
2016-02-08 12:30:00,4.86,4.87,4.84,4.85,313550.0,4.86,4.87,4.84,4.85,313550.0
2016-02-08 12:40:00,4.85,4.86,4.84,4.85,372445.0,4.85,4.86,4.84,4.85,372445.0
2016-02-08 12:50:00,4.86,4.86,4.85,4.85,312235.0,4.86,4.86,4.85,4.85,312235.0
2016-02-08 13:00:00,4.85,4.85,4.8,4.8,234760.0,4.85,4.85,4.8,4.8,234760.0
2016-02-08 13:10:00,4.8,4.8,4.75,4.76,325715.0,4.8,4.8,4.75,4.76,325715.0
2016-02-08 13:20:00,4.77,4.77,4.75,4.75,213655.0,4.77,4.77,4.75,4.75,213655.0
2016-02-08 13:30:00,4.75,4.76,4.73,4.73,291050.0,4.75,4.76,4.73,4.73,291050.0
2016-02-08 13:40:00,4.73,4.74,4.72,4.73,240990.0,4.73,4.74,4.72,4.73,240990.0
2016-02-08 13:50:00,4.72,4.73,4.68,4.69,555400.0,4.72,4.73,4.68,4.69,555400.0
2016-02-08 14:00:00,4.69,4.76,4.69,4.76,277995.0,4.69,4.76,4.69,4.76,277995.0
2016-02-08 14:10:00,4.76,4.78,4.75,4.77,537370.0,4.76,4.78,4.75,4.77,537370.0
2016-02-08 14:20:00,4.77,4.79,4.77,4.79,398565.0,4.77,4.79,4.77,4.79,398565.0
2016-02-08 14:30:00,4.78,4.79,4.76,4.77,306275.0,4.78,4.79,4.76,4.77,306275.0
2016-02-08 14:40:00,4.77,4.81,4.77,4.8,222470.0,4.77,4.81,4.77,4.8,222470.0
2016-02-08 14:50:00,4.8,4.81,4.78,4.8,358380.0,4.8,4.81,4.78,4.8,358380.0
2016-02-08 15:00:00,4.79,4.79,4.78,4.78,403790.0,4.79,4.79,4.78,4.78,403790.0
2016-02-08 15:10:00,4.79,4.85,4.79,4.84,313045.0,4.79,4.85,4.79,4.84,313045.0
2016-02-08 15:20:00,4.84,4.84,4.82,4.82,328090.0,4.84,4.84,4.82,4.82,328090.0
2016-02-08 15:30:00,4.82,4.86,4.82,4.85,744040.0,4.82,4.86,4.82,4.85,744040.0
2016-02-08 15:40:00,4.85,4.88,4.85,4.85,641415.0,4.85,4.88,4.85,4.85,641415.0
2016-02-08 15:50:00,4.85,4.86,4.83,4.85,1870775.0,4.85,4.86,4.83,4.85,1870775.0
2016-02-09 09:30:00,4.74,4.86,4.74,4.85,303200.0,4.74,4.86,4.74,4.85,303200.0
2016-02-09 09:40:00,4.84,4.95,4.84,4.95,417745.0,4.84,4.95,4.84,4.95,417745.0
2016-02-09 09:50:00,4.95,4.97,4.93,4.96,284820.0,4.95,4.97,4.93,4.96,284820.0
2016-02-09 10:00:00,4.96,5.03,4.94,5.01,352135.0,4.96,5.03,4.94,5.01,352135.0
2016-02-09 10:10:00,5.01,5.01,4.95,4.99,364460.0,5.01,5.01,4.95,4.99,364460.0
2016-02-09 10:20:00,4.99,5.01,4.96,4.96,230205.0,4.99,5.01,4.96,4.96,230205.0
2016-02-09 10:30:00,4.96,4.96,4.9,4.9,362120.0,4.96,4.96,4.9,4.9,362120.0
2016-02-09 10:40:00,4.9,4.92,4.87,4.91,240305.0,4.9,4.92,4.87,4.91,240305.0
2016-02-09 10:50:00,4.9,4.9,4.83,4.84,169245.0,4.9,4.9,4.83,4.84,169245.0
2016-02-09 11:00:00,4.84,4.91,4.84,4.91,276295.0,4.84,4.91,4.84,4.91,276295.0
2016-02-09 11:10:00,4.91,4.92,4.88,4.89,125340.0,4.91,4.92,4.88,4.89,125340.0
2016-02-09 11:20:00,4.89,4.92,4.89,4.92,207100.0,4.89,4.92,4.89,4.92,207100.0
2016-02-09 11:30:00,4.92,4.92,4.88,4.89,127925.0,4.92,4.92,4.88,4.89,127925.0
2016-02-09 11:40:00,4.89,4.91,4.88,4.88,177650.0,4.89,4.91,4.88,4.88,177650.0
2016-02-09 11:50:00,4.88,4.88,4.83,4.83,278660.0,4.88,4.88,4.83,4.83,278660.0
2016-02-09 12:00:00,4.83,4.86,4.83,4.86,534135.0,4.83,4.86,4.83,4.86,534135.0
2016-02-09 12:10:00,4.86,4.86,4.83,4.83,332355.0,4.86,4.86,4.83,4.83,332355.0
2016-02-09 12:20:00,4.83,4.83,4.8,4.81,271400.0,4.83,4.83,4.8,4.81,271400.0
2016-02-09 12:30:00,4.81,4.83,4.8,4.81,97625.0,4.81,4.83,4.8,4.81,97625.0
2016-02-09 12:40:00,4.81,4.83,4.8,4.8,123215.0,4.81,4.83,4.8,4.8,123215.0
2016-02-09 12:50:00,4.8,4.8,4.79,4.8,166600.0,4.8,4.8,4.79,4.8,166600.0
2016-02-09 13:00:00,4.8,4.81,4.77,4.77,235520.0,4.8,4.81,4.77,4.77,235520.0
2016-02-09 13:10:00,4.78,4.78,4.74,4.75,147550.0,4.78,4.78,4.74,4.75,147550.0
2016-02-09 13:20:00,4.75,4.77,4.75,4.76,92710.0,4.75,4.77,4.75,4.76,92710.0
2016-02-09 13:30:00,4.76,4.78,4.75,4.75,178000.0,4.76,4.78,4.75,4.75,178000.0
2016-02-09 13:40:00,4.75,4.78,4.75,4.75,207895.0,4.75,4.78,4.75,4.75,207895.0
2016-02-09 13:50:00,4.75,4.77,4.73,4.75,250895.0,4.75,4.77,4.73,4.75,250895.0
2016-02-09 14:00:00,4.75,4.8,4.75,4.79,210840.0,4.75,4.8,4.75,4.79,210840.0
2016-02-09 14:10:00,4.79,4.8,4.78,4.8,150440.0,4.79,4.8,4.78,4.8,150440.0
2016-02-09 14:20:00,4.8,4.8,4.77,4.77,209590.0,4.8,4.8,4.77,4.77,209590.0
2016-02-09 14:30:00,4.78,4.82,4.78,4.82,167255.0,4.78,4.82,4.78,4.82,167255.0
2016-02-09 14:40:00,4.82,4.84,4.81,4.81,159445.0,4.82,4.84,4.81,4.81,159445.0
2016-02-09 14:50:00,4.82,4.84,4.81,4.82,285750.0,4.82,4.84,4.81,4.82,285750.0
2016-02-09 15:00:00,4.83,4.87,4.83,4.86,338045.0,4.83,4.87,4.83,4.86,338045.0
2016-02-09 15:10:00,4.86,4.86,4.84,4.85,518645.0,4.86,4.86,4.84,4.85,518645.0
2016-02-09 15:20:00,4.85,4.85,4.8,4.81,207195.0,4.85,4.85,4.8,4.81,207195.0
2016-02-09 15:30:00,4.81,4.81,4.79,4.8,488455.0,4.81,4.81,4.79,4.8,488455.0
2016-02-09 15:40:00,4.8,4.81,4.76,4.77,648125.0,4.8,4.81,4.76,4.77,648125.0
2016-02-09 15:50:00,4.77,4.78,4.76,4.77,1076700.0,4.77,4.78,4.76,4.77,1076700.0
2016-02-10 09:30:00,4.81,4.96,4.81,4.88,176715.0,4.81,4.96,4.81,4.88,176715.0
2016-02-10 09:40:00,4.88,4.89,4.79,4.84,411610.0,4.88,4.89,4.79,4.84,411610.0
2016-02-10 09:50:00,4.83,4.86,4.83,4.84,525055.0,4.83,4.86,4.83,4.84,525055.0
2016-02-10 10:00:00,4.85,4.87,4.84,4.85,807650.0,4.85,4.87,4.84,4.85,807650.0
2016-02-10 10:10:00,4.85,4.87,4.84,4.87,333380.0,4.85,4.87,4.84,4.87,333380.0
2016-02-10 10:20:00,4.87,4.89,4.86,4.87,401605.0,4.87,4.89,4.86,4.87,401605.0
2016-02-10 10:30:00,4.87,4.91,4.85,4.85,302715.0,4.87,4.91,4.85,4.85,302715.0
2016-02-10 10:40:00,4.85,4.86,4.83,4.85,432720.0,4.85,4.86,4.83,4.85,432720.0
2016-02-10 10:50:00,4.85,4.85,4.79,4.8,398515.0,4.85,4.85,4.79,4.8,398515.0
2016-02-10 11:00:00,4.8,4.84,4.8,4.81,113845.0,4.8,4.84,4.8,4.81,113845.0
2016-02-10 11:10:00,4.81,4.84,4.81,4.83,174700.0,4.81,4.84,4.81,4.83,174700.0
2016-02-10 11:20:00,4.83,4.84,4.8,4.8,226505.0,4.83,4.84,4.8,4.8,226505.0
2016-02-10 11:30:00,4.8,4.81,4.79,4.79,394645.0,4.8,4.81,4.79,4.79,394645.0
2016-02-10 11:40:00,4.79,4.82,4.78,4.82,198120.0,4.79,4.82,4.78,4.82,198120.0
2016-02-10 11:50:00,4.82,4.82,4.79,4.8,581100.0,4.82,4.82,4.79,4.8,581100.0
2016-02-10 12:00:00,4.8,4.81,4.77,4.81,249810.0,4.8,4.81,4.77,4.81,249810.0
2016-02-10 12:10:00,4.81,4.81,4.77,4.78,189595.0,4.81,4.81,4.77,4.78,189595.0
2016-02-10 12:20:00,4.79,4.81,4.79,4.81,257640.0,4.79,4.81,4.79,4.81,257640.0
2016-02-10 12:30:00,4.81,4.84,4.8,4.83,325600.0,4.81,4.84,4.8,4.83,325600.0
2016-02-10 12:40:00,4.83,4.84,4.82,4.84,270155.0,4.83,4.84,4.82,4.84,270155.0
2016-02-10 12:50:00,4.84,4.88,4.83,4.87,319670.0,4.84,4.88,4.83,4.87,319670.0
2016-02-10 13:00:00,4.87,4.87,4.86,4.86,189895.0,4.87,4.87,4.86,4.86,189895.0
2016-02-10 13:10:00,4.86,4.87,4.85,4.86,118580.0,4.86,4.87,4.85,4.86,118580.0
2016-02-10 13:20:00,4.86,4.87,4.83,4.84,139635.0,4.86,4.87,4.83,4.84,139635.0
2016-02-10 13:30:00,4.84,4.87,4.84,4.86,292005.0,4.84,4.87,4.84,4.86,292005.0
2016-02-10 13:40:00,4.86,4.87,4.85,4.85,173430.0,4.86,4.87,4.85,4.85,173430.0
2016-02-10 13:50:00,4.85,4.88,4.84,4.88,1139930.0,4.85,4.88,4.84,4.88,1139930.0
2016-02-10 14:00:00,4.88,4.89,4.88,4.89,241075.0,4.88,4.89,4.88,4.89,241075.0
2016-02-10 14:10:00,4.89,4.9,4.86,4.87,1482590.0,4.89,4.9,4.86,4.87,1482590.0
2016-02-10 14:20:00,4.87,4.87,4.84,4.86,445270.0,4.87,4.87,4.84,4.86,445270.0
2016-02-10 14:30:00,4.85,4.87,4.84,4.84,365795.0,4.85,4.87,4.84,4.84,365795.0
2016-02-10 14:40:00,4.84,4.84,4.8,4.81,754355.0,4.84,4.84,4.8,4.81,754355.0
2016-02-10 14:50:00,4.81,4.83,4.79,4.82,361820.0,4.81,4.83,4.79,4.82,361820.0
2016-02-10 15:00:00,4.82,4.85,4.82,4.83,354310.0,4.82,4.85,4.82,4.83,354310.0
2016-02-10 15:10:00,4.83,4.84,4.81,4.81,322595.0,4.83,4.84,4.81,4.81,322595.0
2016-02-10 15:20:00,4.81,4.83,4.8,4.81,222300.0,4.81,4.83,4.8,4.81,222300.0
2016-02-10 15:30:00,4.81,4.81,4.79,4.8,505505.0,4.81,4.81,4.79,4.8,505505.0
2016-02-10 15:40:00,4.8,4.8,4.79,4.8,615300.0,4.8,4.8,4.79,4.8,615300.0
2016-02-10 15:50:00,4.79,4.8,4.78,4.78,1220530.0,4.79,4.8,4.78,4.78,1220530.0
2016-02-11 09:30:00,4.7,4.77,4.68,4.7,215260.0,4.7,4.77,4.68,4.7,215260.0
2016-02-11 09:40:00,4.7,4.71,4.68,4.68,295255.0,4.7,4.71,4.68,4.68,295255.0
2016-02-11 09:50:00,4.68,4.7,4.66,4.69,760275.0,4.68,4.7,4.66,4.69,760275.0
2016-02-11 10:00:00,4.69,4.73,4.69,4.71,908370.0,4.69,4.73,4.69,4.71,908370.0
2016-02-11 10:10:00,4.71,4.72,4.68,4.69,233835.0,4.71,4.72,4.68,4.69,233835.0
2016-02-11 10:20:00,4.69,4.7,4.67,4.68,308090.0,4.69,4.7,4.67,4.68,308090.0
2016-02-11 10:30:00,4.68,4.69,4.67,4.68,197135.0,4.68,4.69,4.67,4.68,197135.0
2016-02-11 10:40:00,4.68,4.7,4.67,4.69,189260.0,4.68,4.7,4.67,4.69,189260.0
2016-02-11 10:50:00,4.69,4.7,4.66,4.67,140695.0,4.69,4.7,4.66,4.67,140695.0
2016-02-11 11:00:00,4.67,4.68,4.64,4.66,197490.0,4.67,4.68,4.64,4.66,197490.0
2016-02-11 11:10:00,4.66,4.67,4.63,4.67,185990.0,4.66,4.67,4.63,4.67,185990.0
2016-02-11 11:20:00,4.67,4.69,4.66,4.66,166810.0,4.67,4.69,4.66,4.66,166810.0
2016-02-11 11:30:00,4.66,4.68,4.65,4.68,200870.0,4.66,4.68,4.65,4.68,200870.0
2016-02-11 11:40:00,4.67,4.68,4.65,4.65,506860.0,4.67,4.68,4.65,4.65,506860.0
2016-02-11 11:50:00,4.65,4.73,4.65,4.71,641600.0,4.65,4.73,4.65,4.71,641600.0
2016-02-11 12:00:00,4.71,4.74,4.7,4.74,830515.0,4.71,4.74,4.7,4.74,830515.0
2016-02-11 12:10:00,4.74,4.75,4.72,4.72,317635.0,4.74,4.75,4.72,4.72,317635.0
2016-02-11 12:20:00,4.71,4.73,4.71,4.72,209285.0,4.71,4.73,4.71,4.72,209285.0
2016-02-11 12:30:00,4.72,4.73,4.7,4.72,91670.0,4.72,4.73,4.7,4.72,91670.0
2016-02-11 12:40:00,4.72,4.75,4.72,4.75,128785.0,4.72,4.75,4.72,4.75,128785.0
2016-02-11 12:50:00,4.75,4.77,4.75,4.77,224105.0,4.75,4.77,4.75,4.77,224105.0
2016-02-11 13:00:00,4.77,4.78,4.75,4.76,298330.0,4.77,4.78,4.75,4.76,298330.0
2016-02-11 13:10:00,4.76,4.76,4.74,4.76,97005.0,4.76,4.76,4.74,4.76,97005.0
2016-02-11 13:20:00,4.76,4.76,4.74,4.74,104140.0,4.76,4.76,4.74,4.74,104140.0
2016-02-11 13:30:00,4.74,4.76,4.74,4.74,187300.0,4.74,4.76,4.74,4.74,187300.0
2016-02-11 13:40:00,4.74,4.74,4.72,4.73,123280.0,4.74,4.74,4.72,4.73,123280.0
2016-02-11 13:50:00,4.73,4.74,4.73,4.74,170215.0,4.73,4.74,4.73,4.74,170215.0
2016-02-11 14:00:00,4.74,4.74,4.73,4.74,229345.0,4.74,4.74,4.73,4.74,229345.0
2016-02-11 14:10:00,4.74,4.74,4.72,4.72,191020.0,4.74,4.74,4.72,4.72,191020.0
2016-02-11 14:20:00,4.72,4.73,4.71,4.72,166720.0,4.72,4.73,4.71,4.72,166720.0
2016-02-11 14:30:00,4.72,4.75,4.71,4.75,204275.0,4.72,4.75,4.71,4.75,204275.0
2016-02-11 14:40:00,4.75,4.77,4.74,4.77,281785.0,4.75,4.77,4.74,4.77,281785.0
2016-02-11 14:50:00,4.77,4.8,4.77,4.78,387400.0,4.77,4.8,4.77,4.78,387400.0
2016-02-11 15:00:00,4.78,4.79,4.75,4.77,314510.0,4.78,4.79,4.75,4.77,314510.0
2016-02-11 15:10:00,4.77,4.78,4.76,4.77,315895.0,4.77,4.78,4.76,4.77,315895.0
2016-02-11 15:20:00,4.77,4.78,4.76,4.78,350995.0,4.77,4.78,4.76,4.78,350995.0
2016-02-11 15:30:00,4.78,4.8,4.77,4.8,357125.0,4.78,4.8,4.77,4.8,357125.0
2016-02-11 15:40:00,4.8,4.81,4.79,4.79,610025.0,4.8,4.81,4.79,4.79,610025.0
2016-02-11 15:50:00,4.79,4.8,4.76,4.77,1471135.0,4.79,4.8,4.76,4.77,1471135.0
2016-02-12 09:30:00,4.85,4.85,4.77,4.79,214675.0,4.85,4.85,4.77,4.79,214675.0
2016-02-12 09:40:00,4.79,4.8,4.74,4.74,223020.0,4.79,4.8,4.74,4.74,223020.0
2016-02-12 09:50:00,4.74,4.76,4.73,4.74,86415.0,4.74,4.76,4.73,4.74,86415.0
2016-02-12 10:00:00,4.74,4.74,4.71,4.72,128105.0,4.74,4.74,4.71,4.72,128105.0
2016-02-12 10:10:00,4.72,4.74,4.7,4.73,137415.0,4.72,4.74,4.7,4.73,137415.0
2016-02-12 10:20:00,4.73,4.73,4.72,4.73,120810.0,4.73,4.73,4.72,4.73,120810.0
2016-02-12 10:30:00,4.73,4.74,4.71,4.71,226665.0,4.73,4.74,4.71,4.71,226665.0
2016-02-12 10:40:00,4.71,4.73,4.71,4.73,146000.0,4.71,4.73,4.71,4.73,146000.0
2016-02-12 10:50:00,4.73,4.74,4.72,4.73,189855.0,4.73,4.74,4.72,4.73,189855.0
2016-02-12 11:00:00,4.73,4.75,4.73,4.75,176920.0,4.73,4.75,4.73,4.75,176920.0
2016-02-12 11:10:00,4.75,4.78,4.75,4.76,331320.0,4.75,4.78,4.75,4.76,331320.0
2016-02-12 11:20:00,4.76,4.77,4.76,4.77,257825.0,4.76,4.77,4.76,4.77,257825.0
2016-02-12 11:30:00,4.77,4.77,4.77,4.77,319030.0,4.77,4.77,4.77,4.77,319030.0
2016-02-12 11:40:00,4.77,4.79,4.77,4.79,131250.0,4.77,4.79,4.77,4.79,131250.0
2016-02-12 11:50:00,4.79,4.8,4.77,4.77,126050.0,4.79,4.8,4.77,4.77,126050.0
2016-02-12 12:00:00,4.77,4.79,4.77,4.78,99875.0,4.77,4.79,4.77,4.78,99875.0
2016-02-12 12:10:00,4.79,4.8,4.79,4.8,114965.0,4.79,4.8,4.79,4.8,114965.0
2016-02-12 12:20:00,4.8,4.81,4.79,4.8,266650.0,4.8,4.81,4.79,4.8,266650.0
2016-02-12 12:30:00,4.8,4.81,4.79,4.81,147905.0,4.8,4.81,4.79,4.81,147905.0
2016-02-12 12:40:00,4.81,4.83,4.81,4.82,221115.0,4.81,4.83,4.81,4.82,221115.0
2016-02-12 12:50:00,4.82,4.84,4.82,4.83,125930.0,4.82,4.84,4.82,4.83,125930.0
2016-02-12 13:00:00,4.83,4.83,4.81,4.81,169500.0,4.83,4.83,4.81,4.81,169500.0
2016-02-12 13:10:00,4.81,4.83,4.81,4.82,112110.0,4.81,4.83,4.81,4.82,112110.0
2016-02-12 13:20:00,4.81,4.83,4.81,4.83,47525.0,4.81,4.83,4.81,4.83,47525.0
2016-02-12 13:30:00,4.82,4.84,4.82,4.83,92210.0,4.82,4.84,4.82,4.83,92210.0
2016-02-12 13:40:00,4.83,4.84,4.82,4.83,85000.0,4.83,4.84,4.82,4.83,85000.0
2016-02-12 13:50:00,4.83,4.83,4.81,4.82,166730.0,4.83,4.83,4.81,4.82,166730.0
2016-02-12 14:00:00,4.81,4.84,4.81,4.83,390265.0,4.81,4.84,4.81,4.83,390265.0
2016-02-12 14:10:00,4.83,4.84,4.8,4.81,609475.0,4.83,4.84,4.8,4.81,609475.0
2016-02-12 14:20:00,4.81,4.83,4.8,4.83,424920.0,4.81,4.83,4.8,4.83,424920.0
2016-02-12 14:30:00,4.83,4.83,4.82,4.82,55305.0,4.83,4.83,4.82,4.82,55305.0
2016-02-12 14:40:00,4.82,4.83,4.82,4.82,185700.0,4.82,4.83,4.82,4.82,185700.0
2016-02-12 14:50:00,4.82,4.83,4.82,4.82,172935.0,4.82,4.83,4.82,4.82,172935.0
2016-02-12 15:00:00,4.82,4.83,4.82,4.82,166205.0,4.82,4.83,4.82,4.82,166205.0
2016-02-12 15:10:00,4.83,4.83,4.82,4.82,233320.0,4.83,4.83,4.82,4.82,233320.0
2016-02-12 15:20:00,4.83,4.83,4.82,4.83,554450.0,4.83,4.83,4.82,4.83,554450.0
2016-02-12 15:30:00,4.83,4.83,4.81,4.82,321445.0,4.83,4.83,4.81,4.82,321445.0
2016-02-12 15:40:00,4.82,4.83,4.82,4.82,456695.0,4.82,4.83,4.82,4.82,456695.0
2016-02-12 15:50:00,4.82,4.83,4.81,4.82,1625725.0,4.82,4.83,4.81,4.82,1625725.0
2016-02-16 09:30:00,4.92,4.96,4.9,4.95,296090.0,4.92,4.96,4.9,4.95,296090.0
2016-02-16 09:40:00,4.95,4.97,4.94,4.97,737425.0,4.95,4.97,4.94,4.97,737425.0
2016-02-16 09:50:00,4.97,4.97,4.9,4.92,517195.0,4.97,4.97,4.9,4.92,517195.0
2016-02-16 10:00:00,4.92,4.93,4.88,4.9,327485.0,4.92,4.93,4.88,4.9,327485.0
2016-02-16 10:10:00,4.9,4.93,4.89,4.92,387835.0,4.9,4.93,4.89,4.92,387835.0
2016-02-16 10:20:00,4.92,4.93,4.91,4.91,214195.0,4.92,4.93,4.91,4.91,214195.0
2016-02-16 10:30:00,4.91,4.95,4.9,4.95,195030.0,4.91,4.95,4.9,4.95,195030.0
2016-02-16 10:40:00,4.94,4.97,4.94,4.97,326730.0,4.94,4.97,4.94,4.97,326730.0
2016-02-16 10:50:00,4.97,4.97,4.95,4.96,392405.0,4.97,4.97,4.95,4.96,392405.0
2016-02-16 11:00:00,4.96,4.96,4.92,4.94,596375.0,4.96,4.96,4.92,4.94,596375.0
2016-02-16 11:10:00,4.94,4.94,4.91,4.93,418980.0,4.94,4.94,4.91,4.93,418980.0
2016-02-16 11:20:00,4.93,4.94,4.93,4.94,402050.0,4.93,4.94,4.93,4.94,402050.0
2016-02-16 11:30:00,4.94,4.99,4.93,4.98,253590.0,4.94,4.99,4.93,4.98,253590.0
2016-02-16 11:40:00,4.99,5.0,4.98,5.0,315420.0,4.99,5.0,4.98,5.0,315420.0
2016-02-16 11:50:00,5.0,5.03,5.0,5.03,258040.0,5.0,5.03,5.0,5.03,258040.0
2016-02-16 12:00:00,5.03,5.04,5.03,5.03,284000.0,5.03,5.04,5.03,5.03,284000.0
2016-02-16 12:10:00,5.03,5.04,5.01,5.02,224345.0,5.03,5.04,5.01,5.02,224345.0
2016-02-16 12:20:00,5.02,5.02,5.01,5.02,140155.0,5.02,5.02,5.01,5.02,140155.0
2016-02-16 12:30:00,5.02,5.03,5.02,5.02,167675.0,5.02,5.03,5.02,5.02,167675.0
2016-02-16 12:40:00,5.02,5.05,5.02,5.04,242065.0,5.02,5.05,5.02,5.04,242065.0
2016-02-16 12:50:00,5.04,5.06,5.03,5.06,294585.0,5.04,5.06,5.03,5.06,294585.0
2016-02-16 13:00:00,5.06,5.08,5.06,5.07,282210.0,5.06,5.08,5.06,5.07,282210.0
2016-02-16 13:10:00,5.07,5.09,5.07,5.07,372405.0,5.07,5.09,5.07,5.07,372405.0
2016-02-16 13:20:00,5.06,5.08,5.06,5.07,202710.0,5.06,5.08,5.06,5.07,202710.0
2016-02-16 13:30:00,5.08,5.08,5.05,5.07,196445.0,5.08,5.08,5.05,5.07,196445.0
2016-02-16 13:40:00,5.07,5.08,5.05,5.06,211715.0,5.07,5.08,5.05,5.06,211715.0
2016-02-16 13:50:00,5.06,5.08,5.05,5.06,166685.0,5.06,5.08,5.05,5.06,166685.0
2016-02-16 14:00:00,5.06,5.08,5.06,5.07,177595.0,5.06,5.08,5.06,5.07,177595.0
2016-02-16 14:10:00,5.07,5.07,5.06,5.07,171855.0,5.07,5.07,5.06,5.07,171855.0
2016-02-16 14:20:00,5.07,5.07,5.05,5.05,362575.0,5.07,5.07,5.05,5.05,362575.0
2016-02-16 14:30:00,5.05,5.06,5.05,5.06,217540.0,5.05,5.06,5.05,5.06,217540.0
2016-02-16 14:40:00,5.06,5.07,5.05,5.06,309995.0,5.06,5.07,5.05,5.06,309995.0
2016-02-16 14:50:00,5.05,5.06,5.04,5.05,500545.0,5.05,5.06,5.04,5.05,500545.0
2016-02-16 15:00:00,5.05,5.07,5.05,5.06,506570.0,5.05,5.07,5.05,5.06,506570.0
2016-02-16 15:10:00,5.06,5.09,5.06,5.08,443920.0,5.06,5.09,5.06,5.08,443920.0
2016-02-16 15:20:00,5.08,5.1,5.07,5.1,597865.0,5.08,5.1,5.07,5.1,597865.0
2016-02-16 15:30:00,5.1,5.11,5.09,5.1,819695.0,5.1,5.11,5.09,5.1,819695.0
2016-02-16 15:40:00,5.1,5.11,5.08,5.09,617170.0,5.1,5.11,5.08,5.09,617170.0
2016-02-16 15:50:00,5.09,5.1,5.08,5.08,1176395.0,5.09,5.1,5.08,5.08,1176395.0
2016-02-17 09:30:00,5.09,5.13,5.06,5.1,485970.0,5.09,5.13,5.06,5.1,485970.0
2016-02-17 09:40:00,5.11,5.15,5.1,5.15,324310.0,5.11,5.15,5.1,5.15,324310.0
2016-02-17 09:50:00,5.15,5.22,5.14,5.22,534365.0,5.15,5.22,5.14,5.22,534365.0
2016-02-17 10:00:00,5.22,5.23,5.16,5.17,363425.0,5.22,5.23,5.16,5.17,363425.0
2016-02-17 10:10:00,5.17,5.23,5.17,5.23,372300.0,5.17,5.23,5.17,5.23,372300.0
2016-02-17 10:20:00,5.23,5.26,5.22,5.26,304935.0,5.23,5.26,5.22,5.26,304935.0
2016-02-17 10:30:00,5.26,5.3,5.25,5.26,612955.0,5.26,5.3,5.25,5.26,612955.0
2016-02-17 10:40:00,5.26,5.26,5.24,5.26,341405.0,5.26,5.26,5.24,5.26,341405.0
2016-02-17 10:50:00,5.26,5.29,5.25,5.26,302005.0,5.26,5.29,5.25,5.26,302005.0
2016-02-17 11:00:00,5.26,5.28,5.24,5.25,208405.0,5.26,5.28,5.24,5.25,208405.0
2016-02-17 11:10:00,5.25,5.26,5.2,5.2,259565.0,5.25,5.26,5.2,5.2,259565.0
2016-02-17 11:20:00,5.2,5.23,5.19,5.22,463960.0,5.2,5.23,5.19,5.22,463960.0
2016-02-17 11:30:00,5.22,5.26,5.22,5.23,218960.0,5.22,5.26,5.22,5.23,218960.0
2016-02-17 11:40:00,5.23,5.24,5.21,5.22,395880.0,5.23,5.24,5.21,5.22,395880.0
2016-02-17 11:50:00,5.22,5.24,5.21,5.23,224300.0,5.22,5.24,5.21,5.23,224300.0
2016-02-17 12:00:00,5.23,5.24,5.22,5.24,196815.0,5.23,5.24,5.22,5.24,196815.0
2016-02-17 12:10:00,5.23,5.24,5.21,5.22,220485.0,5.23,5.24,5.21,5.22,220485.0
2016-02-17 12:20:00,5.22,5.23,5.21,5.21,288175.0,5.22,5.23,5.21,5.21,288175.0
2016-02-17 12:30:00,5.21,5.24,5.21,5.21,200220.0,5.21,5.24,5.21,5.21,200220.0
2016-02-17 12:40:00,5.21,5.21,5.19,5.21,190945.0,5.21,5.21,5.19,5.21,190945.0
2016-02-17 12:50:00,5.21,5.22,5.2,5.2,126690.0,5.21,5.22,5.2,5.2,126690.0
2016-02-17 13:00:00,5.2,5.23,5.2,5.22,345670.0,5.2,5.23,5.2,5.22,345670.0
2016-02-17 13:10:00,5.22,5.22,5.2,5.22,120980.0,5.22,5.22,5.2,5.22,120980.0
2016-02-17 13:20:00,5.22,5.22,5.19,5.2,777130.0,5.22,5.22,5.19,5.2,777130.0
2016-02-17 13:30:00,5.2,5.21,5.17,5.17,449665.0,5.2,5.21,5.17,5.17,449665.0
2016-02-17 13:40:00,5.17,5.18,5.16,5.18,194545.0,5.17,5.18,5.16,5.18,194545.0
2016-02-17 13:50:00,5.18,5.2,5.18,5.19,402170.0,5.18,5.2,5.18,5.19,402170.0
2016-02-17 14:00:00,5.19,5.2,5.18,5.2,229530.0,5.19,5.2,5.18,5.2,229530.0
2016-02-17 14:10:00,5.2,5.21,5.2,5.2,239955.0,5.2,5.21,5.2,5.2,239955.0
2016-02-17 14:20:00,5.2,5.21,5.2,5.2,182130.0,5.2,5.21,5.2,5.2,182130.0
2016-02-17 14:30:00,5.2,5.21,5.2,5.2,178580.0,5.2,5.21,5.2,5.2,178580.0
2016-02-17 14:40:00,5.21,5.22,5.2,5.2,152125.0,5.21,5.22,5.2,5.2,152125.0
2016-02-17 14:50:00,5.2,5.2,5.18,5.19,235705.0,5.2,5.2,5.18,5.19,235705.0
2016-02-17 15:00:00,5.19,5.21,5.19,5.21,337275.0,5.19,5.21,5.19,5.21,337275.0
2016-02-17 15:10:00,5.21,5.21,5.2,5.2,325395.0,5.21,5.21,5.2,5.2,325395.0
2016-02-17 15:20:00,5.21,5.21,5.2,5.21,319205.0,5.21,5.21,5.2,5.21,319205.0
2016-02-17 15:30:00,5.21,5.21,5.2,5.21,391730.0,5.21,5.21,5.2,5.21,391730.0
2016-02-17 15:40:00,5.21,5.23,5.21,5.22,467500.0,5.21,5.23,5.21,5.22,467500.0
2016-02-17 15:50:00,5.22,5.24,5.22,5.24,1296240.0,5.22,5.24,5.22,5.24,1296240.0
2016-02-18 09:30:00,5.18,5.23,5.18,5.2,288010.0,5.18,5.23,5.18,5.2,288010.0
2016-02-18 09:40:00,5.21,5.23,5.14,5.14,190120.0,5.21,5.23,5.14,5.14,190120.0
2016-02-18 09:50:00,5.14,5.18,5.14,5.16,88935.0,5.14,5.18,5.14,5.16,88935.0
2016-02-18 10:00:00,5.15,5.15,5.1,5.1,252745.0,5.15,5.15,5.1,5.1,252745.0
2016-02-18 10:10:00,5.1,5.14,5.1,5.12,164400.0,5.1,5.14,5.1,5.12,164400.0
2016-02-18 10:20:00,5.12,5.13,5.09,5.13,195755.0,5.12,5.13,5.09,5.13,195755.0
2016-02-18 10:30:00,5.13,5.14,5.1,5.1,186420.0,5.13,5.14,5.1,5.1,186420.0
2016-02-18 10:40:00,5.1,5.13,5.09,5.12,168210.0,5.1,5.13,5.09,5.12,168210.0
2016-02-18 10:50:00,5.12,5.13,5.11,5.11,206890.0,5.12,5.13,5.11,5.11,206890.0
2016-02-18 11:00:00,5.11,5.13,5.09,5.09,216590.0,5.11,5.13,5.09,5.09,216590.0
2016-02-18 11:10:00,5.09,5.11,5.09,5.09,148315.0,5.09,5.11,5.09,5.09,148315.0
2016-02-18 11:20:00,5.09,5.11,5.08,5.1,189035.0,5.09,5.11,5.08,5.1,189035.0
2016-02-18 11:30:00,5.1,5.12,5.09,5.11,385565.0,5.1,5.12,5.09,5.11,385565.0
2016-02-18 11:40:00,5.11,5.11,5.09,5.1,301920.0,5.11,5.11,5.09,5.1,301920.0
2016-02-18 11:50:00,5.1,5.12,5.09,5.12,147700.0,5.1,5.12,5.09,5.12,147700.0
2016-02-18 12:00:00,5.12,5.12,5.1,5.1,208640.0,5.12,5.12,5.1,5.1,208640.0
2016-02-18 12:10:00,5.1,5.11,5.1,5.1,69320.0,5.1,5.11,5.1,5.1,69320.0
2016-02-18 12:20:00,5.11,5.12,5.1,5.11,116605.0,5.11,5.12,5.1,5.11,116605.0
2016-02-18 12:30:00,5.11,5.11,5.1,5.1,160405.0,5.11,5.11,5.1,5.1,160405.0
2016-02-18 12:40:00,5.1,5.1,5.08,5.09,85685.0,5.1,5.1,5.08,5.09,85685.0
2016-02-18 12:50:00,5.09,5.09,5.08,5.09,111440.0,5.09,5.09,5.08,5.09,111440.0
2016-02-18 13:00:00,5.09,5.1,5.08,5.1,168955.0,5.09,5.1,5.08,5.1,168955.0
2016-02-18 13:10:00,5.1,5.11,5.08,5.08,272870.0,5.1,5.11,5.08,5.08,272870.0
2016-02-18 13:20:00,5.08,5.08,5.07,5.08,95485.0,5.08,5.08,5.07,5.08,95485.0
2016-02-18 13:30:00,5.08,5.08,5.06,5.06,179795.0,5.08,5.08,5.06,5.06,179795.0
2016-02-18 13:40:00,5.06,5.07,5.05,5.06,114225.0,5.06,5.07,5.05,5.06,114225.0
2016-02-18 13:50:00,5.06,5.07,5.05,5.06,404030.0,5.06,5.07,5.05,5.06,404030.0
2016-02-18 14:00:00,5.06,5.09,5.06,5.09,186610.0,5.06,5.09,5.06,5.09,186610.0
2016-02-18 14:10:00,5.09,5.12,5.09,5.12,570825.0,5.09,5.12,5.09,5.12,570825.0
2016-02-18 14:20:00,5.12,5.15,5.12,5.15,274740.0,5.12,5.15,5.12,5.15,274740.0
2016-02-18 14:30:00,5.15,5.18,5.15,5.15,415310.0,5.15,5.18,5.15,5.15,415310.0
2016-02-18 14:40:00,5.15,5.16,5.15,5.16,279170.0,5.15,5.16,5.15,5.16,279170.0
2016-02-18 14:50:00,5.16,5.18,5.15,5.16,259140.0,5.16,5.18,5.15,5.16,259140.0
2016-02-18 15:00:00,5.16,5.16,5.14,5.15,363920.0,5.16,5.16,5.14,5.15,363920.0
2016-02-18 15:10:00,5.15,5.15,5.13,5.15,506290.0,5.15,5.15,5.13,5.15,506290.0
2016-02-18 15:20:00,5.15,5.15,5.13,5.15,390490.0,5.15,5.15,5.13,5.15,390490.0
2016-02-18 15:30:00,5.15,5.15,5.12,5.13,560960.0,5.15,5.15,5.12,5.13,560960.0
2016-02-18 15:40:00,5.13,5.13,5.1,5.1,613620.0,5.13,5.13,5.1,5.1,613620.0
2016-02-18 15:50:00,5.11,5.12,5.1,5.12,1234285.0,5.11,5.12,5.1,5.12,1234285.0
2016-02-19 09:30:00,5.1,5.13,5.07,5.09,219600.0,5.1,5.13,5.07,5.09,219600.0
2016-02-19 09:40:00,5.09,5.14,5.08,5.11,350830.0,5.09,5.14,5.08,5.11,350830.0
2016-02-19 09:50:00,5.11,5.15,5.1,5.13,300655.0,5.11,5.15,5.1,5.13,300655.0
2016-02-19 10:00:00,5.13,5.13,5.1,5.12,236720.0,5.13,5.13,5.1,5.12,236720.0
2016-02-19 10:10:00,5.13,5.16,5.13,5.14,177750.0,5.13,5.16,5.13,5.14,177750.0
2016-02-19 10:20:00,5.14,5.15,5.11,5.11,300030.0,5.14,5.15,5.11,5.11,300030.0
2016-02-19 10:30:00,5.11,5.13,5.11,5.13,249370.0,5.11,5.13,5.11,5.13,249370.0
2016-02-19 10:40:00,5.12,5.15,5.12,5.15,197270.0,5.12,5.15,5.12,5.15,197270.0
2016-02-19 10:50:00,5.15,5.16,5.13,5.15,141585.0,5.15,5.16,5.13,5.15,141585.0
2016-02-19 11:00:00,5.14,5.14,5.12,5.13,227615.0,5.14,5.14,5.12,5.13,227615.0
2016-02-19 11:10:00,5.13,5.15,5.13,5.14,212565.0,5.13,5.15,5.13,5.14,212565.0
2016-02-19 11:20:00,5.14,5.18,5.14,5.18,163745.0,5.14,5.18,5.14,5.18,163745.0
2016-02-19 11:30:00,5.18,5.18,5.16,5.17,121715.0,5.18,5.18,5.16,5.17,121715.0
2016-02-19 11:40:00,5.17,5.18,5.16,5.16,133225.0,5.17,5.18,5.16,5.16,133225.0
2016-02-19 11:50:00,5.16,5.17,5.16,5.16,179785.0,5.16,5.17,5.16,5.16,179785.0
2016-02-19 12:00:00,5.16,5.18,5.16,5.18,101665.0,5.16,5.18,5.16,5.18,101665.0
2016-02-19 12:10:00,5.18,5.19,5.18,5.18,135185.0,5.18,5.19,5.18,5.18,135185.0
2016-02-19 12:20:00,5.18,5.19,5.17,5.18,142265.0,5.18,5.19,5.17,5.18,142265.0
2016-02-19 12:30:00,5.18,5.21,5.18,5.2,128880.0,5.18,5.21,5.18,5.2,128880.0
2016-02-19 12:40:00,5.2,5.21,5.2,5.21,88085.0,5.2,5.21,5.2,5.21,88085.0
2016-02-19 12:50:00,5.21,5.21,5.2,5.2,109385.0,5.21,5.21,5.2,5.2,109385.0
2016-02-19 13:00:00,5.2,5.21,5.2,5.2,79315.0,5.2,5.21,5.2,5.2,79315.0
2016-02-19 13:10:00,5.2,5.2,5.2,5.2,54820.0,5.2,5.2,5.2,5.2,54820.0
2016-02-19 13:20:00,5.2,5.22,5.2,5.22,147600.0,5.2,5.22,5.2,5.22,147600.0
2016-02-19 13:30:00,5.22,5.22,5.21,5.21,183480.0,5.22,5.22,5.21,5.21,183480.0
2016-02-19 13:40:00,5.21,5.21,5.2,5.21,64120.0,5.21,5.21,5.2,5.21,64120.0
2016-02-19 13:50:00,5.21,5.21,5.2,5.21,99820.0,5.21,5.21,5.2,5.21,99820.0
2016-02-19 14:00:00,5.21,5.21,5.2,5.21,179640.0,5.21,5.21,5.2,5.21,179640.0
2016-02-19 14:10:00,5.21,5.21,5.2,5.21,150450.0,5.21,5.21,5.2,5.21,150450.0
2016-02-19 14:20:00,5.21,5.21,5.19,5.2,454060.0,5.21,5.21,5.19,5.2,454060.0
2016-02-19 14:30:00,5.2,5.21,5.19,5.19,186780.0,5.2,5.21,5.19,5.19,186780.0
2016-02-19 14:40:00,5.19,5.2,5.19,5.19,123740.0,5.19,5.2,5.19,5.19,123740.0
2016-02-19 14:50:00,5.19,5.19,5.17,5.18,200525.0,5.19,5.19,5.17,5.18,200525.0
2016-02-19 15:00:00,5.18,5.18,5.17,5.18,327875.0,5.18,5.18,5.17,5.18,327875.0
2016-02-19 15:10:00,5.18,5.2,5.18,5.2,547955.0,5.18,5.2,5.18,5.2,547955.0
2016-02-19 15:20:00,5.19,5.21,5.19,5.21,160065.0,5.19,5.21,5.19,5.21,160065.0
2016-02-19 15:30:00,5.21,5.23,5.21,5.23,422875.0,5.21,5.23,5.21,5.23,422875.0
2016-02-19 15:40:00,5.22,5.23,5.22,5.23,713610.0,5.22,5.23,5.22,5.23,713610.0
2016-02-19 15:50:00,5.23,5.23,5.21,5.22,581455.0,5.23,5.23,5.21,5.22,581455.0
2016-02-22 09:30:00,5.24,5.33,5.22,5.32,259785.0,5.24,5.33,5.22,5.32,259785.0
2016-02-22 09:40:00,5.32,5.36,5.29,5.3,454665.0,5.32,5.36,5.29,5.3,454665.0
2016-02-22 09:50:00,5.31,5.32,5.28,5.29,351775.0,5.31,5.32,5.28,5.29,351775.0
2016-02-22 10:00:00,5.3,5.32,5.28,5.29,154460.0,5.3,5.32,5.28,5.29,154460.0
2016-02-22 10:10:00,5.29,5.29,5.23,5.24,180345.0,5.29,5.29,5.23,5.24,180345.0
2016-02-22 10:20:00,5.24,5.25,5.22,5.23,145855.0,5.24,5.25,5.22,5.23,145855.0
2016-02-22 10:30:00,5.23,5.23,5.21,5.22,207065.0,5.23,5.23,5.21,5.22,207065.0
2016-02-22 10:40:00,5.22,5.23,5.21,5.21,109575.0,5.22,5.23,5.21,5.21,109575.0
2016-02-22 10:50:00,5.21,5.22,5.2,5.21,124835.0,5.21,5.22,5.2,5.21,124835.0
2016-02-22 11:00:00,5.22,5.3,5.21,5.28,2541855.0,5.22,5.3,5.21,5.28,2541855.0
2016-02-22 11:10:00,5.28,5.42,5.28,5.37,3887920.0,5.28,5.42,5.28,5.37,3887920.0
2016-02-22 11:20:00,5.37,5.41,5.34,5.4,1630745.0,5.37,5.41,5.34,5.4,1630745.0
2016-02-22 11:30:00,5.41,5.42,5.3,5.31,719115.0,5.41,5.42,5.3,5.31,719115.0
2016-02-22 11:40:00,5.31,5.31,5.29,5.31,407045.0,5.31,5.31,5.29,5.31,407045.0
2016-02-22 11:50:00,5.31,5.34,5.3,5.34,163730.0,5.31,5.34,5.3,5.34,163730.0
2016-02-22 12:00:00,5.33,5.34,5.32,5.33,115275.0,5.33,5.34,5.32,5.33,115275.0
2016-02-22 12:10:00,5.33,5.34,5.32,5.33,81490.0,5.33,5.34,5.32,5.33,81490.0
2016-02-22 12:20:00,5.34,5.35,5.33,5.34,154250.0,5.34,5.35,5.33,5.34,154250.0
2016-02-22 12:30:00,5.34,5.35,5.34,5.35,233880.0,5.34,5.35,5.34,5.35,233880.0
2016-02-22 12:40:00,5.35,5.35,5.33,5.33,248700.0,5.35,5.35,5.33,5.33,248700.0
2016-02-22 12:50:00,5.33,5.34,5.33,5.33,212605.0,5.33,5.34,5.33,5.33,212605.0
2016-02-22 13:00:00,5.34,5.35,5.33,5.33,116100.0,5.34,5.35,5.33,5.33,116100.0
2016-02-22 13:10:00,5.33,5.34,5.33,5.34,106405.0,5.33,5.34,5.33,5.34,106405.0
2016-02-22 13:20:00,5.34,5.35,5.34,5.35,136405.0,5.34,5.35,5.34,5.35,136405.0
2016-02-22 13:30:00,5.35,5.35,5.34,5.35,138395.0,5.35,5.35,5.34,5.35,138395.0
2016-02-22 13:40:00,5.35,5.35,5.34,5.35,125180.0,5.35,5.35,5.34,5.35,125180.0
2016-02-22 13:50:00,5.35,5.35,5.34,5.34,181985.0,5.35,5.35,5.34,5.34,181985.0
2016-02-22 14:00:00,5.34,5.35,5.33,5.33,151080.0,5.34,5.35,5.33,5.33,151080.0
2016-02-22 14:10:00,5.33,5.33,5.3,5.31,567645.0,5.33,5.33,5.3,5.31,567645.0
2016-02-22 14:20:00,5.31,5.32,5.31,5.31,198085.0,5.31,5.32,5.31,5.31,198085.0
2016-02-22 14:30:00,5.31,5.32,5.3,5.31,284960.0,5.31,5.32,5.3,5.31,284960.0
2016-02-22 14:40:00,5.31,5.32,5.3,5.32,290125.0,5.31,5.32,5.3,5.32,290125.0
2016-02-22 14:50:00,5.32,5.33,5.31,5.32,240200.0,5.32,5.33,5.31,5.32,240200.0
2016-02-22 15:00:00,5.32,5.33,5.3,5.31,299390.0,5.32,5.33,5.3,5.31,299390.0
2016-02-22 15:10:00,5.31,5.31,5.3,5.3,246000.0,5.31,5.31,5.3,5.3,246000.0
2016-02-22 15:20:00,5.3,5.31,5.3,5.3,376665.0,5.3,5.31,5.3,5.3,376665.0
2016-02-22 15:30:00,5.3,5.31,5.29,5.3,378460.0,5.3,5.31,5.29,5.3,378460.0
2016-02-22 15:40:00,5.3,5.31,5.29,5.31,491935.0,5.3,5.31,5.29,5.31,491935.0
2016-02-22 15:50:00,5.31,5.32,5.3,5.31,1307275.0,5.31,5.32,5.3,5.31,1307275.0
2016-02-23 09:30:00,5.31,5.35,5.28,5.29,155995.0,5.31,5.35,5.28,5.29,155995.0
2016-02-23 09:40:00,5.3,5.34,5.29,5.32,174115.0,5.3,5.34,5.29,5.32,174115.0
2016-02-23 09:50:00,5.32,5.33,5.3,5.31,122685.0,5.32,5.33,5.3,5.31,122685.0
2016-02-23 10:00:00,5.31,5.33,5.26,5.26,365890.0,5.31,5.33,5.26,5.26,365890.0
2016-02-23 10:10:00,5.25,5.27,5.24,5.24,114790.0,5.25,5.27,5.24,5.24,114790.0
2016-02-23 10:20:00,5.24,5.29,5.24,5.29,158760.0,5.24,5.29,5.24,5.29,158760.0
2016-02-23 10:30:00,5.29,5.31,5.28,5.28,200105.0,5.29,5.31,5.28,5.28,200105.0
2016-02-23 10:40:00,5.28,5.28,5.26,5.26,110260.0,5.28,5.28,5.26,5.26,110260.0
2016-02-23 10:50:00,5.26,5.26,5.24,5.25,356925.0,5.26,5.26,5.24,5.25,356925.0
2016-02-23 11:00:00,5.25,5.26,5.24,5.24,286400.0,5.25,5.26,5.24,5.24,286400.0
2016-02-23 11:10:00,5.24,5.25,5.23,5.25,325280.0,5.24,5.25,5.23,5.25,325280.0
2016-02-23 11:20:00,5.25,5.26,5.24,5.26,131765.0,5.25,5.26,5.24,5.26,131765.0
2016-02-23 11:30:00,5.27,5.31,5.26,5.3,137795.0,5.27,5.31,5.26,5.3,137795.0
2016-02-23 11:40:00,5.3,5.32,5.3,5.31,52365.0,5.3,5.32,5.3,5.31,52365.0
2016-02-23 11:50:00,5.31,5.31,5.3,5.3,83335.0,5.31,5.31,5.3,5.3,83335.0
2016-02-23 12:00:00,5.3,5.31,5.3,5.3,137005.0,5.3,5.31,5.3,5.3,137005.0
2016-02-23 12:10:00,5.3,5.3,5.29,5.29,76530.0,5.3,5.3,5.29,5.29,76530.0
2016-02-23 12:20:00,5.29,5.3,5.29,5.3,53675.0,5.29,5.3,5.29,5.3,53675.0
2016-02-23 12:30:00,5.31,5.31,5.3,5.3,50180.0,5.31,5.31,5.3,5.3,50180.0
2016-02-23 12:40:00,5.3,5.31,5.3,5.31,68870.0,5.3,5.31,5.3,5.31,68870.0
2016-02-23 12:50:00,5.31,5.31,5.3,5.31,66250.0,5.31,5.31,5.3,5.31,66250.0
2016-02-23 13:00:00,5.31,5.31,5.3,5.31,91455.0,5.31,5.31,5.3,5.31,91455.0
2016-02-23 13:10:00,5.3,5.31,5.29,5.29,72225.0,5.3,5.31,5.29,5.29,72225.0
2016-02-23 13:20:00,5.29,5.3,5.28,5.29,86875.0,5.29,5.3,5.28,5.29,86875.0
2016-02-23 13:30:00,5.3,5.3,5.29,5.29,93570.0,5.3,5.3,5.29,5.29,93570.0
2016-02-23 13:40:00,5.29,5.29,5.28,5.28,80855.0,5.29,5.29,5.28,5.28,80855.0
2016-02-23 13:50:00,5.28,5.29,5.28,5.29,64750.0,5.28,5.29,5.28,5.29,64750.0
2016-02-23 14:00:00,5.29,5.29,5.28,5.28,77875.0,5.29,5.29,5.28,5.28,77875.0
2016-02-23 14:10:00,5.28,5.3,5.28,5.29,164735.0,5.28,5.3,5.28,5.29,164735.0
2016-02-23 14:20:00,5.29,5.29,5.28,5.28,78000.0,5.29,5.29,5.28,5.28,78000.0
2016-02-23 14:30:00,5.28,5.29,5.27,5.28,68750.0,5.28,5.29,5.27,5.28,68750.0
2016-02-23 14:40:00,5.28,5.29,5.28,5.29,140355.0,5.28,5.29,5.28,5.29,140355.0
2016-02-23 14:50:00,5.29,5.29,5.28,5.28,115590.0,5.29,5.29,5.28,5.28,115590.0
2016-02-23 15:00:00,5.28,5.29,5.27,5.28,156385.0,5.28,5.29,5.27,5.28,156385.0
2016-02-23 15:10:00,5.28,5.29,5.28,5.29,276265.0,5.28,5.29,5.28,5.29,276265.0
2016-02-23 15:20:00,5.29,5.29,5.28,5.28,104230.0,5.29,5.29,5.28,5.28,104230.0
2016-02-23 15:30:00,5.28,5.3,5.28,5.3,245800.0,5.28,5.3,5.28,5.3,245800.0
2016-02-23 15:40:00,5.3,5.3,5.29,5.29,417385.0,5.3,5.3,5.29,5.29,417385.0
2016-02-23 15:50:00,5.28,5.31,5.28,5.31,3115415.0,5.28,5.31,5.28,5.31,3115415.0
2016-02-24 09:30:00,5.24,5.29,5.21,5.27,276835.0,5.24,5.29,5.21,5.27,276835.0
2016-02-24 09:40:00,5.26,5.29,5.25,5.28,399595.0,5.26,5.29,5.25,5.28,399595.0
2016-02-24 09:50:00,5.28,5.32,5.26,5.3,555405.0,5.28,5.32,5.26,5.3,555405.0
2016-02-24 10:00:00,5.29,5.29,5.24,5.25,209380.0,5.29,5.29,5.24,5.25,209380.0
2016-02-24 10:10:00,5.25,5.26,5.24,5.25,261405.0,5.25,5.26,5.24,5.25,261405.0
2016-02-24 10:20:00,5.25,5.26,5.23,5.25,216500.0,5.25,5.26,5.23,5.25,216500.0
2016-02-24 10:30:00,5.25,5.29,5.23,5.29,273425.0,5.25,5.29,5.23,5.29,273425.0
2016-02-24 10:40:00,5.29,5.3,5.27,5.28,364695.0,5.29,5.3,5.27,5.28,364695.0
2016-02-24 10:50:00,5.28,5.29,5.27,5.28,186540.0,5.28,5.29,5.27,5.28,186540.0
2016-02-24 11:00:00,5.28,5.31,5.28,5.3,101930.0,5.28,5.31,5.28,5.3,101930.0
2016-02-24 11:10:00,5.3,5.31,5.28,5.29,104455.0,5.3,5.31,5.28,5.29,104455.0
2016-02-24 11:20:00,5.29,5.3,5.28,5.29,192895.0,5.29,5.3,5.28,5.29,192895.0
2016-02-24 11:30:00,5.29,5.31,5.29,5.31,78550.0,5.29,5.31,5.29,5.31,78550.0
2016-02-24 11:40:00,5.31,5.34,5.31,5.34,114520.0,5.31,5.34,5.31,5.34,114520.0
2016-02-24 11:50:00,5.34,5.35,5.33,5.34,103200.0,5.34,5.35,5.33,5.34,103200.0
2016-02-24 12:00:00,5.34,5.36,5.33,5.35,112095.0,5.34,5.36,5.33,5.35,112095.0
2016-02-24 12:10:00,5.35,5.35,5.34,5.34,100650.0,5.35,5.35,5.34,5.34,100650.0
2016-02-24 12:20:00,5.34,5.35,5.33,5.33,81215.0,5.34,5.35,5.33,5.33,81215.0
2016-02-24 12:30:00,5.33,5.34,5.33,5.33,126135.0,5.33,5.34,5.33,5.33,126135.0
2016-02-24 12:40:00,5.33,5.35,5.33,5.35,170350.0,5.33,5.35,5.33,5.35,170350.0
2016-02-24 12:50:00,5.35,5.36,5.35,5.35,60585.0,5.35,5.36,5.35,5.35,60585.0
2016-02-24 13:00:00,5.35,5.39,5.35,5.39,291550.0,5.35,5.39,5.35,5.39,291550.0
2016-02-24 13:10:00,5.39,5.39,5.37,5.38,122740.0,5.39,5.39,5.37,5.38,122740.0
2016-02-24 13:20:00,5.38,5.39,5.38,5.38,143520.0,5.38,5.39,5.38,5.38,143520.0
2016-02-24 13:30:00,5.38,5.39,5.37,5.38,160570.0,5.38,5.39,5.37,5.38,160570.0
2016-02-24 13:40:00,5.38,5.38,5.37,5.37,117580.0,5.38,5.38,5.37,5.37,117580.0
2016-02-24 13:50:00,5.38,5.38,5.37,5.37,119650.0,5.38,5.38,5.37,5.37,119650.0
2016-02-24 14:00:00,5.37,5.39,5.37,5.39,175395.0,5.37,5.39,5.37,5.39,175395.0
2016-02-24 14:10:00,5.39,5.4,5.38,5.39,176125.0,5.39,5.4,5.38,5.39,176125.0
2016-02-24 14:20:00,5.39,5.42,5.39,5.41,271175.0,5.39,5.42,5.39,5.41,271175.0
2016-02-24 14:30:00,5.41,5.42,5.4,5.41,162520.0,5.41,5.42,5.4,5.41,162520.0
2016-02-24 14:40:00,5.41,5.42,5.41,5.42,176585.0,5.41,5.42,5.41,5.42,176585.0
2016-02-24 14:50:00,5.42,5.42,5.4,5.41,208525.0,5.42,5.42,5.4,5.41,208525.0
2016-02-24 15:00:00,5.4,5.44,5.4,5.43,320700.0,5.4,5.44,5.4,5.43,320700.0
2016-02-24 15:10:00,5.43,5.44,5.43,5.44,247885.0,5.43,5.44,5.43,5.44,247885.0
2016-02-24 15:20:00,5.44,5.46,5.44,5.46,445730.0,5.44,5.46,5.44,5.46,445730.0
2016-02-24 15:30:00,5.46,5.48,5.46,5.48,661055.0,5.46,5.48,5.46,5.48,661055.0
2016-02-24 15:40:00,5.48,5.48,5.44,5.45,1295020.0,5.48,5.48,5.44,5.45,1295020.0
2016-02-24 15:50:00,5.44,5.48,5.44,5.46,3198045.0,5.44,5.48,5.44,5.46,3198045.0
2016-02-25 09:30:00,5.5,5.63,5.41,5.58,836120.0,5.5,5.63,5.41,5.58,836120.0
2016-02-25 09:40:00,5.59,5.61,5.5,5.52,608560.0,5.59,5.61,5.5,5.52,608560.0
2016-02-25 09:50:00,5.53,5.53,5.47,5.48,439150.0,5.53,5.53,5.47,5.48,439150.0
2016-02-25 10:00:00,5.48,5.48,5.4,5.41,194070.0,5.48,5.48,5.4,5.41,194070.0
2016-02-25 10:10:00,5.4,5.45,5.4,5.45,105025.0,5.4,5.45,5.4,5.45,105025.0
2016-02-25 10:20:00,5.45,5.48,5.43,5.48,171110.0,5.45,5.48,5.43,5.48,171110.0
2016-02-25 10:30:00,5.48,5.49,5.46,5.49,104140.0,5.48,5.49,5.46,5.49,104140.0
2016-02-25 10:40:00,5.49,5.5,5.47,5.49,262895.0,5.49,5.5,5.47,5.49,262895.0
2016-02-25 10:50:00,5.49,5.5,5.47,5.47,559415.0,5.49,5.5,5.47,5.47,559415.0
2016-02-25 11:00:00,5.47,5.49,5.46,5.48,267315.0,5.47,5.49,5.46,5.48,267315.0
2016-02-25 11:10:00,5.48,5.48,5.46,5.46,215665.0,5.48,5.48,5.46,5.46,215665.0
2016-02-25 11:20:00,5.46,5.48,5.46,5.47,146095.0,5.46,5.48,5.46,5.47,146095.0
2016-02-25 11:30:00,5.47,5.48,5.46,5.47,141205.0,5.47,5.48,5.46,5.47,141205.0
2016-02-25 11:40:00,5.47,5.47,5.44,5.44,115140.0,5.47,5.47,5.44,5.44,115140.0
2016-02-25 11:50:00,5.45,5.47,5.45,5.47,156715.0,5.45,5.47,5.45,5.47,156715.0
2016-02-25 12:00:00,5.47,5.47,5.44,5.44,95665.0,5.47,5.47,5.44,5.44,95665.0
2016-02-25 12:10:00,5.44,5.45,5.43,5.44,89925.0,5.44,5.45,5.43,5.44,89925.0
2016-02-25 12:20:00,5.44,5.45,5.44,5.45,71000.0,5.44,5.45,5.44,5.45,71000.0
2016-02-25 12:30:00,5.44,5.44,5.42,5.42,155510.0,5.44,5.44,5.42,5.42,155510.0
2016-02-25 12:40:00,5.42,5.44,5.42,5.43,90845.0,5.42,5.44,5.42,5.43,90845.0
2016-02-25 12:50:00,5.43,5.44,5.43,5.44,87130.0,5.43,5.44,5.43,5.44,87130.0
2016-02-25 13:00:00,5.44,5.45,5.43,5.44,103195.0,5.44,5.45,5.43,5.44,103195.0
2016-02-25 13:10:00,5.44,5.46,5.44,5.46,72655.0,5.44,5.46,5.44,5.46,72655.0
2016-02-25 13:20:00,5.46,5.47,5.46,5.46,55870.0,5.46,5.47,5.46,5.46,55870.0
2016-02-25 13:30:00,5.46,5.49,5.46,5.48,164685.0,5.46,5.49,5.46,5.48,164685.0
2016-02-25 13:40:00,5.49,5.5,5.48,5.5,113320.0,5.49,5.5,5.48,5.5,113320.0
2016-02-25 13:50:00,5.5,5.5,5.49,5.5,94860.0,5.5,5.5,5.49,5.5,94860.0
2016-02-25 14:00:00,5.5,5.52,5.5,5.52,273745.0,5.5,5.52,5.5,5.52,273745.0
2016-02-25 14:10:00,5.52,5.52,5.52,5.52,112950.0,5.52,5.52,5.52,5.52,112950.0
2016-02-25 14:20:00,5.52,5.53,5.51,5.52,70945.0,5.52,5.53,5.51,5.52,70945.0
2016-02-25 14:30:00,5.52,5.52,5.51,5.52,99410.0,5.52,5.52,5.51,5.52,99410.0
2016-02-25 14:40:00,5.52,5.52,5.51,5.51,107825.0,5.52,5.52,5.51,5.51,107825.0
2016-02-25 14:50:00,5.51,5.51,5.49,5.5,87600.0,5.51,5.51,5.49,5.5,87600.0
2016-02-25 15:00:00,5.5,5.52,5.5,5.52,132940.0,5.5,5.52,5.5,5.52,132940.0
2016-02-25 15:10:00,5.52,5.52,5.51,5.51,122590.0,5.52,5.52,5.51,5.51,122590.0
2016-02-25 15:20:00,5.52,5.53,5.5,5.51,421875.0,5.52,5.53,5.5,5.51,421875.0
2016-02-25 15:30:00,5.51,5.58,5.5,5.57,1493030.0,5.51,5.58,5.5,5.57,1493030.0
2016-02-25 15:40:00,5.57,5.6,5.56,5.59,1124195.0,5.57,5.6,5.56,5.59,1124195.0
2016-02-25 15:50:00,5.59,5.63,5.58,5.62,2058995.0,5.59,5.63,5.58,5.62,2058995.0
2016-02-26 09:30:00,5.7,5.72,5.66,5.68,471325.0,5.7,5.72,5.66,5.68,471325.0
2016-02-26 09:40:00,5.67,5.7,5.65,5.66,314850.0,5.67,5.7,5.65,5.66,314850.0
2016-02-26 09:50:00,5.67,5.69,5.64,5.64,154825.0,5.67,5.69,5.64,5.64,154825.0
2016-02-26 10:00:00,5.64,5.65,5.6,5.6,157800.0,5.64,5.65,5.6,5.6,157800.0
2016-02-26 10:10:00,5.6,5.62,5.58,5.62,156420.0,5.6,5.62,5.58,5.62,156420.0
2016-02-26 10:20:00,5.62,5.62,5.57,5.59,274215.0,5.62,5.62,5.57,5.59,274215.0
2016-02-26 10:30:00,5.59,5.6,5.58,5.6,142410.0,5.59,5.6,5.58,5.6,142410.0
2016-02-26 10:40:00,5.61,5.62,5.59,5.61,258695.0,5.61,5.62,5.59,5.61,258695.0
2016-02-26 10:50:00,5.61,5.63,5.6,5.63,195670.0,5.61,5.63,5.6,5.63,195670.0
2016-02-26 11:00:00,5.63,5.63,5.61,5.61,135985.0,5.63,5.63,5.61,5.61,135985.0
2016-02-26 11:10:00,5.61,5.62,5.6,5.61,104000.0,5.61,5.62,5.6,5.61,104000.0
2016-02-26 11:20:00,5.61,5.61,5.59,5.6,454395.0,5.61,5.61,5.59,5.6,454395.0
2016-02-26 11:30:00,5.6,5.6,5.58,5.59,221000.0,5.6,5.6,5.58,5.59,221000.0
2016-02-26 11:40:00,5.59,5.61,5.58,5.6,204550.0,5.59,5.61,5.58,5.6,204550.0
2016-02-26 11:50:00,5.6,5.61,5.6,5.6,124510.0,5.6,5.61,5.6,5.6,124510.0
2016-02-26 12:00:00,5.6,5.61,5.58,5.59,153450.0,5.6,5.61,5.58,5.59,153450.0
2016-02-26 12:10:00,5.59,5.6,5.59,5.59,72915.0,5.59,5.6,5.59,5.59,72915.0
2016-02-26 12:20:00,5.59,5.6,5.58,5.6,153625.0,5.59,5.6,5.58,5.6,153625.0
2016-02-26 12:30:00,5.6,5.61,5.59,5.6,222715.0,5.6,5.61,5.59,5.6,222715.0
2016-02-26 12:40:00,5.6,5.6,5.58,5.6,128955.0,5.6,5.6,5.58,5.6,128955.0
2016-02-26 12:50:00,5.59,5.62,5.59,5.62,141045.0,5.59,5.62,5.59,5.62,141045.0
2016-02-26 13:00:00,5.62,5.63,5.62,5.63,68495.0,5.62,5.63,5.62,5.63,68495.0
2016-02-26 13:10:00,5.63,5.63,5.62,5.62,63500.0,5.63,5.63,5.62,5.62,63500.0
2016-02-26 13:20:00,5.62,5.63,5.62,5.62,100280.0,5.62,5.63,5.62,5.62,100280.0
2016-02-26 13:30:00,5.62,5.64,5.62,5.64,95105.0,5.62,5.64,5.62,5.64,95105.0
2016-02-26 13:40:00,5.64,5.64,5.62,5.63,116245.0,5.64,5.64,5.62,5.63,116245.0
2016-02-26 13:50:00,5.63,5.63,5.6,5.61,105305.0,5.63,5.63,5.6,5.61,105305.0
2016-02-26 14:00:00,5.61,5.63,5.61,5.62,253840.0,5.61,5.63,5.61,5.62,253840.0
2016-02-26 14:10:00,5.62,5.62,5.61,5.62,152310.0,5.62,5.62,5.61,5.62,152310.0
2016-02-26 14:20:00,5.62,5.64,5.61,5.64,134365.0,5.62,5.64,5.61,5.64,134365.0
2016-02-26 14:30:00,5.64,5.64,5.6,5.61,152775.0,5.64,5.64,5.6,5.61,152775.0
2016-02-26 14:40:00,5.61,5.63,5.61,5.63,88230.0,5.61,5.63,5.61,5.63,88230.0
2016-02-26 14:50:00,5.63,5.63,5.62,5.62,88535.0,5.63,5.63,5.62,5.62,88535.0
2016-02-26 15:00:00,5.62,5.64,5.62,5.63,103915.0,5.62,5.64,5.62,5.63,103915.0
2016-02-26 15:10:00,5.64,5.65,5.63,5.65,101365.0,5.64,5.65,5.63,5.65,101365.0
2016-02-26 15:20:00,5.65,5.65,5.63,5.63,212040.0,5.65,5.65,5.63,5.63,212040.0
2016-02-26 15:30:00,5.63,5.65,5.63,5.64,155860.0,5.63,5.65,5.63,5.64,155860.0
2016-02-26 15:40:00,5.64,5.65,5.64,5.64,177575.0,5.64,5.65,5.64,5.64,177575.0
2016-02-26 15:50:00,5.64,5.64,5.62,5.62,797510.0,5.64,5.64,5.62,5.62,797510.0
2016-02-29 09:30:00,5.66,5.7,5.64,5.67,183020.0,5.66,5.7,5.64,5.67,183020.0
2016-02-29 09:40:00,5.67,5.7,5.67,5.68,125545.0,5.67,5.7,5.67,5.68,125545.0
2016-02-29 09:50:00,5.68,5.69,5.67,5.69,85230.0,5.68,5.69,5.67,5.69,85230.0
2016-02-29 10:00:00,5.68,5.71,5.67,5.7,159845.0,5.68,5.71,5.67,5.7,159845.0
2016-02-29 10:10:00,5.7,5.71,5.68,5.68,259455.0,5.7,5.71,5.68,5.68,259455.0
2016-02-29 10:20:00,5.68,5.72,5.68,5.71,198800.0,5.68,5.72,5.68,5.71,198800.0
2016-02-29 10:30:00,5.71,5.74,5.71,5.74,242925.0,5.71,5.74,5.71,5.74,242925.0
2016-02-29 10:40:00,5.74,5.75,5.73,5.74,178715.0,5.74,5.75,5.73,5.74,178715.0
2016-02-29 10:50:00,5.73,5.76,5.73,5.75,275930.0,5.73,5.76,5.73,5.75,275930.0
2016-02-29 11:00:00,5.75,5.76,5.73,5.74,241610.0,5.75,5.76,5.73,5.74,241610.0
2016-02-29 11:10:00,5.74,5.75,5.73,5.74,504345.0,5.74,5.75,5.73,5.74,504345.0
2016-02-29 11:20:00,5.75,5.76,5.73,5.74,244050.0,5.75,5.76,5.73,5.74,244050.0
2016-02-29 11:30:00,5.74,5.77,5.73,5.76,189800.0,5.74,5.77,5.73,5.76,189800.0
2016-02-29 11:40:00,5.76,5.76,5.75,5.75,204990.0,5.76,5.76,5.75,5.75,204990.0
2016-02-29 11:50:00,5.76,5.76,5.75,5.76,173145.0,5.76,5.76,5.75,5.76,173145.0
2016-02-29 12:00:00,5.76,5.84,5.75,5.81,690265.0,5.76,5.84,5.75,5.81,690265.0
2016-02-29 12:10:00,5.82,5.83,5.76,5.8,932280.0,5.82,5.83,5.76,5.8,932280.0
2016-02-29 12:20:00,5.79,5.8,5.75,5.76,457800.0,5.79,5.8,5.75,5.76,457800.0
2016-02-29 12:30:00,5.77,5.77,5.74,5.74,100280.0,5.77,5.77,5.74,5.74,100280.0
2016-02-29 12:40:00,5.75,5.76,5.73,5.73,125470.0,5.75,5.76,5.73,5.73,125470.0
2016-02-29 12:50:00,5.73,5.74,5.73,5.73,106245.0,5.73,5.74,5.73,5.73,106245.0
2016-02-29 13:00:00,5.73,5.73,5.71,5.72,172140.0,5.73,5.73,5.71,5.72,172140.0
2016-02-29 13:10:00,5.72,5.74,5.71,5.74,231795.0,5.72,5.74,5.71,5.74,231795.0
2016-02-29 13:20:00,5.74,5.74,5.72,5.72,116105.0,5.74,5.74,5.72,5.72,116105.0
2016-02-29 13:30:00,5.72,5.73,5.71,5.73,203490.0,5.72,5.73,5.71,5.73,203490.0
2016-02-29 13:40:00,5.73,5.73,5.72,5.72,187690.0,5.73,5.73,5.72,5.72,187690.0
2016-02-29 13:50:00,5.72,5.73,5.72,5.72,176505.0,5.72,5.73,5.72,5.72,176505.0
2016-02-29 14:00:00,5.72,5.73,5.69,5.69,180455.0,5.72,5.73,5.69,5.69,180455.0
2016-02-29 14:10:00,5.69,5.7,5.67,5.7,256995.0,5.69,5.7,5.67,5.7,256995.0
2016-02-29 14:20:00,5.7,5.72,5.69,5.72,333190.0,5.7,5.72,5.69,5.72,333190.0
2016-02-29 14:30:00,5.71,5.72,5.71,5.71,229610.0,5.71,5.72,5.71,5.71,229610.0
2016-02-29 14:40:00,5.72,5.72,5.68,5.68,175460.0,5.72,5.72,5.68,5.68,175460.0
2016-02-29 14:50:00,5.68,5.7,5.68,5.68,168475.0,5.68,5.7,5.68,5.68,168475.0
2016-02-29 15:00:00,5.68,5.68,5.66,5.66,167710.0,5.68,5.68,5.66,5.66,167710.0
2016-02-29 15:10:00,5.66,5.68,5.66,5.67,258680.0,5.66,5.68,5.66,5.67,258680.0
2016-02-29 15:20:00,5.67,5.69,5.67,5.69,124435.0,5.67,5.69,5.67,5.69,124435.0
2016-02-29 15:30:00,5.69,5.7,5.68,5.69,280920.0,5.69,5.7,5.68,5.69,280920.0
2016-02-29 15:40:00,5.69,5.7,5.68,5.7,397715.0,5.69,5.7,5.68,5.7,397715.0
2016-02-29 15:50:00,5.7,5.71,5.68,5.68,932605.0,5.7,5.71,5.68,5.68,932605.0
2016-03-01 09:30:00,5.75,5.8,5.7,5.75,198680.0,5.75,5.8,5.7,5.75,198680.0
2016-03-01 09:40:00,5.74,5.75,5.72,5.73,247765.0,5.74,5.75,5.72,5.73,247765.0
2016-03-01 09:50:00,5.74,5.75,5.73,5.73,60705.0,5.74,5.75,5.73,5.73,60705.0
2016-03-01 10:00:00,5.73,5.78,5.73,5.77,103560.0,5.73,5.78,5.73,5.77,103560.0
2016-03-01 10:10:00,5.77,5.77,5.75,5.76,173825.0,5.77,5.77,5.75,5.76,173825.0
2016-03-01 10:20:00,5.76,5.81,5.76,5.8,162900.0,5.76,5.81,5.76,5.8,162900.0
2016-03-01 10:30:00,5.8,5.82,5.79,5.81,238515.0,5.8,5.82,5.79,5.81,238515.0
2016-03-01 10:40:00,5.81,5.82,5.8,5.82,200080.0,5.81,5.82,5.8,5.82,200080.0
2016-03-01 10:50:00,5.82,5.82,5.8,5.81,95090.0,5.82,5.82,5.8,5.81,95090.0
2016-03-01 11:00:00,5.8,5.81,5.79,5.8,393125.0,5.8,5.81,5.79,5.8,393125.0
2016-03-01 11:10:00,5.8,5.83,5.8,5.83,404910.0,5.8,5.83,5.8,5.83,404910.0
2016-03-01 11:20:00,5.83,5.85,5.83,5.85,202035.0,5.83,5.85,5.83,5.85,202035.0
2016-03-01 11:30:00,5.85,5.86,5.84,5.86,153600.0,5.85,5.86,5.84,5.86,153600.0
2016-03-01 11:40:00,5.86,5.86,5.84,5.86,419090.0,5.86,5.86,5.84,5.86,419090.0
2016-03-01 11:50:00,5.86,5.87,5.86,5.87,123250.0,5.86,5.87,5.86,5.87,123250.0
2016-03-01 12:00:00,5.87,5.87,5.85,5.86,238585.0,5.87,5.87,5.85,5.86,238585.0
2016-03-01 12:10:00,5.86,5.86,5.85,5.85,144460.0,5.86,5.86,5.85,5.85,144460.0
2016-03-01 12:20:00,5.85,5.85,5.84,5.84,78535.0,5.85,5.85,5.84,5.84,78535.0
2016-03-01 12:30:00,5.84,5.85,5.83,5.84,93545.0,5.84,5.85,5.83,5.84,93545.0
2016-03-01 12:40:00,5.84,5.84,5.83,5.83,67265.0,5.84,5.84,5.83,5.83,67265.0
2016-03-01 12:50:00,5.83,5.84,5.83,5.83,83810.0,5.83,5.84,5.83,5.83,83810.0
2016-03-01 13:00:00,5.83,5.84,5.82,5.82,108335.0,5.83,5.84,5.82,5.82,108335.0
2016-03-01 13:10:00,5.82,5.83,5.82,5.83,100560.0,5.82,5.83,5.82,5.83,100560.0
2016-03-01 13:20:00,5.83,5.86,5.83,5.86,180590.0,5.83,5.86,5.83,5.86,180590.0
2016-03-01 13:30:00,5.86,5.88,5.85,5.87,219785.0,5.86,5.88,5.85,5.87,219785.0
2016-03-01 13:40:00,5.88,5.89,5.87,5.88,213695.0,5.88,5.89,5.87,5.88,213695.0
2016-03-01 13:50:00,5.88,5.88,5.87,5.87,162160.0,5.88,5.88,5.87,5.87,162160.0
2016-03-01 14:00:00,5.87,5.88,5.86,5.86,165735.0,5.87,5.88,5.86,5.86,165735.0
2016-03-01 14:10:00,5.87,5.87,5.85,5.86,258145.0,5.87,5.87,5.85,5.86,258145.0
2016-03-01 14:20:00,5.86,5.87,5.86,5.87,188915.0,5.86,5.87,5.86,5.87,188915.0
2016-03-01 14:30:00,5.87,5.89,5.87,5.89,260435.0,5.87,5.89,5.87,5.89,260435.0
2016-03-01 14:40:00,5.89,5.93,5.89,5.92,422690.0,5.89,5.93,5.89,5.92,422690.0
2016-03-01 14:50:00,5.92,5.95,5.92,5.95,314850.0,5.92,5.95,5.92,5.95,314850.0
2016-03-01 15:00:00,5.95,5.97,5.95,5.97,536455.0,5.95,5.97,5.95,5.97,536455.0
2016-03-01 15:10:00,5.97,5.97,5.93,5.95,473710.0,5.97,5.97,5.93,5.95,473710.0
2016-03-01 15:20:00,5.95,5.95,5.93,5.93,458720.0,5.95,5.95,5.93,5.93,458720.0
2016-03-01 15:30:00,5.93,5.95,5.92,5.94,372705.0,5.93,5.95,5.92,5.94,372705.0
2016-03-01 15:40:00,5.93,5.94,5.92,5.94,294545.0,5.93,5.94,5.92,5.94,294545.0
2016-03-01 15:50:00,5.94,5.95,5.91,5.92,1140475.0,5.94,5.95,5.91,5.92,1140475.0
2016-03-02 09:30:00,5.9,5.92,5.84,5.89,227650.0,5.9,5.92,5.84,5.89,227650.0
2016-03-02 09:40:00,5.88,5.89,5.83,5.83,471790.0,5.88,5.89,5.83,5.83,471790.0
2016-03-02 09:50:00,5.83,5.84,5.8,5.8,330475.0,5.83,5.84,5.8,5.8,330475.0
2016-03-02 10:00:00,5.8,5.84,5.8,5.82,238805.0,5.8,5.84,5.8,5.82,238805.0
2016-03-02 10:10:00,5.82,5.87,5.82,5.85,952770.0,5.82,5.87,5.82,5.85,952770.0
2016-03-02 10:20:00,5.85,5.86,5.83,5.85,455815.0,5.85,5.86,5.83,5.85,455815.0
2016-03-02 10:30:00,5.85,5.85,5.8,5.8,201210.0,5.85,5.85,5.8,5.8,201210.0
2016-03-02 10:40:00,5.8,5.83,5.8,5.83,160200.0,5.8,5.83,5.8,5.83,160200.0
2016-03-02 10:50:00,5.83,5.88,5.83,5.87,237200.0,5.83,5.88,5.83,5.87,237200.0
2016-03-02 11:00:00,5.88,5.88,5.86,5.86,170535.0,5.88,5.88,5.86,5.86,170535.0
2016-03-02 11:10:00,5.86,5.87,5.82,5.83,111855.0,5.86,5.87,5.82,5.83,111855.0
2016-03-02 11:20:00,5.82,5.83,5.8,5.81,161390.0,5.82,5.83,5.8,5.81,161390.0
2016-03-02 11:30:00,5.81,5.82,5.8,5.8,242060.0,5.81,5.82,5.8,5.8,242060.0
2016-03-02 11:40:00,5.8,5.81,5.79,5.8,244160.0,5.8,5.81,5.79,5.8,244160.0
2016-03-02 11:50:00,5.8,5.81,5.79,5.8,225505.0,5.8,5.81,5.79,5.8,225505.0
2016-03-02 12:00:00,5.8,5.8,5.79,5.8,154330.0,5.8,5.8,5.79,5.8,154330.0
2016-03-02 12:10:00,5.8,5.82,5.8,5.81,131385.0,5.8,5.82,5.8,5.81,131385.0
2016-03-02 12:20:00,5.81,5.82,5.81,5.81,118060.0,5.81,5.82,5.81,5.81,118060.0
2016-03-02 12:30:00,5.82,5.82,5.81,5.82,112345.0,5.82,5.82,5.81,5.82,112345.0
2016-03-02 12:40:00,5.82,5.82,5.8,5.81,135030.0,5.82,5.82,5.8,5.81,135030.0
2016-03-02 12:50:00,5.81,5.82,5.81,5.81,165475.0,5.81,5.82,5.81,5.81,165475.0
2016-03-02 13:00:00,5.81,5.81,5.79,5.8,117095.0,5.81,5.81,5.79,5.8,117095.0
2016-03-02 13:10:00,5.8,5.81,5.79,5.8,164495.0,5.8,5.81,5.79,5.8,164495.0
2016-03-02 13:20:00,5.8,5.83,5.79,5.83,181400.0,5.8,5.83,5.79,5.83,181400.0
2016-03-02 13:30:00,5.83,5.84,5.82,5.83,131045.0,5.83,5.84,5.82,5.83,131045.0
2016-03-02 13:40:00,5.83,5.83,5.82,5.83,132520.0,5.83,5.83,5.82,5.83,132520.0
2016-03-02 13:50:00,5.82,5.82,5.79,5.8,704155.0,5.82,5.82,5.79,5.8,704155.0
2016-03-02 14:00:00,5.8,5.81,5.78,5.8,427420.0,5.8,5.81,5.78,5.8,427420.0
2016-03-02 14:10:00,5.8,5.81,5.78,5.79,148095.0,5.8,5.81,5.78,5.79,148095.0
2016-03-02 14:20:00,5.79,5.82,5.79,5.81,151370.0,5.79,5.82,5.79,5.81,151370.0
2016-03-02 14:30:00,5.81,5.84,5.81,5.84,196790.0,5.81,5.84,5.81,5.84,196790.0
2016-03-02 14:40:00,5.84,5.85,5.84,5.85,244720.0,5.84,5.85,5.84,5.85,244720.0
2016-03-02 14:50:00,5.85,5.86,5.84,5.86,278185.0,5.85,5.86,5.84,5.86,278185.0
2016-03-02 15:00:00,5.85,5.86,5.83,5.83,252575.0,5.85,5.86,5.83,5.83,252575.0
2016-03-02 15:10:00,5.83,5.84,5.83,5.84,230470.0,5.83,5.84,5.83,5.84,230470.0
2016-03-02 15:20:00,5.84,5.84,5.83,5.84,867950.0,5.84,5.84,5.83,5.84,867950.0
2016-03-02 15:30:00,5.84,5.86,5.83,5.86,443415.0,5.84,5.86,5.83,5.86,443415.0
2016-03-02 15:40:00,5.86,5.86,5.85,5.86,512205.0,5.86,5.86,5.85,5.86,512205.0
2016-03-02 15:50:00,5.86,5.87,5.86,5.87,1002770.0,5.86,5.87,5.86,5.87,1002770.0
2016-03-03 09:30:00,5.98,5.98,5.86,5.88,261355.0,5.98,5.98,5.86,5.88,261355.0
2016-03-03 09:40:00,5.88,5.88,5.81,5.81,447220.0,5.88,5.88,5.81,5.81,447220.0
2016-03-03 09:50:00,5.81,5.82,5.79,5.8,255800.0,5.81,5.82,5.79,5.8,255800.0
2016-03-03 10:00:00,5.8,5.8,5.72,5.73,1286530.0,5.8,5.8,5.72,5.73,1286530.0
2016-03-03 10:10:00,5.73,5.74,5.72,5.73,1459415.0,5.73,5.74,5.72,5.73,1459415.0
2016-03-03 10:20:00,5.73,5.74,5.7,5.72,738190.0,5.73,5.74,5.7,5.72,738190.0
2016-03-03 10:30:00,5.72,5.74,5.72,5.74,564450.0,5.72,5.74,5.72,5.74,564450.0
2016-03-03 10:40:00,5.74,5.78,5.74,5.77,253450.0,5.74,5.78,5.74,5.77,253450.0
2016-03-03 10:50:00,5.77,5.78,5.75,5.76,122310.0,5.77,5.78,5.75,5.76,122310.0
2016-03-03 11:00:00,5.76,5.77,5.75,5.77,183565.0,5.76,5.77,5.75,5.77,183565.0
2016-03-03 11:10:00,5.76,5.77,5.76,5.76,116825.0,5.76,5.77,5.76,5.76,116825.0
2016-03-03 11:20:00,5.76,5.76,5.73,5.73,132485.0,5.76,5.76,5.73,5.73,132485.0
2016-03-03 11:30:00,5.73,5.74,5.72,5.74,147025.0,5.73,5.74,5.72,5.74,147025.0
2016-03-03 11:40:00,5.74,5.75,5.73,5.74,104075.0,5.74,5.75,5.73,5.74,104075.0
2016-03-03 11:50:00,5.75,5.75,5.73,5.74,342510.0,5.75,5.75,5.73,5.74,342510.0
2016-03-03 12:00:00,5.75,5.75,5.74,5.75,121900.0,5.75,5.75,5.74,5.75,121900.0
2016-03-03 12:10:00,5.75,5.75,5.74,5.74,103250.0,5.75,5.75,5.74,5.74,103250.0
2016-03-03 12:20:00,5.74,5.75,5.74,5.74,69095.0,5.74,5.75,5.74,5.74,69095.0
2016-03-03 12:30:00,5.74,5.75,5.73,5.75,96055.0,5.74,5.75,5.73,5.75,96055.0
2016-03-03 12:40:00,5.75,5.75,5.72,5.73,258945.0,5.75,5.75,5.72,5.73,258945.0
2016-03-03 12:50:00,5.73,5.73,5.72,5.72,163710.0,5.73,5.73,5.72,5.72,163710.0
2016-03-03 13:00:00,5.72,5.75,5.72,5.75,163740.0,5.72,5.75,5.72,5.75,163740.0
2016-03-03 13:10:00,5.75,5.75,5.72,5.72,208930.0,5.75,5.75,5.72,5.72,208930.0
2016-03-03 13:20:00,5.72,5.72,5.71,5.71,142220.0,5.72,5.72,5.71,5.71,142220.0
2016-03-03 13:30:00,5.71,5.75,5.71,5.75,306455.0,5.71,5.75,5.71,5.75,306455.0
2016-03-03 13:40:00,5.75,5.77,5.75,5.77,192735.0,5.75,5.77,5.75,5.77,192735.0
2016-03-03 13:50:00,5.77,5.77,5.76,5.76,323480.0,5.77,5.77,5.76,5.76,323480.0
2016-03-03 14:00:00,5.76,5.77,5.76,5.76,241640.0,5.76,5.77,5.76,5.76,241640.0
2016-03-03 14:10:00,5.76,5.77,5.76,5.76,165260.0,5.76,5.77,5.76,5.76,165260.0
2016-03-03 14:20:00,5.76,5.78,5.76,5.78,192980.0,5.76,5.78,5.76,5.78,192980.0
2016-03-03 14:30:00,5.78,5.78,5.77,5.77,110930.0,5.78,5.78,5.77,5.77,110930.0
2016-03-03 14:40:00,5.77,5.77,5.75,5.75,321940.0,5.77,5.77,5.75,5.75,321940.0
2016-03-03 14:50:00,5.75,5.75,5.74,5.74,267895.0,5.75,5.75,5.74,5.74,267895.0
2016-03-03 15:00:00,5.75,5.75,5.74,5.75,426160.0,5.75,5.75,5.74,5.75,426160.0
2016-03-03 15:10:00,5.75,5.75,5.73,5.73,447430.0,5.75,5.75,5.73,5.73,447430.0
2016-03-03 15:20:00,5.73,5.73,5.71,5.71,385575.0,5.73,5.73,5.71,5.71,385575.0
2016-03-03 15:30:00,5.71,5.74,5.71,5.74,830200.0,5.71,5.74,5.71,5.74,830200.0
2016-03-03 15:40:00,5.73,5.74,5.73,5.74,485120.0,5.73,5.74,5.73,5.74,485120.0
2016-03-03 15:50:00,5.74,5.76,5.73,5.76,955765.0,5.74,5.76,5.73,5.76,955765.0
2016-03-04 09:30:00,5.75,5.75,5.68,5.68,226685.0,5.75,5.75,5.68,5.68,226685.0
2016-03-04 09:40:00,5.67,5.7,5.66,5.69,243340.0,5.67,5.7,5.66,5.69,243340.0
2016-03-04 09:50:00,5.7,5.7,5.67,5.69,293835.0,5.7,5.7,5.67,5.69,293835.0
2016-03-04 10:00:00,5.7,5.73,5.69,5.73,213750.0,5.7,5.73,5.69,5.73,213750.0
2016-03-04 10:10:00,5.72,5.74,5.71,5.72,118650.0,5.72,5.74,5.71,5.72,118650.0
2016-03-04 10:20:00,5.71,5.72,5.7,5.71,91600.0,5.71,5.72,5.7,5.71,91600.0
2016-03-04 10:30:00,5.71,5.73,5.7,5.71,165000.0,5.71,5.73,5.7,5.71,165000.0
2016-03-04 10:40:00,5.71,5.73,5.7,5.73,106845.0,5.71,5.73,5.7,5.73,106845.0
2016-03-04 10:50:00,5.73,5.73,5.71,5.71,121750.0,5.73,5.73,5.71,5.71,121750.0
2016-03-04 11:00:00,5.71,5.73,5.7,5.73,453680.0,5.71,5.73,5.7,5.73,453680.0
2016-03-04 11:10:00,5.73,5.76,5.72,5.76,107045.0,5.73,5.76,5.72,5.76,107045.0
2016-03-04 11:20:00,5.76,5.76,5.75,5.75,115185.0,5.76,5.76,5.75,5.75,115185.0
2016-03-04 11:30:00,5.75,5.77,5.75,5.76,104800.0,5.75,5.77,5.75,5.76,104800.0
2016-03-04 11:40:00,5.76,5.76,5.74,5.75,68500.0,5.76,5.76,5.74,5.75,68500.0
2016-03-04 11:50:00,5.75,5.79,5.75,5.79,132120.0,5.75,5.79,5.75,5.79,132120.0
2016-03-04 12:00:00,5.79,5.8,5.77,5.77,110235.0,5.79,5.8,5.77,5.77,110235.0
2016-03-04 12:10:00,5.78,5.78,5.76,5.77,70570.0,5.78,5.78,5.76,5.77,70570.0
2016-03-04 12:20:00,5.77,5.77,5.76,5.76,59885.0,5.77,5.77,5.76,5.76,59885.0
2016-03-04 12:30:00,5.76,5.77,5.75,5.75,105320.0,5.76,5.77,5.75,5.75,105320.0
2016-03-04 12:40:00,5.76,5.76,5.75,5.75,68940.0,5.76,5.76,5.75,5.75,68940.0
2016-03-04 12:50:00,5.75,5.76,5.75,5.75,69980.0,5.75,5.76,5.75,5.75,69980.0
2016-03-04 13:00:00,5.75,5.76,5.73,5.73,201430.0,5.75,5.76,5.73,5.73,201430.0
2016-03-04 13:10:00,5.73,5.73,5.72,5.72,99585.0,5.73,5.73,5.72,5.72,99585.0
2016-03-04 13:20:00,5.72,5.74,5.72,5.73,165145.0,5.72,5.74,5.72,5.73,165145.0
2016-03-04 13:30:00,5.73,5.75,5.72,5.75,111460.0,5.73,5.75,5.72,5.75,111460.0
2016-03-04 13:40:00,5.75,5.75,5.73,5.73,144160.0,5.75,5.75,5.73,5.73,144160.0
2016-03-04 13:50:00,5.73,5.75,5.73,5.74,194440.0,5.73,5.75,5.73,5.74,194440.0
2016-03-04 14:00:00,5.74,5.74,5.72,5.73,157985.0,5.74,5.74,5.72,5.73,157985.0
2016-03-04 14:10:00,5.73,5.74,5.72,5.72,154990.0,5.73,5.74,5.72,5.72,154990.0
2016-03-04 14:20:00,5.72,5.72,5.71,5.72,92455.0,5.72,5.72,5.71,5.72,92455.0
2016-03-04 14:30:00,5.72,5.73,5.71,5.72,144265.0,5.72,5.73,5.71,5.72,144265.0
2016-03-04 14:40:00,5.72,5.73,5.7,5.72,134000.0,5.72,5.73,5.7,5.72,134000.0
2016-03-04 14:50:00,5.72,5.72,5.69,5.7,145455.0,5.72,5.72,5.69,5.7,145455.0
2016-03-04 15:00:00,5.7,5.71,5.69,5.69,141680.0,5.7,5.71,5.69,5.69,141680.0
2016-03-04 15:10:00,5.69,5.7,5.68,5.7,118550.0,5.69,5.7,5.68,5.7,118550.0
2016-03-04 15:20:00,5.7,5.71,5.7,5.71,137765.0,5.7,5.71,5.7,5.71,137765.0
2016-03-04 15:30:00,5.71,5.71,5.7,5.71,298035.0,5.71,5.71,5.7,5.71,298035.0
2016-03-04 15:40:00,5.71,5.71,5.7,5.71,321155.0,5.71,5.71,5.7,5.71,321155.0
2016-03-04 15:50:00,5.71,5.71,5.69,5.7,619750.0,5.71,5.71,5.69,5.7,619750.0
2016-03-07 09:30:00,5.65,5.69,5.6,5.65,213015.0,5.65,5.69,5.6,5.65,213015.0
2016-03-07 09:40:00,5.65,5.68,5.64,5.65,202350.0,5.65,5.68,5.64,5.65,202350.0
2016-03-07 09:50:00,5.65,5.65,5.63,5.64,104635.0,5.65,5.65,5.63,5.64,104635.0
2016-03-07 10:00:00,5.64,5.7,5.63,5.69,78720.0,5.64,5.7,5.63,5.69,78720.0
2016-03-07 10:10:00,5.7,5.72,5.68,5.7,136625.0,5.7,5.72,5.68,5.7,136625.0
2016-03-07 10:20:00,5.7,5.7,5.66,5.69,427195.0,5.7,5.7,5.66,5.69,427195.0
2016-03-07 10:30:00,5.69,5.72,5.68,5.7,60875.0,5.69,5.72,5.68,5.7,60875.0
2016-03-07 10:40:00,5.7,5.71,5.69,5.7,97685.0,5.7,5.71,5.69,5.7,97685.0
2016-03-07 10:50:00,5.7,5.7,5.67,5.68,197385.0,5.7,5.7,5.67,5.68,197385.0
2016-03-07 11:00:00,5.68,5.69,5.67,5.69,87870.0,5.68,5.69,5.67,5.69,87870.0
2016-03-07 11:10:00,5.69,5.7,5.67,5.68,135500.0,5.69,5.7,5.67,5.68,135500.0
2016-03-07 11:20:00,5.68,5.69,5.68,5.69,69845.0,5.68,5.69,5.68,5.69,69845.0
2016-03-07 11:30:00,5.69,5.71,5.69,5.7,186945.0,5.69,5.71,5.69,5.7,186945.0
2016-03-07 11:40:00,5.7,5.74,5.7,5.72,68315.0,5.7,5.74,5.7,5.72,68315.0
2016-03-07 11:50:00,5.72,5.73,5.71,5.71,86250.0,5.72,5.73,5.71,5.71,86250.0
2016-03-07 12:00:00,5.71,5.73,5.71,5.73,76745.0,5.71,5.73,5.71,5.73,76745.0
2016-03-07 12:10:00,5.73,5.73,5.72,5.72,54840.0,5.73,5.73,5.72,5.72,54840.0
2016-03-07 12:20:00,5.72,5.73,5.72,5.72,60665.0,5.72,5.73,5.72,5.72,60665.0
2016-03-07 12:30:00,5.73,5.73,5.72,5.72,50500.0,5.73,5.73,5.72,5.72,50500.0
2016-03-07 12:40:00,5.72,5.73,5.71,5.72,66410.0,5.72,5.73,5.71,5.72,66410.0
2016-03-07 12:50:00,5.71,5.72,5.71,5.72,63145.0,5.71,5.72,5.71,5.72,63145.0
2016-03-07 13:00:00,5.72,5.73,5.72,5.72,71500.0,5.72,5.73,5.72,5.72,71500.0
2016-03-07 13:10:00,5.73,5.73,5.71,5.71,82000.0,5.73,5.73,5.71,5.71,82000.0
2016-03-07 13:20:00,5.71,5.71,5.68,5.68,70795.0,5.71,5.71,5.68,5.68,70795.0
2016-03-07 13:30:00,5.68,5.68,5.66,5.66,147630.0,5.68,5.68,5.66,5.66,147630.0
2016-03-07 13:40:00,5.66,5.67,5.66,5.67,52745.0,5.66,5.67,5.66,5.67,52745.0
2016-03-07 13:50:00,5.67,5.68,5.67,5.67,61200.0,5.67,5.68,5.67,5.67,61200.0
2016-03-07 14:00:00,5.67,5.68,5.66,5.66,99570.0,5.67,5.68,5.66,5.66,99570.0
2016-03-07 14:10:00,5.66,5.66,5.62,5.62,380415.0,5.66,5.66,5.62,5.62,380415.0
2016-03-07 14:20:00,5.62,5.64,5.62,5.63,149985.0,5.62,5.64,5.62,5.63,149985.0
2016-03-07 14:30:00,5.63,5.64,5.61,5.61,186500.0,5.63,5.64,5.61,5.61,186500.0
2016-03-07 14:40:00,5.61,5.63,5.61,5.63,118450.0,5.61,5.63,5.61,5.63,118450.0
2016-03-07 14:50:00,5.63,5.63,5.62,5.62,170115.0,5.63,5.63,5.62,5.62,170115.0
2016-03-07 15:00:00,5.62,5.63,5.62,5.63,136695.0,5.62,5.63,5.62,5.63,136695.0
2016-03-07 15:10:00,5.63,5.64,5.62,5.64,272045.0,5.63,5.64,5.62,5.64,272045.0
2016-03-07 15:20:00,5.64,5.65,5.63,5.65,233585.0,5.64,5.65,5.63,5.65,233585.0
2016-03-07 15:30:00,5.65,5.68,5.64,5.67,267485.0,5.65,5.68,5.64,5.67,267485.0
2016-03-07 15:40:00,5.67,5.67,5.65,5.66,260985.0,5.67,5.67,5.65,5.66,260985.0
2016-03-07 15:50:00,5.66,5.69,5.66,5.68,718325.0,5.66,5.69,5.66,5.68,718325.0
2016-03-08 09:30:00,5.64,5.67,5.54,5.58,256835.0,5.64,5.67,5.54,5.58,256835.0
2016-03-08 09:40:00,5.57,5.58,5.54,5.57,139155.0,5.57,5.58,5.54,5.57,139155.0
2016-03-08 09:50:00,5.57,5.57,5.54,5.54,203340.0,5.57,5.57,5.54,5.54,203340.0
2016-03-08 10:00:00,5.54,5.55,5.5,5.51,189310.0,5.54,5.55,5.5,5.51,189310.0
2016-03-08 10:10:00,5.51,5.53,5.49,5.52,206550.0,5.51,5.53,5.49,5.52,206550.0
2016-03-08 10:20:00,5.53,5.54,5.5,5.5,113025.0,5.53,5.54,5.5,5.5,113025.0
2016-03-08 10:30:00,5.5,5.5,5.48,5.48,204880.0,5.5,5.5,5.48,5.48,204880.0
2016-03-08 10:40:00,5.47,5.47,5.44,5.45,211155.0,5.47,5.47,5.44,5.45,211155.0
2016-03-08 10:50:00,5.45,5.48,5.45,5.48,225905.0,5.45,5.48,5.45,5.48,225905.0
2016-03-08 11:00:00,5.48,5.52,5.48,5.52,101670.0,5.48,5.52,5.48,5.52,101670.0
2016-03-08 11:10:00,5.52,5.52,5.48,5.49,95000.0,5.52,5.52,5.48,5.49,95000.0
2016-03-08 11:20:00,5.49,5.49,5.47,5.48,101230.0,5.49,5.49,5.47,5.48,101230.0
2016-03-08 11:30:00,5.48,5.49,5.48,5.49,70515.0,5.48,5.49,5.48,5.49,70515.0
2016-03-08 11:40:00,5.48,5.49,5.47,5.48,65500.0,5.48,5.49,5.47,5.48,65500.0
2016-03-08 11:50:00,5.48,5.49,5.47,5.48,226890.0,5.48,5.49,5.47,5.48,226890.0
2016-03-08 12:00:00,5.48,5.49,5.48,5.49,216030.0,5.48,5.49,5.48,5.49,216030.0
2016-03-08 12:10:00,5.49,5.51,5.48,5.51,236905.0,5.49,5.51,5.48,5.51,236905.0
2016-03-08 12:20:00,5.51,5.51,5.5,5.51,72355.0,5.51,5.51,5.5,5.51,72355.0
2016-03-08 12:30:00,5.51,5.51,5.49,5.5,114065.0,5.51,5.51,5.49,5.5,114065.0
2016-03-08 12:40:00,5.5,5.51,5.49,5.49,117080.0,5.5,5.51,5.49,5.49,117080.0
2016-03-08 12:50:00,5.48,5.49,5.48,5.49,104550.0,5.48,5.49,5.48,5.49,104550.0
2016-03-08 13:00:00,5.49,5.5,5.49,5.49,73615.0,5.49,5.5,5.49,5.49,73615.0
2016-03-08 13:10:00,5.49,5.5,5.48,5.5,71980.0,5.49,5.5,5.48,5.5,71980.0
2016-03-08 13:20:00,5.5,5.5,5.49,5.49,123250.0,5.5,5.5,5.49,5.49,123250.0
2016-03-08 13:30:00,5.49,5.5,5.49,5.5,159055.0,5.49,5.5,5.49,5.5,159055.0
2016-03-08 13:40:00,5.5,5.5,5.49,5.5,150660.0,5.5,5.5,5.49,5.5,150660.0
2016-03-08 13:50:00,5.5,5.5,5.49,5.5,137060.0,5.5,5.5,5.49,5.5,137060.0
2016-03-08 14:00:00,5.5,5.5,5.49,5.49,157030.0,5.5,5.5,5.49,5.49,157030.0
2016-03-08 14:10:00,5.49,5.5,5.49,5.49,110430.0,5.49,5.5,5.49,5.49,110430.0
2016-03-08 14:20:00,5.49,5.49,5.46,5.47,141580.0,5.49,5.49,5.46,5.47,141580.0
2016-03-08 14:30:00,5.47,5.48,5.47,5.47,105545.0,5.47,5.48,5.47,5.47,105545.0
2016-03-08 14:40:00,5.47,5.47,5.46,5.46,236100.0,5.47,5.47,5.46,5.46,236100.0
2016-03-08 14:50:00,5.46,5.47,5.45,5.47,144545.0,5.46,5.47,5.45,5.47,144545.0
2016-03-08 15:00:00,5.47,5.47,5.46,5.46,363035.0,5.47,5.47,5.46,5.46,363035.0
2016-03-08 15:10:00,5.47,5.47,5.46,5.46,334780.0,5.47,5.47,5.46,5.46,334780.0
2016-03-08 15:20:00,5.46,5.47,5.45,5.45,217035.0,5.46,5.47,5.45,5.45,217035.0
2016-03-08 15:30:00,5.46,5.46,5.45,5.45,178135.0,5.46,5.46,5.45,5.45,178135.0
2016-03-08 15:40:00,5.45,5.47,5.45,5.46,326145.0,5.45,5.47,5.45,5.46,326145.0
2016-03-08 15:50:00,5.46,5.46,5.43,5.44,873770.0,5.46,5.46,5.43,5.44,873770.0
2016-03-09 09:30:00,5.47,5.49,5.42,5.47,228715.0,5.47,5.49,5.42,5.47,228715.0
2016-03-09 09:40:00,5.47,5.5,5.43,5.44,125865.0,5.47,5.5,5.43,5.44,125865.0
2016-03-09 09:50:00,5.44,5.46,5.42,5.44,154340.0,5.44,5.46,5.42,5.44,154340.0
2016-03-09 10:00:00,5.44,5.45,5.43,5.44,133155.0,5.44,5.45,5.43,5.44,133155.0
2016-03-09 10:10:00,5.43,5.48,5.43,5.48,115635.0,5.43,5.48,5.43,5.48,115635.0
2016-03-09 10:20:00,5.48,5.51,5.48,5.49,82335.0,5.48,5.51,5.48,5.49,82335.0
2016-03-09 10:30:00,5.5,5.54,5.49,5.51,374195.0,5.5,5.54,5.49,5.51,374195.0
2016-03-09 10:40:00,5.51,5.52,5.5,5.51,118530.0,5.51,5.52,5.5,5.51,118530.0
2016-03-09 10:50:00,5.51,5.51,5.47,5.49,116090.0,5.51,5.51,5.47,5.49,116090.0
2016-03-09 11:00:00,5.49,5.51,5.49,5.51,82250.0,5.49,5.51,5.49,5.51,82250.0
2016-03-09 11:10:00,5.51,5.53,5.51,5.53,107185.0,5.51,5.53,5.51,5.53,107185.0
2016-03-09 11:20:00,5.53,5.53,5.51,5.52,79215.0,5.53,5.53,5.51,5.52,79215.0
2016-03-09 11:30:00,5.52,5.53,5.51,5.52,81115.0,5.52,5.53,5.51,5.52,81115.0
2016-03-09 11:40:00,5.52,5.54,5.51,5.53,193580.0,5.52,5.54,5.51,5.53,193580.0
2016-03-09 11:50:00,5.53,5.55,5.53,5.54,734185.0,5.53,5.55,5.53,5.54,734185.0
2016-03-09 12:00:00,5.54,5.55,5.52,5.52,638640.0,5.54,5.55,5.52,5.52,638640.0
2016-03-09 12:10:00,5.53,5.54,5.53,5.54,209000.0,5.53,5.54,5.53,5.54,209000.0
2016-03-09 12:20:00,5.54,5.54,5.52,5.53,529870.0,5.54,5.54,5.52,5.53,529870.0
2016-03-09 12:30:00,5.53,5.54,5.52,5.54,172300.0,5.53,5.54,5.52,5.54,172300.0
2016-03-09 12:40:00,5.54,5.55,5.54,5.54,55020.0,5.54,5.55,5.54,5.54,55020.0
2016-03-09 12:50:00,5.54,5.54,5.53,5.54,145010.0,5.54,5.54,5.53,5.54,145010.0
2016-03-09 13:00:00,5.54,5.56,5.53,5.55,135550.0,5.54,5.56,5.53,5.55,135550.0
2016-03-09 13:10:00,5.55,5.56,5.55,5.55,72495.0,5.55,5.56,5.55,5.55,72495.0
2016-03-09 13:20:00,5.55,5.56,5.55,5.56,205735.0,5.55,5.56,5.55,5.56,205735.0
2016-03-09 13:30:00,5.56,5.58,5.56,5.58,195595.0,5.56,5.58,5.56,5.58,195595.0
2016-03-09 13:40:00,5.58,5.58,5.57,5.58,110825.0,5.58,5.58,5.57,5.58,110825.0
2016-03-09 13:50:00,5.58,5.59,5.58,5.59,102325.0,5.58,5.59,5.58,5.59,102325.0
2016-03-09 14:00:00,5.59,5.61,5.58,5.61,153715.0,5.59,5.61,5.58,5.61,153715.0
2016-03-09 14:10:00,5.61,5.61,5.59,5.6,92405.0,5.61,5.61,5.59,5.6,92405.0
2016-03-09 14:20:00,5.6,5.6,5.58,5.6,101295.0,5.6,5.6,5.58,5.6,101295.0
2016-03-09 14:30:00,5.6,5.6,5.57,5.57,87735.0,5.6,5.6,5.57,5.57,87735.0
2016-03-09 14:40:00,5.57,5.58,5.57,5.58,81175.0,5.57,5.58,5.57,5.58,81175.0
2016-03-09 14:50:00,5.58,5.58,5.57,5.58,101190.0,5.58,5.58,5.57,5.58,101190.0
2016-03-09 15:00:00,5.58,5.58,5.55,5.55,150620.0,5.58,5.58,5.55,5.55,150620.0
2016-03-09 15:10:00,5.55,5.55,5.53,5.54,255620.0,5.55,5.55,5.53,5.54,255620.0
2016-03-09 15:20:00,5.54,5.54,5.53,5.54,156000.0,5.54,5.54,5.53,5.54,156000.0
2016-03-09 15:30:00,5.54,5.54,5.53,5.54,278715.0,5.54,5.54,5.53,5.54,278715.0
2016-03-09 15:40:00,5.54,5.54,5.53,5.54,258840.0,5.54,5.54,5.53,5.54,258840.0
2016-03-09 15:50:00,5.53,5.54,5.52,5.53,944880.0,5.53,5.54,5.52,5.53,944880.0
2016-03-10 09:30:00,5.56,5.61,5.51,5.59,265615.0,5.56,5.61,5.51,5.59,265615.0
2016-03-10 09:40:00,5.59,5.59,5.55,5.57,187755.0,5.59,5.59,5.55,5.57,187755.0
2016-03-10 09:50:00,5.58,5.6,5.57,5.58,143880.0,5.58,5.6,5.57,5.58,143880.0
2016-03-10 10:00:00,5.58,5.59,5.55,5.55,78740.0,5.58,5.59,5.55,5.55,78740.0
2016-03-10 10:10:00,5.55,5.55,5.53,5.53,58815.0,5.55,5.55,5.53,5.53,58815.0
2016-03-10 10:20:00,5.53,5.54,5.52,5.53,173115.0,5.53,5.54,5.52,5.53,173115.0
2016-03-10 10:30:00,5.53,5.53,5.49,5.5,111605.0,5.53,5.53,5.49,5.5,111605.0
2016-03-10 10:40:00,5.5,5.53,5.5,5.52,48000.0,5.5,5.53,5.5,5.52,48000.0
2016-03-10 10:50:00,5.51,5.53,5.49,5.49,71025.0,5.51,5.53,5.49,5.49,71025.0
2016-03-10 11:00:00,5.49,5.5,5.48,5.5,83095.0,5.49,5.5,5.48,5.5,83095.0
2016-03-10 11:10:00,5.5,5.5,5.46,5.46,70000.0,5.5,5.5,5.46,5.46,70000.0
2016-03-10 11:20:00,5.46,5.46,5.45,5.46,58330.0,5.46,5.46,5.45,5.46,58330.0
2016-03-10 11:30:00,5.46,5.47,5.43,5.44,127410.0,5.46,5.47,5.43,5.44,127410.0
2016-03-10 11:40:00,5.45,5.47,5.45,5.47,128340.0,5.45,5.47,5.45,5.47,128340.0
2016-03-10 11:50:00,5.47,5.47,5.46,5.46,74875.0,5.47,5.47,5.46,5.46,74875.0
2016-03-10 12:00:00,5.46,5.48,5.46,5.47,82600.0,5.46,5.48,5.46,5.47,82600.0
2016-03-10 12:10:00,5.48,5.48,5.46,5.47,59640.0,5.48,5.48,5.46,5.47,59640.0
2016-03-10 12:20:00,5.48,5.48,5.45,5.46,40710.0,5.48,5.48,5.45,5.46,40710.0
2016-03-10 12:30:00,5.46,5.46,5.43,5.43,228875.0,5.46,5.46,5.43,5.43,228875.0
2016-03-10 12:40:00,5.43,5.43,5.42,5.42,115800.0,5.43,5.43,5.42,5.42,115800.0
2016-03-10 12:50:00,5.42,5.44,5.42,5.43,82110.0,5.42,5.44,5.42,5.43,82110.0
2016-03-10 13:00:00,5.43,5.44,5.43,5.44,121215.0,5.43,5.44,5.43,5.44,121215.0
2016-03-10 13:10:00,5.44,5.44,5.42,5.44,92330.0,5.44,5.44,5.42,5.44,92330.0
2016-03-10 13:20:00,5.44,5.47,5.44,5.47,252280.0,5.44,5.47,5.44,5.47,252280.0
2016-03-10 13:30:00,5.46,5.46,5.45,5.46,295630.0,5.46,5.46,5.45,5.46,295630.0
2016-03-10 13:40:00,5.46,5.46,5.44,5.44,58650.0,5.46,5.46,5.44,5.44,58650.0
2016-03-10 13:50:00,5.44,5.46,5.44,5.46,128490.0,5.44,5.46,5.44,5.46,128490.0
2016-03-10 14:00:00,5.46,5.46,5.44,5.44,127825.0,5.46,5.46,5.44,5.44,127825.0
2016-03-10 14:10:00,5.44,5.46,5.44,5.46,247730.0,5.44,5.46,5.44,5.46,247730.0
2016-03-10 14:20:00,5.46,5.48,5.46,5.48,155270.0,5.46,5.48,5.46,5.48,155270.0
2016-03-10 14:30:00,5.47,5.49,5.47,5.47,92915.0,5.47,5.49,5.47,5.47,92915.0
2016-03-10 14:40:00,5.47,5.5,5.47,5.5,216300.0,5.47,5.5,5.47,5.5,216300.0
2016-03-10 14:50:00,5.51,5.51,5.48,5.49,71145.0,5.51,5.51,5.48,5.49,71145.0
2016-03-10 15:00:00,5.49,5.5,5.47,5.48,105480.0,5.49,5.5,5.47,5.48,105480.0
2016-03-10 15:10:00,5.48,5.49,5.47,5.48,135065.0,5.48,5.49,5.47,5.48,135065.0
2016-03-10 15:20:00,5.48,5.5,5.48,5.5,115475.0,5.48,5.5,5.48,5.5,115475.0
2016-03-10 15:30:00,5.5,5.5,5.48,5.48,194950.0,5.5,5.5,5.48,5.48,194950.0
2016-03-10 15:40:00,5.48,5.49,5.47,5.48,236405.0,5.48,5.49,5.47,5.48,236405.0
2016-03-10 15:50:00,5.48,5.5,5.48,5.5,655480.0,5.48,5.5,5.48,5.5,655480.0
2016-03-11 09:30:00,5.55,5.58,5.55,5.56,104320.0,5.55,5.58,5.55,5.56,104320.0
2016-03-11 09:40:00,5.57,5.6,5.56,5.59,140890.0,5.57,5.6,5.56,5.59,140890.0
2016-03-11 09:50:00,5.59,5.61,5.58,5.58,204900.0,5.59,5.61,5.58,5.58,204900.0
2016-03-11 10:00:00,5.58,5.58,5.55,5.55,75340.0,5.58,5.58,5.55,5.55,75340.0
2016-03-11 10:10:00,5.55,5.6,5.55,5.6,88035.0,5.55,5.6,5.55,5.6,88035.0
2016-03-11 10:20:00,5.6,5.63,5.59,5.62,106195.0,5.6,5.63,5.59,5.62,106195.0
2016-03-11 10:30:00,5.62,5.66,5.62,5.65,101790.0,5.62,5.66,5.62,5.65,101790.0
2016-03-11 10:40:00,5.65,5.68,5.65,5.68,146250.0,5.65,5.68,5.65,5.68,146250.0
2016-03-11 10:50:00,5.68,5.68,5.67,5.67,180915.0,5.68,5.68,5.67,5.67,180915.0
2016-03-11 11:00:00,5.67,5.68,5.66,5.67,416390.0,5.67,5.68,5.66,5.67,416390.0
2016-03-11 11:10:00,5.68,5.69,5.67,5.69,99065.0,5.68,5.69,5.67,5.69,99065.0
2016-03-11 11:20:00,5.69,5.73,5.69,5.72,173705.0,5.69,5.73,5.69,5.72,173705.0
2016-03-11 11:30:00,5.72,5.72,5.69,5.7,133600.0,5.72,5.72,5.69,5.7,133600.0
2016-03-11 11:40:00,5.7,5.72,5.7,5.72,140785.0,5.7,5.72,5.7,5.72,140785.0
2016-03-11 11:50:00,5.72,5.72,5.7,5.7,96425.0,5.72,5.72,5.7,5.7,96425.0
2016-03-11 12:00:00,5.69,5.71,5.69,5.7,82070.0,5.69,5.71,5.69,5.7,82070.0
2016-03-11 12:10:00,5.7,5.71,5.7,5.71,71765.0,5.7,5.71,5.7,5.71,71765.0
2016-03-11 12:20:00,5.71,5.72,5.71,5.71,92295.0,5.71,5.72,5.71,5.71,92295.0
2016-03-11 12:30:00,5.71,5.71,5.68,5.68,96235.0,5.71,5.71,5.68,5.68,96235.0
2016-03-11 12:40:00,5.68,5.68,5.67,5.68,82015.0,5.68,5.68,5.67,5.68,82015.0
2016-03-11 12:50:00,5.68,5.68,5.68,5.68,43595.0,5.68,5.68,5.68,5.68,43595.0
2016-03-11 13:00:00,5.68,5.68,5.66,5.66,63270.0,5.68,5.68,5.66,5.66,63270.0
2016-03-11 13:10:00,5.66,5.69,5.66,5.68,68530.0,5.66,5.69,5.66,5.68,68530.0
2016-03-11 13:20:00,5.68,5.69,5.68,5.69,36500.0,5.68,5.69,5.68,5.69,36500.0
2016-03-11 13:30:00,5.69,5.7,5.68,5.69,111360.0,5.69,5.7,5.68,5.69,111360.0
2016-03-11 13:40:00,5.69,5.69,5.68,5.69,108995.0,5.69,5.69,5.68,5.69,108995.0
2016-03-11 13:50:00,5.69,5.69,5.68,5.69,34230.0,5.69,5.69,5.68,5.69,34230.0
2016-03-11 14:00:00,5.69,5.7,5.69,5.7,54180.0,5.69,5.7,5.69,5.7,54180.0
2016-03-11 14:10:00,5.7,5.7,5.69,5.7,71480.0,5.7,5.7,5.69,5.7,71480.0
2016-03-11 14:20:00,5.7,5.71,5.7,5.7,156230.0,5.7,5.71,5.7,5.7,156230.0
2016-03-11 14:30:00,5.7,5.7,5.69,5.69,78160.0,5.7,5.7,5.69,5.69,78160.0
2016-03-11 14:40:00,5.69,5.7,5.69,5.7,99745.0,5.69,5.7,5.69,5.7,99745.0
2016-03-11 14:50:00,5.7,5.7,5.7,5.7,100160.0,5.7,5.7,5.7,5.7,100160.0
2016-03-11 15:00:00,5.7,5.71,5.69,5.71,113720.0,5.7,5.71,5.69,5.71,113720.0
2016-03-11 15:10:00,5.71,5.72,5.71,5.71,139275.0,5.71,5.72,5.71,5.71,139275.0
2016-03-11 15:20:00,5.71,5.72,5.71,5.72,110750.0,5.71,5.72,5.71,5.72,110750.0
2016-03-11 15:30:00,5.72,5.72,5.7,5.7,176320.0,5.72,5.72,5.7,5.7,176320.0
2016-03-11 15:40:00,5.7,5.71,5.7,5.7,128035.0,5.7,5.71,5.7,5.7,128035.0
2016-03-11 15:50:00,5.7,5.71,5.7,5.7,355595.0,5.7,5.71,5.7,5.7,355595.0
2016-03-14 09:30:00,5.66,5.73,5.64,5.66,142530.0,5.66,5.73,5.64,5.66,142530.0
2016-03-14 09:40:00,5.66,5.66,5.62,5.63,179580.0,5.66,5.66,5.62,5.63,179580.0
2016-03-14 09:50:00,5.63,5.63,5.57,5.57,107055.0,5.63,5.63,5.57,5.57,107055.0
2016-03-14 10:00:00,5.57,5.61,5.56,5.6,112575.0,5.57,5.61,5.56,5.6,112575.0
2016-03-14 10:10:00,5.6,5.63,5.6,5.61,254235.0,5.6,5.63,5.6,5.61,254235.0
2016-03-14 10:20:00,5.61,5.63,5.6,5.62,815305.0,5.61,5.63,5.6,5.62,815305.0
2016-03-14 10:30:00,5.62,5.63,5.61,5.62,165070.0,5.62,5.63,5.61,5.62,165070.0
2016-03-14 10:40:00,5.62,5.63,5.61,5.62,148060.0,5.62,5.63,5.61,5.62,148060.0
2016-03-14 10:50:00,5.62,5.62,5.6,5.6,87740.0,5.62,5.62,5.6,5.6,87740.0
2016-03-14 11:00:00,5.6,5.63,5.6,5.61,271735.0,5.6,5.63,5.6,5.61,271735.0
2016-03-14 11:10:00,5.61,5.62,5.59,5.61,53050.0,5.61,5.62,5.59,5.61,53050.0
2016-03-14 11:20:00,5.61,5.62,5.6,5.6,99565.0,5.61,5.62,5.6,5.6,99565.0
2016-03-14 11:30:00,5.6,5.61,5.6,5.61,91090.0,5.6,5.61,5.6,5.61,91090.0
2016-03-14 11:40:00,5.61,5.62,5.61,5.62,322375.0,5.61,5.62,5.61,5.62,322375.0
2016-03-14 11:50:00,5.62,5.64,5.6,5.6,110145.0,5.62,5.64,5.6,5.6,110145.0
2016-03-14 12:00:00,5.6,5.6,5.59,5.6,43025.0,5.6,5.6,5.59,5.6,43025.0
2016-03-14 12:10:00,5.6,5.61,5.59,5.61,55395.0,5.6,5.61,5.59,5.61,55395.0
2016-03-14 12:20:00,5.61,5.61,5.6,5.6,44200.0,5.61,5.61,5.6,5.6,44200.0
2016-03-14 12:30:00,5.6,5.62,5.6,5.62,181445.0,5.6,5.62,5.6,5.62,181445.0
2016-03-14 12:40:00,5.62,5.62,5.6,5.6,72235.0,5.62,5.62,5.6,5.6,72235.0
2016-03-14 12:50:00,5.6,5.61,5.59,5.6,102500.0,5.6,5.61,5.59,5.6,102500.0
2016-03-14 13:00:00,5.6,5.61,5.6,5.6,39990.0,5.6,5.61,5.6,5.6,39990.0
2016-03-14 13:10:00,5.6,5.6,5.59,5.59,39000.0,5.6,5.6,5.59,5.59,39000.0
2016-03-14 13:20:00,5.6,5.61,5.59,5.61,64155.0,5.6,5.61,5.59,5.61,64155.0
2016-03-14 13:30:00,5.61,5.61,5.61,5.61,106340.0,5.61,5.61,5.61,5.61,106340.0
2016-03-14 13:40:00,5.61,5.61,5.6,5.6,65405.0,5.61,5.61,5.6,5.6,65405.0
2016-03-14 13:50:00,5.6,5.6,5.6,5.6,57015.0,5.6,5.6,5.6,5.6,57015.0
2016-03-14 14:00:00,5.6,5.6,5.59,5.59,83630.0,5.6,5.6,5.59,5.59,83630.0
2016-03-14 14:10:00,5.59,5.6,5.59,5.6,84145.0,5.59,5.6,5.59,5.6,84145.0
2016-03-14 14:20:00,5.6,5.61,5.6,5.6,43745.0,5.6,5.61,5.6,5.6,43745.0
2016-03-14 14:30:00,5.61,5.61,5.6,5.61,58805.0,5.61,5.61,5.6,5.61,58805.0
2016-03-14 14:40:00,5.61,5.61,5.61,5.61,79035.0,5.61,5.61,5.61,5.61,79035.0
2016-03-14 14:50:00,5.61,5.61,5.6,5.61,72105.0,5.61,5.61,5.6,5.61,72105.0
2016-03-14 15:00:00,5.61,5.61,5.59,5.59,63855.0,5.61,5.61,5.59,5.59,63855.0
2016-03-14 15:10:00,5.59,5.6,5.59,5.59,127590.0,5.59,5.6,5.59,5.59,127590.0
2016-03-14 15:20:00,5.59,5.6,5.59,5.6,112950.0,5.59,5.6,5.59,5.6,112950.0
2016-03-14 15:30:00,5.6,5.6,5.59,5.6,443950.0,5.6,5.6,5.59,5.6,443950.0
2016-03-14 15:40:00,5.6,5.61,5.6,5.6,196260.0,5.6,5.61,5.6,5.6,196260.0
2016-03-14 15:50:00,5.61,5.61,5.6,5.6,581415.0,5.61,5.61,5.6,5.6,581415.0
2016-03-15 09:30:00,5.59,5.62,5.56,5.59,620665.0,5.59,5.62,5.56,5.59,620665.0
2016-03-15 09:40:00,5.6,5.61,5.58,5.6,117245.0,5.6,5.61,5.58,5.6,117245.0
2016-03-15 09:50:00,5.6,5.61,5.57,5.61,321795.0,5.6,5.61,5.57,5.61,321795.0
2016-03-15 10:00:00,5.61,5.61,5.58,5.6,304070.0,5.61,5.61,5.58,5.6,304070.0
2016-03-15 10:10:00,5.6,5.63,5.6,5.62,80480.0,5.6,5.63,5.6,5.62,80480.0
2016-03-15 10:20:00,5.62,5.62,5.6,5.62,367770.0,5.62,5.62,5.6,5.62,367770.0
2016-03-15 10:30:00,5.62,5.62,5.59,5.59,109375.0,5.62,5.62,5.59,5.59,109375.0
2016-03-15 10:40:00,5.6,5.6,5.55,5.56,376770.0,5.6,5.6,5.55,5.56,376770.0
2016-03-15 10:50:00,5.56,5.56,5.54,5.55,78300.0,5.56,5.56,5.54,5.55,78300.0
2016-03-15 11:00:00,5.55,5.57,5.54,5.56,107950.0,5.55,5.57,5.54,5.56,107950.0
2016-03-15 11:10:00,5.56,5.56,5.54,5.54,96520.0,5.56,5.56,5.54,5.54,96520.0
2016-03-15 11:20:00,5.54,5.55,5.54,5.54,105315.0,5.54,5.55,5.54,5.54,105315.0
2016-03-15 11:30:00,5.54,5.55,5.54,5.54,114040.0,5.54,5.55,5.54,5.54,114040.0
2016-03-15 11:40:00,5.54,5.54,5.53,5.53,95325.0,5.54,5.54,5.53,5.53,95325.0
2016-03-15 11:50:00,5.53,5.54,5.53,5.53,65620.0,5.53,5.54,5.53,5.53,65620.0
2016-03-15 12:00:00,5.52,5.53,5.52,5.52,98300.0,5.52,5.53,5.52,5.52,98300.0
2016-03-15 12:10:00,5.52,5.54,5.52,5.54,154735.0,5.52,5.54,5.52,5.54,154735.0
2016-03-15 12:20:00,5.54,5.54,5.53,5.53,99750.0,5.54,5.54,5.53,5.53,99750.0
2016-03-15 12:30:00,5.53,5.53,5.53,5.53,49825.0,5.53,5.53,5.53,5.53,49825.0
2016-03-15 12:40:00,5.53,5.53,5.52,5.53,148845.0,5.53,5.53,5.52,5.53,148845.0
2016-03-15 12:50:00,5.53,5.54,5.53,5.54,50580.0,5.53,5.54,5.53,5.54,50580.0
2016-03-15 13:00:00,5.54,5.54,5.52,5.52,487410.0,5.54,5.54,5.52,5.52,487410.0
2016-03-15 13:10:00,5.52,5.52,5.51,5.52,57000.0,5.52,5.52,5.51,5.52,57000.0
2016-03-15 13:20:00,5.52,5.54,5.52,5.54,83500.0,5.52,5.54,5.52,5.54,83500.0
2016-03-15 13:30:00,5.53,5.54,5.53,5.54,100560.0,5.53,5.54,5.53,5.54,100560.0
2016-03-15 13:40:00,5.54,5.54,5.51,5.51,158100.0,5.54,5.54,5.51,5.51,158100.0
2016-03-15 13:50:00,5.51,5.53,5.51,5.53,97195.0,5.51,5.53,5.51,5.53,97195.0
2016-03-15 14:00:00,5.53,5.53,5.5,5.5,107325.0,5.53,5.53,5.5,5.5,107325.0
2016-03-15 14:10:00,5.5,5.53,5.5,5.51,113030.0,5.5,5.53,5.5,5.51,113030.0
2016-03-15 14:20:00,5.51,5.51,5.5,5.5,74585.0,5.51,5.51,5.5,5.5,74585.0
2016-03-15 14:30:00,5.5,5.51,5.5,5.5,194300.0,5.5,5.51,5.5,5.5,194300.0
2016-03-15 14:40:00,5.5,5.5,5.48,5.49,149510.0,5.5,5.5,5.48,5.49,149510.0
2016-03-15 14:50:00,5.48,5.5,5.48,5.5,139610.0,5.48,5.5,5.48,5.5,139610.0
2016-03-15 15:00:00,5.5,5.5,5.49,5.49,98235.0,5.5,5.5,5.49,5.49,98235.0
2016-03-15 15:10:00,5.49,5.51,5.49,5.51,113045.0,5.49,5.51,5.49,5.51,113045.0
2016-03-15 15:20:00,5.51,5.52,5.51,5.52,238095.0,5.51,5.52,5.51,5.52,238095.0
2016-03-15 15:30:00,5.52,5.52,5.5,5.5,151650.0,5.52,5.52,5.5,5.5,151650.0
2016-03-15 15:40:00,5.5,5.51,5.5,5.51,291830.0,5.5,5.51,5.5,5.51,291830.0
2016-03-15 15:50:00,5.51,5.52,5.51,5.52,614625.0,5.51,5.52,5.51,5.52,614625.0
2016-03-16 09:30:00,5.45,5.56,5.44,5.56,177785.0,5.45,5.56,5.44,5.56,177785.0
2016-03-16 09:40:00,5.55,5.55,5.53,5.53,45610.0,5.55,5.55,5.53,5.53,45610.0
2016-03-16 09:50:00,5.53,5.57,5.53,5.54,105085.0,5.53,5.57,5.53,5.54,105085.0
2016-03-16 10:00:00,5.55,5.55,5.52,5.55,154750.0,5.55,5.55,5.52,5.55,154750.0
2016-03-16 10:10:00,5.55,5.56,5.54,5.55,85000.0,5.55,5.56,5.54,5.55,85000.0
2016-03-16 10:20:00,5.55,5.56,5.54,5.55,83430.0,5.55,5.56,5.54,5.55,83430.0
2016-03-16 10:30:00,5.55,5.58,5.55,5.58,90750.0,5.55,5.58,5.55,5.58,90750.0
2016-03-16 10:40:00,5.58,5.61,5.58,5.6,95430.0,5.58,5.61,5.58,5.6,95430.0
2016-03-16 10:50:00,5.59,5.59,5.57,5.58,54585.0,5.59,5.59,5.57,5.58,54585.0
2016-03-16 11:00:00,5.58,5.59,5.57,5.58,65365.0,5.58,5.59,5.57,5.58,65365.0
2016-03-16 11:10:00,5.58,5.58,5.57,5.57,53325.0,5.58,5.58,5.57,5.57,53325.0
2016-03-16 11:20:00,5.57,5.58,5.56,5.57,64025.0,5.57,5.58,5.56,5.57,64025.0
2016-03-16 11:30:00,5.57,5.59,5.56,5.58,144940.0,5.57,5.59,5.56,5.58,144940.0
2016-03-16 11:40:00,5.58,5.6,5.58,5.6,72290.0,5.58,5.6,5.58,5.6,72290.0
2016-03-16 11:50:00,5.6,5.6,5.58,5.59,88505.0,5.6,5.6,5.58,5.59,88505.0
2016-03-16 12:00:00,5.59,5.61,5.59,5.6,121860.0,5.59,5.61,5.59,5.6,121860.0
2016-03-16 12:10:00,5.6,5.61,5.6,5.6,47000.0,5.6,5.61,5.6,5.6,47000.0
2016-03-16 12:20:00,5.6,5.61,5.6,5.61,79185.0,5.6,5.61,5.6,5.61,79185.0
2016-03-16 12:30:00,5.61,5.61,5.6,5.6,55265.0,5.61,5.61,5.6,5.6,55265.0
2016-03-16 12:40:00,5.6,5.61,5.6,5.6,64480.0,5.6,5.61,5.6,5.6,64480.0
2016-03-16 12:50:00,5.6,5.6,5.6,5.6,111320.0,5.6,5.6,5.6,5.6,111320.0
2016-03-16 13:00:00,5.6,5.61,5.6,5.6,77930.0,5.6,5.61,5.6,5.6,77930.0
2016-03-16 13:10:00,5.6,5.6,5.6,5.6,95230.0,5.6,5.6,5.6,5.6,95230.0
2016-03-16 13:20:00,5.6,5.61,5.6,5.6,63300.0,5.6,5.61,5.6,5.6,63300.0
2016-03-16 13:30:00,5.6,5.6,5.6,5.6,137685.0,5.6,5.6,5.6,5.6,137685.0
2016-03-16 13:40:00,5.6,5.61,5.6,5.61,94415.0,5.6,5.61,5.6,5.61,94415.0
2016-03-16 13:50:00,5.61,5.61,5.6,5.6,51285.0,5.61,5.61,5.6,5.6,51285.0
2016-03-16 14:00:00,5.6,5.64,5.6,5.63,297985.0,5.6,5.64,5.6,5.63,297985.0
2016-03-16 14:10:00,5.63,5.63,5.6,5.61,382655.0,5.63,5.63,5.6,5.61,382655.0
2016-03-16 14:20:00,5.61,5.66,5.61,5.66,101575.0,5.61,5.66,5.61,5.66,101575.0
2016-03-16 14:30:00,5.66,5.66,5.64,5.65,93225.0,5.66,5.66,5.64,5.65,93225.0
2016-03-16 14:40:00,5.65,5.68,5.65,5.68,131640.0,5.65,5.68,5.65,5.68,131640.0
2016-03-16 14:50:00,5.68,5.69,5.64,5.64,84570.0,5.68,5.69,5.64,5.64,84570.0
2016-03-16 15:00:00,5.64,5.68,5.64,5.68,140155.0,5.64,5.68,5.64,5.68,140155.0
2016-03-16 15:10:00,5.68,5.69,5.67,5.67,145055.0,5.68,5.69,5.67,5.67,145055.0
2016-03-16 15:20:00,5.67,5.68,5.66,5.67,101220.0,5.67,5.68,5.66,5.67,101220.0
2016-03-16 15:30:00,5.68,5.68,5.66,5.68,234830.0,5.68,5.68,5.66,5.68,234830.0
2016-03-16 15:40:00,5.68,5.68,5.67,5.67,165125.0,5.68,5.68,5.67,5.67,165125.0
2016-03-16 15:50:00,5.67,5.67,5.65,5.66,962125.0,5.67,5.67,5.65,5.66,962125.0
2016-03-17 09:30:00,5.62,5.67,5.6,5.66,180140.0,5.62,5.67,5.6,5.66,180140.0
2016-03-17 09:40:00,5.64,5.65,5.63,5.65,174145.0,5.64,5.65,5.63,5.65,174145.0
2016-03-17 09:50:00,5.65,5.67,5.65,5.66,152780.0,5.65,5.67,5.65,5.66,152780.0
2016-03-17 10:00:00,5.66,5.67,5.65,5.65,118830.0,5.66,5.67,5.65,5.65,118830.0
2016-03-17 10:10:00,5.65,5.66,5.64,5.65,122115.0,5.65,5.66,5.64,5.65,122115.0
2016-03-17 10:20:00,5.65,5.67,5.65,5.67,53200.0,5.65,5.67,5.65,5.67,53200.0
2016-03-17 10:30:00,5.66,5.67,5.65,5.67,71085.0,5.66,5.67,5.65,5.67,71085.0
2016-03-17 10:40:00,5.67,5.69,5.67,5.68,112250.0,5.67,5.69,5.67,5.68,112250.0
2016-03-17 10:50:00,5.68,5.69,5.67,5.69,68560.0,5.68,5.69,5.67,5.69,68560.0
2016-03-17 11:00:00,5.69,5.69,5.67,5.68,93820.0,5.69,5.69,5.67,5.68,93820.0
2016-03-17 11:10:00,5.68,5.69,5.68,5.69,117530.0,5.68,5.69,5.68,5.69,117530.0
2016-03-17 11:20:00,5.69,5.71,5.69,5.7,219685.0,5.69,5.71,5.69,5.7,219685.0
2016-03-17 11:30:00,5.7,5.7,5.68,5.68,57150.0,5.7,5.7,5.68,5.68,57150.0
2016-03-17 11:40:00,5.68,5.7,5.67,5.69,62280.0,5.68,5.7,5.67,5.69,62280.0
2016-03-17 11:50:00,5.69,5.7,5.69,5.7,121740.0,5.69,5.7,5.69,5.7,121740.0
2016-03-17 12:00:00,5.7,5.7,5.69,5.69,96265.0,5.7,5.7,5.69,5.69,96265.0
2016-03-17 12:10:00,5.69,5.71,5.69,5.71,89075.0,5.69,5.71,5.69,5.71,89075.0
2016-03-17 12:20:00,5.71,5.74,5.71,5.74,120950.0,5.71,5.74,5.71,5.74,120950.0
2016-03-17 12:30:00,5.74,5.74,5.72,5.73,81985.0,5.74,5.74,5.72,5.73,81985.0
2016-03-17 12:40:00,5.73,5.74,5.73,5.74,87380.0,5.73,5.74,5.73,5.74,87380.0
2016-03-17 12:50:00,5.74,5.75,5.74,5.74,156510.0,5.74,5.75,5.74,5.74,156510.0
2016-03-17 13:00:00,5.74,5.76,5.74,5.75,222670.0,5.74,5.76,5.74,5.75,222670.0
2016-03-17 13:10:00,5.75,5.75,5.73,5.73,99370.0,5.75,5.75,5.73,5.73,99370.0
2016-03-17 13:20:00,5.73,5.74,5.73,5.74,78975.0,5.73,5.74,5.73,5.74,78975.0
2016-03-17 13:30:00,5.74,5.75,5.73,5.75,100665.0,5.74,5.75,5.73,5.75,100665.0
2016-03-17 13:40:00,5.74,5.76,5.74,5.76,231285.0,5.74,5.76,5.74,5.76,231285.0
2016-03-17 13:50:00,5.76,5.76,5.75,5.76,294180.0,5.76,5.76,5.75,5.76,294180.0
2016-03-17 14:00:00,5.76,5.8,5.76,5.8,273175.0,5.76,5.8,5.76,5.8,273175.0
2016-03-17 14:10:00,5.8,5.82,5.79,5.81,226970.0,5.8,5.82,5.79,5.81,226970.0
2016-03-17 14:20:00,5.81,5.81,5.78,5.78,110660.0,5.81,5.81,5.78,5.78,110660.0
2016-03-17 14:30:00,5.78,5.8,5.78,5.79,223950.0,5.78,5.8,5.78,5.79,223950.0
2016-03-17 14:40:00,5.79,5.8,5.79,5.79,329990.0,5.79,5.8,5.79,5.79,329990.0
2016-03-17 14:50:00,5.79,5.79,5.77,5.78,150765.0,5.79,5.79,5.77,5.78,150765.0
2016-03-17 15:00:00,5.78,5.79,5.77,5.78,93840.0,5.78,5.79,5.77,5.78,93840.0
2016-03-17 15:10:00,5.78,5.8,5.77,5.79,344550.0,5.78,5.8,5.77,5.79,344550.0
2016-03-17 15:20:00,5.79,5.81,5.79,5.81,168170.0,5.79,5.81,5.79,5.81,168170.0
2016-03-17 15:30:00,5.81,5.82,5.8,5.82,415530.0,5.81,5.82,5.8,5.82,415530.0
2016-03-17 15:40:00,5.82,5.83,5.81,5.82,562680.0,5.82,5.83,5.81,5.82,562680.0
2016-03-17 15:50:00,5.81,5.83,5.8,5.8,1145510.0,5.81,5.83,5.8,5.8,1145510.0
2016-03-18 09:30:00,5.81,5.86,5.78,5.85,1131250.0,5.81,5.86,5.78,5.85,1131250.0
2016-03-18 09:40:00,5.85,5.87,5.83,5.84,270925.0,5.85,5.87,5.83,5.84,270925.0
2016-03-18 09:50:00,5.84,5.85,5.8,5.81,243960.0,5.84,5.85,5.8,5.81,243960.0
2016-03-18 10:00:00,5.81,5.83,5.81,5.83,109970.0,5.81,5.83,5.81,5.83,109970.0
2016-03-18 10:10:00,5.83,5.84,5.81,5.81,418810.0,5.83,5.84,5.81,5.81,418810.0
2016-03-18 10:20:00,5.8,5.82,5.8,5.8,126715.0,5.8,5.82,5.8,5.8,126715.0
2016-03-18 10:30:00,5.8,5.83,5.8,5.8,117240.0,5.8,5.83,5.8,5.8,117240.0
2016-03-18 10:40:00,5.8,5.81,5.8,5.8,130695.0,5.8,5.81,5.8,5.8,130695.0
2016-03-18 10:50:00,5.8,5.81,5.8,5.8,88000.0,5.8,5.81,5.8,5.8,88000.0
2016-03-18 11:00:00,5.8,5.81,5.8,5.81,109270.0,5.8,5.81,5.8,5.81,109270.0
2016-03-18 11:10:00,5.81,5.82,5.8,5.82,144815.0,5.81,5.82,5.8,5.82,144815.0
2016-03-18 11:20:00,5.82,5.82,5.8,5.8,82130.0,5.82,5.82,5.8,5.8,82130.0
2016-03-18 11:30:00,5.8,5.81,5.8,5.81,43560.0,5.8,5.81,5.8,5.81,43560.0
2016-03-18 11:40:00,5.81,5.82,5.81,5.82,61650.0,5.81,5.82,5.81,5.82,61650.0
2016-03-18 11:50:00,5.83,5.83,5.81,5.81,62140.0,5.83,5.83,5.81,5.81,62140.0
2016-03-18 12:00:00,5.81,5.82,5.81,5.81,206730.0,5.81,5.82,5.81,5.81,206730.0
2016-03-18 12:10:00,5.81,5.81,5.8,5.8,161735.0,5.81,5.81,5.8,5.8,161735.0
2016-03-18 12:20:00,5.8,5.82,5.8,5.81,60150.0,5.8,5.82,5.8,5.81,60150.0
2016-03-18 12:30:00,5.81,5.82,5.8,5.82,121340.0,5.81,5.82,5.8,5.82,121340.0
2016-03-18 12:40:00,5.82,5.82,5.8,5.81,72575.0,5.82,5.82,5.8,5.81,72575.0
2016-03-18 12:50:00,5.81,5.82,5.81,5.82,65475.0,5.81,5.82,5.81,5.82,65475.0
2016-03-18 13:00:00,5.82,5.83,5.81,5.82,67500.0,5.82,5.83,5.81,5.82,67500.0
2016-03-18 13:10:00,5.82,5.82,5.79,5.79,109880.0,5.82,5.82,5.79,5.79,109880.0
2016-03-18 13:20:00,5.8,5.81,5.79,5.8,73320.0,5.8,5.81,5.79,5.8,73320.0
2016-03-18 13:30:00,5.8,5.8,5.78,5.79,139375.0,5.8,5.8,5.78,5.79,139375.0
2016-03-18 13:40:00,5.79,5.8,5.79,5.79,34090.0,5.79,5.8,5.79,5.79,34090.0
2016-03-18 13:50:00,5.79,5.81,5.79,5.81,90840.0,5.79,5.81,5.79,5.81,90840.0
2016-03-18 14:00:00,5.82,5.82,5.81,5.81,67660.0,5.82,5.82,5.81,5.81,67660.0
2016-03-18 14:10:00,5.81,5.82,5.8,5.81,72185.0,5.81,5.82,5.8,5.81,72185.0
2016-03-18 14:20:00,5.81,5.83,5.81,5.82,76460.0,5.81,5.83,5.81,5.82,76460.0
2016-03-18 14:30:00,5.82,5.82,5.81,5.82,84710.0,5.82,5.82,5.81,5.82,84710.0
2016-03-18 14:40:00,5.82,5.82,5.81,5.81,260100.0,5.82,5.82,5.81,5.81,260100.0
2016-03-18 14:50:00,5.81,5.81,5.8,5.8,105765.0,5.81,5.81,5.8,5.8,105765.0
2016-03-18 15:00:00,5.8,5.82,5.79,5.81,102470.0,5.8,5.82,5.79,5.81,102470.0
2016-03-18 15:10:00,5.81,5.82,5.81,5.82,182750.0,5.81,5.82,5.81,5.82,182750.0
2016-03-18 15:20:00,5.82,5.82,5.8,5.8,176265.0,5.82,5.82,5.8,5.8,176265.0
2016-03-18 15:30:00,5.8,5.8,5.79,5.79,222005.0,5.8,5.8,5.79,5.79,222005.0
2016-03-18 15:40:00,5.79,5.79,5.76,5.77,725970.0,5.79,5.79,5.76,5.77,725970.0
2016-03-18 15:50:00,5.77,5.77,5.74,5.74,2360510.0,5.77,5.77,5.74,5.74,2360510.0
2016-03-21 09:30:00,5.91,5.91,5.83,5.84,873990.0,5.91,5.91,5.83,5.84,873990.0
2016-03-21 09:40:00,5.84,5.9,5.84,5.87,433375.0,5.84,5.9,5.84,5.87,433375.0
2016-03-21 09:50:00,5.87,5.94,5.87,5.93,416535.0,5.87,5.94,5.87,5.93,416535.0
2016-03-21 10:00:00,5.93,5.94,5.89,5.9,302265.0,5.93,5.94,5.89,5.9,302265.0
2016-03-21 10:10:00,5.9,5.93,5.88,5.92,309620.0,5.9,5.93,5.88,5.92,309620.0
2016-03-21 10:20:00,5.91,5.97,5.91,5.96,375070.0,5.91,5.97,5.91,5.96,375070.0
2016-03-21 10:30:00,5.96,5.97,5.95,5.96,238540.0,5.96,5.97,5.95,5.96,238540.0
2016-03-21 10:40:00,5.96,5.96,5.93,5.95,319830.0,5.96,5.96,5.93,5.95,319830.0
2016-03-21 10:50:00,5.95,5.95,5.93,5.94,264955.0,5.95,5.95,5.93,5.94,264955.0
2016-03-21 11:00:00,5.94,5.96,5.93,5.96,281360.0,5.94,5.96,5.93,5.96,281360.0
2016-03-21 11:10:00,5.95,5.97,5.94,5.97,179240.0,5.95,5.97,5.94,5.97,179240.0
2016-03-21 11:20:00,5.97,5.97,5.96,5.96,327415.0,5.97,5.97,5.96,5.96,327415.0
2016-03-21 11:30:00,5.96,5.98,5.96,5.98,396855.0,5.96,5.98,5.96,5.98,396855.0
2016-03-21 11:40:00,5.98,5.98,5.95,5.95,170180.0,5.98,5.98,5.95,5.95,170180.0
2016-03-21 11:50:00,5.96,5.97,5.95,5.95,364800.0,5.96,5.97,5.95,5.95,364800.0
2016-03-21 12:00:00,5.95,5.95,5.93,5.93,217420.0,5.95,5.95,5.93,5.93,217420.0
2016-03-21 12:10:00,5.94,5.94,5.91,5.91,133635.0,5.94,5.94,5.91,5.91,133635.0
2016-03-21 12:20:00,5.91,5.93,5.91,5.93,180570.0,5.91,5.93,5.91,5.93,180570.0
2016-03-21 12:30:00,5.93,5.93,5.92,5.93,191000.0,5.93,5.93,5.92,5.93,191000.0
2016-03-21 12:40:00,5.93,5.93,5.91,5.93,223005.0,5.93,5.93,5.91,5.93,223005.0
2016-03-21 12:50:00,5.92,5.93,5.91,5.92,141765.0,5.92,5.93,5.91,5.92,141765.0
2016-03-21 13:00:00,5.92,5.94,5.92,5.93,108910.0,5.92,5.94,5.92,5.93,108910.0
2016-03-21 13:10:00,5.93,5.96,5.93,5.96,103435.0,5.93,5.96,5.93,5.96,103435.0
2016-03-21 13:20:00,5.96,5.97,5.95,5.97,134330.0,5.96,5.97,5.95,5.97,134330.0
2016-03-21 13:30:00,5.96,5.97,5.95,5.95,164400.0,5.96,5.97,5.95,5.95,164400.0
2016-03-21 13:40:00,5.95,5.96,5.94,5.95,112315.0,5.95,5.96,5.94,5.95,112315.0
2016-03-21 13:50:00,5.95,5.96,5.95,5.96,125910.0,5.95,5.96,5.95,5.96,125910.0
2016-03-21 14:00:00,5.96,5.97,5.95,5.95,179880.0,5.96,5.97,5.95,5.95,179880.0
2016-03-21 14:10:00,5.95,5.98,5.95,5.98,92255.0,5.95,5.98,5.95,5.98,92255.0
2016-03-21 14:20:00,5.98,5.99,5.98,5.99,126035.0,5.98,5.99,5.98,5.99,126035.0
2016-03-21 14:30:00,5.99,5.99,5.97,5.98,100830.0,5.99,5.99,5.97,5.98,100830.0
2016-03-21 14:40:00,5.98,5.99,5.95,5.96,131530.0,5.98,5.99,5.95,5.96,131530.0
2016-03-21 14:50:00,5.96,5.97,5.96,5.96,274255.0,5.96,5.97,5.96,5.96,274255.0
2016-03-21 15:00:00,5.96,5.96,5.95,5.95,305125.0,5.96,5.96,5.95,5.95,305125.0
2016-03-21 15:10:00,5.95,5.95,5.94,5.94,251310.0,5.95,5.95,5.94,5.94,251310.0
2016-03-21 15:20:00,5.94,5.94,5.93,5.94,231270.0,5.94,5.94,5.93,5.94,231270.0
2016-03-21 15:30:00,5.94,5.95,5.93,5.93,331725.0,5.94,5.95,5.93,5.93,331725.0
2016-03-21 15:40:00,5.93,5.95,5.93,5.94,199890.0,5.93,5.95,5.93,5.94,199890.0
2016-03-21 15:50:00,5.94,5.94,5.93,5.93,765490.0,5.94,5.94,5.93,5.93,765490.0
2016-03-22 09:30:00,5.89,5.92,5.88,5.91,121460.0,5.89,5.92,5.88,5.91,121460.0
2016-03-22 09:40:00,5.91,5.92,5.9,5.9,216550.0,5.91,5.92,5.9,5.9,216550.0
2016-03-22 09:50:00,5.9,5.99,5.9,5.98,338835.0,5.9,5.99,5.9,5.98,338835.0
2016-03-22 10:00:00,5.99,6.02,5.97,5.99,481940.0,5.99,6.02,5.97,5.99,481940.0
2016-03-22 10:10:00,5.99,6.0,5.95,5.97,505885.0,5.99,6.0,5.95,5.97,505885.0
2016-03-22 10:20:00,5.97,6.0,5.97,6.0,151480.0,5.97,6.0,5.97,6.0,151480.0
2016-03-22 10:30:00,6.0,6.02,5.98,6.02,336090.0,6.0,6.02,5.98,6.02,336090.0
2016-03-22 10:40:00,6.02,6.03,6.01,6.03,336745.0,6.02,6.03,6.01,6.03,336745.0
2016-03-22 10:50:00,6.03,6.04,6.01,6.01,270715.0,6.03,6.04,6.01,6.01,270715.0
2016-03-22 11:00:00,6.01,6.03,6.0,6.02,427355.0,6.01,6.03,6.0,6.02,427355.0
2016-03-22 11:10:00,6.02,6.06,6.02,6.05,278015.0,6.02,6.06,6.02,6.05,278015.0
2016-03-22 11:20:00,6.05,6.06,6.05,6.05,310365.0,6.05,6.06,6.05,6.05,310365.0
2016-03-22 11:30:00,6.05,6.07,6.04,6.07,313555.0,6.05,6.07,6.04,6.07,313555.0
2016-03-22 11:40:00,6.07,6.07,6.03,6.03,140555.0,6.07,6.07,6.03,6.03,140555.0
2016-03-22 11:50:00,6.03,6.03,6.0,6.0,194845.0,6.03,6.03,6.0,6.0,194845.0
2016-03-22 12:00:00,6.0,6.02,5.99,6.02,165485.0,6.0,6.02,5.99,6.02,165485.0
2016-03-22 12:10:00,6.02,6.04,6.0,6.0,126155.0,6.02,6.04,6.0,6.0,126155.0
2016-03-22 12:20:00,6.0,6.04,6.0,6.03,158010.0,6.0,6.04,6.0,6.03,158010.0
2016-03-22 12:30:00,6.03,6.03,6.01,6.01,114915.0,6.03,6.03,6.01,6.01,114915.0
2016-03-22 12:40:00,6.01,6.03,6.01,6.02,104630.0,6.01,6.03,6.01,6.02,104630.0
2016-03-22 12:50:00,6.02,6.02,6.0,6.01,253370.0,6.02,6.02,6.0,6.01,253370.0
2016-03-22 13:00:00,6.01,6.01,5.99,5.99,164990.0,6.01,6.01,5.99,5.99,164990.0
2016-03-22 13:10:00,5.99,6.0,5.99,6.0,77095.0,5.99,6.0,5.99,6.0,77095.0
2016-03-22 13:20:00,6.0,6.0,5.99,6.0,139995.0,6.0,6.0,5.99,6.0,139995.0
2016-03-22 13:30:00,6.0,6.0,5.99,6.0,118870.0,6.0,6.0,5.99,6.0,118870.0
2016-03-22 13:40:00,6.0,6.0,5.97,5.99,207680.0,6.0,6.0,5.97,5.99,207680.0
2016-03-22 13:50:00,5.99,6.0,5.99,5.99,130105.0,5.99,6.0,5.99,5.99,130105.0
2016-03-22 14:00:00,5.99,6.0,5.99,6.0,173305.0,5.99,6.0,5.99,6.0,173305.0
2016-03-22 14:10:00,6.0,6.0,5.99,6.0,216145.0,6.0,6.0,5.99,6.0,216145.0
2016-03-22 14:20:00,6.0,6.0,5.99,6.0,114200.0,6.0,6.0,5.99,6.0,114200.0
2016-03-22 14:30:00,6.0,6.01,6.0,6.0,136165.0,6.0,6.01,6.0,6.0,136165.0
2016-03-22 14:40:00,6.0,6.0,5.99,6.0,122430.0,6.0,6.0,5.99,6.0,122430.0
2016-03-22 14:50:00,6.0,6.0,5.99,5.99,115270.0,6.0,6.0,5.99,5.99,115270.0
2016-03-22 15:00:00,5.99,5.99,5.98,5.99,138490.0,5.99,5.99,5.98,5.99,138490.0
2016-03-22 15:10:00,5.99,5.99,5.96,5.97,177560.0,5.99,5.99,5.96,5.97,177560.0
2016-03-22 15:20:00,5.97,5.98,5.94,5.95,872590.0,5.97,5.98,5.94,5.95,872590.0
2016-03-22 15:30:00,5.95,5.97,5.88,5.92,2053725.0,5.95,5.97,5.88,5.92,2053725.0
2016-03-22 15:40:00,5.92,5.93,5.89,5.89,864140.0,5.92,5.93,5.89,5.89,864140.0
2016-03-22 15:50:00,5.89,5.89,5.74,5.79,7737065.0,5.89,5.89,5.74,5.79,7737065.0
2016-03-23 09:30:00,5.78,5.78,5.67,5.68,1500630.0,5.78,5.78,5.67,5.68,1500630.0
2016-03-23 09:40:00,5.67,5.69,5.64,5.67,1377100.0,5.67,5.69,5.64,5.67,1377100.0
2016-03-23 09:50:00,5.67,5.72,5.67,5.68,483575.0,5.67,5.72,5.67,5.68,483575.0
2016-03-23 10:00:00,5.67,5.67,5.61,5.61,425810.0,5.67,5.67,5.61,5.61,425810.0
2016-03-23 10:10:00,5.61,5.65,5.61,5.61,357315.0,5.61,5.65,5.61,5.61,357315.0
2016-03-23 10:20:00,5.61,5.66,5.61,5.66,337665.0,5.61,5.66,5.61,5.66,337665.0
2016-03-23 10:30:00,5.66,5.66,5.62,5.64,270625.0,5.66,5.66,5.62,5.64,270625.0
2016-03-23 10:40:00,5.65,5.69,5.63,5.68,191595.0,5.65,5.69,5.63,5.68,191595.0
2016-03-23 10:50:00,5.68,5.68,5.65,5.66,225370.0,5.68,5.68,5.65,5.66,225370.0
2016-03-23 11:00:00,5.66,5.69,5.66,5.69,339590.0,5.66,5.69,5.66,5.69,339590.0
2016-03-23 11:10:00,5.69,5.69,5.66,5.66,252590.0,5.69,5.69,5.66,5.66,252590.0
2016-03-23 11:20:00,5.66,5.67,5.64,5.65,373295.0,5.66,5.67,5.64,5.65,373295.0
2016-03-23 11:30:00,5.65,5.66,5.62,5.63,335505.0,5.65,5.66,5.62,5.63,335505.0
2016-03-23 11:40:00,5.63,5.63,5.6,5.61,398865.0,5.63,5.63,5.6,5.61,398865.0
2016-03-23 11:50:00,5.61,5.62,5.59,5.62,389920.0,5.61,5.62,5.59,5.62,389920.0
2016-03-23 12:00:00,5.62,5.64,5.62,5.62,214605.0,5.62,5.64,5.62,5.62,214605.0
2016-03-23 12:10:00,5.62,5.62,5.61,5.62,354780.0,5.62,5.62,5.61,5.62,354780.0
2016-03-23 12:20:00,5.62,5.62,5.61,5.62,197500.0,5.62,5.62,5.61,5.62,197500.0
2016-03-23 12:30:00,5.62,5.63,5.62,5.63,194710.0,5.62,5.63,5.62,5.63,194710.0
2016-03-23 12:40:00,5.63,5.65,5.62,5.64,222230.0,5.63,5.65,5.62,5.64,222230.0
2016-03-23 12:50:00,5.64,5.64,5.63,5.63,107210.0,5.64,5.64,5.63,5.63,107210.0
2016-03-23 13:00:00,5.63,5.64,5.62,5.64,272370.0,5.63,5.64,5.62,5.64,272370.0
2016-03-23 13:10:00,5.64,5.65,5.64,5.64,125135.0,5.64,5.65,5.64,5.64,125135.0
2016-03-23 13:20:00,5.64,5.65,5.64,5.65,139955.0,5.64,5.65,5.64,5.65,139955.0
2016-03-23 13:30:00,5.65,5.67,5.65,5.66,263880.0,5.65,5.67,5.65,5.66,263880.0
2016-03-23 13:40:00,5.66,5.67,5.66,5.66,117070.0,5.66,5.67,5.66,5.66,117070.0
2016-03-23 13:50:00,5.66,5.67,5.66,5.66,95175.0,5.66,5.67,5.66,5.66,95175.0
2016-03-23 14:00:00,5.67,5.7,5.66,5.7,300820.0,5.67,5.7,5.66,5.7,300820.0
2016-03-23 14:10:00,5.7,5.72,5.7,5.71,335880.0,5.7,5.72,5.7,5.71,335880.0
2016-03-23 14:20:00,5.71,5.71,5.7,5.7,256515.0,5.71,5.71,5.7,5.7,256515.0
2016-03-23 14:30:00,5.7,5.71,5.69,5.69,223605.0,5.7,5.71,5.69,5.69,223605.0
2016-03-23 14:40:00,5.69,5.69,5.67,5.67,529915.0,5.69,5.69,5.67,5.67,529915.0
2016-03-23 14:50:00,5.67,5.67,5.65,5.66,237690.0,5.67,5.67,5.65,5.66,237690.0
2016-03-23 15:00:00,5.66,5.69,5.66,5.68,306840.0,5.66,5.69,5.66,5.68,306840.0
2016-03-23 15:10:00,5.68,5.68,5.67,5.68,175450.0,5.68,5.68,5.67,5.68,175450.0
2016-03-23 15:20:00,5.68,5.68,5.67,5.68,327995.0,5.68,5.68,5.67,5.68,327995.0
2016-03-23 15:30:00,5.68,5.69,5.68,5.68,351545.0,5.68,5.69,5.68,5.68,351545.0
2016-03-23 15:40:00,5.68,5.69,5.68,5.69,573300.0,5.68,5.69,5.68,5.69,573300.0
2016-03-23 15:50:00,5.69,5.7,5.68,5.69,1174780.0,5.69,5.7,5.68,5.69,1174780.0
2016-03-24 09:30:00,5.64,5.64,5.59,5.62,147145.0,5.64,5.64,5.59,5.62,147145.0
2016-03-24 09:40:00,5.62,5.67,5.62,5.65,273765.0,5.62,5.67,5.62,5.65,273765.0
2016-03-24 09:50:00,5.65,5.72,5.65,5.72,138230.0,5.65,5.72,5.65,5.72,138230.0
2016-03-24 10:00:00,5.71,5.72,5.7,5.7,162135.0,5.71,5.72,5.7,5.7,162135.0
2016-03-24 10:10:00,5.7,5.7,5.68,5.68,137960.0,5.7,5.7,5.68,5.68,137960.0
2016-03-24 10:20:00,5.68,5.68,5.65,5.65,133210.0,5.68,5.68,5.65,5.65,133210.0
2016-03-24 10:30:00,5.65,5.67,5.64,5.65,204670.0,5.65,5.67,5.64,5.65,204670.0
2016-03-24 10:40:00,5.65,5.67,5.64,5.67,323990.0,5.65,5.67,5.64,5.67,323990.0
2016-03-24 10:50:00,5.67,5.68,5.66,5.68,74250.0,5.67,5.68,5.66,5.68,74250.0
2016-03-24 11:00:00,5.68,5.69,5.67,5.68,204985.0,5.68,5.69,5.67,5.68,204985.0
2016-03-24 11:10:00,5.68,5.68,5.65,5.65,141255.0,5.68,5.68,5.65,5.65,141255.0
2016-03-24 11:20:00,5.65,5.65,5.64,5.65,139625.0,5.65,5.65,5.64,5.65,139625.0
2016-03-24 11:30:00,5.66,5.66,5.64,5.64,80270.0,5.66,5.66,5.64,5.64,80270.0
2016-03-24 11:40:00,5.64,5.64,5.61,5.61,103530.0,5.64,5.64,5.61,5.61,103530.0
2016-03-24 11:50:00,5.61,5.62,5.6,5.62,149515.0,5.61,5.62,5.6,5.62,149515.0
2016-03-24 12:00:00,5.62,5.62,5.61,5.62,124360.0,5.62,5.62,5.61,5.62,124360.0
2016-03-24 12:10:00,5.62,5.62,5.61,5.61,104095.0,5.62,5.62,5.61,5.61,104095.0
2016-03-24 12:20:00,5.61,5.61,5.59,5.6,146465.0,5.61,5.61,5.59,5.6,146465.0
2016-03-24 12:30:00,5.6,5.62,5.6,5.62,100205.0,5.6,5.62,5.6,5.62,100205.0
2016-03-24 12:40:00,5.61,5.63,5.61,5.63,75485.0,5.61,5.63,5.61,5.63,75485.0
2016-03-24 12:50:00,5.63,5.65,5.63,5.64,92870.0,5.63,5.65,5.63,5.64,92870.0
2016-03-24 13:00:00,5.64,5.65,5.64,5.64,48800.0,5.64,5.65,5.64,5.64,48800.0
2016-03-24 13:10:00,5.64,5.66,5.64,5.66,68510.0,5.64,5.66,5.64,5.66,68510.0
2016-03-24 13:20:00,5.66,5.67,5.65,5.66,49685.0,5.66,5.67,5.65,5.66,49685.0
2016-03-24 13:30:00,5.66,5.67,5.65,5.66,89985.0,5.66,5.67,5.65,5.66,89985.0
2016-03-24 13:40:00,5.66,5.67,5.66,5.67,68555.0,5.66,5.67,5.66,5.67,68555.0
2016-03-24 13:50:00,5.67,5.69,5.67,5.69,139245.0,5.67,5.69,5.67,5.69,139245.0
2016-03-24 14:00:00,5.69,5.7,5.69,5.7,496475.0,5.69,5.7,5.69,5.7,496475.0
2016-03-24 14:10:00,5.7,5.71,5.69,5.7,185980.0,5.7,5.71,5.69,5.7,185980.0
2016-03-24 14:20:00,5.7,5.71,5.7,5.71,110730.0,5.7,5.71,5.7,5.71,110730.0
2016-03-24 14:30:00,5.71,5.71,5.69,5.7,152880.0,5.71,5.71,5.69,5.7,152880.0
2016-03-24 14:40:00,5.7,5.71,5.7,5.71,173705.0,5.7,5.71,5.7,5.71,173705.0
2016-03-24 14:50:00,5.71,5.71,5.7,5.7,110495.0,5.71,5.71,5.7,5.7,110495.0
2016-03-24 15:00:00,5.7,5.7,5.7,5.7,280455.0,5.7,5.7,5.7,5.7,280455.0
2016-03-24 15:10:00,5.7,5.71,5.7,5.7,94100.0,5.7,5.71,5.7,5.7,94100.0
2016-03-24 15:20:00,5.7,5.71,5.7,5.71,120805.0,5.7,5.71,5.7,5.71,120805.0
2016-03-24 15:30:00,5.7,5.71,5.69,5.7,176330.0,5.7,5.71,5.69,5.7,176330.0
2016-03-24 15:40:00,5.7,5.7,5.69,5.7,166760.0,5.7,5.7,5.69,5.7,166760.0
2016-03-24 15:50:00,5.7,5.71,5.7,5.71,518150.0,5.7,5.71,5.7,5.71,518150.0
2016-03-28 09:30:00,5.74,5.74,5.63,5.63,194135.0,5.74,5.74,5.63,5.63,194135.0
2016-03-28 09:40:00,5.63,5.63,5.6,5.6,177415.0,5.63,5.63,5.6,5.6,177415.0
2016-03-28 09:50:00,5.61,5.63,5.6,5.63,317090.0,5.61,5.63,5.6,5.63,317090.0
2016-03-28 10:00:00,5.63,5.66,5.63,5.66,304090.0,5.63,5.66,5.63,5.66,304090.0
2016-03-28 10:10:00,5.66,5.67,5.64,5.66,71440.0,5.66,5.67,5.64,5.66,71440.0
2016-03-28 10:20:00,5.65,5.67,5.65,5.65,36500.0,5.65,5.67,5.65,5.65,36500.0
2016-03-28 10:30:00,5.65,5.65,5.64,5.64,266920.0,5.65,5.65,5.64,5.64,266920.0
2016-03-28 10:40:00,5.64,5.65,5.64,5.64,83935.0,5.64,5.65,5.64,5.64,83935.0
2016-03-28 10:50:00,5.64,5.66,5.64,5.66,224065.0,5.64,5.66,5.64,5.66,224065.0
2016-03-28 11:00:00,5.66,5.66,5.64,5.65,83935.0,5.66,5.66,5.64,5.65,83935.0
2016-03-28 11:10:00,5.65,5.66,5.64,5.65,64860.0,5.65,5.66,5.64,5.65,64860.0
2016-03-28 11:20:00,5.65,5.68,5.65,5.67,79095.0,5.65,5.68,5.65,5.67,79095.0
2016-03-28 11:30:00,5.67,5.68,5.67,5.67,64895.0,5.67,5.68,5.67,5.67,64895.0
2016-03-28 11:40:00,5.67,5.67,5.65,5.66,98260.0,5.67,5.67,5.65,5.66,98260.0
2016-03-28 11:50:00,5.66,5.67,5.65,5.67,91180.0,5.66,5.67,5.65,5.67,91180.0
2016-03-28 12:00:00,5.67,5.67,5.65,5.65,148640.0,5.67,5.67,5.65,5.65,148640.0
2016-03-28 12:10:00,5.65,5.68,5.65,5.68,209785.0,5.65,5.68,5.65,5.68,209785.0
2016-03-28 12:20:00,5.68,5.7,5.68,5.7,216935.0,5.68,5.7,5.68,5.7,216935.0
2016-03-28 12:30:00,5.7,5.72,5.7,5.72,75020.0,5.7,5.72,5.7,5.72,75020.0
2016-03-28 12:40:00,5.72,5.72,5.71,5.71,109315.0,5.72,5.72,5.71,5.71,109315.0
2016-03-28 12:50:00,5.72,5.74,5.71,5.73,123110.0,5.72,5.74,5.71,5.73,123110.0
2016-03-28 13:00:00,5.73,5.74,5.72,5.73,85020.0,5.73,5.74,5.72,5.73,85020.0
2016-03-28 13:10:00,5.73,5.73,5.72,5.73,88975.0,5.73,5.73,5.72,5.73,88975.0
2016-03-28 13:20:00,5.73,5.73,5.72,5.72,111930.0,5.73,5.73,5.72,5.72,111930.0
2016-03-28 13:30:00,5.72,5.74,5.72,5.73,120890.0,5.72,5.74,5.72,5.73,120890.0
2016-03-28 13:40:00,5.73,5.74,5.73,5.74,101155.0,5.73,5.74,5.73,5.74,101155.0
2016-03-28 13:50:00,5.74,5.75,5.74,5.74,70815.0,5.74,5.75,5.74,5.74,70815.0
2016-03-28 14:00:00,5.74,5.75,5.74,5.74,313840.0,5.74,5.75,5.74,5.74,313840.0
2016-03-28 14:10:00,5.74,5.74,5.73,5.73,102280.0,5.74,5.74,5.73,5.73,102280.0
2016-03-28 14:20:00,5.73,5.73,5.72,5.73,192990.0,5.73,5.73,5.72,5.73,192990.0
2016-03-28 14:30:00,5.73,5.74,5.71,5.72,563620.0,5.73,5.74,5.71,5.72,563620.0
2016-03-28 14:40:00,5.72,5.72,5.7,5.71,71040.0,5.72,5.72,5.7,5.71,71040.0
2016-03-28 14:50:00,5.71,5.72,5.7,5.71,162320.0,5.71,5.72,5.7,5.71,162320.0
2016-03-28 15:00:00,5.71,5.73,5.71,5.73,182765.0,5.71,5.73,5.71,5.73,182765.0
2016-03-28 15:10:00,5.73,5.73,5.72,5.73,118285.0,5.73,5.73,5.72,5.73,118285.0
2016-03-28 15:20:00,5.73,5.73,5.72,5.72,182415.0,5.73,5.73,5.72,5.72,182415.0
2016-03-28 15:30:00,5.72,5.72,5.71,5.72,231300.0,5.72,5.72,5.71,5.72,231300.0
2016-03-28 15:40:00,5.72,5.72,5.71,5.71,254045.0,5.72,5.72,5.71,5.71,254045.0
2016-03-28 15:50:00,5.71,5.73,5.71,5.73,565385.0,5.71,5.73,5.71,5.73,565385.0
2016-03-29 09:30:00,5.72,5.72,5.66,5.71,123860.0,5.72,5.72,5.66,5.71,123860.0
2016-03-29 09:40:00,5.72,5.73,5.69,5.69,93005.0,5.72,5.73,5.69,5.69,93005.0
2016-03-29 09:50:00,5.7,5.71,5.68,5.71,77335.0,5.7,5.71,5.68,5.71,77335.0
2016-03-29 10:00:00,5.71,5.72,5.7,5.71,87570.0,5.71,5.72,5.7,5.71,87570.0
2016-03-29 10:10:00,5.71,5.71,5.69,5.71,113630.0,5.71,5.71,5.69,5.71,113630.0
2016-03-29 10:20:00,5.71,5.73,5.7,5.71,112995.0,5.71,5.73,5.7,5.71,112995.0
2016-03-29 10:30:00,5.71,5.72,5.71,5.71,107235.0,5.71,5.72,5.71,5.71,107235.0
2016-03-29 10:40:00,5.71,5.72,5.71,5.71,69415.0,5.71,5.72,5.71,5.71,69415.0
2016-03-29 10:50:00,5.71,5.71,5.7,5.71,126600.0,5.71,5.71,5.7,5.71,126600.0
2016-03-29 11:00:00,5.71,5.71,5.7,5.71,149965.0,5.71,5.71,5.7,5.71,149965.0
2016-03-29 11:10:00,5.71,5.72,5.71,5.71,59495.0,5.71,5.72,5.71,5.71,59495.0
2016-03-29 11:20:00,5.71,5.74,5.71,5.74,477110.0,5.71,5.74,5.71,5.74,477110.0
2016-03-29 11:30:00,5.74,5.75,5.74,5.74,87645.0,5.74,5.75,5.74,5.74,87645.0
2016-03-29 11:40:00,5.74,5.75,5.74,5.75,80390.0,5.74,5.75,5.74,5.75,80390.0
2016-03-29 11:50:00,5.75,5.76,5.74,5.74,146230.0,5.75,5.76,5.74,5.74,146230.0
2016-03-29 12:00:00,5.73,5.73,5.72,5.73,47500.0,5.73,5.73,5.72,5.73,47500.0
2016-03-29 12:10:00,5.72,5.73,5.72,5.73,102125.0,5.72,5.73,5.72,5.73,102125.0
2016-03-29 12:20:00,5.73,5.74,5.73,5.74,129590.0,5.73,5.74,5.73,5.74,129590.0
2016-03-29 12:30:00,5.74,5.74,5.73,5.74,128215.0,5.74,5.74,5.73,5.74,128215.0
2016-03-29 12:40:00,5.74,5.76,5.74,5.76,147430.0,5.74,5.76,5.74,5.76,147430.0
2016-03-29 12:50:00,5.76,5.77,5.74,5.74,98525.0,5.76,5.77,5.74,5.74,98525.0
2016-03-29 13:00:00,5.74,5.74,5.73,5.74,209150.0,5.74,5.74,5.73,5.74,209150.0
2016-03-29 13:10:00,5.74,5.76,5.74,5.75,35660.0,5.74,5.76,5.74,5.75,35660.0
2016-03-29 13:20:00,5.75,5.75,5.74,5.74,71620.0,5.75,5.75,5.74,5.74,71620.0
2016-03-29 13:30:00,5.74,5.75,5.73,5.74,81260.0,5.74,5.75,5.73,5.74,81260.0
2016-03-29 13:40:00,5.74,5.76,5.74,5.76,48825.0,5.74,5.76,5.74,5.76,48825.0
2016-03-29 13:50:00,5.76,5.76,5.75,5.76,109000.0,5.76,5.76,5.75,5.76,109000.0
2016-03-29 14:00:00,5.76,5.79,5.76,5.79,149570.0,5.76,5.79,5.76,5.79,149570.0
2016-03-29 14:10:00,5.79,5.8,5.79,5.8,198635.0,5.79,5.8,5.79,5.8,198635.0
2016-03-29 14:20:00,5.8,5.81,5.8,5.81,87865.0,5.8,5.81,5.8,5.81,87865.0
2016-03-29 14:30:00,5.8,5.82,5.8,5.81,156445.0,5.8,5.82,5.8,5.81,156445.0
2016-03-29 14:40:00,5.81,5.81,5.8,5.8,140950.0,5.81,5.81,5.8,5.8,140950.0
2016-03-29 14:50:00,5.8,5.81,5.8,5.8,99920.0,5.8,5.81,5.8,5.8,99920.0
2016-03-29 15:00:00,5.8,5.81,5.8,5.81,219035.0,5.8,5.81,5.8,5.81,219035.0
2016-03-29 15:10:00,5.81,5.82,5.81,5.81,268605.0,5.81,5.82,5.81,5.81,268605.0
2016-03-29 15:20:00,5.81,5.82,5.81,5.81,134095.0,5.81,5.82,5.81,5.81,134095.0
2016-03-29 15:30:00,5.81,5.81,5.8,5.81,266480.0,5.81,5.81,5.8,5.81,266480.0
2016-03-29 15:40:00,5.81,5.81,5.8,5.8,248750.0,5.81,5.81,5.8,5.8,248750.0
2016-03-29 15:50:00,5.8,5.82,5.8,5.82,476225.0,5.8,5.82,5.8,5.82,476225.0
2016-03-30 09:30:00,5.86,5.94,5.85,5.93,163740.0,5.86,5.94,5.85,5.93,163740.0
2016-03-30 09:40:00,5.93,5.95,5.92,5.95,271505.0,5.93,5.95,5.92,5.95,271505.0
2016-03-30 09:50:00,5.95,5.96,5.93,5.94,313550.0,5.95,5.96,5.93,5.94,313550.0
2016-03-30 10:00:00,5.94,5.95,5.93,5.94,294570.0,5.94,5.95,5.93,5.94,294570.0
2016-03-30 10:10:00,5.94,5.95,5.93,5.94,76170.0,5.94,5.95,5.93,5.94,76170.0
2016-03-30 10:20:00,5.94,5.94,5.92,5.92,211085.0,5.94,5.94,5.92,5.92,211085.0
2016-03-30 10:30:00,5.92,5.95,5.92,5.93,148240.0,5.92,5.95,5.92,5.93,148240.0
2016-03-30 10:40:00,5.94,5.94,5.92,5.93,210410.0,5.94,5.94,5.92,5.93,210410.0
2016-03-30 10:50:00,5.93,5.93,5.92,5.92,214380.0,5.93,5.93,5.92,5.92,214380.0
2016-03-30 11:00:00,5.92,5.93,5.89,5.89,246885.0,5.92,5.93,5.89,5.89,246885.0
2016-03-30 11:10:00,5.89,5.9,5.87,5.87,95595.0,5.89,5.9,5.87,5.87,95595.0
2016-03-30 11:20:00,5.87,5.87,5.86,5.86,132460.0,5.87,5.87,5.86,5.86,132460.0
2016-03-30 11:30:00,5.86,5.87,5.85,5.86,132280.0,5.86,5.87,5.85,5.86,132280.0
2016-03-30 11:40:00,5.86,5.9,5.86,5.9,219125.0,5.86,5.9,5.86,5.9,219125.0
2016-03-30 11:50:00,5.91,5.91,5.9,5.9,153460.0,5.91,5.91,5.9,5.9,153460.0
2016-03-30 12:00:00,5.9,5.91,5.89,5.9,210670.0,5.9,5.91,5.89,5.9,210670.0
2016-03-30 12:10:00,5.9,5.91,5.89,5.89,81700.0,5.9,5.91,5.89,5.89,81700.0
2016-03-30 12:20:00,5.89,5.9,5.89,5.9,137340.0,5.89,5.9,5.89,5.9,137340.0
2016-03-30 12:30:00,5.9,5.91,5.9,5.9,264645.0,5.9,5.91,5.9,5.9,264645.0
2016-03-30 12:40:00,5.9,5.91,5.9,5.9,208765.0,5.9,5.91,5.9,5.9,208765.0
2016-03-30 12:50:00,5.9,5.91,5.89,5.89,141155.0,5.9,5.91,5.89,5.89,141155.0
2016-03-30 13:00:00,5.9,5.9,5.88,5.89,95395.0,5.9,5.9,5.88,5.89,95395.0
2016-03-30 13:10:00,5.89,5.89,5.88,5.89,77715.0,5.89,5.89,5.88,5.89,77715.0
2016-03-30 13:20:00,5.89,5.91,5.89,5.91,113525.0,5.89,5.91,5.89,5.91,113525.0
2016-03-30 13:30:00,5.91,5.91,5.9,5.9,89140.0,5.91,5.91,5.9,5.9,89140.0
2016-03-30 13:40:00,5.9,5.92,5.9,5.91,54540.0,5.9,5.92,5.9,5.91,54540.0
2016-03-30 13:50:00,5.92,5.92,5.91,5.91,50300.0,5.92,5.92,5.91,5.91,50300.0
2016-03-30 14:00:00,5.91,5.93,5.91,5.93,63020.0,5.91,5.93,5.91,5.93,63020.0
2016-03-30 14:10:00,5.93,5.93,5.92,5.92,130670.0,5.93,5.93,5.92,5.92,130670.0
2016-03-30 14:20:00,5.92,5.93,5.92,5.92,258510.0,5.92,5.93,5.92,5.92,258510.0
2016-03-30 14:30:00,5.93,5.93,5.91,5.92,151940.0,5.93,5.93,5.91,5.92,151940.0
2016-03-30 14:40:00,5.91,5.92,5.91,5.92,80880.0,5.91,5.92,5.91,5.92,80880.0
2016-03-30 14:50:00,5.92,5.92,5.9,5.9,82795.0,5.92,5.92,5.9,5.9,82795.0
2016-03-30 15:00:00,5.91,5.92,5.9,5.91,161700.0,5.91,5.92,5.9,5.91,161700.0
2016-03-30 15:10:00,5.91,5.92,5.91,5.91,147540.0,5.91,5.92,5.91,5.91,147540.0
2016-03-30 15:20:00,5.91,5.92,5.9,5.91,133535.0,5.91,5.92,5.9,5.91,133535.0
2016-03-30 15:30:00,5.91,5.91,5.9,5.9,226810.0,5.91,5.91,5.9,5.9,226810.0
2016-03-30 15:40:00,5.9,5.9,5.89,5.89,274540.0,5.9,5.9,5.89,5.89,274540.0
2016-03-30 15:50:00,5.89,5.89,5.87,5.88,514100.0,5.89,5.89,5.87,5.88,514100.0
2016-03-31 09:30:00,5.98,6.06,5.96,6.0,983590.0,5.98,6.06,5.96,6.0,983590.0
2016-03-31 09:40:00,6.0,6.01,5.98,6.01,569860.0,6.0,6.01,5.98,6.01,569860.0
2016-03-31 09:50:00,6.01,6.03,6.0,6.03,954240.0,6.01,6.03,6.0,6.03,954240.0
2016-03-31 10:00:00,6.03,6.06,6.02,6.04,682225.0,6.03,6.06,6.02,6.04,682225.0
2016-03-31 10:10:00,6.03,6.1,6.03,6.09,617425.0,6.03,6.1,6.03,6.09,617425.0
2016-03-31 10:20:00,6.08,6.13,6.08,6.13,449240.0,6.08,6.13,6.08,6.13,449240.0
2016-03-31 10:30:00,6.12,6.14,6.12,6.14,435285.0,6.12,6.14,6.12,6.14,435285.0
2016-03-31 10:40:00,6.14,6.16,6.13,6.16,356195.0,6.14,6.16,6.13,6.16,356195.0
2016-03-31 10:50:00,6.16,6.19,6.16,6.18,700355.0,6.16,6.19,6.16,6.18,700355.0
2016-03-31 11:00:00,6.18,6.2,6.11,6.12,1307125.0,6.18,6.2,6.11,6.12,1307125.0
2016-03-31 11:10:00,6.12,6.17,6.12,6.14,368065.0,6.12,6.17,6.12,6.14,368065.0
2016-03-31 11:20:00,6.13,6.15,6.11,6.11,754530.0,6.13,6.15,6.11,6.11,754530.0
2016-03-31 11:30:00,6.11,6.12,6.09,6.1,220635.0,6.11,6.12,6.09,6.1,220635.0
2016-03-31 11:40:00,6.1,6.1,6.08,6.08,219945.0,6.1,6.1,6.08,6.08,219945.0
2016-03-31 11:50:00,6.08,6.1,6.07,6.09,222710.0,6.08,6.1,6.07,6.09,222710.0
2016-03-31 12:00:00,6.08,6.1,6.08,6.09,154390.0,6.08,6.1,6.08,6.09,154390.0
2016-03-31 12:10:00,6.08,6.1,6.08,6.09,233095.0,6.08,6.1,6.08,6.09,233095.0
2016-03-31 12:20:00,6.09,6.1,6.09,6.1,199755.0,6.09,6.1,6.09,6.1,199755.0
2016-03-31 12:30:00,6.1,6.1,6.08,6.09,199520.0,6.1,6.1,6.08,6.09,199520.0
2016-03-31 12:40:00,6.1,6.1,6.09,6.09,120670.0,6.1,6.1,6.09,6.09,120670.0
2016-03-31 12:50:00,6.09,6.12,6.09,6.11,206265.0,6.09,6.12,6.09,6.11,206265.0
2016-03-31 13:00:00,6.11,6.13,6.1,6.13,305405.0,6.11,6.13,6.1,6.13,305405.0
2016-03-31 13:10:00,6.13,6.15,6.12,6.14,230540.0,6.13,6.15,6.12,6.14,230540.0
2016-03-31 13:20:00,6.14,6.15,6.13,6.13,136715.0,6.14,6.15,6.13,6.13,136715.0
2016-03-31 13:30:00,6.14,6.14,6.11,6.12,120675.0,6.14,6.14,6.11,6.12,120675.0
2016-03-31 13:40:00,6.12,6.12,6.1,6.11,108610.0,6.12,6.12,6.1,6.11,108610.0
2016-03-31 13:50:00,6.11,6.11,6.09,6.09,147515.0,6.11,6.11,6.09,6.09,147515.0
2016-03-31 14:00:00,6.09,6.12,6.09,6.12,232475.0,6.09,6.12,6.09,6.12,232475.0
2016-03-31 14:10:00,6.12,6.14,6.12,6.13,246800.0,6.12,6.14,6.12,6.13,246800.0
2016-03-31 14:20:00,6.13,6.14,6.11,6.12,253130.0,6.13,6.14,6.11,6.12,253130.0
2016-03-31 14:30:00,6.12,6.14,6.11,6.12,161765.0,6.12,6.14,6.11,6.12,161765.0
2016-03-31 14:40:00,6.12,6.13,6.12,6.12,109250.0,6.12,6.13,6.12,6.12,109250.0
2016-03-31 14:50:00,6.12,6.13,6.11,6.12,257525.0,6.12,6.13,6.11,6.12,257525.0
2016-03-31 15:00:00,6.12,6.12,6.11,6.12,276750.0,6.12,6.12,6.11,6.12,276750.0
2016-03-31 15:10:00,6.12,6.12,6.1,6.11,144225.0,6.12,6.12,6.1,6.11,144225.0
2016-03-31 15:20:00,6.11,6.11,6.1,6.1,334350.0,6.11,6.11,6.1,6.1,334350.0
2016-03-31 15:30:00,6.1,6.12,6.1,6.11,457930.0,6.1,6.12,6.1,6.11,457930.0
2016-03-31 15:40:00,6.11,6.12,6.1,6.12,459900.0,6.11,6.12,6.1,6.12,459900.0
2016-03-31 15:50:00,6.12,6.14,6.12,6.13,1123160.0,6.12,6.14,6.12,6.13,1123160.0
2016-04-01 09:30:00,6.05,6.1,6.05,6.08,236735.0,6.05,6.1,6.05,6.08,236735.0
2016-04-01 09:40:00,6.07,6.08,6.05,6.08,224700.0,6.07,6.08,6.05,6.08,224700.0
2016-04-01 09:50:00,6.07,6.08,6.06,6.07,210905.0,6.07,6.08,6.06,6.07,210905.0
2016-04-01 10:00:00,6.07,6.1,6.04,6.1,471470.0,6.07,6.1,6.04,6.1,471470.0
2016-04-01 10:10:00,6.09,6.11,6.09,6.1,165240.0,6.09,6.11,6.09,6.1,165240.0
2016-04-01 10:20:00,6.11,6.11,6.08,6.08,252205.0,6.11,6.11,6.08,6.08,252205.0
2016-04-01 10:30:00,6.08,6.13,6.07,6.13,117400.0,6.08,6.13,6.07,6.13,117400.0
2016-04-01 10:40:00,6.13,6.14,6.11,6.12,170545.0,6.13,6.14,6.11,6.12,170545.0
2016-04-01 10:50:00,6.12,6.14,6.11,6.14,194570.0,6.12,6.14,6.11,6.14,194570.0
2016-04-01 11:00:00,6.14,6.16,6.13,6.14,219935.0,6.14,6.16,6.13,6.14,219935.0
2016-04-01 11:10:00,6.14,6.14,6.12,6.14,221170.0,6.14,6.14,6.12,6.14,221170.0
2016-04-01 11:20:00,6.14,6.15,6.14,6.14,193210.0,6.14,6.15,6.14,6.14,193210.0
2016-04-01 11:30:00,6.14,6.16,6.14,6.15,121610.0,6.14,6.16,6.14,6.15,121610.0
2016-04-01 11:40:00,6.15,6.17,6.15,6.17,240010.0,6.15,6.17,6.15,6.17,240010.0
2016-04-01 11:50:00,6.17,6.19,6.15,6.19,875990.0,6.17,6.19,6.15,6.19,875990.0
2016-04-01 12:00:00,6.19,6.19,6.17,6.18,409825.0,6.19,6.19,6.17,6.18,409825.0
2016-04-01 12:10:00,6.18,6.18,6.15,6.16,182720.0,6.18,6.18,6.15,6.16,182720.0
2016-04-01 12:20:00,6.16,6.17,6.14,6.16,368145.0,6.16,6.17,6.14,6.16,368145.0
2016-04-01 12:30:00,6.16,6.16,6.14,6.15,766840.0,6.16,6.16,6.14,6.15,766840.0
2016-04-01 12:40:00,6.15,6.16,6.14,6.16,242420.0,6.15,6.16,6.14,6.16,242420.0
2016-04-01 12:50:00,6.16,6.16,6.14,6.15,265215.0,6.16,6.16,6.14,6.15,265215.0
2016-04-01 13:00:00,6.15,6.16,6.13,6.15,440930.0,6.15,6.16,6.13,6.15,440930.0
2016-04-01 13:10:00,6.15,6.17,6.14,6.15,279905.0,6.15,6.17,6.14,6.15,279905.0
2016-04-01 13:20:00,6.15,6.16,6.15,6.15,129995.0,6.15,6.16,6.15,6.15,129995.0
2016-04-01 13:30:00,6.15,6.18,6.15,6.18,227995.0,6.15,6.18,6.15,6.18,227995.0
2016-04-01 13:40:00,6.18,6.18,6.16,6.17,142780.0,6.18,6.18,6.16,6.17,142780.0
2016-04-01 13:50:00,6.17,6.18,6.16,6.17,199950.0,6.17,6.18,6.16,6.17,199950.0
2016-04-01 14:00:00,6.17,6.17,6.16,6.17,228055.0,6.17,6.17,6.16,6.17,228055.0
2016-04-01 14:10:00,6.17,6.18,6.17,6.17,287405.0,6.17,6.18,6.17,6.17,287405.0
2016-04-01 14:20:00,6.17,6.18,6.17,6.17,210880.0,6.17,6.18,6.17,6.17,210880.0
2016-04-01 14:30:00,6.17,6.18,6.17,6.18,171445.0,6.17,6.18,6.17,6.18,171445.0
2016-04-01 14:40:00,6.18,6.2,6.18,6.19,236340.0,6.18,6.2,6.18,6.19,236340.0
2016-04-01 14:50:00,6.19,6.19,6.17,6.17,193725.0,6.19,6.19,6.17,6.17,193725.0
2016-04-01 15:00:00,6.17,6.19,6.17,6.18,238115.0,6.17,6.19,6.17,6.18,238115.0
2016-04-01 15:10:00,6.18,6.2,6.18,6.19,350125.0,6.18,6.2,6.18,6.19,350125.0
2016-04-01 15:20:00,6.19,6.2,6.19,6.2,485570.0,6.19,6.2,6.19,6.2,485570.0
2016-04-01 15:30:00,6.2,6.21,6.2,6.2,499575.0,6.2,6.21,6.2,6.2,499575.0
2016-04-01 15:40:00,6.2,6.21,6.19,6.2,893860.0,6.2,6.21,6.19,6.2,893860.0
2016-04-01 15:50:00,6.2,6.21,6.19,6.21,1076040.0,6.2,6.21,6.19,6.21,1076040.0
2016-04-04 09:30:00,6.2,6.21,6.16,6.21,337060.0,6.2,6.21,6.16,6.21,337060.0
2016-04-04 09:40:00,6.2,6.21,6.18,6.2,629320.0,6.2,6.21,6.18,6.2,629320.0
2016-04-04 09:50:00,6.2,6.2,6.18,6.19,308365.0,6.2,6.2,6.18,6.19,308365.0
2016-04-04 10:00:00,6.19,6.2,6.18,6.19,274280.0,6.19,6.2,6.18,6.19,274280.0
2016-04-04 10:10:00,6.19,6.19,6.16,6.17,230885.0,6.19,6.19,6.16,6.17,230885.0
2016-04-04 10:20:00,6.17,6.2,6.17,6.17,191855.0,6.17,6.2,6.17,6.17,191855.0
2016-04-04 10:30:00,6.17,6.19,6.17,6.18,202335.0,6.17,6.19,6.17,6.18,202335.0
2016-04-04 10:40:00,6.18,6.19,6.17,6.18,152365.0,6.18,6.19,6.17,6.18,152365.0
2016-04-04 10:50:00,6.18,6.18,6.16,6.16,231170.0,6.18,6.18,6.16,6.16,231170.0
2016-04-04 11:00:00,6.16,6.16,6.15,6.16,194190.0,6.16,6.16,6.15,6.16,194190.0
2016-04-04 11:10:00,6.16,6.17,6.16,6.17,98130.0,6.16,6.17,6.16,6.17,98130.0
2016-04-04 11:20:00,6.17,6.18,6.16,6.16,85515.0,6.17,6.18,6.16,6.16,85515.0
2016-04-04 11:30:00,6.16,6.2,6.16,6.2,104005.0,6.16,6.2,6.16,6.2,104005.0
2016-04-04 11:40:00,6.2,6.2,6.18,6.19,149590.0,6.2,6.2,6.18,6.19,149590.0
2016-04-04 11:50:00,6.19,6.2,6.18,6.2,149595.0,6.19,6.2,6.18,6.2,149595.0
2016-04-04 12:00:00,6.2,6.23,6.19,6.22,115060.0,6.2,6.23,6.19,6.22,115060.0
2016-04-04 12:10:00,6.22,6.23,6.21,6.22,86325.0,6.22,6.23,6.21,6.22,86325.0
2016-04-04 12:20:00,6.22,6.23,6.2,6.2,106720.0,6.22,6.23,6.2,6.2,106720.0
2016-04-04 12:30:00,6.2,6.21,6.2,6.2,182275.0,6.2,6.21,6.2,6.2,182275.0
2016-04-04 12:40:00,6.2,6.21,6.19,6.21,96520.0,6.2,6.21,6.19,6.21,96520.0
2016-04-04 12:50:00,6.21,6.22,6.2,6.21,108945.0,6.21,6.22,6.2,6.21,108945.0
2016-04-04 13:00:00,6.21,6.21,6.2,6.21,121710.0,6.21,6.21,6.2,6.21,121710.0
2016-04-04 13:10:00,6.21,6.21,6.19,6.2,90145.0,6.21,6.21,6.19,6.2,90145.0
2016-04-04 13:20:00,6.2,6.21,6.2,6.21,64260.0,6.2,6.21,6.2,6.21,64260.0
2016-04-04 13:30:00,6.21,6.21,6.2,6.2,101130.0,6.21,6.21,6.2,6.2,101130.0
2016-04-04 13:40:00,6.2,6.2,6.19,6.2,60535.0,6.2,6.2,6.19,6.2,60535.0
2016-04-04 13:50:00,6.2,6.2,6.19,6.2,126660.0,6.2,6.2,6.19,6.2,126660.0
2016-04-04 14:00:00,6.2,6.21,6.19,6.2,294855.0,6.2,6.21,6.19,6.2,294855.0
2016-04-04 14:10:00,6.2,6.2,6.18,6.18,110760.0,6.2,6.2,6.18,6.18,110760.0
2016-04-04 14:20:00,6.18,6.18,6.17,6.18,85385.0,6.18,6.18,6.17,6.18,85385.0
2016-04-04 14:30:00,6.18,6.18,6.17,6.18,117375.0,6.18,6.18,6.17,6.18,117375.0
2016-04-04 14:40:00,6.18,6.19,6.18,6.19,106135.0,6.18,6.19,6.18,6.19,106135.0
2016-04-04 14:50:00,6.19,6.19,6.19,6.19,164230.0,6.19,6.19,6.19,6.19,164230.0
2016-04-04 15:00:00,6.19,6.2,6.19,6.19,101625.0,6.19,6.2,6.19,6.19,101625.0
2016-04-04 15:10:00,6.19,6.2,6.19,6.2,233735.0,6.19,6.2,6.19,6.2,233735.0
2016-04-04 15:20:00,6.2,6.2,6.19,6.19,442685.0,6.2,6.2,6.19,6.19,442685.0
2016-04-04 15:30:00,6.19,6.21,6.19,6.2,364565.0,6.19,6.21,6.19,6.2,364565.0
2016-04-04 15:40:00,6.2,6.21,6.19,6.19,597050.0,6.2,6.21,6.19,6.19,597050.0
2016-04-04 15:50:00,6.19,6.2,6.19,6.2,655930.0,6.19,6.2,6.19,6.2,655930.0
2016-04-05 09:30:00,6.14,6.21,6.09,6.18,259160.0,6.14,6.21,6.09,6.18,259160.0
2016-04-05 09:40:00,6.19,6.21,6.18,6.19,265100.0,6.19,6.21,6.18,6.19,265100.0
2016-04-05 09:50:00,6.18,6.21,6.18,6.21,183830.0,6.18,6.21,6.18,6.21,183830.0
2016-04-05 10:00:00,6.21,6.24,6.19,6.2,214695.0,6.21,6.24,6.19,6.2,214695.0
2016-04-05 10:10:00,6.2,6.22,6.2,6.21,208235.0,6.2,6.22,6.2,6.21,208235.0
2016-04-05 10:20:00,6.21,6.22,6.2,6.21,152730.0,6.21,6.22,6.2,6.21,152730.0
2016-04-05 10:30:00,6.21,6.21,6.15,6.16,253975.0,6.21,6.21,6.15,6.16,253975.0
2016-04-05 10:40:00,6.16,6.18,6.15,6.18,176195.0,6.16,6.18,6.15,6.18,176195.0
2016-04-05 10:50:00,6.18,6.18,6.16,6.16,236800.0,6.18,6.18,6.16,6.16,236800.0
2016-04-05 11:00:00,6.16,6.17,6.15,6.15,239590.0,6.16,6.17,6.15,6.15,239590.0
2016-04-05 11:10:00,6.15,6.18,6.15,6.17,109450.0,6.15,6.18,6.15,6.17,109450.0
2016-04-05 11:20:00,6.17,6.18,6.17,6.18,537740.0,6.17,6.18,6.17,6.18,537740.0
2016-04-05 11:30:00,6.18,6.19,6.17,6.19,277575.0,6.18,6.19,6.17,6.19,277575.0
2016-04-05 11:40:00,6.19,6.19,6.17,6.18,311290.0,6.19,6.19,6.17,6.18,311290.0
2016-04-05 11:50:00,6.18,6.19,6.17,6.17,190025.0,6.18,6.19,6.17,6.17,190025.0
2016-04-05 12:00:00,6.17,6.18,6.17,6.18,85385.0,6.17,6.18,6.17,6.18,85385.0
2016-04-05 12:10:00,6.18,6.18,6.15,6.16,277870.0,6.18,6.18,6.15,6.16,277870.0
2016-04-05 12:20:00,6.16,6.16,6.15,6.16,181960.0,6.16,6.16,6.15,6.16,181960.0
2016-04-05 12:30:00,6.16,6.18,6.16,6.17,127940.0,6.16,6.18,6.16,6.17,127940.0
2016-04-05 12:40:00,6.17,6.17,6.16,6.16,111900.0,6.17,6.17,6.16,6.16,111900.0
2016-04-05 12:50:00,6.16,6.16,6.15,6.15,131625.0,6.16,6.16,6.15,6.15,131625.0
2016-04-05 13:00:00,6.15,6.16,6.15,6.15,170930.0,6.15,6.16,6.15,6.15,170930.0
2016-04-05 13:10:00,6.15,6.16,6.15,6.15,86515.0,6.15,6.16,6.15,6.15,86515.0
2016-04-05 13:20:00,6.15,6.17,6.15,6.17,133490.0,6.15,6.17,6.15,6.17,133490.0
2016-04-05 13:30:00,6.17,6.17,6.15,6.15,274825.0,6.17,6.17,6.15,6.15,274825.0
2016-04-05 13:40:00,6.15,6.16,6.15,6.16,132890.0,6.15,6.16,6.15,6.16,132890.0
2016-04-05 13:50:00,6.16,6.18,6.15,6.16,181940.0,6.16,6.18,6.15,6.16,181940.0
2016-04-05 14:00:00,6.16,6.16,6.14,6.14,137340.0,6.16,6.16,6.14,6.14,137340.0
2016-04-05 14:10:00,6.14,6.16,6.14,6.16,199185.0,6.14,6.16,6.14,6.16,199185.0
2016-04-05 14:20:00,6.16,6.17,6.16,6.17,543240.0,6.16,6.17,6.16,6.17,543240.0
2016-04-05 14:30:00,6.17,6.18,6.16,6.18,207330.0,6.17,6.18,6.16,6.18,207330.0
2016-04-05 14:40:00,6.18,6.18,6.18,6.18,141250.0,6.18,6.18,6.18,6.18,141250.0
2016-04-05 14:50:00,6.18,6.19,6.18,6.18,177745.0,6.18,6.19,6.18,6.18,177745.0
2016-04-05 15:00:00,6.18,6.18,6.16,6.16,253800.0,6.18,6.18,6.16,6.16,253800.0
2016-04-05 15:10:00,6.16,6.17,6.16,6.17,328555.0,6.16,6.17,6.16,6.17,328555.0
2016-04-05 15:20:00,6.17,6.17,6.15,6.16,556840.0,6.17,6.17,6.15,6.16,556840.0
2016-04-05 15:30:00,6.16,6.16,6.14,6.14,277240.0,6.16,6.16,6.14,6.14,277240.0
2016-04-05 15:40:00,6.14,6.15,6.13,6.13,344565.0,6.14,6.15,6.13,6.13,344565.0
2016-04-05 15:50:00,6.14,6.14,6.12,6.13,1231330.0,6.14,6.14,6.12,6.13,1231330.0
2016-04-06 09:30:00,6.15,6.17,6.13,6.14,174880.0,6.15,6.17,6.13,6.14,174880.0
2016-04-06 09:40:00,6.13,6.14,6.1,6.1,109870.0,6.13,6.14,6.1,6.1,109870.0
2016-04-06 09:50:00,6.11,6.14,6.11,6.12,79155.0,6.11,6.14,6.11,6.12,79155.0
2016-04-06 10:00:00,6.12,6.13,6.1,6.1,100720.0,6.12,6.13,6.1,6.1,100720.0
2016-04-06 10:10:00,6.1,6.12,6.1,6.1,87900.0,6.1,6.12,6.1,6.1,87900.0
2016-04-06 10:20:00,6.1,6.11,6.08,6.11,131115.0,6.1,6.11,6.08,6.11,131115.0
2016-04-06 10:30:00,6.11,6.11,6.09,6.1,69660.0,6.11,6.11,6.09,6.1,69660.0
2016-04-06 10:40:00,6.1,6.13,6.1,6.13,96260.0,6.1,6.13,6.1,6.13,96260.0
2016-04-06 10:50:00,6.13,6.13,6.11,6.12,97620.0,6.13,6.13,6.11,6.12,97620.0
2016-04-06 11:00:00,6.12,6.14,6.12,6.14,97250.0,6.12,6.14,6.12,6.14,97250.0
2016-04-06 11:10:00,6.14,6.15,6.14,6.14,80905.0,6.14,6.15,6.14,6.14,80905.0
2016-04-06 11:20:00,6.14,6.15,6.12,6.15,66450.0,6.14,6.15,6.12,6.15,66450.0
2016-04-06 11:30:00,6.15,6.16,6.14,6.15,59620.0,6.15,6.16,6.14,6.15,59620.0
2016-04-06 11:40:00,6.15,6.15,6.13,6.13,91255.0,6.15,6.15,6.13,6.13,91255.0
2016-04-06 11:50:00,6.13,6.13,6.11,6.11,101140.0,6.13,6.13,6.11,6.11,101140.0
2016-04-06 12:00:00,6.11,6.12,6.1,6.1,115195.0,6.11,6.12,6.1,6.1,115195.0
2016-04-06 12:10:00,6.1,6.1,6.07,6.08,231920.0,6.1,6.1,6.07,6.08,231920.0
2016-04-06 12:20:00,6.09,6.09,6.08,6.09,76350.0,6.09,6.09,6.08,6.09,76350.0
2016-04-06 12:30:00,6.09,6.09,6.08,6.09,108410.0,6.09,6.09,6.08,6.09,108410.0
2016-04-06 12:40:00,6.09,6.1,6.08,6.1,95385.0,6.09,6.1,6.08,6.1,95385.0
2016-04-06 12:50:00,6.1,6.11,6.1,6.1,48295.0,6.1,6.11,6.1,6.1,48295.0
2016-04-06 13:00:00,6.1,6.12,6.1,6.12,64785.0,6.1,6.12,6.1,6.12,64785.0
2016-04-06 13:10:00,6.12,6.13,6.12,6.12,121605.0,6.12,6.13,6.12,6.12,121605.0
2016-04-06 13:20:00,6.12,6.13,6.12,6.12,91470.0,6.12,6.13,6.12,6.12,91470.0
2016-04-06 13:30:00,6.12,6.13,6.11,6.13,91740.0,6.12,6.13,6.11,6.13,91740.0
2016-04-06 13:40:00,6.13,6.14,6.13,6.14,51000.0,6.13,6.14,6.13,6.14,51000.0
2016-04-06 13:50:00,6.14,6.14,6.12,6.13,61100.0,6.14,6.14,6.12,6.13,61100.0
2016-04-06 14:00:00,6.13,6.13,6.11,6.12,79240.0,6.13,6.13,6.11,6.12,79240.0
2016-04-06 14:10:00,6.12,6.12,6.11,6.12,71925.0,6.12,6.12,6.11,6.12,71925.0
2016-04-06 14:20:00,6.12,6.12,6.11,6.11,160495.0,6.12,6.12,6.11,6.11,160495.0
2016-04-06 14:30:00,6.11,6.12,6.09,6.09,77945.0,6.11,6.12,6.09,6.09,77945.0
2016-04-06 14:40:00,6.09,6.1,6.09,6.09,121215.0,6.09,6.1,6.09,6.09,121215.0
2016-04-06 14:50:00,6.09,6.11,6.09,6.11,136025.0,6.09,6.11,6.09,6.11,136025.0
2016-04-06 15:00:00,6.11,6.13,6.1,6.13,200685.0,6.11,6.13,6.1,6.13,200685.0
2016-04-06 15:10:00,6.13,6.13,6.12,6.13,106630.0,6.13,6.13,6.12,6.13,106630.0
2016-04-06 15:20:00,6.13,6.13,6.12,6.12,114860.0,6.13,6.13,6.12,6.12,114860.0
2016-04-06 15:30:00,6.12,6.13,6.11,6.12,549405.0,6.12,6.13,6.11,6.12,549405.0
2016-04-06 15:40:00,6.12,6.13,6.12,6.12,189790.0,6.12,6.13,6.12,6.12,189790.0
2016-04-06 15:50:00,6.12,6.14,6.12,6.13,601215.0,6.12,6.14,6.12,6.13,601215.0
2016-04-07 09:30:00,6.1,6.14,6.05,6.11,169750.0,6.1,6.14,6.05,6.11,169750.0
2016-04-07 09:40:00,6.11,6.11,6.07,6.07,160215.0,6.11,6.11,6.07,6.07,160215.0
2016-04-07 09:50:00,6.07,6.07,6.04,6.04,165160.0,6.07,6.07,6.04,6.04,165160.0
2016-04-07 10:00:00,6.04,6.06,6.03,6.06,348600.0,6.04,6.06,6.03,6.06,348600.0
2016-04-07 10:10:00,6.06,6.07,6.04,6.04,271090.0,6.06,6.07,6.04,6.04,271090.0
2016-04-07 10:20:00,6.04,6.04,6.03,6.03,205010.0,6.04,6.04,6.03,6.03,205010.0
2016-04-07 10:30:00,6.03,6.06,6.03,6.06,265985.0,6.03,6.06,6.03,6.06,265985.0
2016-04-07 10:40:00,6.06,6.07,6.05,6.06,157170.0,6.06,6.07,6.05,6.06,157170.0
2016-04-07 10:50:00,6.06,6.08,6.06,6.08,140480.0,6.06,6.08,6.06,6.08,140480.0
2016-04-07 11:00:00,6.08,6.08,6.06,6.07,118185.0,6.08,6.08,6.06,6.07,118185.0
2016-04-07 11:10:00,6.07,6.09,6.07,6.09,75255.0,6.07,6.09,6.07,6.09,75255.0
2016-04-07 11:20:00,6.09,6.09,6.07,6.08,86785.0,6.09,6.09,6.07,6.08,86785.0
2016-04-07 11:30:00,6.08,6.09,6.07,6.08,76325.0,6.08,6.09,6.07,6.08,76325.0
2016-04-07 11:40:00,6.08,6.09,6.08,6.09,67290.0,6.08,6.09,6.08,6.09,67290.0
2016-04-07 11:50:00,6.09,6.09,6.07,6.07,127675.0,6.09,6.09,6.07,6.07,127675.0
2016-04-07 12:00:00,6.07,6.08,6.07,6.08,92865.0,6.07,6.08,6.07,6.08,92865.0
2016-04-07 12:10:00,6.08,6.08,6.05,6.06,85730.0,6.08,6.08,6.05,6.06,85730.0
2016-04-07 12:20:00,6.05,6.07,6.05,6.07,128130.0,6.05,6.07,6.05,6.07,128130.0
2016-04-07 12:30:00,6.07,6.07,6.05,6.07,64500.0,6.07,6.07,6.05,6.07,64500.0
2016-04-07 12:40:00,6.07,6.07,6.05,6.06,111490.0,6.07,6.07,6.05,6.06,111490.0
2016-04-07 12:50:00,6.06,6.06,6.05,6.05,174625.0,6.06,6.06,6.05,6.05,174625.0
2016-04-07 13:00:00,6.05,6.06,6.05,6.06,104750.0,6.05,6.06,6.05,6.06,104750.0
2016-04-07 13:10:00,6.06,6.08,6.06,6.07,85550.0,6.06,6.08,6.06,6.07,85550.0
2016-04-07 13:20:00,6.07,6.09,6.07,6.07,81055.0,6.07,6.09,6.07,6.07,81055.0
2016-04-07 13:30:00,6.07,6.08,6.06,6.07,98765.0,6.07,6.08,6.06,6.07,98765.0
2016-04-07 13:40:00,6.07,6.08,6.05,6.05,84220.0,6.07,6.08,6.05,6.05,84220.0
2016-04-07 13:50:00,6.05,6.06,6.04,6.05,267070.0,6.05,6.06,6.04,6.05,267070.0
2016-04-07 14:00:00,6.05,6.06,6.05,6.06,143265.0,6.05,6.06,6.05,6.06,143265.0
2016-04-07 14:10:00,6.05,6.06,6.05,6.05,126100.0,6.05,6.06,6.05,6.05,126100.0
2016-04-07 14:20:00,6.05,6.06,6.04,6.06,129040.0,6.05,6.06,6.04,6.06,129040.0
2016-04-07 14:30:00,6.06,6.07,6.05,6.07,147355.0,6.06,6.07,6.05,6.07,147355.0
2016-04-07 14:40:00,6.07,6.07,6.05,6.05,203410.0,6.07,6.07,6.05,6.05,203410.0
2016-04-07 14:50:00,6.05,6.06,6.05,6.05,145475.0,6.05,6.06,6.05,6.05,145475.0
2016-04-07 15:00:00,6.05,6.07,6.05,6.07,170710.0,6.05,6.07,6.05,6.07,170710.0
2016-04-07 15:10:00,6.07,6.08,6.07,6.07,272150.0,6.07,6.08,6.07,6.07,272150.0
2016-04-07 15:20:00,6.07,6.08,6.07,6.08,406630.0,6.07,6.08,6.07,6.08,406630.0
2016-04-07 15:30:00,6.08,6.08,6.06,6.06,197775.0,6.08,6.08,6.06,6.06,197775.0
2016-04-07 15:40:00,6.06,6.08,6.06,6.08,295105.0,6.06,6.08,6.06,6.08,295105.0
2016-04-07 15:50:00,6.07,6.07,6.06,6.07,726395.0,6.07,6.07,6.06,6.07,726395.0
2016-04-08 09:30:00,6.14,6.2,6.08,6.09,109700.0,6.14,6.2,6.08,6.09,109700.0
2016-04-08 09:40:00,6.09,6.11,6.09,6.1,243595.0,6.09,6.11,6.09,6.1,243595.0
2016-04-08 09:50:00,6.1,6.14,6.1,6.13,42610.0,6.1,6.14,6.1,6.13,42610.0
2016-04-08 10:00:00,6.13,6.14,6.12,6.12,171505.0,6.13,6.14,6.12,6.12,171505.0
2016-04-08 10:10:00,6.12,6.12,6.1,6.11,75915.0,6.12,6.12,6.1,6.11,75915.0
2016-04-08 10:20:00,6.11,6.12,6.1,6.1,77140.0,6.11,6.12,6.1,6.1,77140.0
2016-04-08 10:30:00,6.11,6.12,6.1,6.11,108280.0,6.11,6.12,6.1,6.11,108280.0
2016-04-08 10:40:00,6.11,6.12,6.11,6.12,87735.0,6.11,6.12,6.11,6.12,87735.0
2016-04-08 10:50:00,6.11,6.12,6.09,6.1,128770.0,6.11,6.12,6.09,6.1,128770.0
2016-04-08 11:00:00,6.1,6.11,6.09,6.1,100565.0,6.1,6.11,6.09,6.1,100565.0
2016-04-08 11:10:00,6.1,6.1,6.08,6.09,168920.0,6.1,6.1,6.08,6.09,168920.0
2016-04-08 11:20:00,6.09,6.09,6.06,6.06,58800.0,6.09,6.09,6.06,6.06,58800.0
2016-04-08 11:30:00,6.06,6.06,6.04,6.05,263400.0,6.06,6.06,6.04,6.05,263400.0
2016-04-08 11:40:00,6.05,6.06,6.05,6.05,271015.0,6.05,6.06,6.05,6.05,271015.0
2016-04-08 11:50:00,6.05,6.06,6.04,6.06,134285.0,6.05,6.06,6.04,6.06,134285.0
2016-04-08 12:00:00,6.05,6.06,6.04,6.06,367260.0,6.05,6.06,6.04,6.06,367260.0
2016-04-08 12:10:00,6.06,6.06,6.05,6.05,119835.0,6.06,6.06,6.05,6.05,119835.0
2016-04-08 12:20:00,6.05,6.05,6.05,6.05,122110.0,6.05,6.05,6.05,6.05,122110.0
2016-04-08 12:30:00,6.05,6.06,6.04,6.05,165910.0,6.05,6.06,6.04,6.05,165910.0
2016-04-08 12:40:00,6.05,6.06,6.05,6.06,53220.0,6.05,6.06,6.05,6.06,53220.0
2016-04-08 12:50:00,6.06,6.07,6.05,6.05,88130.0,6.06,6.07,6.05,6.05,88130.0
2016-04-08 13:00:00,6.05,6.06,6.05,6.05,32310.0,6.05,6.06,6.05,6.05,32310.0
2016-04-08 13:10:00,6.05,6.05,6.05,6.05,132360.0,6.05,6.05,6.05,6.05,132360.0
2016-04-08 13:20:00,6.05,6.05,6.05,6.05,99250.0,6.05,6.05,6.05,6.05,99250.0
2016-04-08 13:30:00,6.05,6.06,6.04,6.06,84910.0,6.05,6.06,6.04,6.06,84910.0
2016-04-08 13:40:00,6.05,6.06,6.04,6.05,145315.0,6.05,6.06,6.04,6.05,145315.0
2016-04-08 13:50:00,6.05,6.07,6.05,6.07,75490.0,6.05,6.07,6.05,6.07,75490.0
2016-04-08 14:00:00,6.07,6.07,6.05,6.07,358735.0,6.07,6.07,6.05,6.07,358735.0
2016-04-08 14:10:00,6.07,6.08,6.06,6.07,102415.0,6.07,6.08,6.06,6.07,102415.0
2016-04-08 14:20:00,6.07,6.08,6.06,6.08,59905.0,6.07,6.08,6.06,6.08,59905.0
2016-04-08 14:30:00,6.08,6.08,6.06,6.07,77345.0,6.08,6.08,6.06,6.07,77345.0
2016-04-08 14:40:00,6.07,6.07,6.06,6.06,90365.0,6.07,6.07,6.06,6.06,90365.0
2016-04-08 14:50:00,6.06,6.06,6.05,6.06,112645.0,6.06,6.06,6.05,6.06,112645.0
2016-04-08 15:00:00,6.06,6.06,6.04,6.05,98015.0,6.06,6.06,6.04,6.05,98015.0
2016-04-08 15:10:00,6.04,6.06,6.04,6.05,154465.0,6.04,6.06,6.04,6.05,154465.0
2016-04-08 15:20:00,6.05,6.06,6.05,6.05,94895.0,6.05,6.06,6.05,6.05,94895.0
2016-04-08 15:30:00,6.05,6.06,6.04,6.06,196500.0,6.05,6.06,6.04,6.06,196500.0
2016-04-08 15:40:00,6.06,6.06,6.05,6.06,125620.0,6.06,6.06,6.05,6.06,125620.0
2016-04-08 15:50:00,6.06,6.07,6.06,6.07,362800.0,6.06,6.07,6.06,6.07,362800.0
2016-04-11 09:30:00,6.09,6.09,6.04,6.08,114685.0,6.09,6.09,6.04,6.08,114685.0
2016-04-11 09:40:00,6.08,6.08,6.06,6.07,150390.0,6.08,6.08,6.06,6.07,150390.0
2016-04-11 09:50:00,6.07,6.1,6.07,6.1,53105.0,6.07,6.1,6.07,6.1,53105.0
2016-04-11 10:00:00,6.1,6.16,6.1,6.13,144950.0,6.1,6.16,6.1,6.13,144950.0
2016-04-11 10:10:00,6.13,6.14,6.1,6.1,107550.0,6.13,6.14,6.1,6.1,107550.0
2016-04-11 10:20:00,6.11,6.11,6.09,6.09,141720.0,6.11,6.11,6.09,6.09,141720.0
2016-04-11 10:30:00,6.09,6.09,6.07,6.08,60895.0,6.09,6.09,6.07,6.08,60895.0
2016-04-11 10:40:00,6.08,6.08,6.05,6.06,55765.0,6.08,6.08,6.05,6.06,55765.0
2016-04-11 10:50:00,6.06,6.07,6.05,6.06,153255.0,6.06,6.07,6.05,6.06,153255.0
2016-04-11 11:00:00,6.06,6.06,6.05,6.05,228625.0,6.06,6.06,6.05,6.05,228625.0
2016-04-11 11:10:00,6.05,6.05,6.05,6.05,148810.0,6.05,6.05,6.05,6.05,148810.0
2016-04-11 11:20:00,6.05,6.06,6.05,6.05,36290.0,6.05,6.06,6.05,6.05,36290.0
2016-04-11 11:30:00,6.05,6.05,6.04,6.04,439685.0,6.05,6.05,6.04,6.04,439685.0
2016-04-11 11:40:00,6.04,6.06,6.03,6.04,106490.0,6.04,6.06,6.03,6.04,106490.0
2016-04-11 11:50:00,6.04,6.05,6.03,6.05,54320.0,6.04,6.05,6.03,6.05,54320.0
2016-04-11 12:00:00,6.05,6.05,6.04,6.05,29195.0,6.05,6.05,6.04,6.05,29195.0
2016-04-11 12:10:00,6.04,6.07,6.04,6.07,61990.0,6.04,6.07,6.04,6.07,61990.0
2016-04-11 12:20:00,6.07,6.07,6.06,6.06,64905.0,6.07,6.07,6.06,6.06,64905.0
2016-04-11 12:30:00,6.06,6.06,6.03,6.04,29245.0,6.06,6.06,6.03,6.04,29245.0
2016-04-11 12:40:00,6.03,6.05,6.03,6.05,55490.0,6.03,6.05,6.03,6.05,55490.0
2016-04-11 12:50:00,6.05,6.06,6.04,6.05,36740.0,6.05,6.06,6.04,6.05,36740.0
2016-04-11 13:00:00,6.04,6.05,6.03,6.04,38555.0,6.04,6.05,6.03,6.04,38555.0
2016-04-11 13:10:00,6.05,6.06,6.04,6.04,40260.0,6.05,6.06,6.04,6.04,40260.0
2016-04-11 13:20:00,6.03,6.04,6.03,6.04,196215.0,6.03,6.04,6.03,6.04,196215.0
2016-04-11 13:30:00,6.04,6.04,6.03,6.04,84480.0,6.04,6.04,6.03,6.04,84480.0
2016-04-11 13:40:00,6.04,6.04,6.03,6.04,66480.0,6.04,6.04,6.03,6.04,66480.0
2016-04-11 13:50:00,6.04,6.04,6.03,6.04,33495.0,6.04,6.04,6.03,6.04,33495.0
2016-04-11 14:00:00,6.04,6.05,6.03,6.04,117815.0,6.04,6.05,6.03,6.04,117815.0
2016-04-11 14:10:00,6.04,6.05,6.03,6.05,59660.0,6.04,6.05,6.03,6.05,59660.0
2016-04-11 14:20:00,6.05,6.05,6.04,6.04,101250.0,6.05,6.05,6.04,6.04,101250.0
2016-04-11 14:30:00,6.04,6.05,6.04,6.05,63240.0,6.04,6.05,6.04,6.05,63240.0
2016-04-11 14:40:00,6.05,6.05,6.03,6.04,62760.0,6.05,6.05,6.03,6.04,62760.0
2016-04-11 14:50:00,6.04,6.05,6.03,6.04,70635.0,6.04,6.05,6.03,6.04,70635.0
2016-04-11 15:00:00,6.04,6.04,6.03,6.03,249565.0,6.04,6.04,6.03,6.03,249565.0
2016-04-11 15:10:00,6.03,6.04,6.01,6.02,206740.0,6.03,6.04,6.01,6.02,206740.0
2016-04-11 15:20:00,6.01,6.02,6.0,6.0,111290.0,6.01,6.02,6.0,6.0,111290.0
2016-04-11 15:30:00,6.0,6.01,6.0,6.0,195555.0,6.0,6.01,6.0,6.0,195555.0
2016-04-11 15:40:00,6.0,6.0,5.99,5.99,153430.0,6.0,6.0,5.99,5.99,153430.0
2016-04-11 15:50:00,5.99,5.99,5.98,5.98,390460.0,5.99,5.99,5.98,5.98,390460.0
2016-04-12 09:30:00,5.91,5.93,5.85,5.87,460855.0,5.91,5.93,5.85,5.87,460855.0
2016-04-12 09:40:00,5.87,5.87,5.78,5.79,423595.0,5.87,5.87,5.78,5.79,423595.0
2016-04-12 09:50:00,5.79,5.8,5.66,5.66,1646730.0,5.79,5.8,5.66,5.66,1646730.0
2016-04-12 10:00:00,5.67,5.74,5.62,5.7,1616070.0,5.67,5.74,5.62,5.7,1616070.0
2016-04-12 10:10:00,5.7,5.71,5.64,5.65,835250.0,5.7,5.71,5.64,5.65,835250.0
2016-04-12 10:20:00,5.65,5.67,5.62,5.65,700355.0,5.65,5.67,5.62,5.65,700355.0
2016-04-12 10:30:00,5.65,5.7,5.62,5.64,528115.0,5.65,5.7,5.62,5.64,528115.0
2016-04-12 10:40:00,5.64,5.68,5.63,5.65,309415.0,5.64,5.68,5.63,5.65,309415.0
2016-04-12 10:50:00,5.65,5.7,5.65,5.69,261810.0,5.65,5.7,5.65,5.69,261810.0
2016-04-12 11:00:00,5.68,5.71,5.67,5.71,486285.0,5.68,5.71,5.67,5.71,486285.0
2016-04-12 11:10:00,5.71,5.75,5.71,5.75,440185.0,5.71,5.75,5.71,5.75,440185.0
2016-04-12 11:20:00,5.75,5.77,5.74,5.74,496695.0,5.75,5.77,5.74,5.74,496695.0
2016-04-12 11:30:00,5.74,5.75,5.72,5.73,273015.0,5.74,5.75,5.72,5.73,273015.0
2016-04-12 11:40:00,5.73,5.74,5.72,5.73,880295.0,5.73,5.74,5.72,5.73,880295.0
2016-04-12 11:50:00,5.73,5.73,5.72,5.72,615410.0,5.73,5.73,5.72,5.72,615410.0
2016-04-12 12:00:00,5.72,5.74,5.72,5.74,296425.0,5.72,5.74,5.72,5.74,296425.0
2016-04-12 12:10:00,5.74,5.75,5.73,5.74,379385.0,5.74,5.75,5.73,5.74,379385.0
2016-04-12 12:20:00,5.74,5.76,5.74,5.76,262390.0,5.74,5.76,5.74,5.76,262390.0
2016-04-12 12:30:00,5.76,5.78,5.74,5.74,648015.0,5.76,5.78,5.74,5.74,648015.0
2016-04-12 12:40:00,5.74,5.76,5.74,5.74,238175.0,5.74,5.76,5.74,5.74,238175.0
2016-04-12 12:50:00,5.74,5.75,5.74,5.74,241945.0,5.74,5.75,5.74,5.74,241945.0
2016-04-12 13:00:00,5.74,5.75,5.74,5.75,250615.0,5.74,5.75,5.74,5.75,250615.0
2016-04-12 13:10:00,5.75,5.75,5.74,5.75,480485.0,5.75,5.75,5.74,5.75,480485.0
2016-04-12 13:20:00,5.75,5.76,5.74,5.75,305215.0,5.75,5.76,5.74,5.75,305215.0
2016-04-12 13:30:00,5.75,5.75,5.75,5.75,372575.0,5.75,5.75,5.75,5.75,372575.0
2016-04-12 13:40:00,5.75,5.77,5.75,5.76,185905.0,5.75,5.77,5.75,5.76,185905.0
2016-04-12 13:50:00,5.76,5.76,5.75,5.76,299310.0,5.76,5.76,5.75,5.76,299310.0
2016-04-12 14:00:00,5.76,5.76,5.75,5.76,220480.0,5.76,5.76,5.75,5.76,220480.0
2016-04-12 14:10:00,5.76,5.76,5.75,5.76,251590.0,5.76,5.76,5.75,5.76,251590.0
2016-04-12 14:20:00,5.76,5.76,5.75,5.76,210850.0,5.76,5.76,5.75,5.76,210850.0
2016-04-12 14:30:00,5.76,5.76,5.75,5.76,329400.0,5.76,5.76,5.75,5.76,329400.0
2016-04-12 14:40:00,5.76,5.77,5.75,5.75,194190.0,5.76,5.77,5.75,5.75,194190.0
2016-04-12 14:50:00,5.75,5.75,5.74,5.75,515350.0,5.75,5.75,5.74,5.75,515350.0
2016-04-12 15:00:00,5.75,5.77,5.75,5.77,235760.0,5.75,5.77,5.75,5.77,235760.0
2016-04-12 15:10:00,5.77,5.77,5.76,5.76,187430.0,5.77,5.77,5.76,5.76,187430.0
2016-04-12 15:20:00,5.76,5.76,5.74,5.75,461935.0,5.76,5.76,5.74,5.75,461935.0
2016-04-12 15:30:00,5.75,5.76,5.75,5.75,370100.0,5.75,5.76,5.75,5.75,370100.0
2016-04-12 15:40:00,5.75,5.76,5.75,5.75,379130.0,5.75,5.76,5.75,5.75,379130.0
2016-04-12 15:50:00,5.75,5.76,5.75,5.76,995415.0,5.75,5.76,5.75,5.76,995415.0
2016-04-13 09:30:00,5.83,5.9,5.8,5.87,1117320.0,5.83,5.9,5.8,5.87,1117320.0
2016-04-13 09:40:00,5.87,5.89,5.84,5.88,367240.0,5.87,5.89,5.84,5.88,367240.0
2016-04-13 09:50:00,5.88,5.89,5.84,5.85,552640.0,5.88,5.89,5.84,5.85,552640.0
2016-04-13 10:00:00,5.86,5.88,5.84,5.88,277845.0,5.86,5.88,5.84,5.88,277845.0
2016-04-13 10:10:00,5.88,5.9,5.88,5.9,411375.0,5.88,5.9,5.88,5.9,411375.0
2016-04-13 10:20:00,5.9,5.91,5.89,5.89,296020.0,5.9,5.91,5.89,5.89,296020.0
2016-04-13 10:30:00,5.89,5.9,5.89,5.89,278380.0,5.89,5.9,5.89,5.89,278380.0
2016-04-13 10:40:00,5.89,5.91,5.89,5.9,400830.0,5.89,5.91,5.89,5.9,400830.0
2016-04-13 10:50:00,5.9,5.9,5.88,5.89,182700.0,5.9,5.9,5.88,5.89,182700.0
2016-04-13 11:00:00,5.88,5.89,5.87,5.88,270705.0,5.88,5.89,5.87,5.88,270705.0
2016-04-13 11:10:00,5.88,5.89,5.87,5.88,250305.0,5.88,5.89,5.87,5.88,250305.0
2016-04-13 11:20:00,5.89,5.9,5.89,5.9,235115.0,5.89,5.9,5.89,5.9,235115.0
2016-04-13 11:30:00,5.9,5.93,5.9,5.93,511745.0,5.9,5.93,5.9,5.93,511745.0
2016-04-13 11:40:00,5.93,5.94,5.91,5.92,318025.0,5.93,5.94,5.91,5.92,318025.0
2016-04-13 11:50:00,5.92,5.93,5.91,5.92,217585.0,5.92,5.93,5.91,5.92,217585.0
2016-04-13 12:00:00,5.92,5.92,5.9,5.91,248250.0,5.92,5.92,5.9,5.91,248250.0
2016-04-13 12:10:00,5.91,5.92,5.9,5.91,122105.0,5.91,5.92,5.9,5.91,122105.0
2016-04-13 12:20:00,5.91,5.92,5.91,5.91,41440.0,5.91,5.92,5.91,5.91,41440.0
2016-04-13 12:30:00,5.91,5.91,5.9,5.91,90735.0,5.91,5.91,5.9,5.91,90735.0
2016-04-13 12:40:00,5.91,5.92,5.9,5.91,66440.0,5.91,5.92,5.9,5.91,66440.0
2016-04-13 12:50:00,5.91,5.92,5.91,5.91,96650.0,5.91,5.92,5.91,5.91,96650.0
2016-04-13 13:00:00,5.91,5.91,5.89,5.91,181280.0,5.91,5.91,5.89,5.91,181280.0
2016-04-13 13:10:00,5.91,5.91,5.9,5.91,128740.0,5.91,5.91,5.9,5.91,128740.0
2016-04-13 13:20:00,5.91,5.91,5.91,5.91,239200.0,5.91,5.91,5.91,5.91,239200.0
2016-04-13 13:30:00,5.91,5.92,5.91,5.92,96045.0,5.91,5.92,5.91,5.92,96045.0
2016-04-13 13:40:00,5.92,5.93,5.91,5.93,151535.0,5.92,5.93,5.91,5.93,151535.0
2016-04-13 13:50:00,5.93,5.96,5.93,5.95,393435.0,5.93,5.96,5.93,5.95,393435.0
2016-04-13 14:00:00,5.95,5.98,5.94,5.98,225715.0,5.95,5.98,5.94,5.98,225715.0
2016-04-13 14:10:00,5.98,5.98,5.96,5.97,253150.0,5.98,5.98,5.96,5.97,253150.0
2016-04-13 14:20:00,5.97,5.98,5.95,5.96,139700.0,5.97,5.98,5.95,5.96,139700.0
2016-04-13 14:30:00,5.96,5.98,5.96,5.98,203610.0,5.96,5.98,5.96,5.98,203610.0
2016-04-13 14:40:00,5.97,5.99,5.96,5.97,368155.0,5.97,5.99,5.96,5.97,368155.0
2016-04-13 14:50:00,5.97,5.97,5.95,5.96,262125.0,5.97,5.97,5.95,5.96,262125.0
2016-04-13 15:00:00,5.96,5.97,5.95,5.95,160120.0,5.96,5.97,5.95,5.95,160120.0
2016-04-13 15:10:00,5.95,5.95,5.93,5.94,180135.0,5.95,5.95,5.93,5.94,180135.0
2016-04-13 15:20:00,5.94,5.95,5.94,5.95,163715.0,5.94,5.95,5.94,5.95,163715.0
2016-04-13 15:30:00,5.95,5.96,5.95,5.96,297710.0,5.95,5.96,5.95,5.96,297710.0
2016-04-13 15:40:00,5.96,5.96,5.96,5.96,558055.0,5.96,5.96,5.96,5.96,558055.0
2016-04-13 15:50:00,5.96,5.97,5.95,5.96,1201020.0,5.96,5.97,5.95,5.96,1201020.0
2016-04-14 09:30:00,5.93,5.95,5.85,5.87,602010.0,5.93,5.95,5.85,5.87,602010.0
2016-04-14 09:40:00,5.87,5.88,5.85,5.87,266180.0,5.87,5.88,5.85,5.87,266180.0
2016-04-14 09:50:00,5.87,5.92,5.86,5.89,309790.0,5.87,5.92,5.86,5.89,309790.0
2016-04-14 10:00:00,5.9,5.9,5.88,5.88,181090.0,5.9,5.9,5.88,5.88,181090.0
2016-04-14 10:10:00,5.88,5.92,5.88,5.9,133415.0,5.88,5.92,5.88,5.9,133415.0
2016-04-14 10:20:00,5.91,5.91,5.9,5.9,75005.0,5.91,5.91,5.9,5.9,75005.0
2016-04-14 10:30:00,5.9,5.91,5.89,5.89,137240.0,5.9,5.91,5.89,5.89,137240.0
2016-04-14 10:40:00,5.89,5.9,5.89,5.89,254235.0,5.89,5.9,5.89,5.89,254235.0
2016-04-14 10:50:00,5.89,5.91,5.89,5.89,202910.0,5.89,5.91,5.89,5.89,202910.0
2016-04-14 11:00:00,5.89,5.9,5.89,5.9,112460.0,5.89,5.9,5.89,5.9,112460.0
2016-04-14 11:10:00,5.9,5.9,5.89,5.9,135250.0,5.9,5.9,5.89,5.9,135250.0
2016-04-14 11:20:00,5.9,5.92,5.89,5.91,149195.0,5.9,5.92,5.89,5.91,149195.0
2016-04-14 11:30:00,5.91,5.93,5.91,5.92,160250.0,5.91,5.93,5.91,5.92,160250.0
2016-04-14 11:40:00,5.92,5.94,5.91,5.94,78430.0,5.92,5.94,5.91,5.94,78430.0
2016-04-14 11:50:00,5.94,5.94,5.92,5.93,79475.0,5.94,5.94,5.92,5.93,79475.0
2016-04-14 12:00:00,5.93,5.93,5.92,5.93,163230.0,5.93,5.93,5.92,5.93,163230.0
2016-04-14 12:10:00,5.93,5.93,5.92,5.93,53370.0,5.93,5.93,5.92,5.93,53370.0
2016-04-14 12:20:00,5.93,5.93,5.92,5.92,57065.0,5.93,5.93,5.92,5.92,57065.0
2016-04-14 12:30:00,5.92,5.93,5.91,5.93,134985.0,5.92,5.93,5.91,5.93,134985.0
2016-04-14 12:40:00,5.93,5.95,5.93,5.93,83945.0,5.93,5.95,5.93,5.93,83945.0
2016-04-14 12:50:00,5.93,5.95,5.93,5.95,214170.0,5.93,5.95,5.93,5.95,214170.0
2016-04-14 13:00:00,5.95,5.96,5.95,5.95,162120.0,5.95,5.96,5.95,5.95,162120.0
2016-04-14 13:10:00,5.95,5.97,5.95,5.95,141785.0,5.95,5.97,5.95,5.95,141785.0
2016-04-14 13:20:00,5.95,5.96,5.95,5.96,108475.0,5.95,5.96,5.95,5.96,108475.0
2016-04-14 13:30:00,5.96,5.97,5.96,5.96,343785.0,5.96,5.97,5.96,5.96,343785.0
2016-04-14 13:40:00,5.96,5.97,5.96,5.96,212555.0,5.96,5.97,5.96,5.96,212555.0
2016-04-14 13:50:00,5.96,5.96,5.95,5.95,911585.0,5.96,5.96,5.95,5.95,911585.0
2016-04-14 14:00:00,5.95,5.96,5.95,5.95,459340.0,5.95,5.96,5.95,5.95,459340.0
2016-04-14 14:10:00,5.95,5.95,5.93,5.93,400720.0,5.95,5.95,5.93,5.93,400720.0
2016-04-14 14:20:00,5.93,5.94,5.91,5.92,165065.0,5.93,5.94,5.91,5.92,165065.0
2016-04-14 14:30:00,5.92,5.93,5.91,5.92,256390.0,5.92,5.93,5.91,5.92,256390.0
2016-04-14 14:40:00,5.92,5.93,5.91,5.92,95455.0,5.92,5.93,5.91,5.92,95455.0
2016-04-14 14:50:00,5.92,5.93,5.91,5.93,201305.0,5.92,5.93,5.91,5.93,201305.0
2016-04-14 15:00:00,5.93,5.93,5.9,5.91,201825.0,5.93,5.93,5.9,5.91,201825.0
2016-04-14 15:10:00,5.91,5.91,5.89,5.9,325105.0,5.91,5.91,5.89,5.9,325105.0
2016-04-14 15:20:00,5.9,5.9,5.88,5.88,211410.0,5.9,5.9,5.88,5.88,211410.0
2016-04-14 15:30:00,5.88,5.89,5.87,5.88,506285.0,5.88,5.89,5.87,5.88,506285.0
2016-04-14 15:40:00,5.88,5.88,5.87,5.87,647450.0,5.88,5.88,5.87,5.87,647450.0
2016-04-14 15:50:00,5.87,5.89,5.87,5.89,1121225.0,5.87,5.89,5.87,5.89,1121225.0
2016-04-15 09:30:00,5.87,5.88,5.86,5.87,254330.0,5.87,5.88,5.86,5.87,254330.0
2016-04-15 09:40:00,5.88,5.89,5.87,5.88,169030.0,5.88,5.89,5.87,5.88,169030.0
2016-04-15 09:50:00,5.88,5.89,5.87,5.88,218235.0,5.88,5.89,5.87,5.88,218235.0
2016-04-15 10:00:00,5.88,5.89,5.87,5.88,223070.0,5.88,5.89,5.87,5.88,223070.0
2016-04-15 10:10:00,5.88,5.89,5.87,5.89,183155.0,5.88,5.89,5.87,5.89,183155.0
2016-04-15 10:20:00,5.89,5.89,5.88,5.88,80535.0,5.89,5.89,5.88,5.88,80535.0
2016-04-15 10:30:00,5.88,5.91,5.88,5.9,118880.0,5.88,5.91,5.88,5.9,118880.0
2016-04-15 10:40:00,5.9,5.9,5.89,5.9,149095.0,5.9,5.9,5.89,5.9,149095.0
2016-04-15 10:50:00,5.9,5.91,5.89,5.91,107255.0,5.9,5.91,5.89,5.91,107255.0
2016-04-15 11:00:00,5.9,5.92,5.9,5.91,61700.0,5.9,5.92,5.9,5.91,61700.0
2016-04-15 11:10:00,5.92,5.92,5.91,5.91,91890.0,5.92,5.92,5.91,5.91,91890.0
2016-04-15 11:20:00,5.91,5.95,5.91,5.94,575305.0,5.91,5.95,5.91,5.94,575305.0
2016-04-15 11:30:00,5.94,5.94,5.91,5.91,213250.0,5.94,5.94,5.91,5.91,213250.0
2016-04-15 11:40:00,5.91,5.92,5.91,5.92,84280.0,5.91,5.92,5.91,5.92,84280.0
2016-04-15 11:50:00,5.92,5.94,5.92,5.94,234505.0,5.92,5.94,5.92,5.94,234505.0
2016-04-15 12:00:00,5.94,5.95,5.94,5.95,199910.0,5.94,5.95,5.94,5.95,199910.0
2016-04-15 12:10:00,5.95,5.95,5.94,5.95,72150.0,5.95,5.95,5.94,5.95,72150.0
2016-04-15 12:20:00,5.95,5.96,5.94,5.95,188115.0,5.95,5.96,5.94,5.95,188115.0
2016-04-15 12:30:00,5.95,5.95,5.94,5.95,179105.0,5.95,5.95,5.94,5.95,179105.0
2016-04-15 12:40:00,5.95,5.96,5.94,5.94,100795.0,5.95,5.96,5.94,5.94,100795.0
2016-04-15 12:50:00,5.94,5.96,5.94,5.95,74025.0,5.94,5.96,5.94,5.95,74025.0
2016-04-15 13:00:00,5.95,5.95,5.93,5.94,87010.0,5.95,5.95,5.93,5.94,87010.0
2016-04-15 13:10:00,5.94,5.94,5.93,5.93,230510.0,5.94,5.94,5.93,5.93,230510.0
2016-04-15 13:20:00,5.93,5.94,5.93,5.94,245040.0,5.93,5.94,5.93,5.94,245040.0
2016-04-15 13:30:00,5.94,5.94,5.92,5.92,215600.0,5.94,5.94,5.92,5.92,215600.0
2016-04-15 13:40:00,5.92,5.93,5.92,5.93,153825.0,5.92,5.93,5.92,5.93,153825.0
2016-04-15 13:50:00,5.93,5.93,5.92,5.93,113770.0,5.93,5.93,5.92,5.93,113770.0
2016-04-15 14:00:00,5.93,5.93,5.92,5.93,169310.0,5.93,5.93,5.92,5.93,169310.0
2016-04-15 14:10:00,5.93,5.93,5.92,5.93,133515.0,5.93,5.93,5.92,5.93,133515.0
2016-04-15 14:20:00,5.93,5.94,5.92,5.93,335070.0,5.93,5.94,5.92,5.93,335070.0
2016-04-15 14:30:00,5.93,5.93,5.92,5.92,253900.0,5.93,5.93,5.92,5.92,253900.0
2016-04-15 14:40:00,5.92,5.92,5.91,5.91,177535.0,5.92,5.92,5.91,5.91,177535.0
2016-04-15 14:50:00,5.91,5.92,5.91,5.92,111060.0,5.91,5.92,5.91,5.92,111060.0
2016-04-15 15:00:00,5.92,5.92,5.91,5.91,148120.0,5.92,5.92,5.91,5.91,148120.0
2016-04-15 15:10:00,5.91,5.93,5.91,5.93,259215.0,5.91,5.93,5.91,5.93,259215.0
2016-04-15 15:20:00,5.92,5.93,5.92,5.93,98400.0,5.92,5.93,5.92,5.93,98400.0
2016-04-15 15:30:00,5.93,5.93,5.92,5.92,156250.0,5.93,5.93,5.92,5.92,156250.0
2016-04-15 15:40:00,5.92,5.92,5.91,5.92,196310.0,5.92,5.92,5.91,5.92,196310.0
2016-04-15 15:50:00,5.92,5.93,5.92,5.93,542775.0,5.92,5.93,5.92,5.93,542775.0
2016-04-18 09:30:00,5.9,5.98,5.87,5.97,125655.0,5.9,5.98,5.87,5.97,125655.0
2016-04-18 09:40:00,5.97,6.03,5.97,6.02,480920.0,5.97,6.03,5.97,6.02,480920.0
2016-04-18 09:50:00,6.02,6.03,6.0,6.01,309420.0,6.02,6.03,6.0,6.01,309420.0
2016-04-18 10:00:00,6.01,6.06,6.0,6.06,325110.0,6.01,6.06,6.0,6.06,325110.0
2016-04-18 10:10:00,6.06,6.08,6.03,6.07,101290.0,6.06,6.08,6.03,6.07,101290.0
2016-04-18 10:20:00,6.08,6.11,6.06,6.06,343955.0,6.08,6.11,6.06,6.06,343955.0
2016-04-18 10:30:00,6.06,6.08,6.04,6.04,121095.0,6.06,6.08,6.04,6.04,121095.0
2016-04-18 10:40:00,6.04,6.06,6.02,6.04,264490.0,6.04,6.06,6.02,6.04,264490.0
2016-04-18 10:50:00,6.04,6.06,6.02,6.04,238980.0,6.04,6.06,6.02,6.04,238980.0
2016-04-18 11:00:00,6.04,6.04,6.03,6.04,164345.0,6.04,6.04,6.03,6.04,164345.0
2016-04-18 11:10:00,6.04,6.04,6.02,6.04,156910.0,6.04,6.04,6.02,6.04,156910.0
2016-04-18 11:20:00,6.04,6.05,6.03,6.03,85695.0,6.04,6.05,6.03,6.03,85695.0
2016-04-18 11:30:00,6.03,6.03,6.02,6.03,76825.0,6.03,6.03,6.02,6.03,76825.0
2016-04-18 11:40:00,6.03,6.04,6.02,6.02,56560.0,6.03,6.04,6.02,6.02,56560.0
2016-04-18 11:50:00,6.02,6.02,6.01,6.02,90225.0,6.02,6.02,6.01,6.02,90225.0
2016-04-18 12:00:00,6.02,6.03,6.0,6.0,134775.0,6.02,6.03,6.0,6.0,134775.0
2016-04-18 12:10:00,6.0,6.01,6.0,6.01,188335.0,6.0,6.01,6.0,6.01,188335.0
2016-04-18 12:20:00,6.01,6.01,6.01,6.01,54945.0,6.01,6.01,6.01,6.01,54945.0
2016-04-18 12:30:00,6.01,6.03,6.01,6.01,39310.0,6.01,6.03,6.01,6.01,39310.0
2016-04-18 12:40:00,6.01,6.02,6.01,6.02,50945.0,6.01,6.02,6.01,6.02,50945.0
2016-04-18 12:50:00,6.02,6.02,6.01,6.01,43675.0,6.02,6.02,6.01,6.01,43675.0
2016-04-18 13:00:00,6.01,6.01,6.0,6.01,124430.0,6.01,6.01,6.0,6.01,124430.0
2016-04-18 13:10:00,6.01,6.01,6.0,6.0,83060.0,6.01,6.01,6.0,6.0,83060.0
2016-04-18 13:20:00,6.0,6.04,6.0,6.04,448195.0,6.0,6.04,6.0,6.04,448195.0
2016-04-18 13:30:00,6.04,6.05,6.04,6.05,241450.0,6.04,6.05,6.04,6.05,241450.0
2016-04-18 13:40:00,6.05,6.06,6.05,6.06,87825.0,6.05,6.06,6.05,6.06,87825.0
2016-04-18 13:50:00,6.06,6.07,6.05,6.06,112635.0,6.06,6.07,6.05,6.06,112635.0
2016-04-18 14:00:00,6.06,6.06,6.04,6.06,137955.0,6.06,6.06,6.04,6.06,137955.0
2016-04-18 14:10:00,6.06,6.06,6.05,6.05,90780.0,6.06,6.06,6.05,6.05,90780.0
2016-04-18 14:20:00,6.05,6.06,6.05,6.05,120575.0,6.05,6.06,6.05,6.05,120575.0
2016-04-18 14:30:00,6.05,6.06,6.05,6.05,81630.0,6.05,6.06,6.05,6.05,81630.0
2016-04-18 14:40:00,6.05,6.06,6.05,6.05,178025.0,6.05,6.06,6.05,6.05,178025.0
2016-04-18 14:50:00,6.05,6.06,6.03,6.04,118620.0,6.05,6.06,6.03,6.04,118620.0
2016-04-18 15:00:00,6.04,6.05,6.04,6.04,301340.0,6.04,6.05,6.04,6.04,301340.0
2016-04-18 15:10:00,6.05,6.05,6.03,6.04,95700.0,6.05,6.05,6.03,6.04,95700.0
2016-04-18 15:20:00,6.04,6.04,6.03,6.04,118645.0,6.04,6.04,6.03,6.04,118645.0
2016-04-18 15:30:00,6.04,6.04,6.03,6.04,213235.0,6.04,6.04,6.03,6.04,213235.0
2016-04-18 15:40:00,6.04,6.05,6.04,6.04,267335.0,6.04,6.05,6.04,6.04,267335.0
2016-04-18 15:50:00,6.04,6.06,6.04,6.05,820840.0,6.04,6.06,6.04,6.05,820840.0
2016-04-19 09:30:00,6.08,6.09,6.05,6.06,169410.0,6.08,6.09,6.05,6.06,169410.0
2016-04-19 09:40:00,6.06,6.07,6.05,6.06,134250.0,6.06,6.07,6.05,6.06,134250.0
2016-04-19 09:50:00,6.07,6.08,6.05,6.08,226660.0,6.07,6.08,6.05,6.08,226660.0
2016-04-19 10:00:00,6.08,6.08,6.05,6.05,227105.0,6.08,6.08,6.05,6.05,227105.0
2016-04-19 10:10:00,6.05,6.07,6.05,6.07,166480.0,6.05,6.07,6.05,6.07,166480.0
2016-04-19 10:20:00,6.07,6.08,6.06,6.07,74345.0,6.07,6.08,6.06,6.07,74345.0
2016-04-19 10:30:00,6.07,6.08,6.06,6.06,72640.0,6.07,6.08,6.06,6.06,72640.0
2016-04-19 10:40:00,6.06,6.07,6.05,6.05,222565.0,6.06,6.07,6.05,6.05,222565.0
2016-04-19 10:50:00,6.05,6.06,6.05,6.06,80820.0,6.05,6.06,6.05,6.06,80820.0
2016-04-19 11:00:00,6.06,6.06,6.05,6.05,88315.0,6.06,6.06,6.05,6.05,88315.0
2016-04-19 11:10:00,6.05,6.05,6.02,6.02,89245.0,6.05,6.05,6.02,6.02,89245.0
2016-04-19 11:20:00,6.02,6.03,6.01,6.01,84560.0,6.02,6.03,6.01,6.01,84560.0
2016-04-19 11:30:00,6.01,6.03,6.01,6.02,99410.0,6.01,6.03,6.01,6.02,99410.0
2016-04-19 11:40:00,6.02,6.03,6.02,6.02,61115.0,6.02,6.03,6.02,6.02,61115.0
2016-04-19 11:50:00,6.02,6.02,5.99,5.99,111975.0,6.02,6.02,5.99,5.99,111975.0
2016-04-19 12:00:00,5.99,5.99,5.98,5.98,48755.0,5.99,5.99,5.98,5.98,48755.0
2016-04-19 12:10:00,5.98,5.98,5.94,5.95,121940.0,5.98,5.98,5.94,5.95,121940.0
2016-04-19 12:20:00,5.94,5.94,5.93,5.93,99920.0,5.94,5.94,5.93,5.93,99920.0
2016-04-19 12:30:00,5.93,5.93,5.92,5.93,59290.0,5.93,5.93,5.92,5.93,59290.0
2016-04-19 12:40:00,5.93,5.93,5.91,5.91,144290.0,5.93,5.93,5.91,5.91,144290.0
2016-04-19 12:50:00,5.91,5.94,5.91,5.94,158505.0,5.91,5.94,5.91,5.94,158505.0
2016-04-19 13:00:00,5.94,5.95,5.94,5.95,69090.0,5.94,5.95,5.94,5.95,69090.0
2016-04-19 13:10:00,5.95,5.95,5.94,5.94,54180.0,5.95,5.95,5.94,5.94,54180.0
2016-04-19 13:20:00,5.94,5.95,5.94,5.95,74500.0,5.94,5.95,5.94,5.95,74500.0
2016-04-19 13:30:00,5.95,5.97,5.95,5.96,117505.0,5.95,5.97,5.95,5.96,117505.0
2016-04-19 13:40:00,5.96,5.99,5.96,5.99,187475.0,5.96,5.99,5.96,5.99,187475.0
2016-04-19 13:50:00,5.99,6.01,5.99,6.01,167410.0,5.99,6.01,5.99,6.01,167410.0
2016-04-19 14:00:00,6.01,6.01,6.0,6.01,181840.0,6.01,6.01,6.0,6.01,181840.0
2016-04-19 14:10:00,6.01,6.02,6.01,6.01,83540.0,6.01,6.02,6.01,6.01,83540.0
2016-04-19 14:20:00,6.01,6.02,6.01,6.01,113480.0,6.01,6.02,6.01,6.01,113480.0
2016-04-19 14:30:00,6.01,6.01,5.99,6.0,572595.0,6.01,6.01,5.99,6.0,572595.0
2016-04-19 14:40:00,6.0,6.01,6.0,6.01,91355.0,6.0,6.01,6.0,6.01,91355.0
2016-04-19 14:50:00,6.02,6.02,6.01,6.01,547495.0,6.02,6.02,6.01,6.01,547495.0
2016-04-19 15:00:00,6.01,6.01,6.0,6.0,327575.0,6.01,6.01,6.0,6.0,327575.0
2016-04-19 15:10:00,6.0,6.0,5.99,6.0,58285.0,6.0,6.0,5.99,6.0,58285.0
2016-04-19 15:20:00,6.0,6.01,6.0,6.01,126915.0,6.0,6.01,6.0,6.01,126915.0
2016-04-19 15:30:00,6.01,6.01,5.99,6.0,100330.0,6.01,6.01,5.99,6.0,100330.0
2016-04-19 15:40:00,5.99,6.0,5.98,5.98,142790.0,5.99,6.0,5.98,5.98,142790.0
2016-04-19 15:50:00,5.99,6.0,5.98,6.0,973535.0,5.99,6.0,5.98,6.0,973535.0
2016-04-20 09:30:00,5.95,5.96,5.91,5.94,572305.0,5.95,5.96,5.91,5.94,572305.0
2016-04-20 09:40:00,5.94,5.94,5.91,5.92,295835.0,5.94,5.94,5.91,5.92,295835.0
2016-04-20 09:50:00,5.92,6.0,5.92,5.98,251595.0,5.92,6.0,5.92,5.98,251595.0
2016-04-20 10:00:00,5.98,5.99,5.94,5.99,298280.0,5.98,5.99,5.94,5.99,298280.0
2016-04-20 10:10:00,5.99,6.02,5.98,6.01,226630.0,5.99,6.02,5.98,6.01,226630.0
2016-04-20 10:20:00,6.01,6.01,5.99,5.99,348595.0,6.01,6.01,5.99,5.99,348595.0
2016-04-20 10:30:00,6.0,6.0,5.97,5.99,384480.0,6.0,6.0,5.97,5.99,384480.0
2016-04-20 10:40:00,5.99,6.0,5.99,6.0,118800.0,5.99,6.0,5.99,6.0,118800.0
2016-04-20 10:50:00,6.0,6.04,5.99,6.03,141360.0,6.0,6.04,5.99,6.03,141360.0
2016-04-20 11:00:00,6.03,6.07,6.02,6.06,446410.0,6.03,6.07,6.02,6.06,446410.0
2016-04-20 11:10:00,6.06,6.07,6.05,6.07,68825.0,6.06,6.07,6.05,6.07,68825.0
2016-04-20 11:20:00,6.06,6.1,6.06,6.07,325740.0,6.06,6.1,6.06,6.07,325740.0
2016-04-20 11:30:00,6.06,6.07,6.06,6.07,128275.0,6.06,6.07,6.06,6.07,128275.0
2016-04-20 11:40:00,6.07,6.08,6.06,6.08,179085.0,6.07,6.08,6.06,6.08,179085.0
2016-04-20 11:50:00,6.08,6.09,6.07,6.08,64220.0,6.08,6.09,6.07,6.08,64220.0
2016-04-20 12:00:00,6.08,6.09,6.06,6.06,92670.0,6.08,6.09,6.06,6.06,92670.0
2016-04-20 12:10:00,6.06,6.07,6.05,6.06,103550.0,6.06,6.07,6.05,6.06,103550.0
2016-04-20 12:20:00,6.06,6.09,6.06,6.08,136290.0,6.06,6.09,6.06,6.08,136290.0
2016-04-20 12:30:00,6.08,6.12,6.08,6.11,354240.0,6.08,6.12,6.08,6.11,354240.0
2016-04-20 12:40:00,6.12,6.13,6.1,6.11,890620.0,6.12,6.13,6.1,6.11,890620.0
2016-04-20 12:50:00,6.11,6.13,6.1,6.12,805615.0,6.11,6.13,6.1,6.12,805615.0
2016-04-20 13:00:00,6.12,6.13,6.08,6.08,261210.0,6.12,6.13,6.08,6.08,261210.0
2016-04-20 13:10:00,6.09,6.11,6.08,6.1,231725.0,6.09,6.11,6.08,6.1,231725.0
2016-04-20 13:20:00,6.11,6.13,6.1,6.13,360445.0,6.11,6.13,6.1,6.13,360445.0
2016-04-20 13:30:00,6.13,6.13,6.11,6.12,129275.0,6.13,6.13,6.11,6.12,129275.0
2016-04-20 13:40:00,6.12,6.14,6.12,6.13,130275.0,6.12,6.14,6.12,6.13,130275.0
2016-04-20 13:50:00,6.13,6.15,6.13,6.15,105410.0,6.13,6.15,6.13,6.15,105410.0
2016-04-20 14:00:00,6.15,6.15,6.13,6.13,76925.0,6.15,6.15,6.13,6.13,76925.0
2016-04-20 14:10:00,6.13,6.17,6.13,6.17,315815.0,6.13,6.17,6.13,6.17,315815.0
2016-04-20 14:20:00,6.17,6.2,6.17,6.19,589735.0,6.17,6.2,6.17,6.19,589735.0
2016-04-20 14:30:00,6.19,6.21,6.17,6.18,474975.0,6.19,6.21,6.17,6.18,474975.0
2016-04-20 14:40:00,6.18,6.2,6.18,6.18,193525.0,6.18,6.2,6.18,6.18,193525.0
2016-04-20 14:50:00,6.18,6.2,6.18,6.19,180355.0,6.18,6.2,6.18,6.19,180355.0
2016-04-20 15:00:00,6.19,6.2,6.19,6.2,207100.0,6.19,6.2,6.19,6.2,207100.0
2016-04-20 15:10:00,6.19,6.2,6.17,6.17,311170.0,6.19,6.2,6.17,6.17,311170.0
2016-04-20 15:20:00,6.17,6.17,6.16,6.16,184570.0,6.17,6.17,6.16,6.16,184570.0
2016-04-20 15:30:00,6.16,6.17,6.16,6.16,331565.0,6.16,6.17,6.16,6.16,331565.0
2016-04-20 15:40:00,6.16,6.17,6.16,6.17,437295.0,6.16,6.17,6.16,6.17,437295.0
2016-04-20 15:50:00,6.17,6.17,6.16,6.16,754040.0,6.17,6.17,6.16,6.16,754040.0
2016-04-21 09:30:00,6.16,6.21,6.12,6.19,381530.0,6.16,6.21,6.12,6.19,381530.0
2016-04-21 09:40:00,6.19,6.21,6.16,6.16,124965.0,6.19,6.21,6.16,6.16,124965.0
2016-04-21 09:50:00,6.16,6.18,6.16,6.17,189435.0,6.16,6.18,6.16,6.17,189435.0
2016-04-21 10:00:00,6.16,6.18,6.15,6.17,200765.0,6.16,6.18,6.15,6.17,200765.0
2016-04-21 10:10:00,6.18,6.19,6.17,6.18,404195.0,6.18,6.19,6.17,6.18,404195.0
2016-04-21 10:20:00,6.18,6.19,6.16,6.18,667005.0,6.18,6.19,6.16,6.18,667005.0
2016-04-21 10:30:00,6.18,6.19,6.17,6.18,368105.0,6.18,6.19,6.17,6.18,368105.0
2016-04-21 10:40:00,6.18,6.19,6.18,6.18,175215.0,6.18,6.19,6.18,6.18,175215.0
2016-04-21 10:50:00,6.18,6.19,6.18,6.18,140000.0,6.18,6.19,6.18,6.18,140000.0
2016-04-21 11:00:00,6.18,6.19,6.18,6.18,214935.0,6.18,6.19,6.18,6.18,214935.0
2016-04-21 11:10:00,6.18,6.19,6.17,6.17,212260.0,6.18,6.19,6.17,6.17,212260.0
2016-04-21 11:20:00,6.17,6.18,6.17,6.18,84265.0,6.17,6.18,6.17,6.18,84265.0
2016-04-21 11:30:00,6.18,6.18,6.16,6.17,121100.0,6.18,6.18,6.16,6.17,121100.0
2016-04-21 11:40:00,6.17,6.17,6.15,6.15,72080.0,6.17,6.17,6.15,6.15,72080.0
2016-04-21 11:50:00,6.15,6.16,6.15,6.15,105400.0,6.15,6.16,6.15,6.15,105400.0
2016-04-21 12:00:00,6.15,6.16,6.14,6.15,84080.0,6.15,6.16,6.14,6.15,84080.0
2016-04-21 12:10:00,6.15,6.15,6.13,6.14,91585.0,6.15,6.15,6.13,6.14,91585.0
2016-04-21 12:20:00,6.15,6.15,6.14,6.14,70765.0,6.15,6.15,6.14,6.14,70765.0
2016-04-21 12:30:00,6.14,6.16,6.14,6.15,83000.0,6.14,6.16,6.14,6.15,83000.0
2016-04-21 12:40:00,6.15,6.16,6.14,6.16,94300.0,6.15,6.16,6.14,6.16,94300.0
2016-04-21 12:50:00,6.15,6.16,6.15,6.15,90725.0,6.15,6.16,6.15,6.15,90725.0
2016-04-21 13:00:00,6.15,6.16,6.15,6.15,102195.0,6.15,6.16,6.15,6.15,102195.0
2016-04-21 13:10:00,6.15,6.17,6.15,6.17,134200.0,6.15,6.17,6.15,6.17,134200.0
2016-04-21 13:20:00,6.17,6.17,6.16,6.17,155000.0,6.17,6.17,6.16,6.17,155000.0
2016-04-21 13:30:00,6.17,6.17,6.15,6.16,263430.0,6.17,6.17,6.15,6.16,263430.0
2016-04-21 13:40:00,6.16,6.16,6.15,6.15,77110.0,6.16,6.16,6.15,6.15,77110.0
2016-04-21 13:50:00,6.15,6.16,6.15,6.16,68620.0,6.15,6.16,6.15,6.16,68620.0
2016-04-21 14:00:00,6.16,6.16,6.15,6.15,95985.0,6.16,6.16,6.15,6.15,95985.0
2016-04-21 14:10:00,6.15,6.15,6.14,6.14,83605.0,6.15,6.15,6.14,6.14,83605.0
2016-04-21 14:20:00,6.14,6.15,6.14,6.15,70265.0,6.14,6.15,6.14,6.15,70265.0
2016-04-21 14:30:00,6.15,6.15,6.14,6.15,106765.0,6.15,6.15,6.14,6.15,106765.0
2016-04-21 14:40:00,6.15,6.15,6.13,6.14,118415.0,6.15,6.15,6.13,6.14,118415.0
2016-04-21 14:50:00,6.14,6.14,6.13,6.14,103150.0,6.14,6.14,6.13,6.14,103150.0
2016-04-21 15:00:00,6.14,6.16,6.14,6.15,183495.0,6.14,6.16,6.14,6.15,183495.0
2016-04-21 15:10:00,6.15,6.17,6.15,6.16,297570.0,6.15,6.17,6.15,6.16,297570.0
2016-04-21 15:20:00,6.16,6.16,6.15,6.15,147140.0,6.16,6.16,6.15,6.15,147140.0
2016-04-21 15:30:00,6.15,6.17,6.15,6.16,138840.0,6.15,6.17,6.15,6.16,138840.0
2016-04-21 15:40:00,6.16,6.17,6.16,6.16,352410.0,6.16,6.17,6.16,6.16,352410.0
2016-04-21 15:50:00,6.16,6.17,6.16,6.16,919465.0,6.16,6.17,6.16,6.16,919465.0
2016-04-22 09:30:00,6.1,6.18,6.09,6.15,192030.0,6.1,6.18,6.09,6.15,192030.0
2016-04-22 09:40:00,6.17,6.21,6.16,6.21,214035.0,6.17,6.21,6.16,6.21,214035.0
2016-04-22 09:50:00,6.2,6.21,6.18,6.21,154390.0,6.2,6.21,6.18,6.21,154390.0
2016-04-22 10:00:00,6.21,6.23,6.2,6.22,178565.0,6.21,6.23,6.2,6.22,178565.0
2016-04-22 10:10:00,6.22,6.23,6.19,6.21,137210.0,6.22,6.23,6.19,6.21,137210.0
2016-04-22 10:20:00,6.21,6.21,6.19,6.21,138175.0,6.21,6.21,6.19,6.21,138175.0
2016-04-22 10:30:00,6.21,6.23,6.21,6.21,94260.0,6.21,6.23,6.21,6.21,94260.0
2016-04-22 10:40:00,6.21,6.22,6.18,6.19,113510.0,6.21,6.22,6.18,6.19,113510.0
2016-04-22 10:50:00,6.19,6.2,6.18,6.18,91910.0,6.19,6.2,6.18,6.18,91910.0
2016-04-22 11:00:00,6.18,6.18,6.17,6.18,70135.0,6.18,6.18,6.17,6.18,70135.0
2016-04-22 11:10:00,6.18,6.18,6.15,6.16,86480.0,6.18,6.18,6.15,6.16,86480.0
2016-04-22 11:20:00,6.16,6.18,6.16,6.16,112315.0,6.16,6.18,6.16,6.16,112315.0
2016-04-22 11:30:00,6.16,6.19,6.16,6.18,80405.0,6.16,6.19,6.16,6.18,80405.0
2016-04-22 11:40:00,6.18,6.18,6.17,6.18,91780.0,6.18,6.18,6.17,6.18,91780.0
2016-04-22 11:50:00,6.18,6.19,6.17,6.19,149345.0,6.18,6.19,6.17,6.19,149345.0
2016-04-22 12:00:00,6.19,6.19,6.18,6.18,228020.0,6.19,6.19,6.18,6.18,228020.0
2016-04-22 12:10:00,6.18,6.18,6.16,6.17,196865.0,6.18,6.18,6.16,6.17,196865.0
2016-04-22 12:20:00,6.17,6.17,6.15,6.15,93190.0,6.17,6.17,6.15,6.15,93190.0
2016-04-22 12:30:00,6.15,6.16,6.15,6.16,135340.0,6.15,6.16,6.15,6.16,135340.0
2016-04-22 12:40:00,6.16,6.16,6.14,6.15,120840.0,6.16,6.16,6.14,6.15,120840.0
2016-04-22 12:50:00,6.15,6.15,6.14,6.15,366325.0,6.15,6.15,6.14,6.15,366325.0
2016-04-22 13:00:00,6.15,6.17,6.15,6.17,33120.0,6.15,6.17,6.15,6.17,33120.0
2016-04-22 13:10:00,6.17,6.18,6.17,6.18,86550.0,6.17,6.18,6.17,6.18,86550.0
2016-04-22 13:20:00,6.18,6.18,6.17,6.17,138885.0,6.18,6.18,6.17,6.17,138885.0
2016-04-22 13:30:00,6.17,6.18,6.17,6.18,35600.0,6.17,6.18,6.17,6.18,35600.0
2016-04-22 13:40:00,6.18,6.2,6.18,6.19,67880.0,6.18,6.2,6.18,6.19,67880.0
2016-04-22 13:50:00,6.19,6.2,6.19,6.19,51425.0,6.19,6.2,6.19,6.19,51425.0
2016-04-22 14:00:00,6.19,6.2,6.18,6.18,80635.0,6.19,6.2,6.18,6.18,80635.0
2016-04-22 14:10:00,6.18,6.21,6.18,6.21,82560.0,6.18,6.21,6.18,6.21,82560.0
2016-04-22 14:20:00,6.21,6.21,6.2,6.2,80405.0,6.21,6.21,6.2,6.2,80405.0
2016-04-22 14:30:00,6.2,6.21,6.2,6.21,65095.0,6.2,6.21,6.2,6.21,65095.0
2016-04-22 14:40:00,6.21,6.22,6.21,6.21,118340.0,6.21,6.22,6.21,6.21,118340.0
2016-04-22 14:50:00,6.2,6.21,6.2,6.21,77700.0,6.2,6.21,6.2,6.21,77700.0
2016-04-22 15:00:00,6.21,6.22,6.21,6.22,342800.0,6.21,6.22,6.21,6.22,342800.0
2016-04-22 15:10:00,6.23,6.24,6.22,6.24,467335.0,6.23,6.24,6.22,6.24,467335.0
2016-04-22 15:20:00,6.24,6.24,6.22,6.22,128780.0,6.24,6.24,6.22,6.22,128780.0
2016-04-22 15:30:00,6.22,6.22,6.2,6.21,115530.0,6.22,6.22,6.2,6.21,115530.0
2016-04-22 15:40:00,6.21,6.22,6.21,6.21,144190.0,6.21,6.22,6.21,6.21,144190.0
2016-04-22 15:50:00,6.21,6.23,6.21,6.23,697975.0,6.21,6.23,6.21,6.23,697975.0
2016-04-25 09:30:00,6.21,6.29,6.16,6.28,166555.0,6.21,6.29,6.16,6.28,166555.0
2016-04-25 09:40:00,6.27,6.32,6.27,6.29,381450.0,6.27,6.32,6.27,6.29,381450.0
2016-04-25 09:50:00,6.29,6.29,6.26,6.27,183985.0,6.29,6.29,6.26,6.27,183985.0
2016-04-25 10:00:00,6.27,6.28,6.25,6.26,207510.0,6.27,6.28,6.25,6.26,207510.0
2016-04-25 10:10:00,6.26,6.26,6.23,6.23,138615.0,6.26,6.26,6.23,6.23,138615.0
2016-04-25 10:20:00,6.23,6.26,6.22,6.26,44180.0,6.23,6.26,6.22,6.26,44180.0
2016-04-25 10:30:00,6.25,6.27,6.24,6.24,64760.0,6.25,6.27,6.24,6.24,64760.0
2016-04-25 10:40:00,6.25,6.28,6.23,6.27,250015.0,6.25,6.28,6.23,6.27,250015.0
2016-04-25 10:50:00,6.27,6.27,6.23,6.23,68325.0,6.27,6.27,6.23,6.23,68325.0
2016-04-25 11:00:00,6.23,6.26,6.23,6.25,230270.0,6.23,6.26,6.23,6.25,230270.0
2016-04-25 11:10:00,6.25,6.26,6.24,6.25,108195.0,6.25,6.26,6.24,6.25,108195.0
2016-04-25 11:20:00,6.25,6.27,6.24,6.27,137605.0,6.25,6.27,6.24,6.27,137605.0
2016-04-25 11:30:00,6.28,6.28,6.24,6.25,174855.0,6.28,6.28,6.24,6.25,174855.0
2016-04-25 11:40:00,6.25,6.27,6.25,6.26,127960.0,6.25,6.27,6.25,6.26,127960.0
2016-04-25 11:50:00,6.26,6.28,6.26,6.27,80750.0,6.26,6.28,6.26,6.27,80750.0
2016-04-25 12:00:00,6.27,6.27,6.25,6.26,170715.0,6.27,6.27,6.25,6.26,170715.0
2016-04-25 12:10:00,6.26,6.26,6.24,6.25,128830.0,6.26,6.26,6.24,6.25,128830.0
2016-04-25 12:20:00,6.25,6.26,6.25,6.26,153095.0,6.25,6.26,6.25,6.26,153095.0
2016-04-25 12:30:00,6.26,6.26,6.24,6.24,263305.0,6.26,6.26,6.24,6.24,263305.0
2016-04-25 12:40:00,6.24,6.26,6.24,6.26,168210.0,6.24,6.26,6.24,6.26,168210.0
2016-04-25 12:50:00,6.26,6.27,6.25,6.27,94805.0,6.26,6.27,6.25,6.27,94805.0
2016-04-25 13:00:00,6.27,6.27,6.26,6.26,102000.0,6.27,6.27,6.26,6.26,102000.0
2016-04-25 13:10:00,6.26,6.27,6.25,6.26,85970.0,6.26,6.27,6.25,6.26,85970.0
2016-04-25 13:20:00,6.26,6.27,6.25,6.26,129875.0,6.26,6.27,6.25,6.26,129875.0
2016-04-25 13:30:00,6.27,6.27,6.23,6.23,56345.0,6.27,6.27,6.23,6.23,56345.0
2016-04-25 13:40:00,6.24,6.25,6.23,6.25,100300.0,6.24,6.25,6.23,6.25,100300.0
2016-04-25 13:50:00,6.25,6.26,6.24,6.25,99590.0,6.25,6.26,6.24,6.25,99590.0
2016-04-25 14:00:00,6.25,6.25,6.22,6.23,99755.0,6.25,6.25,6.22,6.23,99755.0
2016-04-25 14:10:00,6.23,6.24,6.23,6.24,76485.0,6.23,6.24,6.23,6.24,76485.0
2016-04-25 14:20:00,6.24,6.24,6.22,6.24,906870.0,6.24,6.24,6.22,6.24,906870.0
2016-04-25 14:30:00,6.24,6.24,6.22,6.22,726465.0,6.24,6.24,6.22,6.22,726465.0
2016-04-25 14:40:00,6.22,6.22,6.2,6.22,392095.0,6.22,6.22,6.2,6.22,392095.0
2016-04-25 14:50:00,6.22,6.24,6.21,6.23,497255.0,6.22,6.24,6.21,6.23,497255.0
2016-04-25 15:00:00,6.23,6.24,6.22,6.24,316155.0,6.23,6.24,6.22,6.24,316155.0
2016-04-25 15:10:00,6.24,6.25,6.22,6.23,356485.0,6.24,6.25,6.22,6.23,356485.0
2016-04-25 15:20:00,6.23,6.25,6.23,6.25,259965.0,6.23,6.25,6.23,6.25,259965.0
2016-04-25 15:30:00,6.25,6.25,6.24,6.25,225960.0,6.25,6.25,6.24,6.25,225960.0
2016-04-25 15:40:00,6.25,6.25,6.24,6.25,392195.0,6.25,6.25,6.24,6.25,392195.0
2016-04-25 15:50:00,6.25,6.26,6.25,6.26,799580.0,6.25,6.26,6.25,6.26,799580.0
2016-04-26 09:30:00,6.24,6.29,6.21,6.23,237015.0,6.24,6.29,6.21,6.23,237015.0
2016-04-26 09:40:00,6.23,6.23,6.16,6.2,292050.0,6.23,6.23,6.16,6.2,292050.0
2016-04-26 09:50:00,6.2,6.23,6.19,6.22,383635.0,6.2,6.23,6.19,6.22,383635.0
2016-04-26 10:00:00,6.22,6.23,6.19,6.19,418775.0,6.22,6.23,6.19,6.19,418775.0
2016-04-26 10:10:00,6.19,6.2,6.16,6.17,314865.0,6.19,6.2,6.16,6.17,314865.0
2016-04-26 10:20:00,6.17,6.18,6.13,6.13,555435.0,6.17,6.18,6.13,6.13,555435.0
2016-04-26 10:30:00,6.13,6.15,6.12,6.14,251005.0,6.13,6.15,6.12,6.14,251005.0
2016-04-26 10:40:00,6.14,6.16,6.14,6.14,129585.0,6.14,6.16,6.14,6.14,129585.0
2016-04-26 10:50:00,6.13,6.13,6.11,6.11,346830.0,6.13,6.13,6.11,6.11,346830.0
2016-04-26 11:00:00,6.11,6.13,6.1,6.11,257760.0,6.11,6.13,6.1,6.11,257760.0
2016-04-26 11:10:00,6.12,6.14,6.11,6.12,180260.0,6.12,6.14,6.11,6.12,180260.0
2016-04-26 11:20:00,6.13,6.15,6.13,6.13,246740.0,6.13,6.15,6.13,6.13,246740.0
2016-04-26 11:30:00,6.14,6.16,6.13,6.16,295580.0,6.14,6.16,6.13,6.16,295580.0
2016-04-26 11:40:00,6.16,6.17,6.13,6.15,354325.0,6.16,6.17,6.13,6.15,354325.0
2016-04-26 11:50:00,6.15,6.19,6.15,6.18,135135.0,6.15,6.19,6.15,6.18,135135.0
2016-04-26 12:00:00,6.18,6.2,6.17,6.18,178820.0,6.18,6.2,6.17,6.18,178820.0
2016-04-26 12:10:00,6.18,6.22,6.18,6.22,214935.0,6.18,6.22,6.18,6.22,214935.0
2016-04-26 12:20:00,6.22,6.23,6.18,6.19,234205.0,6.22,6.23,6.18,6.19,234205.0
2016-04-26 12:30:00,6.19,6.21,6.18,6.2,181100.0,6.19,6.21,6.18,6.2,181100.0
2016-04-26 12:40:00,6.19,6.2,6.18,6.18,146910.0,6.19,6.2,6.18,6.18,146910.0
2016-04-26 12:50:00,6.18,6.18,6.16,6.16,212440.0,6.18,6.18,6.16,6.16,212440.0
2016-04-26 13:00:00,6.16,6.17,6.15,6.17,212535.0,6.16,6.17,6.15,6.17,212535.0
2016-04-26 13:10:00,6.17,6.17,6.15,6.16,105690.0,6.17,6.17,6.15,6.16,105690.0
2016-04-26 13:20:00,6.16,6.17,6.12,6.13,227545.0,6.16,6.17,6.12,6.13,227545.0
2016-04-26 13:30:00,6.13,6.15,6.13,6.13,224440.0,6.13,6.15,6.13,6.13,224440.0
2016-04-26 13:40:00,6.13,6.16,6.12,6.14,152965.0,6.13,6.16,6.12,6.14,152965.0
2016-04-26 13:50:00,6.14,6.15,6.12,6.15,244235.0,6.14,6.15,6.12,6.15,244235.0
2016-04-26 14:00:00,6.15,6.15,6.13,6.15,155595.0,6.15,6.15,6.13,6.15,155595.0
2016-04-26 14:10:00,6.15,6.18,6.15,6.18,200855.0,6.15,6.18,6.15,6.18,200855.0
2016-04-26 14:20:00,6.18,6.19,6.15,6.15,235525.0,6.18,6.19,6.15,6.15,235525.0
2016-04-26 14:30:00,6.15,6.17,6.15,6.17,148580.0,6.15,6.17,6.15,6.17,148580.0
2016-04-26 14:40:00,6.17,6.17,6.16,6.17,206100.0,6.17,6.17,6.16,6.17,206100.0
2016-04-26 14:50:00,6.16,6.17,6.15,6.16,295320.0,6.16,6.17,6.15,6.16,295320.0
2016-04-26 15:00:00,6.16,6.17,6.15,6.16,298350.0,6.16,6.17,6.15,6.16,298350.0
2016-04-26 15:10:00,6.16,6.17,6.16,6.17,332620.0,6.16,6.17,6.16,6.17,332620.0
2016-04-26 15:20:00,6.17,6.18,6.16,6.17,366135.0,6.17,6.18,6.16,6.17,366135.0
2016-04-26 15:30:00,6.17,6.2,6.17,6.2,592015.0,6.17,6.2,6.17,6.2,592015.0
2016-04-26 15:40:00,6.2,6.22,6.19,6.19,842880.0,6.2,6.22,6.19,6.19,842880.0
2016-04-26 15:50:00,6.19,6.23,6.19,6.19,2943940.0,6.19,6.23,6.19,6.19,2943940.0
2016-04-27 09:30:00,6.6,6.87,6.6,6.63,4541375.0,6.6,6.87,6.6,6.63,4541375.0
2016-04-27 09:40:00,6.64,6.71,6.52,6.6,2466230.0,6.64,6.71,6.52,6.6,2466230.0
2016-04-27 09:50:00,6.61,6.63,6.48,6.52,1900095.0,6.61,6.63,6.48,6.52,1900095.0
2016-04-27 10:00:00,6.52,6.62,6.52,6.6,1354065.0,6.52,6.62,6.52,6.6,1354065.0
2016-04-27 10:10:00,6.6,6.68,6.6,6.67,1486235.0,6.6,6.68,6.6,6.67,1486235.0
2016-04-27 10:20:00,6.67,6.68,6.62,6.65,721650.0,6.67,6.68,6.62,6.65,721650.0
2016-04-27 10:30:00,6.64,6.65,6.59,6.6,846740.0,6.64,6.65,6.59,6.6,846740.0
2016-04-27 10:40:00,6.6,6.61,6.56,6.59,749135.0,6.6,6.61,6.56,6.59,749135.0
2016-04-27 10:50:00,6.59,6.64,6.59,6.61,474815.0,6.59,6.64,6.59,6.61,474815.0
2016-04-27 11:00:00,6.61,6.61,6.54,6.57,698520.0,6.61,6.61,6.54,6.57,698520.0
2016-04-27 11:10:00,6.57,6.61,6.54,6.6,448680.0,6.57,6.61,6.54,6.6,448680.0
2016-04-27 11:20:00,6.6,6.61,6.58,6.6,581340.0,6.6,6.61,6.58,6.6,581340.0
2016-04-27 11:30:00,6.6,6.61,6.58,6.59,321000.0,6.6,6.61,6.58,6.59,321000.0
2016-04-27 11:40:00,6.59,6.61,6.59,6.61,403090.0,6.59,6.61,6.59,6.61,403090.0
2016-04-27 11:50:00,6.61,6.65,6.6,6.63,418030.0,6.61,6.65,6.6,6.63,418030.0
2016-04-27 12:00:00,6.63,6.65,6.63,6.63,449360.0,6.63,6.65,6.63,6.63,449360.0
2016-04-27 12:10:00,6.63,6.63,6.6,6.62,448040.0,6.63,6.63,6.6,6.62,448040.0
2016-04-27 12:20:00,6.62,6.63,6.61,6.62,275510.0,6.62,6.63,6.61,6.62,275510.0
2016-04-27 12:30:00,6.62,6.66,6.62,6.65,225865.0,6.62,6.66,6.62,6.65,225865.0
2016-04-27 12:40:00,6.65,6.65,6.63,6.64,199275.0,6.65,6.65,6.63,6.64,199275.0
2016-04-27 12:50:00,6.64,6.65,6.62,6.63,227210.0,6.64,6.65,6.62,6.63,227210.0
2016-04-27 13:00:00,6.63,6.65,6.59,6.59,444005.0,6.63,6.65,6.59,6.59,444005.0
2016-04-27 13:10:00,6.59,6.62,6.58,6.6,261085.0,6.59,6.62,6.58,6.6,261085.0
2016-04-27 13:20:00,6.59,6.59,6.55,6.55,275760.0,6.59,6.59,6.55,6.55,275760.0
2016-04-27 13:30:00,6.55,6.61,6.55,6.59,275845.0,6.55,6.61,6.55,6.59,275845.0
2016-04-27 13:40:00,6.6,6.63,6.6,6.62,525210.0,6.6,6.63,6.6,6.62,525210.0
2016-04-27 13:50:00,6.62,6.65,6.62,6.64,432200.0,6.62,6.65,6.62,6.64,432200.0
2016-04-27 14:00:00,6.64,6.69,6.63,6.69,524765.0,6.64,6.69,6.63,6.69,524765.0
2016-04-27 14:10:00,6.69,6.7,6.64,6.65,568000.0,6.69,6.7,6.64,6.65,568000.0
2016-04-27 14:20:00,6.65,6.66,6.64,6.64,532460.0,6.65,6.66,6.64,6.64,532460.0
2016-04-27 14:30:00,6.64,6.65,6.63,6.64,429645.0,6.64,6.65,6.63,6.64,429645.0
2016-04-27 14:40:00,6.64,6.65,6.64,6.65,554475.0,6.64,6.65,6.64,6.65,554475.0
2016-04-27 14:50:00,6.65,6.65,6.64,6.64,425720.0,6.65,6.65,6.64,6.64,425720.0
2016-04-27 15:00:00,6.64,6.66,6.64,6.64,577255.0,6.64,6.66,6.64,6.64,577255.0
2016-04-27 15:10:00,6.64,6.66,6.64,6.65,647790.0,6.64,6.66,6.64,6.65,647790.0
2016-04-27 15:20:00,6.65,6.65,6.64,6.65,802185.0,6.65,6.65,6.64,6.65,802185.0
2016-04-27 15:30:00,6.65,6.69,6.65,6.68,914110.0,6.65,6.69,6.65,6.68,914110.0
2016-04-27 15:40:00,6.68,6.7,6.67,6.68,1526335.0,6.68,6.7,6.67,6.68,1526335.0
2016-04-27 15:50:00,6.68,6.68,6.65,6.67,2289135.0,6.68,6.68,6.65,6.67,2289135.0
2016-04-28 09:30:00,6.66,6.66,6.56,6.63,333900.0,6.66,6.66,6.56,6.63,333900.0
2016-04-28 09:40:00,6.62,6.63,6.58,6.58,676250.0,6.62,6.63,6.58,6.58,676250.0
2016-04-28 09:50:00,6.58,6.59,6.55,6.57,397965.0,6.58,6.59,6.55,6.57,397965.0
2016-04-28 10:00:00,6.57,6.59,6.54,6.56,837575.0,6.57,6.59,6.54,6.56,837575.0
2016-04-28 10:10:00,6.56,6.59,6.56,6.57,175275.0,6.56,6.59,6.56,6.57,175275.0
2016-04-28 10:20:00,6.57,6.58,6.55,6.57,143595.0,6.57,6.58,6.55,6.57,143595.0
2016-04-28 10:30:00,6.57,6.59,6.57,6.58,305550.0,6.57,6.59,6.57,6.58,305550.0
2016-04-28 10:40:00,6.58,6.62,6.57,6.61,298790.0,6.58,6.62,6.57,6.61,298790.0
2016-04-28 10:50:00,6.61,6.62,6.61,6.62,304835.0,6.61,6.62,6.61,6.62,304835.0
2016-04-28 11:00:00,6.62,6.62,6.61,6.62,190340.0,6.62,6.62,6.61,6.62,190340.0
2016-04-28 11:10:00,6.62,6.62,6.61,6.62,234830.0,6.62,6.62,6.61,6.62,234830.0
2016-04-28 11:20:00,6.62,6.62,6.61,6.61,192795.0,6.62,6.62,6.61,6.61,192795.0
2016-04-28 11:30:00,6.61,6.62,6.6,6.6,198700.0,6.61,6.62,6.6,6.6,198700.0
2016-04-28 11:40:00,6.6,6.62,6.59,6.61,141525.0,6.6,6.62,6.59,6.61,141525.0
2016-04-28 11:50:00,6.61,6.61,6.58,6.6,112515.0,6.61,6.61,6.58,6.6,112515.0
2016-04-28 12:00:00,6.6,6.62,6.6,6.62,209005.0,6.6,6.62,6.6,6.62,209005.0
2016-04-28 12:10:00,6.62,6.62,6.59,6.6,143905.0,6.62,6.62,6.59,6.6,143905.0
2016-04-28 12:20:00,6.6,6.6,6.59,6.6,144590.0,6.6,6.6,6.59,6.6,144590.0
2016-04-28 12:30:00,6.6,6.6,6.58,6.59,123805.0,6.6,6.6,6.58,6.59,123805.0
2016-04-28 12:40:00,6.58,6.59,6.56,6.56,157295.0,6.58,6.59,6.56,6.56,157295.0
2016-04-28 12:50:00,6.56,6.58,6.55,6.57,58715.0,6.56,6.58,6.55,6.57,58715.0
2016-04-28 13:00:00,6.57,6.57,6.54,6.56,180130.0,6.57,6.57,6.54,6.56,180130.0
2016-04-28 13:10:00,6.56,6.56,6.54,6.55,48225.0,6.56,6.56,6.54,6.55,48225.0
2016-04-28 13:20:00,6.55,6.56,6.54,6.55,112890.0,6.55,6.56,6.54,6.55,112890.0
2016-04-28 13:30:00,6.55,6.57,6.55,6.56,107385.0,6.55,6.57,6.55,6.56,107385.0
2016-04-28 13:40:00,6.56,6.56,6.55,6.55,124870.0,6.56,6.56,6.55,6.55,124870.0
2016-04-28 13:50:00,6.55,6.56,6.53,6.53,178835.0,6.55,6.56,6.53,6.53,178835.0
2016-04-28 14:00:00,6.53,6.55,6.53,6.54,139530.0,6.53,6.55,6.53,6.54,139530.0
2016-04-28 14:10:00,6.54,6.55,6.54,6.55,115880.0,6.54,6.55,6.54,6.55,115880.0
2016-04-28 14:20:00,6.55,6.56,6.54,6.56,103335.0,6.55,6.56,6.54,6.56,103335.0
2016-04-28 14:30:00,6.56,6.56,6.55,6.56,139710.0,6.56,6.56,6.55,6.56,139710.0
2016-04-28 14:40:00,6.55,6.57,6.54,6.55,152910.0,6.55,6.57,6.54,6.55,152910.0
2016-04-28 14:50:00,6.55,6.55,6.53,6.54,143790.0,6.55,6.55,6.53,6.54,143790.0
2016-04-28 15:00:00,6.54,6.54,6.52,6.52,214065.0,6.54,6.54,6.52,6.52,214065.0
2016-04-28 15:10:00,6.52,6.52,6.5,6.5,235260.0,6.52,6.52,6.5,6.5,235260.0
2016-04-28 15:20:00,6.5,6.51,6.46,6.47,258140.0,6.5,6.51,6.46,6.47,258140.0
2016-04-28 15:30:00,6.47,6.48,6.46,6.47,405150.0,6.47,6.48,6.46,6.47,405150.0
2016-04-28 15:40:00,6.47,6.48,6.46,6.46,621825.0,6.47,6.48,6.46,6.46,621825.0
2016-04-28 15:50:00,6.47,6.47,6.45,6.47,702495.0,6.47,6.47,6.45,6.47,702495.0
2016-04-29 09:30:00,6.47,6.53,6.41,6.47,367080.0,6.47,6.53,6.41,6.47,367080.0
2016-04-29 09:40:00,6.47,6.48,6.42,6.43,275955.0,6.47,6.48,6.42,6.43,275955.0
2016-04-29 09:50:00,6.42,6.42,6.35,6.37,175760.0,6.42,6.42,6.35,6.37,175760.0
2016-04-29 10:00:00,6.36,6.37,6.34,6.37,222375.0,6.36,6.37,6.34,6.37,222375.0
2016-04-29 10:10:00,6.37,6.4,6.36,6.37,208430.0,6.37,6.4,6.36,6.37,208430.0
2016-04-29 10:20:00,6.37,6.38,6.35,6.37,203505.0,6.37,6.38,6.35,6.37,203505.0
2016-04-29 10:30:00,6.37,6.41,6.36,6.4,143265.0,6.37,6.41,6.36,6.4,143265.0
2016-04-29 10:40:00,6.4,6.4,6.37,6.38,89145.0,6.4,6.4,6.37,6.38,89145.0
2016-04-29 10:50:00,6.37,6.37,6.33,6.35,151960.0,6.37,6.37,6.33,6.35,151960.0
2016-04-29 11:00:00,6.35,6.35,6.3,6.31,510555.0,6.35,6.35,6.3,6.31,510555.0
2016-04-29 11:10:00,6.31,6.32,6.27,6.28,196755.0,6.31,6.32,6.27,6.28,196755.0
2016-04-29 11:20:00,6.28,6.29,6.27,6.28,116480.0,6.28,6.29,6.27,6.28,116480.0
2016-04-29 11:30:00,6.27,6.29,6.26,6.28,151735.0,6.27,6.29,6.26,6.28,151735.0
2016-04-29 11:40:00,6.28,6.31,6.27,6.31,62885.0,6.28,6.31,6.27,6.31,62885.0
2016-04-29 11:50:00,6.31,6.35,6.3,6.34,122575.0,6.31,6.35,6.3,6.34,122575.0
2016-04-29 12:00:00,6.34,6.37,6.33,6.37,122825.0,6.34,6.37,6.33,6.37,122825.0
2016-04-29 12:10:00,6.36,6.39,6.36,6.39,106880.0,6.36,6.39,6.36,6.39,106880.0
2016-04-29 12:20:00,6.39,6.4,6.38,6.38,105010.0,6.39,6.4,6.38,6.38,105010.0
2016-04-29 12:30:00,6.38,6.41,6.37,6.4,290145.0,6.38,6.41,6.37,6.4,290145.0
2016-04-29 12:40:00,6.4,6.41,6.38,6.41,73710.0,6.4,6.41,6.38,6.41,73710.0
2016-04-29 12:50:00,6.41,6.42,6.39,6.4,106575.0,6.41,6.42,6.39,6.4,106575.0
2016-04-29 13:00:00,6.4,6.41,6.39,6.41,153240.0,6.4,6.41,6.39,6.41,153240.0
2016-04-29 13:10:00,6.4,6.43,6.4,6.43,88430.0,6.4,6.43,6.4,6.43,88430.0
2016-04-29 13:20:00,6.43,6.43,6.42,6.43,83950.0,6.43,6.43,6.42,6.43,83950.0
2016-04-29 13:30:00,6.43,6.45,6.43,6.43,157620.0,6.43,6.45,6.43,6.43,157620.0
2016-04-29 13:40:00,6.43,6.44,6.43,6.43,95140.0,6.43,6.44,6.43,6.43,95140.0
2016-04-29 13:50:00,6.43,6.43,6.41,6.42,151610.0,6.43,6.43,6.41,6.42,151610.0
2016-04-29 14:00:00,6.42,6.45,6.41,6.43,254445.0,6.42,6.45,6.41,6.43,254445.0
2016-04-29 14:10:00,6.43,6.44,6.4,6.41,134800.0,6.43,6.44,6.4,6.41,134800.0
2016-04-29 14:20:00,6.42,6.43,6.41,6.43,120550.0,6.42,6.43,6.41,6.43,120550.0
2016-04-29 14:30:00,6.43,6.43,6.42,6.42,173025.0,6.43,6.43,6.42,6.42,173025.0
2016-04-29 14:40:00,6.42,6.44,6.42,6.44,96085.0,6.42,6.44,6.42,6.44,96085.0
2016-04-29 14:50:00,6.44,6.44,6.43,6.44,258875.0,6.44,6.44,6.43,6.44,258875.0
2016-04-29 15:00:00,6.44,6.48,6.43,6.48,556975.0,6.44,6.48,6.43,6.48,556975.0
2016-04-29 15:10:00,6.47,6.49,6.47,6.48,255075.0,6.47,6.49,6.47,6.48,255075.0
2016-04-29 15:20:00,6.48,6.49,6.46,6.46,259505.0,6.48,6.49,6.46,6.46,259505.0
2016-04-29 15:30:00,6.46,6.49,6.46,6.47,228845.0,6.46,6.49,6.46,6.47,228845.0
2016-04-29 15:40:00,6.48,6.5,6.47,6.48,269545.0,6.48,6.5,6.47,6.48,269545.0
2016-04-29 15:50:00,6.48,6.51,6.48,6.5,1307130.0,6.48,6.51,6.48,6.5,1307130.0
2016-05-02 09:30:00,6.5,6.54,6.45,6.53,216715.0,6.5,6.54,6.45,6.53,216715.0
2016-05-02 09:40:00,6.53,6.54,6.48,6.49,110200.0,6.53,6.54,6.48,6.49,110200.0
2016-05-02 09:50:00,6.49,6.5,6.46,6.47,99805.0,6.49,6.5,6.46,6.47,99805.0
2016-05-02 10:00:00,6.47,6.53,6.46,6.52,224705.0,6.47,6.53,6.46,6.52,224705.0
2016-05-02 10:10:00,6.53,6.56,6.51,6.54,126155.0,6.53,6.56,6.51,6.54,126155.0
2016-05-02 10:20:00,6.54,6.55,6.52,6.52,154465.0,6.54,6.55,6.52,6.52,154465.0
2016-05-02 10:30:00,6.52,6.53,6.49,6.49,101695.0,6.52,6.53,6.49,6.49,101695.0
2016-05-02 10:40:00,6.49,6.52,6.49,6.52,73355.0,6.49,6.52,6.49,6.52,73355.0
2016-05-02 10:50:00,6.51,6.51,6.48,6.49,128685.0,6.51,6.51,6.48,6.49,128685.0
2016-05-02 11:00:00,6.49,6.49,6.48,6.49,97540.0,6.49,6.49,6.48,6.49,97540.0
2016-05-02 11:10:00,6.49,6.51,6.48,6.5,198455.0,6.49,6.51,6.48,6.5,198455.0
2016-05-02 11:20:00,6.5,6.51,6.49,6.51,160955.0,6.5,6.51,6.49,6.51,160955.0
2016-05-02 11:30:00,6.5,6.52,6.5,6.52,162255.0,6.5,6.52,6.5,6.52,162255.0
2016-05-02 11:40:00,6.52,6.52,6.5,6.51,152875.0,6.52,6.52,6.5,6.51,152875.0
2016-05-02 11:50:00,6.51,6.52,6.49,6.51,112820.0,6.51,6.52,6.49,6.51,112820.0
2016-05-02 12:00:00,6.51,6.51,6.49,6.51,82500.0,6.51,6.51,6.49,6.51,82500.0
2016-05-02 12:10:00,6.5,6.51,6.5,6.5,66050.0,6.5,6.51,6.5,6.5,66050.0
2016-05-02 12:20:00,6.5,6.51,6.5,6.5,87320.0,6.5,6.51,6.5,6.5,87320.0
2016-05-02 12:30:00,6.5,6.52,6.49,6.52,202210.0,6.5,6.52,6.49,6.52,202210.0
2016-05-02 12:40:00,6.52,6.53,6.52,6.52,96280.0,6.52,6.53,6.52,6.52,96280.0
2016-05-02 12:50:00,6.52,6.52,6.5,6.51,136885.0,6.52,6.52,6.5,6.51,136885.0
2016-05-02 13:00:00,6.51,6.51,6.5,6.5,137185.0,6.51,6.51,6.5,6.5,137185.0
2016-05-02 13:10:00,6.5,6.53,6.5,6.53,196505.0,6.5,6.53,6.5,6.53,196505.0
2016-05-02 13:20:00,6.53,6.54,6.53,6.54,116120.0,6.53,6.54,6.53,6.54,116120.0
2016-05-02 13:30:00,6.54,6.54,6.52,6.52,173255.0,6.54,6.54,6.52,6.52,173255.0
2016-05-02 13:40:00,6.52,6.54,6.51,6.53,110975.0,6.52,6.54,6.51,6.53,110975.0
2016-05-02 13:50:00,6.54,6.55,6.53,6.53,184225.0,6.54,6.55,6.53,6.53,184225.0
2016-05-02 14:00:00,6.53,6.55,6.52,6.55,92465.0,6.53,6.55,6.52,6.55,92465.0
2016-05-02 14:10:00,6.55,6.56,6.54,6.56,202650.0,6.55,6.56,6.54,6.56,202650.0
2016-05-02 14:20:00,6.56,6.58,6.56,6.57,264650.0,6.56,6.58,6.56,6.57,264650.0
2016-05-02 14:30:00,6.57,6.57,6.56,6.56,86145.0,6.57,6.57,6.56,6.56,86145.0
2016-05-02 14:40:00,6.56,6.57,6.56,6.57,118560.0,6.56,6.57,6.56,6.57,118560.0
2016-05-02 14:50:00,6.56,6.58,6.56,6.57,154090.0,6.56,6.58,6.56,6.57,154090.0
2016-05-02 15:00:00,6.57,6.57,6.56,6.56,211175.0,6.57,6.57,6.56,6.56,211175.0
2016-05-02 15:10:00,6.56,6.57,6.56,6.56,69665.0,6.56,6.57,6.56,6.56,69665.0
2016-05-02 15:20:00,6.57,6.57,6.56,6.56,100950.0,6.57,6.57,6.56,6.56,100950.0
2016-05-02 15:30:00,6.56,6.58,6.55,6.57,248615.0,6.56,6.58,6.55,6.57,248615.0
2016-05-02 15:40:00,6.57,6.58,6.56,6.58,272505.0,6.57,6.58,6.56,6.58,272505.0
2016-05-02 15:50:00,6.57,6.58,6.56,6.57,541515.0,6.57,6.58,6.56,6.57,541515.0
2016-05-03 09:30:00,6.49,6.53,6.45,6.51,115920.0,6.49,6.53,6.45,6.51,115920.0
2016-05-03 09:40:00,6.5,6.52,6.48,6.49,81695.0,6.5,6.52,6.48,6.49,81695.0
2016-05-03 09:50:00,6.49,6.49,6.43,6.43,62400.0,6.49,6.49,6.43,6.43,62400.0
2016-05-03 10:00:00,6.42,6.43,6.39,6.42,116520.0,6.42,6.43,6.39,6.42,116520.0
2016-05-03 10:10:00,6.42,6.44,6.4,6.44,201295.0,6.42,6.44,6.4,6.44,201295.0
2016-05-03 10:20:00,6.44,6.46,6.43,6.46,80415.0,6.44,6.46,6.43,6.46,80415.0
2016-05-03 10:30:00,6.45,6.45,6.42,6.43,87110.0,6.45,6.45,6.42,6.43,87110.0
2016-05-03 10:40:00,6.43,6.44,6.42,6.43,47050.0,6.43,6.44,6.42,6.43,47050.0
2016-05-03 10:50:00,6.43,6.44,6.41,6.42,82570.0,6.43,6.44,6.41,6.42,82570.0
2016-05-03 11:00:00,6.42,6.43,6.41,6.43,69980.0,6.42,6.43,6.41,6.43,69980.0
2016-05-03 11:10:00,6.43,6.45,6.43,6.44,89475.0,6.43,6.45,6.43,6.44,89475.0
2016-05-03 11:20:00,6.43,6.43,6.42,6.42,43725.0,6.43,6.43,6.42,6.42,43725.0
2016-05-03 11:30:00,6.42,6.42,6.41,6.41,74330.0,6.42,6.42,6.41,6.41,74330.0
2016-05-03 11:40:00,6.41,6.42,6.41,6.42,154940.0,6.41,6.42,6.41,6.42,154940.0
2016-05-03 11:50:00,6.43,6.43,6.41,6.42,34115.0,6.43,6.43,6.41,6.42,34115.0
2016-05-03 12:00:00,6.42,6.42,6.41,6.41,176125.0,6.42,6.42,6.41,6.41,176125.0
2016-05-03 12:10:00,6.41,6.41,6.41,6.41,68065.0,6.41,6.41,6.41,6.41,68065.0
2016-05-03 12:20:00,6.41,6.42,6.41,6.41,56575.0,6.41,6.42,6.41,6.41,56575.0
2016-05-03 12:30:00,6.41,6.42,6.41,6.42,68155.0,6.41,6.42,6.41,6.42,68155.0
2016-05-03 12:40:00,6.42,6.42,6.41,6.42,36875.0,6.42,6.42,6.41,6.42,36875.0
2016-05-03 12:50:00,6.42,6.43,6.42,6.43,48155.0,6.42,6.43,6.42,6.43,48155.0
2016-05-03 13:00:00,6.43,6.45,6.42,6.45,66490.0,6.43,6.45,6.42,6.45,66490.0
2016-05-03 13:10:00,6.45,6.46,6.44,6.46,75200.0,6.45,6.46,6.44,6.46,75200.0
2016-05-03 13:20:00,6.46,6.46,6.44,6.46,463705.0,6.46,6.46,6.44,6.46,463705.0
2016-05-03 13:30:00,6.46,6.46,6.45,6.45,96080.0,6.46,6.46,6.45,6.45,96080.0
2016-05-03 13:40:00,6.46,6.46,6.46,6.46,77930.0,6.46,6.46,6.46,6.46,77930.0
2016-05-03 13:50:00,6.46,6.47,6.45,6.45,65245.0,6.46,6.47,6.45,6.45,65245.0
2016-05-03 14:00:00,6.45,6.45,6.44,6.45,84540.0,6.45,6.45,6.44,6.45,84540.0
2016-05-03 14:10:00,6.45,6.45,6.42,6.42,123230.0,6.45,6.45,6.42,6.42,123230.0
2016-05-03 14:20:00,6.41,6.42,6.41,6.42,79500.0,6.41,6.42,6.41,6.42,79500.0
2016-05-03 14:30:00,6.43,6.44,6.42,6.43,89330.0,6.43,6.44,6.42,6.43,89330.0
2016-05-03 14:40:00,6.43,6.44,6.42,6.42,161985.0,6.43,6.44,6.42,6.42,161985.0
2016-05-03 14:50:00,6.42,6.43,6.41,6.42,127780.0,6.42,6.43,6.41,6.42,127780.0
2016-05-03 15:00:00,6.42,6.43,6.42,6.42,174035.0,6.42,6.43,6.42,6.42,174035.0
2016-05-03 15:10:00,6.42,6.43,6.41,6.42,386930.0,6.42,6.43,6.41,6.42,386930.0
2016-05-03 15:20:00,6.42,6.43,6.42,6.43,262885.0,6.42,6.43,6.42,6.43,262885.0
2016-05-03 15:30:00,6.43,6.44,6.41,6.41,312180.0,6.43,6.44,6.41,6.41,312180.0
2016-05-03 15:40:00,6.41,6.42,6.41,6.42,460930.0,6.41,6.42,6.41,6.42,460930.0
2016-05-03 15:50:00,6.42,6.44,6.42,6.43,881110.0,6.42,6.44,6.42,6.43,881110.0
2016-05-04 09:30:00,6.37,6.44,6.29,6.4,329485.0,6.37,6.44,6.29,6.4,329485.0
2016-05-04 09:40:00,6.4,6.42,6.39,6.4,294775.0,6.4,6.42,6.39,6.4,294775.0
2016-05-04 09:50:00,6.4,6.41,6.39,6.4,294385.0,6.4,6.41,6.39,6.4,294385.0
2016-05-04 10:00:00,6.41,6.44,6.4,6.44,325825.0,6.41,6.44,6.4,6.44,325825.0
2016-05-04 10:10:00,6.44,6.45,6.42,6.44,143300.0,6.44,6.45,6.42,6.44,143300.0
2016-05-04 10:20:00,6.44,6.44,6.42,6.43,131500.0,6.44,6.44,6.42,6.43,131500.0
2016-05-04 10:30:00,6.43,6.44,6.42,6.44,260470.0,6.43,6.44,6.42,6.44,260470.0
2016-05-04 10:40:00,6.44,6.44,6.41,6.41,327780.0,6.44,6.44,6.41,6.41,327780.0
2016-05-04 10:50:00,6.42,6.43,6.41,6.43,107440.0,6.42,6.43,6.41,6.43,107440.0
2016-05-04 11:00:00,6.43,6.45,6.43,6.43,133735.0,6.43,6.45,6.43,6.43,133735.0
2016-05-04 11:10:00,6.43,6.44,6.42,6.42,180020.0,6.43,6.44,6.42,6.42,180020.0
2016-05-04 11:20:00,6.42,6.42,6.39,6.4,428430.0,6.42,6.42,6.39,6.4,428430.0
2016-05-04 11:30:00,6.4,6.43,6.4,6.41,250560.0,6.4,6.43,6.4,6.41,250560.0
2016-05-04 11:40:00,6.41,6.41,6.39,6.4,219160.0,6.41,6.41,6.39,6.4,219160.0
2016-05-04 11:50:00,6.4,6.4,6.37,6.38,291590.0,6.4,6.4,6.37,6.38,291590.0
2016-05-04 12:00:00,6.38,6.39,6.38,6.39,121370.0,6.38,6.39,6.38,6.39,121370.0
2016-05-04 12:10:00,6.39,6.4,6.38,6.39,182865.0,6.39,6.4,6.38,6.39,182865.0
2016-05-04 12:20:00,6.39,6.39,6.38,6.39,228245.0,6.39,6.39,6.38,6.39,228245.0
2016-05-04 12:30:00,6.39,6.4,6.38,6.4,115800.0,6.39,6.4,6.38,6.4,115800.0
2016-05-04 12:40:00,6.4,6.41,6.39,6.4,215905.0,6.4,6.41,6.39,6.4,215905.0
2016-05-04 12:50:00,6.4,6.41,6.4,6.4,189135.0,6.4,6.41,6.4,6.4,189135.0
2016-05-04 13:00:00,6.4,6.41,6.4,6.4,69330.0,6.4,6.41,6.4,6.4,69330.0
2016-05-04 13:10:00,6.4,6.41,6.4,6.4,60980.0,6.4,6.41,6.4,6.4,60980.0
2016-05-04 13:20:00,6.4,6.41,6.4,6.41,58655.0,6.4,6.41,6.4,6.41,58655.0
2016-05-04 13:30:00,6.41,6.41,6.4,6.4,171730.0,6.41,6.41,6.4,6.4,171730.0
2016-05-04 13:40:00,6.41,6.41,6.4,6.4,109180.0,6.41,6.41,6.4,6.4,109180.0
2016-05-04 13:50:00,6.4,6.41,6.4,6.4,154375.0,6.4,6.41,6.4,6.4,154375.0
2016-05-04 14:00:00,6.4,6.4,6.38,6.38,255050.0,6.4,6.4,6.38,6.38,255050.0
2016-05-04 14:10:00,6.38,6.4,6.38,6.4,104235.0,6.38,6.4,6.38,6.4,104235.0
2016-05-04 14:20:00,6.4,6.42,6.4,6.42,180470.0,6.4,6.42,6.4,6.42,180470.0
2016-05-04 14:30:00,6.42,6.43,6.42,6.42,95535.0,6.42,6.43,6.42,6.42,95535.0
2016-05-04 14:40:00,6.42,6.43,6.41,6.42,134125.0,6.42,6.43,6.41,6.42,134125.0
2016-05-04 14:50:00,6.42,6.43,6.42,6.42,171710.0,6.42,6.43,6.42,6.42,171710.0
2016-05-04 15:00:00,6.42,6.42,6.41,6.41,127580.0,6.42,6.42,6.41,6.41,127580.0
2016-05-04 15:10:00,6.41,6.43,6.41,6.43,149650.0,6.41,6.43,6.41,6.43,149650.0
2016-05-04 15:20:00,6.43,6.44,6.43,6.43,154990.0,6.43,6.44,6.43,6.43,154990.0
2016-05-04 15:30:00,6.44,6.44,6.43,6.43,186640.0,6.44,6.44,6.43,6.43,186640.0
2016-05-04 15:40:00,6.43,6.45,6.43,6.44,230670.0,6.43,6.45,6.43,6.44,230670.0
2016-05-04 15:50:00,6.44,6.44,6.43,6.43,759130.0,6.44,6.44,6.43,6.43,759130.0
2016-05-05 09:30:00,6.44,6.47,6.42,6.44,129145.0,6.44,6.47,6.42,6.44,129145.0
2016-05-05 09:40:00,6.44,6.44,6.41,6.44,288195.0,6.44,6.44,6.41,6.44,288195.0
2016-05-05 09:50:00,6.44,6.46,6.44,6.44,107605.0,6.44,6.46,6.44,6.44,107605.0
2016-05-05 10:00:00,6.44,6.45,6.43,6.43,90555.0,6.44,6.45,6.43,6.43,90555.0
2016-05-05 10:10:00,6.43,6.45,6.42,6.42,117705.0,6.43,6.45,6.42,6.42,117705.0
2016-05-05 10:20:00,6.42,6.42,6.39,6.41,246940.0,6.42,6.42,6.39,6.41,246940.0
2016-05-05 10:30:00,6.41,6.41,6.4,6.41,180165.0,6.41,6.41,6.4,6.41,180165.0
2016-05-05 10:40:00,6.4,6.41,6.4,6.41,253440.0,6.4,6.41,6.4,6.41,253440.0
2016-05-05 10:50:00,6.4,6.41,6.4,6.4,389645.0,6.4,6.41,6.4,6.4,389645.0
2016-05-05 11:00:00,6.4,6.41,6.39,6.4,179445.0,6.4,6.41,6.39,6.4,179445.0
2016-05-05 11:10:00,6.4,6.4,6.39,6.4,93875.0,6.4,6.4,6.39,6.4,93875.0
2016-05-05 11:20:00,6.4,6.4,6.39,6.4,137285.0,6.4,6.4,6.39,6.4,137285.0
2016-05-05 11:30:00,6.4,6.43,6.4,6.41,105575.0,6.4,6.43,6.4,6.41,105575.0
2016-05-05 11:40:00,6.42,6.43,6.42,6.42,57935.0,6.42,6.43,6.42,6.42,57935.0
2016-05-05 11:50:00,6.42,6.43,6.4,6.41,88445.0,6.42,6.43,6.4,6.41,88445.0
2016-05-05 12:00:00,6.41,6.42,6.41,6.41,19070.0,6.41,6.42,6.41,6.41,19070.0
2016-05-05 12:10:00,6.41,6.42,6.41,6.41,19485.0,6.41,6.42,6.41,6.41,19485.0
2016-05-05 12:20:00,6.41,6.42,6.41,6.42,57785.0,6.41,6.42,6.41,6.42,57785.0
2016-05-05 12:30:00,6.42,6.42,6.42,6.42,54790.0,6.42,6.42,6.42,6.42,54790.0
2016-05-05 12:40:00,6.42,6.42,6.41,6.42,57335.0,6.42,6.42,6.41,6.42,57335.0
2016-05-05 12:50:00,6.42,6.42,6.41,6.41,39890.0,6.42,6.42,6.41,6.41,39890.0
2016-05-05 13:00:00,6.41,6.41,6.41,6.41,86940.0,6.41,6.41,6.41,6.41,86940.0
2016-05-05 13:10:00,6.41,6.41,6.4,6.41,72380.0,6.41,6.41,6.4,6.41,72380.0
2016-05-05 13:20:00,6.41,6.41,6.39,6.4,117965.0,6.41,6.41,6.39,6.4,117965.0
2016-05-05 13:30:00,6.39,6.4,6.38,6.39,86345.0,6.39,6.4,6.38,6.39,86345.0
2016-05-05 13:40:00,6.39,6.39,6.38,6.38,74895.0,6.39,6.39,6.38,6.38,74895.0
2016-05-05 13:50:00,6.39,6.39,6.38,6.39,131290.0,6.39,6.39,6.38,6.39,131290.0
2016-05-05 14:00:00,6.39,6.41,6.39,6.41,299795.0,6.39,6.41,6.39,6.41,299795.0
2016-05-05 14:10:00,6.41,6.42,6.41,6.41,157955.0,6.41,6.42,6.41,6.41,157955.0
2016-05-05 14:20:00,6.41,6.42,6.41,6.41,121005.0,6.41,6.42,6.41,6.41,121005.0
2016-05-05 14:30:00,6.41,6.41,6.41,6.41,94810.0,6.41,6.41,6.41,6.41,94810.0
2016-05-05 14:40:00,6.41,6.42,6.41,6.42,67730.0,6.41,6.42,6.41,6.42,67730.0
2016-05-05 14:50:00,6.42,6.42,6.41,6.41,94560.0,6.42,6.42,6.41,6.41,94560.0
2016-05-05 15:00:00,6.41,6.41,6.39,6.4,187250.0,6.41,6.41,6.39,6.4,187250.0
2016-05-05 15:10:00,6.4,6.42,6.4,6.4,327305.0,6.4,6.42,6.4,6.4,327305.0
2016-05-05 15:20:00,6.4,6.41,6.39,6.41,469345.0,6.4,6.41,6.39,6.41,469345.0
2016-05-05 15:30:00,6.41,6.42,6.4,6.41,460965.0,6.41,6.42,6.4,6.41,460965.0
2016-05-05 15:40:00,6.41,6.42,6.4,6.41,267245.0,6.41,6.42,6.4,6.41,267245.0
2016-05-05 15:50:00,6.41,6.42,6.4,6.41,623635.0,6.41,6.42,6.4,6.41,623635.0
2016-05-06 09:30:00,6.32,6.4,6.26,6.38,559950.0,6.32,6.4,6.26,6.38,559950.0
2016-05-06 09:40:00,6.38,6.4,6.33,6.34,258550.0,6.38,6.4,6.33,6.34,258550.0
2016-05-06 09:50:00,6.34,6.4,6.34,6.39,386355.0,6.34,6.4,6.34,6.39,386355.0
2016-05-06 10:00:00,6.39,6.39,6.36,6.37,754130.0,6.39,6.39,6.36,6.37,754130.0
2016-05-06 10:10:00,6.37,6.38,6.32,6.32,1074065.0,6.37,6.38,6.32,6.32,1074065.0
2016-05-06 10:20:00,6.32,6.36,6.29,6.35,421815.0,6.32,6.36,6.29,6.35,421815.0
2016-05-06 10:30:00,6.35,6.36,6.3,6.32,243105.0,6.35,6.36,6.3,6.32,243105.0
2016-05-06 10:40:00,6.33,6.33,6.27,6.27,491175.0,6.33,6.33,6.27,6.27,491175.0
2016-05-06 10:50:00,6.27,6.27,6.22,6.22,749030.0,6.27,6.27,6.22,6.22,749030.0
2016-05-06 11:00:00,6.22,6.26,6.22,6.23,546950.0,6.22,6.26,6.22,6.23,546950.0
2016-05-06 11:10:00,6.24,6.28,6.24,6.28,310135.0,6.24,6.28,6.24,6.28,310135.0
2016-05-06 11:20:00,6.28,6.31,6.28,6.31,360290.0,6.28,6.31,6.28,6.31,360290.0
2016-05-06 11:30:00,6.31,6.31,6.3,6.31,364345.0,6.31,6.31,6.3,6.31,364345.0
2016-05-06 11:40:00,6.31,6.31,6.29,6.3,509705.0,6.31,6.31,6.29,6.3,509705.0
2016-05-06 11:50:00,6.3,6.3,6.27,6.27,115145.0,6.3,6.3,6.27,6.27,115145.0
2016-05-06 12:00:00,6.27,6.29,6.27,6.29,170340.0,6.27,6.29,6.27,6.29,170340.0
2016-05-06 12:10:00,6.29,6.31,6.29,6.3,300635.0,6.29,6.31,6.29,6.3,300635.0
2016-05-06 12:20:00,6.3,6.31,6.3,6.3,165910.0,6.3,6.31,6.3,6.3,165910.0
2016-05-06 12:30:00,6.3,6.32,6.3,6.31,229590.0,6.3,6.32,6.3,6.31,229590.0
2016-05-06 12:40:00,6.31,6.32,6.3,6.31,58565.0,6.31,6.32,6.3,6.31,58565.0
2016-05-06 12:50:00,6.31,6.32,6.3,6.32,62855.0,6.31,6.32,6.3,6.32,62855.0
2016-05-06 13:00:00,6.32,6.33,6.32,6.32,87660.0,6.32,6.33,6.32,6.32,87660.0
2016-05-06 13:10:00,6.32,6.33,6.31,6.32,70800.0,6.32,6.33,6.31,6.32,70800.0
2016-05-06 13:20:00,6.32,6.33,6.32,6.32,79165.0,6.32,6.33,6.32,6.32,79165.0
2016-05-06 13:30:00,6.32,6.32,6.3,6.31,92795.0,6.32,6.32,6.3,6.31,92795.0
2016-05-06 13:40:00,6.31,6.32,6.3,6.32,126385.0,6.31,6.32,6.3,6.32,126385.0
2016-05-06 13:50:00,6.32,6.35,6.31,6.35,129780.0,6.32,6.35,6.31,6.35,129780.0
2016-05-06 14:00:00,6.35,6.38,6.35,6.38,134505.0,6.35,6.38,6.35,6.38,134505.0
2016-05-06 14:10:00,6.38,6.38,6.36,6.38,145350.0,6.38,6.38,6.36,6.38,145350.0
2016-05-06 14:20:00,6.38,6.38,6.37,6.38,166375.0,6.38,6.38,6.37,6.38,166375.0
2016-05-06 14:30:00,6.38,6.39,6.37,6.38,178355.0,6.38,6.39,6.37,6.38,178355.0
2016-05-06 14:40:00,6.38,6.39,6.38,6.38,123340.0,6.38,6.39,6.38,6.38,123340.0
2016-05-06 14:50:00,6.38,6.39,6.38,6.38,118560.0,6.38,6.39,6.38,6.38,118560.0
2016-05-06 15:00:00,6.38,6.39,6.38,6.38,178205.0,6.38,6.39,6.38,6.38,178205.0
2016-05-06 15:10:00,6.38,6.39,6.38,6.39,140175.0,6.38,6.39,6.38,6.39,140175.0
2016-05-06 15:20:00,6.38,6.4,6.38,6.39,152815.0,6.38,6.4,6.38,6.39,152815.0
2016-05-06 15:30:00,6.39,6.39,6.38,6.39,214225.0,6.39,6.39,6.38,6.39,214225.0
2016-05-06 15:40:00,6.39,6.39,6.38,6.38,276160.0,6.39,6.39,6.38,6.38,276160.0
2016-05-06 15:50:00,6.38,6.4,6.38,6.4,895285.0,6.38,6.4,6.38,6.4,895285.0
2016-05-09 09:30:00,6.38,6.42,6.31,6.41,138605.0,6.38,6.42,6.31,6.41,138605.0
2016-05-09 09:40:00,6.41,6.44,6.39,6.41,58620.0,6.41,6.44,6.39,6.41,58620.0
2016-05-09 09:50:00,6.4,6.41,6.38,6.41,112110.0,6.4,6.41,6.38,6.41,112110.0
2016-05-09 10:00:00,6.41,6.43,6.41,6.42,138955.0,6.41,6.43,6.41,6.42,138955.0
2016-05-09 10:10:00,6.42,6.43,6.41,6.41,50925.0,6.42,6.43,6.41,6.41,50925.0
2016-05-09 10:20:00,6.41,6.41,6.36,6.38,235450.0,6.41,6.41,6.36,6.38,235450.0
2016-05-09 10:30:00,6.38,6.39,6.37,6.38,231010.0,6.38,6.39,6.37,6.38,231010.0
2016-05-09 10:40:00,6.37,6.39,6.36,6.38,94045.0,6.37,6.39,6.36,6.38,94045.0
2016-05-09 10:50:00,6.38,6.39,6.37,6.38,97000.0,6.38,6.39,6.37,6.38,97000.0
2016-05-09 11:00:00,6.37,6.4,6.37,6.38,110285.0,6.37,6.4,6.37,6.38,110285.0
2016-05-09 11:10:00,6.38,6.39,6.35,6.36,143400.0,6.38,6.39,6.35,6.36,143400.0
2016-05-09 11:20:00,6.36,6.36,6.35,6.36,87260.0,6.36,6.36,6.35,6.36,87260.0
2016-05-09 11:30:00,6.36,6.37,6.35,6.37,99100.0,6.36,6.37,6.35,6.37,99100.0
2016-05-09 11:40:00,6.37,6.39,6.37,6.37,142265.0,6.37,6.39,6.37,6.37,142265.0
2016-05-09 11:50:00,6.38,6.39,6.37,6.39,137535.0,6.38,6.39,6.37,6.39,137535.0
2016-05-09 12:00:00,6.39,6.4,6.39,6.39,258165.0,6.39,6.4,6.39,6.39,258165.0
2016-05-09 12:10:00,6.39,6.41,6.39,6.41,102150.0,6.39,6.41,6.39,6.41,102150.0
2016-05-09 12:20:00,6.41,6.42,6.41,6.42,63035.0,6.41,6.42,6.41,6.42,63035.0
2016-05-09 12:30:00,6.42,6.42,6.39,6.39,81975.0,6.42,6.42,6.39,6.39,81975.0
2016-05-09 12:40:00,6.4,6.4,6.39,6.39,75625.0,6.4,6.4,6.39,6.39,75625.0
2016-05-09 12:50:00,6.39,6.4,6.38,6.4,84855.0,6.39,6.4,6.38,6.4,84855.0
2016-05-09 13:00:00,6.4,6.41,6.39,6.41,108450.0,6.4,6.41,6.39,6.41,108450.0
2016-05-09 13:10:00,6.41,6.42,6.41,6.41,124530.0,6.41,6.42,6.41,6.41,124530.0
2016-05-09 13:20:00,6.41,6.42,6.41,6.42,81770.0,6.41,6.42,6.41,6.42,81770.0
2016-05-09 13:30:00,6.42,6.42,6.41,6.41,88025.0,6.42,6.42,6.41,6.41,88025.0
2016-05-09 13:40:00,6.41,6.42,6.41,6.41,113780.0,6.41,6.42,6.41,6.41,113780.0
2016-05-09 13:50:00,6.42,6.42,6.41,6.41,52465.0,6.42,6.42,6.41,6.41,52465.0
2016-05-09 14:00:00,6.41,6.42,6.41,6.42,193630.0,6.41,6.42,6.41,6.42,193630.0
2016-05-09 14:10:00,6.42,6.42,6.4,6.4,328880.0,6.42,6.42,6.4,6.4,328880.0
2016-05-09 14:20:00,6.4,6.42,6.4,6.41,139360.0,6.4,6.42,6.4,6.41,139360.0
2016-05-09 14:30:00,6.41,6.41,6.39,6.41,137450.0,6.41,6.41,6.39,6.41,137450.0
2016-05-09 14:40:00,6.41,6.41,6.41,6.41,56080.0,6.41,6.41,6.41,6.41,56080.0
2016-05-09 14:50:00,6.42,6.42,6.41,6.42,99855.0,6.42,6.42,6.41,6.42,99855.0
2016-05-09 15:00:00,6.42,6.42,6.41,6.42,151165.0,6.42,6.42,6.41,6.42,151165.0
2016-05-09 15:10:00,6.42,6.42,6.41,6.42,160165.0,6.42,6.42,6.41,6.42,160165.0
2016-05-09 15:20:00,6.42,6.42,6.41,6.42,134290.0,6.42,6.42,6.41,6.42,134290.0
2016-05-09 15:30:00,6.42,6.42,6.41,6.41,327525.0,6.42,6.42,6.41,6.41,327525.0
2016-05-09 15:40:00,6.41,6.42,6.41,6.42,271720.0,6.41,6.42,6.41,6.42,271720.0
2016-05-09 15:50:00,6.42,6.42,6.41,6.41,432005.0,6.42,6.42,6.41,6.41,432005.0
2016-05-10 09:30:00,6.44,6.49,6.39,6.41,195695.0,6.44,6.49,6.39,6.41,195695.0
2016-05-10 09:40:00,6.42,6.47,6.4,6.47,136560.0,6.42,6.47,6.4,6.47,136560.0
2016-05-10 09:50:00,6.48,6.5,6.45,6.47,479780.0,6.48,6.5,6.45,6.47,479780.0
2016-05-10 10:00:00,6.47,6.47,6.41,6.41,91185.0,6.47,6.47,6.41,6.41,91185.0
2016-05-10 10:10:00,6.41,6.43,6.41,6.42,118935.0,6.41,6.43,6.41,6.42,118935.0
2016-05-10 10:20:00,6.42,6.44,6.42,6.43,88070.0,6.42,6.44,6.42,6.43,88070.0
2016-05-10 10:30:00,6.43,6.45,6.43,6.44,37025.0,6.43,6.45,6.43,6.44,37025.0
2016-05-10 10:40:00,6.44,6.46,6.44,6.44,59525.0,6.44,6.46,6.44,6.44,59525.0
2016-05-10 10:50:00,6.44,6.47,6.43,6.47,109585.0,6.44,6.47,6.43,6.47,109585.0
2016-05-10 11:00:00,6.47,6.48,6.47,6.48,172810.0,6.47,6.48,6.47,6.48,172810.0
2016-05-10 11:10:00,6.48,6.48,6.45,6.46,51705.0,6.48,6.48,6.45,6.46,51705.0
2016-05-10 11:20:00,6.46,6.47,6.45,6.47,74880.0,6.46,6.47,6.45,6.47,74880.0
2016-05-10 11:30:00,6.48,6.48,6.47,6.47,40740.0,6.48,6.48,6.47,6.47,40740.0
2016-05-10 11:40:00,6.47,6.47,6.46,6.46,46340.0,6.47,6.47,6.46,6.46,46340.0
2016-05-10 11:50:00,6.46,6.48,6.46,6.48,37830.0,6.46,6.48,6.46,6.48,37830.0
2016-05-10 12:00:00,6.48,6.49,6.47,6.48,70770.0,6.48,6.49,6.47,6.48,70770.0
2016-05-10 12:10:00,6.48,6.5,6.48,6.5,105560.0,6.48,6.5,6.48,6.5,105560.0
2016-05-10 12:20:00,6.5,6.5,6.5,6.5,65550.0,6.5,6.5,6.5,6.5,65550.0
2016-05-10 12:30:00,6.5,6.5,6.48,6.48,62580.0,6.5,6.5,6.48,6.48,62580.0
2016-05-10 12:40:00,6.48,6.5,6.48,6.5,62775.0,6.48,6.5,6.48,6.5,62775.0
2016-05-10 12:50:00,6.5,6.51,6.5,6.51,121780.0,6.5,6.51,6.5,6.51,121780.0
2016-05-10 13:00:00,6.51,6.51,6.5,6.51,168945.0,6.51,6.51,6.5,6.51,168945.0
2016-05-10 13:10:00,6.51,6.51,6.5,6.5,55325.0,6.51,6.51,6.5,6.5,55325.0
2016-05-10 13:20:00,6.5,6.5,6.49,6.49,185045.0,6.5,6.5,6.49,6.49,185045.0
2016-05-10 13:30:00,6.49,6.5,6.48,6.49,110210.0,6.49,6.5,6.48,6.49,110210.0
2016-05-10 13:40:00,6.48,6.48,6.48,6.48,97065.0,6.48,6.48,6.48,6.48,97065.0
2016-05-10 13:50:00,6.49,6.5,6.48,6.5,76850.0,6.49,6.5,6.48,6.5,76850.0
2016-05-10 14:00:00,6.5,6.5,6.49,6.49,96805.0,6.5,6.5,6.49,6.49,96805.0
2016-05-10 14:10:00,6.49,6.49,6.48,6.48,138875.0,6.49,6.49,6.48,6.48,138875.0
2016-05-10 14:20:00,6.48,6.49,6.48,6.48,114505.0,6.48,6.49,6.48,6.48,114505.0
2016-05-10 14:30:00,6.48,6.48,6.47,6.47,74385.0,6.48,6.48,6.47,6.47,74385.0
2016-05-10 14:40:00,6.47,6.5,6.47,6.5,242640.0,6.47,6.5,6.47,6.5,242640.0
2016-05-10 14:50:00,6.5,6.51,6.49,6.51,170715.0,6.5,6.51,6.49,6.51,170715.0
2016-05-10 15:00:00,6.51,6.52,6.51,6.52,257140.0,6.51,6.52,6.51,6.52,257140.0
2016-05-10 15:10:00,6.52,6.53,6.52,6.53,651160.0,6.52,6.53,6.52,6.53,651160.0
2016-05-10 15:20:00,6.53,6.54,6.53,6.53,159745.0,6.53,6.54,6.53,6.53,159745.0
2016-05-10 15:30:00,6.53,6.54,6.52,6.53,211280.0,6.53,6.54,6.52,6.53,211280.0
2016-05-10 15:40:00,6.53,6.54,6.53,6.54,272625.0,6.53,6.54,6.53,6.54,272625.0
2016-05-10 15:50:00,6.54,6.56,6.53,6.55,885570.0,6.54,6.56,6.53,6.55,885570.0
2016-05-11 09:30:00,6.52,6.56,6.51,6.53,204105.0,6.52,6.56,6.51,6.53,204105.0
2016-05-11 09:40:00,6.54,6.59,6.5,6.57,343360.0,6.54,6.59,6.5,6.57,343360.0
2016-05-11 09:50:00,6.57,6.6,6.56,6.58,545275.0,6.57,6.6,6.56,6.58,545275.0
2016-05-11 10:00:00,6.58,6.6,6.56,6.59,287405.0,6.58,6.6,6.56,6.59,287405.0
2016-05-11 10:10:00,6.59,6.59,6.57,6.58,86350.0,6.59,6.59,6.57,6.58,86350.0
2016-05-11 10:20:00,6.58,6.6,6.58,6.6,207530.0,6.58,6.6,6.58,6.6,207530.0
2016-05-11 10:30:00,6.6,6.61,6.59,6.59,76805.0,6.6,6.61,6.59,6.59,76805.0
2016-05-11 10:40:00,6.59,6.59,6.57,6.57,104425.0,6.59,6.59,6.57,6.57,104425.0
2016-05-11 10:50:00,6.57,6.58,6.57,6.58,177300.0,6.57,6.58,6.57,6.58,177300.0
2016-05-11 11:00:00,6.58,6.58,6.55,6.55,242655.0,6.58,6.58,6.55,6.55,242655.0
2016-05-11 11:10:00,6.55,6.55,6.55,6.55,81940.0,6.55,6.55,6.55,6.55,81940.0
2016-05-11 11:20:00,6.55,6.55,6.53,6.53,106045.0,6.55,6.55,6.53,6.53,106045.0
2016-05-11 11:30:00,6.53,6.54,6.52,6.53,98765.0,6.53,6.54,6.52,6.53,98765.0
2016-05-11 11:40:00,6.53,6.53,6.52,6.52,68975.0,6.53,6.53,6.52,6.52,68975.0
2016-05-11 11:50:00,6.52,6.53,6.52,6.52,79800.0,6.52,6.53,6.52,6.52,79800.0
2016-05-11 12:00:00,6.52,6.54,6.52,6.54,111590.0,6.52,6.54,6.52,6.54,111590.0
2016-05-11 12:10:00,6.55,6.55,6.54,6.54,99790.0,6.55,6.55,6.54,6.54,99790.0
2016-05-11 12:20:00,6.54,6.54,6.52,6.53,94595.0,6.54,6.54,6.52,6.53,94595.0
2016-05-11 12:30:00,6.53,6.55,6.52,6.55,185065.0,6.53,6.55,6.52,6.55,185065.0
2016-05-11 12:40:00,6.55,6.56,6.55,6.55,33945.0,6.55,6.56,6.55,6.55,33945.0
2016-05-11 12:50:00,6.54,6.54,6.53,6.53,34255.0,6.54,6.54,6.53,6.53,34255.0
2016-05-11 13:00:00,6.53,6.54,6.52,6.54,81265.0,6.53,6.54,6.52,6.54,81265.0
2016-05-11 13:10:00,6.53,6.54,6.53,6.53,35850.0,6.53,6.54,6.53,6.53,35850.0
2016-05-11 13:20:00,6.53,6.53,6.52,6.53,97385.0,6.53,6.53,6.52,6.53,97385.0
2016-05-11 13:30:00,6.53,6.53,6.52,6.52,58835.0,6.53,6.53,6.52,6.52,58835.0
2016-05-11 13:40:00,6.52,6.52,6.51,6.51,49055.0,6.52,6.52,6.51,6.51,49055.0
2016-05-11 13:50:00,6.51,6.52,6.51,6.51,79560.0,6.51,6.52,6.51,6.51,79560.0
2016-05-11 14:00:00,6.51,6.51,6.5,6.51,540460.0,6.51,6.51,6.5,6.51,540460.0
2016-05-11 14:10:00,6.51,6.53,6.51,6.53,796665.0,6.51,6.53,6.51,6.53,796665.0
2016-05-11 14:20:00,6.53,6.54,6.53,6.53,271290.0,6.53,6.54,6.53,6.53,271290.0
2016-05-11 14:30:00,6.53,6.54,6.53,6.54,188380.0,6.53,6.54,6.53,6.54,188380.0
2016-05-11 14:40:00,6.54,6.54,6.53,6.53,212410.0,6.54,6.54,6.53,6.53,212410.0
2016-05-11 14:50:00,6.53,6.54,6.53,6.53,489350.0,6.53,6.54,6.53,6.53,489350.0
2016-05-11 15:00:00,6.53,6.54,6.53,6.54,279490.0,6.53,6.54,6.53,6.54,279490.0
2016-05-11 15:10:00,6.54,6.54,6.53,6.53,160535.0,6.54,6.54,6.53,6.53,160535.0
2016-05-11 15:20:00,6.53,6.53,6.51,6.51,183950.0,6.53,6.53,6.51,6.51,183950.0
2016-05-11 15:30:00,6.51,6.52,6.51,6.51,237545.0,6.51,6.52,6.51,6.51,237545.0
2016-05-11 15:40:00,6.51,6.51,6.5,6.51,306025.0,6.51,6.51,6.5,6.51,306025.0
2016-05-11 15:50:00,6.5,6.51,6.49,6.5,939650.0,6.5,6.51,6.49,6.5,939650.0
2016-05-12 09:30:00,6.53,6.55,6.5,6.5,239125.0,6.53,6.55,6.5,6.5,239125.0
2016-05-12 09:40:00,6.5,6.53,6.5,6.5,270190.0,6.5,6.53,6.5,6.5,270190.0
2016-05-12 09:50:00,6.5,6.54,6.49,6.49,350315.0,6.5,6.54,6.49,6.49,350315.0
2016-05-12 10:00:00,6.49,6.51,6.49,6.5,206785.0,6.49,6.51,6.49,6.5,206785.0
2016-05-12 10:10:00,6.5,6.52,6.5,6.5,122815.0,6.5,6.52,6.5,6.5,122815.0
2016-05-12 10:20:00,6.5,6.51,6.5,6.5,193520.0,6.5,6.51,6.5,6.5,193520.0
2016-05-12 10:30:00,6.5,6.51,6.49,6.5,315975.0,6.5,6.51,6.49,6.5,315975.0
2016-05-12 10:40:00,6.5,6.5,6.48,6.49,345625.0,6.5,6.5,6.48,6.49,345625.0
2016-05-12 10:50:00,6.49,6.5,6.49,6.5,260180.0,6.49,6.5,6.49,6.5,260180.0
2016-05-12 11:00:00,6.5,6.51,6.46,6.46,974580.0,6.5,6.51,6.46,6.46,974580.0
2016-05-12 11:10:00,6.46,6.46,6.41,6.41,205020.0,6.46,6.46,6.41,6.41,205020.0
2016-05-12 11:20:00,6.41,6.42,6.4,6.4,131330.0,6.41,6.42,6.4,6.4,131330.0
2016-05-12 11:30:00,6.4,6.42,6.39,6.4,177450.0,6.4,6.42,6.39,6.4,177450.0
2016-05-12 11:40:00,6.4,6.4,6.37,6.39,238255.0,6.4,6.4,6.37,6.39,238255.0
2016-05-12 11:50:00,6.38,6.39,6.37,6.38,226090.0,6.38,6.39,6.37,6.38,226090.0
2016-05-12 12:00:00,6.38,6.42,6.37,6.41,290345.0,6.38,6.42,6.37,6.41,290345.0
2016-05-12 12:10:00,6.41,6.41,6.39,6.39,60385.0,6.41,6.41,6.39,6.39,60385.0
2016-05-12 12:20:00,6.39,6.42,6.38,6.41,190755.0,6.39,6.42,6.38,6.41,190755.0
2016-05-12 12:30:00,6.41,6.42,6.38,6.39,205600.0,6.41,6.42,6.38,6.39,205600.0
2016-05-12 12:40:00,6.39,6.4,6.38,6.4,126120.0,6.39,6.4,6.38,6.4,126120.0
2016-05-12 12:50:00,6.39,6.42,6.39,6.42,277390.0,6.39,6.42,6.39,6.42,277390.0
2016-05-12 13:00:00,6.42,6.42,6.4,6.41,86835.0,6.42,6.42,6.4,6.41,86835.0
2016-05-12 13:10:00,6.41,6.41,6.39,6.41,158680.0,6.41,6.41,6.39,6.41,158680.0
2016-05-12 13:20:00,6.4,6.41,6.39,6.4,130855.0,6.4,6.41,6.39,6.4,130855.0
2016-05-12 13:30:00,6.4,6.41,6.4,6.4,184320.0,6.4,6.41,6.4,6.4,184320.0
2016-05-12 13:40:00,6.4,6.42,6.4,6.41,123825.0,6.4,6.42,6.4,6.41,123825.0
2016-05-12 13:50:00,6.42,6.42,6.41,6.42,86195.0,6.42,6.42,6.41,6.42,86195.0
2016-05-12 14:00:00,6.42,6.43,6.42,6.42,145850.0,6.42,6.43,6.42,6.42,145850.0
2016-05-12 14:10:00,6.42,6.45,6.42,6.44,148165.0,6.42,6.45,6.42,6.44,148165.0
2016-05-12 14:20:00,6.44,6.44,6.42,6.43,72610.0,6.44,6.44,6.42,6.43,72610.0
2016-05-12 14:30:00,6.42,6.44,6.42,6.43,109375.0,6.42,6.44,6.42,6.43,109375.0
2016-05-12 14:40:00,6.44,6.46,6.43,6.46,144760.0,6.44,6.46,6.43,6.46,144760.0
2016-05-12 14:50:00,6.46,6.47,6.45,6.46,128490.0,6.46,6.47,6.45,6.46,128490.0
2016-05-12 15:00:00,6.46,6.46,6.44,6.44,104345.0,6.46,6.46,6.44,6.44,104345.0
2016-05-12 15:10:00,6.45,6.45,6.43,6.44,101155.0,6.45,6.45,6.43,6.44,101155.0
2016-05-12 15:20:00,6.44,6.45,6.43,6.45,164770.0,6.44,6.45,6.43,6.45,164770.0
2016-05-12 15:30:00,6.45,6.46,6.44,6.45,324110.0,6.45,6.46,6.44,6.45,324110.0
2016-05-12 15:40:00,6.45,6.45,6.44,6.45,323565.0,6.45,6.45,6.44,6.45,323565.0
2016-05-12 15:50:00,6.45,6.45,6.44,6.44,884320.0,6.45,6.45,6.44,6.44,884320.0
2016-05-13 09:30:00,6.44,6.54,6.44,6.51,187515.0,6.44,6.54,6.44,6.51,187515.0
2016-05-13 09:40:00,6.51,6.53,6.49,6.52,132770.0,6.51,6.53,6.49,6.52,132770.0
2016-05-13 09:50:00,6.52,6.52,6.48,6.49,126950.0,6.52,6.52,6.48,6.49,126950.0
2016-05-13 10:00:00,6.5,6.54,6.49,6.51,374355.0,6.5,6.54,6.49,6.51,374355.0
2016-05-13 10:10:00,6.51,6.53,6.5,6.53,122700.0,6.51,6.53,6.5,6.53,122700.0
2016-05-13 10:20:00,6.52,6.52,6.51,6.51,111925.0,6.52,6.52,6.51,6.51,111925.0
2016-05-13 10:30:00,6.51,6.51,6.48,6.48,100610.0,6.51,6.51,6.48,6.48,100610.0
2016-05-13 10:40:00,6.49,6.5,6.48,6.49,137375.0,6.49,6.5,6.48,6.49,137375.0
2016-05-13 10:50:00,6.49,6.52,6.49,6.51,123170.0,6.49,6.52,6.49,6.51,123170.0
2016-05-13 11:00:00,6.52,6.54,6.51,6.54,148035.0,6.52,6.54,6.51,6.54,148035.0
2016-05-13 11:10:00,6.54,6.54,6.51,6.52,184895.0,6.54,6.54,6.51,6.52,184895.0
2016-05-13 11:20:00,6.52,6.52,6.5,6.5,300120.0,6.52,6.52,6.5,6.5,300120.0
2016-05-13 11:30:00,6.5,6.5,6.48,6.49,360775.0,6.5,6.5,6.48,6.49,360775.0
2016-05-13 11:40:00,6.48,6.52,6.48,6.52,81705.0,6.48,6.52,6.48,6.52,81705.0
2016-05-13 11:50:00,6.52,6.52,6.5,6.5,115805.0,6.52,6.52,6.5,6.5,115805.0
2016-05-13 12:00:00,6.5,6.51,6.49,6.49,97730.0,6.5,6.51,6.49,6.49,97730.0
2016-05-13 12:10:00,6.49,6.5,6.49,6.5,91665.0,6.49,6.5,6.49,6.5,91665.0
2016-05-13 12:20:00,6.5,6.5,6.49,6.5,76305.0,6.5,6.5,6.49,6.5,76305.0
2016-05-13 12:30:00,6.5,6.5,6.49,6.5,122260.0,6.5,6.5,6.49,6.5,122260.0
2016-05-13 12:40:00,6.5,6.5,6.47,6.48,99090.0,6.5,6.5,6.47,6.48,99090.0
2016-05-13 12:50:00,6.48,6.49,6.46,6.46,106695.0,6.48,6.49,6.46,6.46,106695.0
2016-05-13 13:00:00,6.46,6.5,6.46,6.49,107250.0,6.46,6.5,6.46,6.49,107250.0
2016-05-13 13:10:00,6.49,6.5,6.48,6.49,249315.0,6.49,6.5,6.48,6.49,249315.0
2016-05-13 13:20:00,6.49,6.5,6.48,6.48,111600.0,6.49,6.5,6.48,6.48,111600.0
2016-05-13 13:30:00,6.48,6.49,6.45,6.45,138160.0,6.48,6.49,6.45,6.45,138160.0
2016-05-13 13:40:00,6.45,6.46,6.45,6.45,145830.0,6.45,6.46,6.45,6.45,145830.0
2016-05-13 13:50:00,6.44,6.45,6.42,6.44,368740.0,6.44,6.45,6.42,6.44,368740.0
2016-05-13 14:00:00,6.44,6.45,6.44,6.44,159260.0,6.44,6.45,6.44,6.44,159260.0
2016-05-13 14:10:00,6.44,6.45,6.43,6.43,117025.0,6.44,6.45,6.43,6.43,117025.0
2016-05-13 14:20:00,6.43,6.45,6.42,6.45,502195.0,6.43,6.45,6.42,6.45,502195.0
2016-05-13 14:30:00,6.45,6.46,6.45,6.45,107145.0,6.45,6.46,6.45,6.45,107145.0
2016-05-13 14:40:00,6.45,6.46,6.45,6.46,93010.0,6.45,6.46,6.45,6.46,93010.0
2016-05-13 14:50:00,6.46,6.46,6.45,6.46,90440.0,6.46,6.46,6.45,6.46,90440.0
2016-05-13 15:00:00,6.46,6.47,6.46,6.46,177320.0,6.46,6.47,6.46,6.46,177320.0
2016-05-13 15:10:00,6.46,6.47,6.45,6.46,235920.0,6.46,6.47,6.45,6.46,235920.0
2016-05-13 15:20:00,6.46,6.46,6.45,6.46,248015.0,6.46,6.46,6.45,6.46,248015.0
2016-05-13 15:30:00,6.46,6.47,6.46,6.47,179145.0,6.46,6.47,6.46,6.47,179145.0
2016-05-13 15:40:00,6.47,6.48,6.47,6.47,231575.0,6.47,6.48,6.47,6.47,231575.0
2016-05-13 15:50:00,6.47,6.47,6.46,6.47,747930.0,6.47,6.47,6.46,6.47,747930.0
2016-05-16 09:30:00,6.48,6.52,6.45,6.49,161485.0,6.48,6.52,6.45,6.49,161485.0
2016-05-16 09:40:00,6.49,6.51,6.47,6.47,258545.0,6.49,6.51,6.47,6.47,258545.0
2016-05-16 09:50:00,6.47,6.49,6.46,6.49,48360.0,6.47,6.49,6.46,6.49,48360.0
2016-05-16 10:00:00,6.49,6.5,6.48,6.5,124850.0,6.49,6.5,6.48,6.5,124850.0
2016-05-16 10:10:00,6.5,6.51,6.49,6.49,108190.0,6.5,6.51,6.49,6.49,108190.0
2016-05-16 10:20:00,6.5,6.52,6.49,6.51,136640.0,6.5,6.52,6.49,6.51,136640.0
2016-05-16 10:30:00,6.51,6.52,6.5,6.52,196750.0,6.51,6.52,6.5,6.52,196750.0
2016-05-16 10:40:00,6.53,6.53,6.51,6.53,60000.0,6.53,6.53,6.51,6.53,60000.0
2016-05-16 10:50:00,6.53,6.54,6.53,6.53,67125.0,6.53,6.54,6.53,6.53,67125.0
2016-05-16 11:00:00,6.53,6.54,6.51,6.51,100655.0,6.53,6.54,6.51,6.51,100655.0
2016-05-16 11:10:00,6.51,6.53,6.51,6.52,77925.0,6.51,6.53,6.51,6.52,77925.0
2016-05-16 11:20:00,6.52,6.53,6.51,6.52,30510.0,6.52,6.53,6.51,6.52,30510.0
2016-05-16 11:30:00,6.53,6.53,6.52,6.52,90405.0,6.53,6.53,6.52,6.52,90405.0
2016-05-16 11:40:00,6.52,6.55,6.52,6.55,68000.0,6.52,6.55,6.52,6.55,68000.0
2016-05-16 11:50:00,6.55,6.56,6.55,6.55,63055.0,6.55,6.56,6.55,6.55,63055.0
2016-05-16 12:00:00,6.56,6.56,6.53,6.54,48030.0,6.56,6.56,6.53,6.54,48030.0
2016-05-16 12:10:00,6.54,6.54,6.53,6.53,46085.0,6.54,6.54,6.53,6.53,46085.0
2016-05-16 12:20:00,6.53,6.54,6.52,6.52,45560.0,6.53,6.54,6.52,6.52,45560.0
2016-05-16 12:30:00,6.53,6.53,6.52,6.53,45445.0,6.53,6.53,6.52,6.53,45445.0
2016-05-16 12:40:00,6.53,6.54,6.52,6.54,27215.0,6.53,6.54,6.52,6.54,27215.0
2016-05-16 12:50:00,6.54,6.55,6.54,6.55,62640.0,6.54,6.55,6.54,6.55,62640.0
2016-05-16 13:00:00,6.55,6.55,6.55,6.55,52525.0,6.55,6.55,6.55,6.55,52525.0
2016-05-16 13:10:00,6.55,6.55,6.54,6.54,68235.0,6.55,6.55,6.54,6.54,68235.0
2016-05-16 13:20:00,6.54,6.54,6.53,6.53,64250.0,6.54,6.54,6.53,6.53,64250.0
2016-05-16 13:30:00,6.54,6.54,6.53,6.53,59330.0,6.54,6.54,6.53,6.53,59330.0
2016-05-16 13:40:00,6.53,6.54,6.52,6.54,95590.0,6.53,6.54,6.52,6.54,95590.0
2016-05-16 13:50:00,6.54,6.56,6.54,6.55,114430.0,6.54,6.56,6.54,6.55,114430.0
2016-05-16 14:00:00,6.55,6.57,6.55,6.56,75875.0,6.55,6.57,6.55,6.56,75875.0
2016-05-16 14:10:00,6.56,6.57,6.56,6.57,153275.0,6.56,6.57,6.56,6.57,153275.0
2016-05-16 14:20:00,6.58,6.59,6.58,6.59,117475.0,6.58,6.59,6.58,6.59,117475.0
2016-05-16 14:30:00,6.59,6.59,6.58,6.58,244545.0,6.59,6.59,6.58,6.58,244545.0
2016-05-16 14:40:00,6.58,6.59,6.56,6.56,285545.0,6.58,6.59,6.56,6.56,285545.0
2016-05-16 14:50:00,6.56,6.57,6.56,6.56,150890.0,6.56,6.57,6.56,6.56,150890.0
2016-05-16 15:00:00,6.56,6.56,6.54,6.55,508610.0,6.56,6.56,6.54,6.55,508610.0
2016-05-16 15:10:00,6.55,6.55,6.53,6.53,256540.0,6.55,6.55,6.53,6.53,256540.0
2016-05-16 15:20:00,6.53,6.53,6.52,6.52,430520.0,6.53,6.53,6.52,6.52,430520.0
2016-05-16 15:30:00,6.52,6.53,6.52,6.53,318880.0,6.52,6.53,6.52,6.53,318880.0
2016-05-16 15:40:00,6.53,6.54,6.52,6.53,228420.0,6.53,6.54,6.52,6.53,228420.0
2016-05-16 15:50:00,6.53,6.53,6.52,6.52,630170.0,6.53,6.53,6.52,6.52,630170.0
2016-05-17 09:30:00,6.51,6.56,6.51,6.54,124585.0,6.51,6.56,6.51,6.54,124585.0
2016-05-17 09:40:00,6.53,6.53,6.5,6.53,74765.0,6.53,6.53,6.5,6.53,74765.0
2016-05-17 09:50:00,6.52,6.56,6.51,6.56,61795.0,6.52,6.56,6.51,6.56,61795.0
2016-05-17 10:00:00,6.56,6.56,6.53,6.54,125240.0,6.56,6.56,6.53,6.54,125240.0
2016-05-17 10:10:00,6.54,6.57,6.52,6.56,33220.0,6.54,6.57,6.52,6.56,33220.0
2016-05-17 10:20:00,6.57,6.58,6.56,6.57,106800.0,6.57,6.58,6.56,6.57,106800.0
2016-05-17 10:30:00,6.57,6.57,6.55,6.56,73425.0,6.57,6.57,6.55,6.56,73425.0
2016-05-17 10:40:00,6.56,6.59,6.56,6.58,85255.0,6.56,6.59,6.56,6.58,85255.0
2016-05-17 10:50:00,6.58,6.6,6.57,6.6,147300.0,6.58,6.6,6.57,6.6,147300.0
2016-05-17 11:00:00,6.6,6.6,6.59,6.59,85110.0,6.6,6.6,6.59,6.59,85110.0
2016-05-17 11:10:00,6.59,6.62,6.59,6.6,153935.0,6.59,6.62,6.59,6.6,153935.0
2016-05-17 11:20:00,6.6,6.61,6.59,6.59,56210.0,6.6,6.61,6.59,6.59,56210.0
2016-05-17 11:30:00,6.59,6.61,6.59,6.6,296720.0,6.59,6.61,6.59,6.6,296720.0
2016-05-17 11:40:00,6.61,6.62,6.6,6.61,38355.0,6.61,6.62,6.6,6.61,38355.0
2016-05-17 11:50:00,6.61,6.62,6.61,6.61,35540.0,6.61,6.62,6.61,6.61,35540.0
2016-05-17 12:00:00,6.6,6.61,6.59,6.6,45630.0,6.6,6.61,6.59,6.6,45630.0
2016-05-17 12:10:00,6.6,6.6,6.57,6.58,97145.0,6.6,6.6,6.57,6.58,97145.0
2016-05-17 12:20:00,6.57,6.58,6.56,6.58,153625.0,6.57,6.58,6.56,6.58,153625.0
2016-05-17 12:30:00,6.58,6.59,6.57,6.58,73145.0,6.58,6.59,6.57,6.58,73145.0
2016-05-17 12:40:00,6.59,6.59,6.57,6.57,41665.0,6.59,6.59,6.57,6.57,41665.0
2016-05-17 12:50:00,6.57,6.58,6.55,6.56,228440.0,6.57,6.58,6.55,6.56,228440.0
2016-05-17 13:00:00,6.56,6.56,6.55,6.55,106455.0,6.56,6.56,6.55,6.55,106455.0
2016-05-17 13:10:00,6.55,6.56,6.55,6.56,73195.0,6.55,6.56,6.55,6.56,73195.0
2016-05-17 13:20:00,6.56,6.56,6.55,6.56,87495.0,6.56,6.56,6.55,6.56,87495.0
2016-05-17 13:30:00,6.56,6.57,6.56,6.56,37180.0,6.56,6.57,6.56,6.56,37180.0
2016-05-17 13:40:00,6.56,6.58,6.56,6.57,70810.0,6.56,6.58,6.56,6.57,70810.0
2016-05-17 13:50:00,6.57,6.58,6.54,6.55,126280.0,6.57,6.58,6.54,6.55,126280.0
2016-05-17 14:00:00,6.55,6.56,6.54,6.54,121085.0,6.55,6.56,6.54,6.54,121085.0
2016-05-17 14:10:00,6.54,6.55,6.52,6.52,137755.0,6.54,6.55,6.52,6.52,137755.0
2016-05-17 14:20:00,6.52,6.52,6.5,6.52,137165.0,6.52,6.52,6.5,6.52,137165.0
2016-05-17 14:30:00,6.52,6.52,6.5,6.52,108800.0,6.52,6.52,6.5,6.52,108800.0
2016-05-17 14:40:00,6.52,6.52,6.51,6.51,121365.0,6.52,6.52,6.51,6.51,121365.0
2016-05-17 14:50:00,6.51,6.53,6.5,6.52,247120.0,6.51,6.53,6.5,6.52,247120.0
2016-05-17 15:00:00,6.52,6.54,6.51,6.53,189365.0,6.52,6.54,6.51,6.53,189365.0
2016-05-17 15:10:00,6.53,6.54,6.53,6.53,128215.0,6.53,6.54,6.53,6.53,128215.0
2016-05-17 15:20:00,6.53,6.53,6.52,6.53,156145.0,6.53,6.53,6.52,6.53,156145.0
2016-05-17 15:30:00,6.53,6.55,6.53,6.55,176990.0,6.53,6.55,6.53,6.55,176990.0
2016-05-17 15:40:00,6.55,6.55,6.54,6.55,443265.0,6.55,6.55,6.54,6.55,443265.0
2016-05-17 15:50:00,6.55,6.56,6.54,6.55,1070180.0,6.55,6.56,6.54,6.55,1070180.0
2016-05-18 09:30:00,6.5,6.58,6.5,6.53,72440.0,6.5,6.58,6.5,6.53,72440.0
2016-05-18 09:40:00,6.54,6.58,6.54,6.56,49335.0,6.54,6.58,6.54,6.56,49335.0
2016-05-18 09:50:00,6.56,6.57,6.55,6.57,46250.0,6.56,6.57,6.55,6.57,46250.0
2016-05-18 10:00:00,6.57,6.59,6.57,6.57,65160.0,6.57,6.59,6.57,6.57,65160.0
2016-05-18 10:10:00,6.57,6.62,6.57,6.6,88375.0,6.57,6.62,6.57,6.6,88375.0
2016-05-18 10:20:00,6.6,6.63,6.6,6.63,57455.0,6.6,6.63,6.6,6.63,57455.0
2016-05-18 10:30:00,6.62,6.62,6.6,6.61,97870.0,6.62,6.62,6.6,6.61,97870.0
2016-05-18 10:40:00,6.61,6.62,6.61,6.62,183060.0,6.61,6.62,6.61,6.62,183060.0
2016-05-18 10:50:00,6.62,6.62,6.59,6.6,313970.0,6.62,6.62,6.59,6.6,313970.0
2016-05-18 11:00:00,6.6,6.62,6.6,6.6,137315.0,6.6,6.62,6.6,6.6,137315.0
2016-05-18 11:10:00,6.61,6.61,6.59,6.6,116475.0,6.61,6.61,6.59,6.6,116475.0
2016-05-18 11:20:00,6.6,6.6,6.58,6.6,33610.0,6.6,6.6,6.58,6.6,33610.0
2016-05-18 11:30:00,6.6,6.61,6.59,6.61,30870.0,6.6,6.61,6.59,6.61,30870.0
2016-05-18 11:40:00,6.61,6.61,6.6,6.61,46800.0,6.61,6.61,6.6,6.61,46800.0
2016-05-18 11:50:00,6.61,6.62,6.6,6.6,55450.0,6.61,6.62,6.6,6.6,55450.0
2016-05-18 12:00:00,6.6,6.6,6.58,6.58,71120.0,6.6,6.6,6.58,6.58,71120.0
2016-05-18 12:10:00,6.58,6.59,6.58,6.58,66180.0,6.58,6.59,6.58,6.58,66180.0
2016-05-18 12:20:00,6.58,6.58,6.57,6.58,171595.0,6.58,6.58,6.57,6.58,171595.0
2016-05-18 12:30:00,6.58,6.61,6.58,6.6,110625.0,6.58,6.61,6.58,6.6,110625.0
2016-05-18 12:40:00,6.6,6.6,6.59,6.6,35035.0,6.6,6.6,6.59,6.6,35035.0
2016-05-18 12:50:00,6.59,6.6,6.59,6.6,94500.0,6.59,6.6,6.59,6.6,94500.0
2016-05-18 13:00:00,6.6,6.61,6.6,6.6,43125.0,6.6,6.61,6.6,6.6,43125.0
2016-05-18 13:10:00,6.6,6.61,6.6,6.6,24465.0,6.6,6.61,6.6,6.6,24465.0
2016-05-18 13:20:00,6.61,6.62,6.61,6.61,52350.0,6.61,6.62,6.61,6.61,52350.0
2016-05-18 13:30:00,6.61,6.62,6.61,6.62,64160.0,6.61,6.62,6.61,6.62,64160.0
2016-05-18 13:40:00,6.62,6.63,6.62,6.62,89590.0,6.62,6.63,6.62,6.62,89590.0
2016-05-18 13:50:00,6.62,6.62,6.6,6.62,834725.0,6.62,6.62,6.6,6.62,834725.0
2016-05-18 14:00:00,6.62,6.62,6.55,6.57,140415.0,6.62,6.62,6.55,6.57,140415.0
2016-05-18 14:10:00,6.57,6.57,6.54,6.56,103420.0,6.57,6.57,6.54,6.56,103420.0
2016-05-18 14:20:00,6.56,6.56,6.52,6.52,107070.0,6.56,6.56,6.52,6.52,107070.0
2016-05-18 14:30:00,6.52,6.54,6.5,6.53,89035.0,6.52,6.54,6.5,6.53,89035.0
2016-05-18 14:40:00,6.53,6.55,6.53,6.53,67475.0,6.53,6.55,6.53,6.53,67475.0
2016-05-18 14:50:00,6.53,6.55,6.53,6.55,85000.0,6.53,6.55,6.53,6.55,85000.0
2016-05-18 15:00:00,6.55,6.57,6.55,6.56,77430.0,6.55,6.57,6.55,6.56,77430.0
2016-05-18 15:10:00,6.56,6.56,6.54,6.54,97820.0,6.56,6.56,6.54,6.54,97820.0
2016-05-18 15:20:00,6.54,6.54,6.52,6.52,105510.0,6.54,6.54,6.52,6.52,105510.0
2016-05-18 15:30:00,6.52,6.55,6.52,6.54,112330.0,6.52,6.55,6.52,6.54,112330.0
2016-05-18 15:40:00,6.53,6.56,6.53,6.56,146560.0,6.53,6.56,6.53,6.56,146560.0
2016-05-18 15:50:00,6.56,6.57,6.54,6.56,441750.0,6.56,6.57,6.54,6.56,441750.0
2016-05-19 09:30:00,6.57,6.71,6.57,6.7,340095.0,6.57,6.71,6.57,6.7,340095.0
2016-05-19 09:40:00,6.7,6.71,6.66,6.69,290885.0,6.7,6.71,6.66,6.69,290885.0
2016-05-19 09:50:00,6.69,6.69,6.65,6.65,131905.0,6.69,6.69,6.65,6.65,131905.0
2016-05-19 10:00:00,6.65,6.68,6.64,6.65,129425.0,6.65,6.68,6.64,6.65,129425.0
2016-05-19 10:10:00,6.65,6.66,6.61,6.63,114325.0,6.65,6.66,6.61,6.63,114325.0
2016-05-19 10:20:00,6.63,6.63,6.6,6.6,112135.0,6.63,6.63,6.6,6.6,112135.0
2016-05-19 10:30:00,6.6,6.62,6.59,6.6,116380.0,6.6,6.62,6.59,6.6,116380.0
2016-05-19 10:40:00,6.6,6.62,6.59,6.62,95780.0,6.6,6.62,6.59,6.62,95780.0
2016-05-19 10:50:00,6.61,6.62,6.6,6.61,99135.0,6.61,6.62,6.6,6.61,99135.0
2016-05-19 11:00:00,6.61,6.62,6.6,6.61,99935.0,6.61,6.62,6.6,6.61,99935.0
2016-05-19 11:10:00,6.61,6.63,6.6,6.63,108730.0,6.61,6.63,6.6,6.63,108730.0
2016-05-19 11:20:00,6.63,6.63,6.61,6.62,108270.0,6.63,6.63,6.61,6.62,108270.0
2016-05-19 11:30:00,6.61,6.61,6.59,6.6,84380.0,6.61,6.61,6.59,6.6,84380.0
2016-05-19 11:40:00,6.6,6.6,6.59,6.59,81605.0,6.6,6.6,6.59,6.59,81605.0
2016-05-19 11:50:00,6.59,6.61,6.59,6.61,97530.0,6.59,6.61,6.59,6.61,97530.0
2016-05-19 12:00:00,6.61,6.63,6.6,6.62,78335.0,6.61,6.63,6.6,6.62,78335.0
2016-05-19 12:10:00,6.63,6.64,6.62,6.63,63025.0,6.63,6.64,6.62,6.63,63025.0
2016-05-19 12:20:00,6.63,6.63,6.61,6.61,97180.0,6.63,6.63,6.61,6.61,97180.0
2016-05-19 12:30:00,6.61,6.63,6.61,6.62,89940.0,6.61,6.63,6.61,6.62,89940.0
2016-05-19 12:40:00,6.62,6.62,6.61,6.62,61350.0,6.62,6.62,6.61,6.62,61350.0
2016-05-19 12:50:00,6.62,6.62,6.61,6.62,50725.0,6.62,6.62,6.61,6.62,50725.0
2016-05-19 13:00:00,6.62,6.62,6.61,6.62,74005.0,6.62,6.62,6.61,6.62,74005.0
2016-05-19 13:10:00,6.62,6.64,6.62,6.64,81980.0,6.62,6.64,6.62,6.64,81980.0
2016-05-19 13:20:00,6.64,6.65,6.63,6.65,62435.0,6.64,6.65,6.63,6.65,62435.0
2016-05-19 13:30:00,6.65,6.66,6.64,6.64,129190.0,6.65,6.66,6.64,6.64,129190.0
2016-05-19 13:40:00,6.64,6.66,6.64,6.65,71510.0,6.64,6.66,6.64,6.65,71510.0
2016-05-19 13:50:00,6.65,6.66,6.63,6.63,98605.0,6.65,6.66,6.63,6.63,98605.0
2016-05-19 14:00:00,6.64,6.65,6.64,6.65,101415.0,6.64,6.65,6.64,6.65,101415.0
2016-05-19 14:10:00,6.65,6.66,6.65,6.66,111495.0,6.65,6.66,6.65,6.66,111495.0
2016-05-19 14:20:00,6.66,6.66,6.65,6.66,111810.0,6.66,6.66,6.65,6.66,111810.0
2016-05-19 14:30:00,6.66,6.66,6.64,6.64,94495.0,6.66,6.66,6.64,6.64,94495.0
2016-05-19 14:40:00,6.64,6.64,6.63,6.64,87875.0,6.64,6.64,6.63,6.64,87875.0
2016-05-19 14:50:00,6.64,6.64,6.63,6.63,139935.0,6.64,6.64,6.63,6.63,139935.0
2016-05-19 15:00:00,6.63,6.66,6.63,6.65,133150.0,6.63,6.66,6.63,6.65,133150.0
2016-05-19 15:10:00,6.65,6.67,6.65,6.67,143950.0,6.65,6.67,6.65,6.67,143950.0
2016-05-19 15:20:00,6.67,6.68,6.67,6.67,233055.0,6.67,6.68,6.67,6.67,233055.0
2016-05-19 15:30:00,6.67,6.67,6.66,6.67,171225.0,6.67,6.67,6.66,6.67,171225.0
2016-05-19 15:40:00,6.67,6.67,6.66,6.67,269230.0,6.67,6.67,6.66,6.67,269230.0
2016-05-19 15:50:00,6.67,6.68,6.66,6.66,739460.0,6.67,6.68,6.66,6.66,739460.0
2016-05-20 09:30:00,6.71,6.71,6.67,6.7,122740.0,6.71,6.71,6.67,6.7,122740.0
2016-05-20 09:40:00,6.7,6.72,6.66,6.67,269235.0,6.7,6.72,6.66,6.67,269235.0
2016-05-20 09:50:00,6.66,6.68,6.65,6.66,105980.0,6.66,6.68,6.65,6.66,105980.0
2016-05-20 10:00:00,6.67,6.68,6.66,6.67,61685.0,6.67,6.68,6.66,6.67,61685.0
2016-05-20 10:10:00,6.67,6.71,6.66,6.7,95735.0,6.67,6.71,6.66,6.7,95735.0
2016-05-20 10:20:00,6.7,6.7,6.68,6.68,58960.0,6.7,6.7,6.68,6.68,58960.0
2016-05-20 10:30:00,6.68,6.7,6.67,6.67,78355.0,6.68,6.7,6.67,6.67,78355.0
2016-05-20 10:40:00,6.67,6.68,6.67,6.67,121320.0,6.67,6.68,6.67,6.67,121320.0
2016-05-20 10:50:00,6.67,6.67,6.65,6.65,88780.0,6.67,6.67,6.65,6.65,88780.0
2016-05-20 11:00:00,6.65,6.66,6.65,6.65,102345.0,6.65,6.66,6.65,6.65,102345.0
2016-05-20 11:10:00,6.65,6.66,6.64,6.65,88455.0,6.65,6.66,6.64,6.65,88455.0
2016-05-20 11:20:00,6.65,6.66,6.64,6.65,67670.0,6.65,6.66,6.64,6.65,67670.0
2016-05-20 11:30:00,6.65,6.69,6.65,6.68,42670.0,6.65,6.69,6.65,6.68,42670.0
2016-05-20 11:40:00,6.68,6.69,6.67,6.68,55980.0,6.68,6.69,6.67,6.68,55980.0
2016-05-20 11:50:00,6.68,6.69,6.67,6.69,77765.0,6.68,6.69,6.67,6.69,77765.0
2016-05-20 12:00:00,6.69,6.7,6.68,6.7,267570.0,6.69,6.7,6.68,6.7,267570.0
2016-05-20 12:10:00,6.7,6.71,6.7,6.7,126190.0,6.7,6.71,6.7,6.7,126190.0
2016-05-20 12:20:00,6.7,6.72,6.7,6.72,70325.0,6.7,6.72,6.7,6.72,70325.0
2016-05-20 12:30:00,6.72,6.74,6.72,6.73,58340.0,6.72,6.74,6.72,6.73,58340.0
2016-05-20 12:40:00,6.73,6.73,6.72,6.72,127785.0,6.73,6.73,6.72,6.72,127785.0
2016-05-20 12:50:00,6.72,6.73,6.72,6.73,58945.0,6.72,6.73,6.72,6.73,58945.0
2016-05-20 13:00:00,6.73,6.74,6.73,6.74,97045.0,6.73,6.74,6.73,6.74,97045.0
2016-05-20 13:10:00,6.74,6.75,6.73,6.75,92905.0,6.74,6.75,6.73,6.75,92905.0
2016-05-20 13:20:00,6.75,6.75,6.73,6.73,90260.0,6.75,6.75,6.73,6.73,90260.0
2016-05-20 13:30:00,6.73,6.73,6.72,6.72,88990.0,6.73,6.73,6.72,6.72,88990.0
2016-05-20 13:40:00,6.72,6.73,6.7,6.71,143645.0,6.72,6.73,6.7,6.71,143645.0
2016-05-20 13:50:00,6.71,6.71,6.69,6.71,110910.0,6.71,6.71,6.69,6.71,110910.0
2016-05-20 14:00:00,6.71,6.72,6.71,6.72,70800.0,6.71,6.72,6.71,6.72,70800.0
2016-05-20 14:10:00,6.72,6.73,6.71,6.73,69795.0,6.72,6.73,6.71,6.73,69795.0
2016-05-20 14:20:00,6.73,6.74,6.72,6.74,88080.0,6.73,6.74,6.72,6.74,88080.0
2016-05-20 14:30:00,6.74,6.75,6.74,6.74,112505.0,6.74,6.75,6.74,6.74,112505.0
2016-05-20 14:40:00,6.74,6.74,6.73,6.74,104985.0,6.74,6.74,6.73,6.74,104985.0
2016-05-20 14:50:00,6.74,6.74,6.73,6.73,129380.0,6.74,6.74,6.73,6.73,129380.0
2016-05-20 15:00:00,6.73,6.73,6.72,6.72,210805.0,6.73,6.73,6.72,6.72,210805.0
2016-05-20 15:10:00,6.73,6.73,6.72,6.73,135505.0,6.73,6.73,6.72,6.73,135505.0
2016-05-20 15:20:00,6.73,6.73,6.72,6.73,118635.0,6.73,6.73,6.72,6.73,118635.0
2016-05-20 15:30:00,6.73,6.73,6.73,6.73,86620.0,6.73,6.73,6.73,6.73,86620.0
2016-05-20 15:40:00,6.73,6.74,6.73,6.74,162200.0,6.73,6.74,6.73,6.74,162200.0
2016-05-20 15:50:00,6.74,6.75,6.73,6.74,522505.0,6.74,6.75,6.73,6.74,522505.0
2016-05-23 09:30:00,6.75,6.79,6.73,6.79,94285.0,6.75,6.79,6.73,6.79,94285.0
2016-05-23 09:40:00,6.8,6.81,6.78,6.8,255005.0,6.8,6.81,6.78,6.8,255005.0
2016-05-23 09:50:00,6.81,6.81,6.77,6.77,170115.0,6.81,6.81,6.77,6.77,170115.0
2016-05-23 10:00:00,6.77,6.78,6.75,6.76,326285.0,6.77,6.78,6.75,6.76,326285.0
2016-05-23 10:10:00,6.77,6.79,6.77,6.78,53500.0,6.77,6.79,6.77,6.78,53500.0
2016-05-23 10:20:00,6.79,6.8,6.78,6.79,75250.0,6.79,6.8,6.78,6.79,75250.0
2016-05-23 10:30:00,6.79,6.81,6.79,6.8,57600.0,6.79,6.81,6.79,6.8,57600.0
2016-05-23 10:40:00,6.8,6.82,6.79,6.82,205840.0,6.8,6.82,6.79,6.82,205840.0
2016-05-23 10:50:00,6.82,6.82,6.81,6.82,107090.0,6.82,6.82,6.81,6.82,107090.0
2016-05-23 11:00:00,6.82,6.83,6.81,6.83,93030.0,6.82,6.83,6.81,6.83,93030.0
2016-05-23 11:10:00,6.83,6.83,6.81,6.81,86510.0,6.83,6.83,6.81,6.81,86510.0
2016-05-23 11:20:00,6.81,6.81,6.8,6.81,86285.0,6.81,6.81,6.8,6.81,86285.0
2016-05-23 11:30:00,6.81,6.82,6.79,6.79,79065.0,6.81,6.82,6.79,6.79,79065.0
2016-05-23 11:40:00,6.79,6.8,6.78,6.79,75040.0,6.79,6.8,6.78,6.79,75040.0
2016-05-23 11:50:00,6.78,6.81,6.78,6.8,165640.0,6.78,6.81,6.78,6.8,165640.0
2016-05-23 12:00:00,6.8,6.8,6.8,6.8,31485.0,6.8,6.8,6.8,6.8,31485.0
2016-05-23 12:10:00,6.8,6.8,6.79,6.79,35320.0,6.8,6.8,6.79,6.79,35320.0
2016-05-23 12:20:00,6.8,6.8,6.79,6.8,97760.0,6.8,6.8,6.79,6.8,97760.0
2016-05-23 12:30:00,6.8,6.8,6.78,6.79,40005.0,6.8,6.8,6.78,6.79,40005.0
2016-05-23 12:40:00,6.79,6.8,6.79,6.8,97695.0,6.79,6.8,6.79,6.8,97695.0
2016-05-23 12:50:00,6.8,6.8,6.78,6.78,288305.0,6.8,6.8,6.78,6.78,288305.0
2016-05-23 13:00:00,6.79,6.79,6.78,6.78,101870.0,6.79,6.79,6.78,6.78,101870.0
2016-05-23 13:10:00,6.78,6.79,6.78,6.78,186435.0,6.78,6.79,6.78,6.78,186435.0
2016-05-23 13:20:00,6.78,6.78,6.77,6.78,69470.0,6.78,6.78,6.77,6.78,69470.0
2016-05-23 13:30:00,6.77,6.78,6.76,6.76,130030.0,6.77,6.78,6.76,6.76,130030.0
2016-05-23 13:40:00,6.76,6.77,6.76,6.77,62705.0,6.76,6.77,6.76,6.77,62705.0
2016-05-23 13:50:00,6.77,6.78,6.77,6.77,48815.0,6.77,6.78,6.77,6.77,48815.0
2016-05-23 14:00:00,6.77,6.77,6.76,6.77,40635.0,6.77,6.77,6.76,6.77,40635.0
2016-05-23 14:10:00,6.77,6.79,6.77,6.78,53560.0,6.77,6.79,6.77,6.78,53560.0
2016-05-23 14:20:00,6.78,6.79,6.77,6.78,150400.0,6.78,6.79,6.77,6.78,150400.0
2016-05-23 14:30:00,6.78,6.78,6.77,6.77,59345.0,6.78,6.78,6.77,6.77,59345.0
2016-05-23 14:40:00,6.77,6.77,6.76,6.76,133325.0,6.77,6.77,6.76,6.76,133325.0
2016-05-23 14:50:00,6.76,6.77,6.75,6.75,112305.0,6.76,6.77,6.75,6.75,112305.0
2016-05-23 15:00:00,6.75,6.76,6.74,6.75,94820.0,6.75,6.76,6.74,6.75,94820.0
2016-05-23 15:10:00,6.75,6.75,6.73,6.74,69450.0,6.75,6.75,6.73,6.74,69450.0
2016-05-23 15:20:00,6.74,6.75,6.73,6.75,89170.0,6.74,6.75,6.73,6.75,89170.0
2016-05-23 15:30:00,6.75,6.75,6.74,6.74,155535.0,6.75,6.75,6.74,6.74,155535.0
2016-05-23 15:40:00,6.74,6.74,6.74,6.74,113640.0,6.74,6.74,6.74,6.74,113640.0
2016-05-23 15:50:00,6.74,6.74,6.73,6.73,290085.0,6.74,6.74,6.73,6.73,290085.0
2016-05-24 09:30:00,6.77,6.8,6.74,6.79,141200.0,6.77,6.8,6.74,6.79,141200.0
2016-05-24 09:40:00,6.79,6.81,6.76,6.8,105020.0,6.79,6.81,6.76,6.8,105020.0
2016-05-24 09:50:00,6.81,6.82,6.77,6.77,118125.0,6.81,6.82,6.77,6.77,118125.0
2016-05-24 10:00:00,6.78,6.81,6.78,6.81,151405.0,6.78,6.81,6.78,6.81,151405.0
2016-05-24 10:10:00,6.8,6.83,6.8,6.82,129055.0,6.8,6.83,6.8,6.82,129055.0
2016-05-24 10:20:00,6.83,6.83,6.8,6.81,52640.0,6.83,6.83,6.8,6.81,52640.0
2016-05-24 10:30:00,6.81,6.84,6.8,6.83,146965.0,6.81,6.84,6.8,6.83,146965.0
2016-05-24 10:40:00,6.83,6.85,6.83,6.85,55710.0,6.83,6.85,6.83,6.85,55710.0
2016-05-24 10:50:00,6.84,6.85,6.84,6.85,64325.0,6.84,6.85,6.84,6.85,64325.0
2016-05-24 11:00:00,6.85,6.86,6.83,6.83,116805.0,6.85,6.86,6.83,6.83,116805.0
2016-05-24 11:10:00,6.83,6.83,6.81,6.82,73000.0,6.83,6.83,6.81,6.82,73000.0
2016-05-24 11:20:00,6.82,6.83,6.82,6.82,77275.0,6.82,6.83,6.82,6.82,77275.0
2016-05-24 11:30:00,6.83,6.83,6.82,6.82,56670.0,6.83,6.83,6.82,6.82,56670.0
2016-05-24 11:40:00,6.82,6.83,6.82,6.82,56005.0,6.82,6.83,6.82,6.82,56005.0
2016-05-24 11:50:00,6.82,6.83,6.82,6.82,53500.0,6.82,6.83,6.82,6.82,53500.0
2016-05-24 12:00:00,6.82,6.84,6.81,6.82,72525.0,6.82,6.84,6.81,6.82,72525.0
2016-05-24 12:10:00,6.82,6.82,6.8,6.8,64325.0,6.82,6.82,6.8,6.8,64325.0
2016-05-24 12:20:00,6.8,6.81,6.79,6.8,55250.0,6.8,6.81,6.79,6.8,55250.0
2016-05-24 12:30:00,6.8,6.81,6.8,6.81,56500.0,6.8,6.81,6.8,6.81,56500.0
2016-05-24 12:40:00,6.81,6.81,6.8,6.81,53745.0,6.81,6.81,6.8,6.81,53745.0
2016-05-24 12:50:00,6.81,6.82,6.81,6.82,36605.0,6.81,6.82,6.81,6.82,36605.0
2016-05-24 13:00:00,6.82,6.83,6.81,6.82,63045.0,6.82,6.83,6.81,6.82,63045.0
2016-05-24 13:10:00,6.82,6.82,6.82,6.82,22550.0,6.82,6.82,6.82,6.82,22550.0
2016-05-24 13:20:00,6.82,6.82,6.82,6.82,40450.0,6.82,6.82,6.82,6.82,40450.0
2016-05-24 13:30:00,6.82,6.83,6.82,6.82,50285.0,6.82,6.83,6.82,6.82,50285.0
2016-05-24 13:40:00,6.82,6.82,6.81,6.82,113990.0,6.82,6.82,6.81,6.82,113990.0
2016-05-24 13:50:00,6.82,6.82,6.81,6.82,67055.0,6.82,6.82,6.81,6.82,67055.0
2016-05-24 14:00:00,6.82,6.83,6.82,6.83,83470.0,6.82,6.83,6.82,6.83,83470.0
2016-05-24 14:10:00,6.83,6.85,6.83,6.84,74780.0,6.83,6.85,6.83,6.84,74780.0
2016-05-24 14:20:00,6.84,6.85,6.83,6.84,58820.0,6.84,6.85,6.83,6.84,58820.0
2016-05-24 14:30:00,6.84,6.84,6.83,6.83,50370.0,6.84,6.84,6.83,6.83,50370.0
2016-05-24 14:40:00,6.84,6.84,6.83,6.83,129530.0,6.84,6.84,6.83,6.83,129530.0
2016-05-24 14:50:00,6.84,6.84,6.82,6.82,138295.0,6.84,6.84,6.82,6.82,138295.0
2016-05-24 15:00:00,6.82,6.83,6.82,6.83,130445.0,6.82,6.83,6.82,6.83,130445.0
2016-05-24 15:10:00,6.83,6.85,6.83,6.85,70700.0,6.83,6.85,6.83,6.85,70700.0
2016-05-24 15:20:00,6.85,6.85,6.84,6.84,94110.0,6.85,6.85,6.84,6.84,94110.0
2016-05-24 15:30:00,6.85,6.85,6.84,6.85,86725.0,6.85,6.85,6.84,6.85,86725.0
2016-05-24 15:40:00,6.85,6.85,6.84,6.85,91460.0,6.85,6.85,6.84,6.85,91460.0
2016-05-24 15:50:00,6.85,6.85,6.83,6.83,811260.0,6.85,6.85,6.83,6.83,811260.0
2016-05-25 09:30:00,6.84,6.92,6.84,6.88,266500.0,6.84,6.92,6.84,6.88,266500.0
2016-05-25 09:40:00,6.88,6.89,6.85,6.87,109255.0,6.88,6.89,6.85,6.87,109255.0
2016-05-25 09:50:00,6.87,6.89,6.86,6.88,63290.0,6.87,6.89,6.86,6.88,63290.0
2016-05-25 10:00:00,6.88,6.89,6.86,6.86,96970.0,6.88,6.89,6.86,6.86,96970.0
2016-05-25 10:10:00,6.86,6.87,6.85,6.87,42810.0,6.86,6.87,6.85,6.87,42810.0
2016-05-25 10:20:00,6.87,6.88,6.86,6.86,70570.0,6.87,6.88,6.86,6.86,70570.0
2016-05-25 10:30:00,6.86,6.88,6.86,6.88,83765.0,6.86,6.88,6.86,6.88,83765.0
2016-05-25 10:40:00,6.88,6.9,6.87,6.89,47625.0,6.88,6.9,6.87,6.89,47625.0
2016-05-25 10:50:00,6.89,6.9,6.88,6.88,54285.0,6.89,6.9,6.88,6.88,54285.0
2016-05-25 11:00:00,6.88,6.89,6.87,6.87,46990.0,6.88,6.89,6.87,6.87,46990.0
2016-05-25 11:10:00,6.87,6.87,6.86,6.86,35425.0,6.87,6.87,6.86,6.86,35425.0
2016-05-25 11:20:00,6.86,6.86,6.83,6.83,47710.0,6.86,6.86,6.83,6.83,47710.0
2016-05-25 11:30:00,6.83,6.86,6.83,6.86,155930.0,6.83,6.86,6.83,6.86,155930.0
2016-05-25 11:40:00,6.86,6.87,6.86,6.86,29805.0,6.86,6.87,6.86,6.86,29805.0
2016-05-25 11:50:00,6.86,6.87,6.86,6.87,28175.0,6.86,6.87,6.86,6.87,28175.0
2016-05-25 12:00:00,6.87,6.88,6.87,6.87,48445.0,6.87,6.88,6.87,6.87,48445.0
2016-05-25 12:10:00,6.87,6.88,6.87,6.87,76895.0,6.87,6.88,6.87,6.87,76895.0
2016-05-25 12:20:00,6.87,6.87,6.87,6.87,109135.0,6.87,6.87,6.87,6.87,109135.0
2016-05-25 12:30:00,6.87,6.87,6.87,6.87,17000.0,6.87,6.87,6.87,6.87,17000.0
2016-05-25 12:40:00,6.87,6.88,6.87,6.87,43365.0,6.87,6.88,6.87,6.87,43365.0
2016-05-25 12:50:00,6.87,6.87,6.86,6.87,71955.0,6.87,6.87,6.86,6.87,71955.0
2016-05-25 13:00:00,6.87,6.88,6.87,6.88,43160.0,6.87,6.88,6.87,6.88,43160.0
2016-05-25 13:10:00,6.88,6.89,6.88,6.89,44970.0,6.88,6.89,6.88,6.89,44970.0
2016-05-25 13:20:00,6.88,6.88,6.88,6.88,24160.0,6.88,6.88,6.88,6.88,24160.0
2016-05-25 13:30:00,6.88,6.89,6.88,6.88,52500.0,6.88,6.89,6.88,6.88,52500.0
2016-05-25 13:40:00,6.88,6.89,6.88,6.88,54525.0,6.88,6.89,6.88,6.88,54525.0
2016-05-25 13:50:00,6.88,6.89,6.88,6.88,52505.0,6.88,6.89,6.88,6.88,52505.0
2016-05-25 14:00:00,6.89,6.89,6.88,6.88,83735.0,6.89,6.89,6.88,6.88,83735.0
2016-05-25 14:10:00,6.88,6.89,6.88,6.88,231235.0,6.88,6.89,6.88,6.88,231235.0
2016-05-25 14:20:00,6.88,6.88,6.87,6.87,127595.0,6.88,6.88,6.87,6.87,127595.0
2016-05-25 14:30:00,6.87,6.88,6.87,6.87,96755.0,6.87,6.88,6.87,6.87,96755.0
2016-05-25 14:40:00,6.87,6.87,6.87,6.87,107110.0,6.87,6.87,6.87,6.87,107110.0
2016-05-25 14:50:00,6.87,6.87,6.85,6.86,544695.0,6.87,6.87,6.85,6.86,544695.0
2016-05-25 15:00:00,6.86,6.86,6.86,6.86,78900.0,6.86,6.86,6.86,6.86,78900.0
2016-05-25 15:10:00,6.86,6.87,6.86,6.87,304045.0,6.86,6.87,6.86,6.87,304045.0
2016-05-25 15:20:00,6.87,6.88,6.87,6.88,133230.0,6.87,6.88,6.87,6.88,133230.0
2016-05-25 15:30:00,6.88,6.88,6.87,6.87,115410.0,6.88,6.88,6.87,6.87,115410.0
2016-05-25 15:40:00,6.87,6.88,6.87,6.87,661310.0,6.87,6.88,6.87,6.87,661310.0
2016-05-25 15:50:00,6.87,6.88,6.87,6.87,466260.0,6.87,6.88,6.87,6.87,466260.0
2016-05-26 09:30:00,6.85,6.9,6.81,6.87,222610.0,6.85,6.9,6.81,6.87,222610.0
2016-05-26 09:40:00,6.87,6.89,6.86,6.88,176715.0,6.87,6.89,6.86,6.88,176715.0
2016-05-26 09:50:00,6.88,6.89,6.86,6.87,341260.0,6.88,6.89,6.86,6.87,341260.0
2016-05-26 10:00:00,6.87,6.88,6.86,6.86,238665.0,6.87,6.88,6.86,6.86,238665.0
2016-05-26 10:10:00,6.87,6.89,6.86,6.89,89350.0,6.87,6.89,6.86,6.89,89350.0
2016-05-26 10:20:00,6.88,6.89,6.88,6.89,72895.0,6.88,6.89,6.88,6.89,72895.0
2016-05-26 10:30:00,6.9,6.91,6.89,6.9,90850.0,6.9,6.91,6.89,6.9,90850.0
2016-05-26 10:40:00,6.9,6.9,6.89,6.89,57330.0,6.9,6.9,6.89,6.89,57330.0
2016-05-26 10:50:00,6.89,6.89,6.87,6.87,71125.0,6.89,6.89,6.87,6.87,71125.0
2016-05-26 11:00:00,6.87,6.88,6.87,6.88,52165.0,6.87,6.88,6.87,6.88,52165.0
2016-05-26 11:10:00,6.88,6.89,6.87,6.87,73785.0,6.88,6.89,6.87,6.87,73785.0
2016-05-26 11:20:00,6.87,6.88,6.86,6.87,57500.0,6.87,6.88,6.86,6.87,57500.0
2016-05-26 11:30:00,6.87,6.88,6.87,6.88,59285.0,6.87,6.88,6.87,6.88,59285.0
2016-05-26 11:40:00,6.88,6.88,6.87,6.87,32650.0,6.88,6.88,6.87,6.87,32650.0
2016-05-26 11:50:00,6.87,6.88,6.87,6.88,97585.0,6.87,6.88,6.87,6.88,97585.0
2016-05-26 12:00:00,6.88,6.88,6.87,6.88,55335.0,6.88,6.88,6.87,6.88,55335.0
2016-05-26 12:10:00,6.88,6.88,6.86,6.87,113955.0,6.88,6.88,6.86,6.87,113955.0
2016-05-26 12:20:00,6.87,6.87,6.87,6.87,234850.0,6.87,6.87,6.87,6.87,234850.0
2016-05-26 12:30:00,6.87,6.88,6.87,6.88,45705.0,6.87,6.88,6.87,6.88,45705.0
2016-05-26 12:40:00,6.89,6.9,6.88,6.9,58150.0,6.89,6.9,6.88,6.9,58150.0
2016-05-26 12:50:00,6.9,6.9,6.88,6.88,41375.0,6.9,6.9,6.88,6.88,41375.0
2016-05-26 13:00:00,6.88,6.9,6.88,6.9,42285.0,6.88,6.9,6.88,6.9,42285.0
2016-05-26 13:10:00,6.9,6.9,6.89,6.9,74455.0,6.9,6.9,6.89,6.9,74455.0
2016-05-26 13:20:00,6.9,6.91,6.9,6.91,52150.0,6.9,6.91,6.9,6.91,52150.0
2016-05-26 13:30:00,6.91,6.91,6.9,6.91,74695.0,6.91,6.91,6.9,6.91,74695.0
2016-05-26 13:40:00,6.9,6.9,6.89,6.9,49035.0,6.9,6.9,6.89,6.9,49035.0
2016-05-26 13:50:00,6.9,6.9,6.89,6.89,70550.0,6.9,6.9,6.89,6.89,70550.0
2016-05-26 14:00:00,6.89,6.9,6.89,6.89,115820.0,6.89,6.9,6.89,6.89,115820.0
2016-05-26 14:10:00,6.89,6.91,6.89,6.91,43000.0,6.89,6.91,6.89,6.91,43000.0
2016-05-26 14:20:00,6.91,6.92,6.91,6.91,77755.0,6.91,6.92,6.91,6.91,77755.0
2016-05-26 14:30:00,6.92,6.92,6.9,6.9,180085.0,6.92,6.92,6.9,6.9,180085.0
2016-05-26 14:40:00,6.9,6.91,6.9,6.91,46245.0,6.9,6.91,6.9,6.91,46245.0
2016-05-26 14:50:00,6.9,6.91,6.9,6.91,40620.0,6.9,6.91,6.9,6.91,40620.0
2016-05-26 15:00:00,6.91,6.91,6.91,6.91,47560.0,6.91,6.91,6.91,6.91,47560.0
2016-05-26 15:10:00,6.91,6.93,6.91,6.92,130580.0,6.91,6.93,6.91,6.92,130580.0
2016-05-26 15:20:00,6.93,6.93,6.92,6.93,60065.0,6.93,6.93,6.92,6.93,60065.0
2016-05-26 15:30:00,6.93,6.93,6.92,6.92,131530.0,6.93,6.93,6.92,6.92,131530.0
2016-05-26 15:40:00,6.92,6.92,6.91,6.91,177050.0,6.92,6.92,6.91,6.91,177050.0
2016-05-26 15:50:00,6.91,6.92,6.91,6.91,659910.0,6.91,6.92,6.91,6.91,659910.0
2016-05-27 09:30:00,6.79,6.8,6.67,6.69,1226720.0,6.79,6.8,6.67,6.69,1226720.0
2016-05-27 09:40:00,6.68,6.73,6.67,6.73,495405.0,6.68,6.73,6.67,6.73,495405.0
2016-05-27 09:50:00,6.73,6.75,6.71,6.71,181500.0,6.73,6.75,6.71,6.71,181500.0
2016-05-27 10:00:00,6.71,6.74,6.7,6.74,222040.0,6.71,6.74,6.7,6.74,222040.0
2016-05-27 10:10:00,6.73,6.74,6.72,6.72,147300.0,6.73,6.74,6.72,6.72,147300.0
2016-05-27 10:20:00,6.72,6.75,6.72,6.74,159250.0,6.72,6.75,6.72,6.74,159250.0
2016-05-27 10:30:00,6.75,6.77,6.74,6.77,708860.0,6.75,6.77,6.74,6.77,708860.0
2016-05-27 10:40:00,6.76,6.77,6.74,6.74,88875.0,6.76,6.77,6.74,6.74,88875.0
2016-05-27 10:50:00,6.75,6.75,6.74,6.74,148285.0,6.75,6.75,6.74,6.74,148285.0
2016-05-27 11:00:00,6.74,6.75,6.74,6.75,177320.0,6.74,6.75,6.74,6.75,177320.0
2016-05-27 11:10:00,6.75,6.76,6.74,6.75,118015.0,6.75,6.76,6.74,6.75,118015.0
2016-05-27 11:20:00,6.75,6.76,6.75,6.75,1014310.0,6.75,6.76,6.75,6.75,1014310.0
2016-05-27 11:30:00,6.75,6.76,6.74,6.74,1202680.0,6.75,6.76,6.74,6.74,1202680.0
2016-05-27 11:40:00,6.74,6.75,6.74,6.74,524145.0,6.74,6.75,6.74,6.74,524145.0
2016-05-27 11:50:00,6.74,6.75,6.74,6.75,251355.0,6.74,6.75,6.74,6.75,251355.0
2016-05-27 12:00:00,6.75,6.78,6.75,6.77,165800.0,6.75,6.78,6.75,6.77,165800.0
2016-05-27 12:10:00,6.77,6.77,6.76,6.76,58570.0,6.77,6.77,6.76,6.76,58570.0
2016-05-27 12:20:00,6.77,6.77,6.75,6.76,132835.0,6.77,6.77,6.75,6.76,132835.0
2016-05-27 12:30:00,6.76,6.77,6.76,6.77,124625.0,6.76,6.77,6.76,6.77,124625.0
2016-05-27 12:40:00,6.77,6.78,6.76,6.78,93600.0,6.77,6.78,6.76,6.78,93600.0
2016-05-27 12:50:00,6.78,6.79,6.78,6.79,110865.0,6.78,6.79,6.78,6.79,110865.0
2016-05-27 13:00:00,6.79,6.79,6.75,6.76,414640.0,6.79,6.79,6.75,6.76,414640.0
2016-05-27 13:10:00,6.76,6.78,6.76,6.78,45865.0,6.76,6.78,6.76,6.78,45865.0
2016-05-27 13:20:00,6.78,6.79,6.78,6.79,84480.0,6.78,6.79,6.78,6.79,84480.0
2016-05-27 13:30:00,6.79,6.79,6.78,6.78,103360.0,6.79,6.79,6.78,6.78,103360.0
2016-05-27 13:40:00,6.78,6.79,6.77,6.77,507860.0,6.78,6.79,6.77,6.77,507860.0
2016-05-27 13:50:00,6.77,6.77,6.76,6.77,137525.0,6.77,6.77,6.76,6.77,137525.0
2016-05-27 14:00:00,6.77,6.79,6.76,6.78,113500.0,6.77,6.79,6.76,6.78,113500.0
2016-05-27 14:10:00,6.78,6.8,6.78,6.8,66630.0,6.78,6.8,6.78,6.8,66630.0
2016-05-27 14:20:00,6.8,6.8,6.79,6.8,67470.0,6.8,6.8,6.79,6.8,67470.0
2016-05-27 14:30:00,6.8,6.8,6.79,6.8,79185.0,6.8,6.8,6.79,6.8,79185.0
2016-05-27 14:40:00,6.8,6.8,6.79,6.8,90885.0,6.8,6.8,6.79,6.8,90885.0
2016-05-27 14:50:00,6.8,6.81,6.79,6.8,107480.0,6.8,6.81,6.79,6.8,107480.0
2016-05-27 15:00:00,6.8,6.8,6.79,6.8,95600.0,6.8,6.8,6.79,6.8,95600.0
2016-05-27 15:10:00,6.8,6.8,6.79,6.79,421900.0,6.8,6.8,6.79,6.79,421900.0
2016-05-27 15:20:00,6.79,6.8,6.79,6.79,76085.0,6.79,6.8,6.79,6.79,76085.0
2016-05-27 15:30:00,6.79,6.8,6.79,6.8,160405.0,6.79,6.8,6.79,6.8,160405.0
2016-05-27 15:40:00,6.8,6.8,6.79,6.79,565365.0,6.8,6.8,6.79,6.79,565365.0
2016-05-27 15:50:00,6.79,6.8,6.79,6.79,1089700.0,6.79,6.8,6.79,6.79,1089700.0
2016-05-31 09:30:00,6.81,6.86,6.8,6.83,214090.0,6.81,6.86,6.8,6.83,214090.0
2016-05-31 09:40:00,6.83,6.86,6.83,6.86,182535.0,6.83,6.86,6.83,6.86,182535.0
2016-05-31 09:50:00,6.86,6.86,6.84,6.85,170745.0,6.86,6.86,6.84,6.85,170745.0
2016-05-31 10:00:00,6.85,6.86,6.83,6.84,566660.0,6.85,6.86,6.83,6.84,566660.0
2016-05-31 10:10:00,6.84,6.84,6.81,6.82,317800.0,6.84,6.84,6.81,6.82,317800.0
2016-05-31 10:20:00,6.82,6.84,6.82,6.83,285215.0,6.82,6.84,6.82,6.83,285215.0
2016-05-31 10:30:00,6.83,6.84,6.82,6.82,203925.0,6.83,6.84,6.82,6.82,203925.0
2016-05-31 10:40:00,6.82,6.82,6.8,6.81,275785.0,6.82,6.82,6.8,6.81,275785.0
2016-05-31 10:50:00,6.81,6.82,6.8,6.81,482160.0,6.81,6.82,6.8,6.81,482160.0
2016-05-31 11:00:00,6.81,6.81,6.8,6.81,155355.0,6.81,6.81,6.8,6.81,155355.0
2016-05-31 11:10:00,6.81,6.81,6.8,6.8,150215.0,6.81,6.81,6.8,6.8,150215.0
2016-05-31 11:20:00,6.8,6.81,6.8,6.8,221230.0,6.8,6.81,6.8,6.8,221230.0
2016-05-31 11:30:00,6.81,6.81,6.8,6.81,138675.0,6.81,6.81,6.8,6.81,138675.0
2016-05-31 11:40:00,6.81,6.81,6.79,6.8,139700.0,6.81,6.81,6.79,6.8,139700.0
2016-05-31 11:50:00,6.8,6.8,6.78,6.78,161275.0,6.8,6.8,6.78,6.78,161275.0
2016-05-31 12:00:00,6.78,6.79,6.77,6.79,233985.0,6.78,6.79,6.77,6.79,233985.0
2016-05-31 12:10:00,6.78,6.8,6.78,6.79,85510.0,6.78,6.8,6.78,6.79,85510.0
2016-05-31 12:20:00,6.79,6.8,6.79,6.8,94735.0,6.79,6.8,6.79,6.8,94735.0
2016-05-31 12:30:00,6.8,6.81,6.8,6.81,108475.0,6.8,6.81,6.8,6.81,108475.0
2016-05-31 12:40:00,6.81,6.82,6.81,6.82,180960.0,6.81,6.82,6.81,6.82,180960.0
2016-05-31 12:50:00,6.81,6.82,6.81,6.82,135210.0,6.81,6.82,6.81,6.82,135210.0
2016-05-31 13:00:00,6.82,6.83,6.82,6.83,91595.0,6.82,6.83,6.82,6.83,91595.0
2016-05-31 13:10:00,6.83,6.84,6.83,6.84,130740.0,6.83,6.84,6.83,6.84,130740.0
2016-05-31 13:20:00,6.84,6.86,6.84,6.84,296950.0,6.84,6.86,6.84,6.84,296950.0
2016-05-31 13:30:00,6.84,6.85,6.84,6.85,136795.0,6.84,6.85,6.84,6.85,136795.0
2016-05-31 13:40:00,6.85,6.86,6.84,6.86,90700.0,6.85,6.86,6.84,6.86,90700.0
2016-05-31 13:50:00,6.86,6.87,6.86,6.86,83270.0,6.86,6.87,6.86,6.86,83270.0
2016-05-31 14:00:00,6.86,6.86,6.84,6.84,107670.0,6.86,6.86,6.84,6.84,107670.0
2016-05-31 14:10:00,6.84,6.84,6.83,6.83,102135.0,6.84,6.84,6.83,6.83,102135.0
2016-05-31 14:20:00,6.83,6.84,6.83,6.84,124425.0,6.83,6.84,6.83,6.84,124425.0
2016-05-31 14:30:00,6.84,6.84,6.83,6.83,137270.0,6.84,6.84,6.83,6.83,137270.0
2016-05-31 14:40:00,6.83,6.83,6.82,6.83,121295.0,6.83,6.83,6.82,6.83,121295.0
2016-05-31 14:50:00,6.83,6.83,6.82,6.83,192355.0,6.83,6.83,6.82,6.83,192355.0
2016-05-31 15:00:00,6.83,6.83,6.82,6.82,113070.0,6.83,6.83,6.82,6.82,113070.0
2016-05-31 15:10:00,6.82,6.82,6.81,6.82,243445.0,6.82,6.82,6.81,6.82,243445.0
2016-05-31 15:20:00,6.82,6.82,6.81,6.81,218515.0,6.82,6.82,6.81,6.81,218515.0
2016-05-31 15:30:00,6.81,6.82,6.81,6.82,265745.0,6.81,6.82,6.81,6.82,265745.0
2016-05-31 15:40:00,6.82,6.84,6.82,6.84,278600.0,6.82,6.84,6.82,6.84,278600.0
2016-05-31 15:50:00,6.84,6.86,6.84,6.84,925615.0,6.84,6.86,6.84,6.84,925615.0
2016-06-01 09:30:00,6.8,6.84,6.76,6.83,205095.0,6.8,6.84,6.76,6.83,205095.0
2016-06-01 09:40:00,6.83,6.83,6.78,6.79,183250.0,6.83,6.83,6.78,6.79,183250.0
2016-06-01 09:50:00,6.78,6.81,6.78,6.81,48600.0,6.78,6.81,6.78,6.81,48600.0
2016-06-01 10:00:00,6.81,6.86,6.8,6.85,216730.0,6.81,6.86,6.8,6.85,216730.0
2016-06-01 10:10:00,6.85,6.86,6.82,6.82,71410.0,6.85,6.86,6.82,6.82,71410.0
2016-06-01 10:20:00,6.82,6.84,6.82,6.83,67720.0,6.82,6.84,6.82,6.83,67720.0
2016-06-01 10:30:00,6.83,6.84,6.82,6.84,128065.0,6.83,6.84,6.82,6.84,128065.0
2016-06-01 10:40:00,6.84,6.84,6.81,6.81,95805.0,6.84,6.84,6.81,6.81,95805.0
2016-06-01 10:50:00,6.82,6.83,6.81,6.83,62520.0,6.82,6.83,6.81,6.83,62520.0
2016-06-01 11:00:00,6.83,6.86,6.83,6.86,76290.0,6.83,6.86,6.83,6.86,76290.0
2016-06-01 11:10:00,6.86,6.87,6.86,6.87,111725.0,6.86,6.87,6.86,6.87,111725.0
2016-06-01 11:20:00,6.87,6.88,6.86,6.86,94770.0,6.87,6.88,6.86,6.86,94770.0
2016-06-01 11:30:00,6.86,6.86,6.85,6.85,75250.0,6.86,6.86,6.85,6.85,75250.0
2016-06-01 11:40:00,6.85,6.87,6.85,6.87,174035.0,6.85,6.87,6.85,6.87,174035.0
2016-06-01 11:50:00,6.87,6.89,6.87,6.88,66060.0,6.87,6.89,6.87,6.88,66060.0
2016-06-01 12:00:00,6.88,6.89,6.87,6.88,46365.0,6.88,6.89,6.87,6.88,46365.0
2016-06-01 12:10:00,6.88,6.89,6.88,6.88,59750.0,6.88,6.89,6.88,6.88,59750.0
2016-06-01 12:20:00,6.88,6.88,6.88,6.88,39375.0,6.88,6.88,6.88,6.88,39375.0
2016-06-01 12:30:00,6.88,6.88,6.87,6.87,53575.0,6.88,6.88,6.87,6.87,53575.0
2016-06-01 12:40:00,6.88,6.89,6.87,6.88,83495.0,6.88,6.89,6.87,6.88,83495.0
2016-06-01 12:50:00,6.88,6.89,6.88,6.89,41620.0,6.88,6.89,6.88,6.89,41620.0
2016-06-01 13:00:00,6.89,6.89,6.88,6.89,112325.0,6.89,6.89,6.88,6.89,112325.0
2016-06-01 13:10:00,6.89,6.89,6.88,6.88,46250.0,6.89,6.89,6.88,6.88,46250.0
2016-06-01 13:20:00,6.88,6.89,6.88,6.88,49310.0,6.88,6.89,6.88,6.88,49310.0
2016-06-01 13:30:00,6.88,6.88,6.86,6.87,208075.0,6.88,6.88,6.86,6.87,208075.0
2016-06-01 13:40:00,6.87,6.87,6.86,6.87,43350.0,6.87,6.87,6.86,6.87,43350.0
2016-06-01 13:50:00,6.87,6.88,6.86,6.88,73425.0,6.87,6.88,6.86,6.88,73425.0
2016-06-01 14:00:00,6.88,6.88,6.87,6.88,72380.0,6.88,6.88,6.87,6.88,72380.0
2016-06-01 14:10:00,6.89,6.9,6.88,6.89,94230.0,6.89,6.9,6.88,6.89,94230.0
2016-06-01 14:20:00,6.89,6.9,6.88,6.9,66595.0,6.89,6.9,6.88,6.9,66595.0
2016-06-01 14:30:00,6.9,6.9,6.89,6.89,188035.0,6.9,6.9,6.89,6.89,188035.0
2016-06-01 14:40:00,6.89,6.9,6.89,6.9,77905.0,6.89,6.9,6.89,6.9,77905.0
2016-06-01 14:50:00,6.9,6.91,6.89,6.9,76155.0,6.9,6.91,6.89,6.9,76155.0
2016-06-01 15:00:00,6.9,6.91,6.9,6.9,86395.0,6.9,6.91,6.9,6.9,86395.0
2016-06-01 15:10:00,6.9,6.91,6.9,6.91,192430.0,6.9,6.91,6.9,6.91,192430.0
2016-06-01 15:20:00,6.91,6.91,6.9,6.91,203500.0,6.91,6.91,6.9,6.91,203500.0
2016-06-01 15:30:00,6.91,6.92,6.91,6.91,204680.0,6.91,6.92,6.91,6.91,204680.0
2016-06-01 15:40:00,6.91,6.91,6.9,6.9,344275.0,6.91,6.91,6.9,6.9,344275.0
2016-06-01 15:50:00,6.91,6.91,6.9,6.9,570660.0,6.91,6.91,6.9,6.9,570660.0
2016-06-02 09:30:00,6.9,6.93,6.9,6.92,92925.0,6.9,6.93,6.9,6.92,92925.0
2016-06-02 09:40:00,6.92,6.93,6.89,6.89,40925.0,6.92,6.93,6.89,6.89,40925.0
2016-06-02 09:50:00,6.89,6.91,6.89,6.9,31250.0,6.89,6.91,6.89,6.9,31250.0
2016-06-02 10:00:00,6.91,6.95,6.9,6.94,53970.0,6.91,6.95,6.9,6.94,53970.0
2016-06-02 10:10:00,6.94,6.95,6.93,6.94,53000.0,6.94,6.95,6.93,6.94,53000.0
2016-06-02 10:20:00,6.94,6.94,6.92,6.92,54175.0,6.94,6.94,6.92,6.92,54175.0
2016-06-02 10:30:00,6.92,6.93,6.91,6.93,108555.0,6.92,6.93,6.91,6.93,108555.0
2016-06-02 10:40:00,6.93,6.94,6.92,6.92,75845.0,6.93,6.94,6.92,6.92,75845.0
2016-06-02 10:50:00,6.92,6.92,6.91,6.92,38230.0,6.92,6.92,6.91,6.92,38230.0
2016-06-02 11:00:00,6.92,6.93,6.92,6.93,126550.0,6.92,6.93,6.92,6.93,126550.0
2016-06-02 11:10:00,6.93,6.93,6.92,6.92,119055.0,6.93,6.93,6.92,6.92,119055.0
2016-06-02 11:20:00,6.92,6.92,6.91,6.91,67670.0,6.92,6.92,6.91,6.91,67670.0
2016-06-02 11:30:00,6.91,6.92,6.91,6.92,84440.0,6.91,6.92,6.91,6.92,84440.0
2016-06-02 11:40:00,6.92,6.93,6.91,6.92,83390.0,6.92,6.93,6.91,6.92,83390.0
2016-06-02 11:50:00,6.92,6.93,6.92,6.92,38985.0,6.92,6.93,6.92,6.92,38985.0
2016-06-02 12:00:00,6.92,6.92,6.91,6.91,69215.0,6.92,6.92,6.91,6.91,69215.0
2016-06-02 12:10:00,6.92,6.92,6.92,6.92,16500.0,6.92,6.92,6.92,6.92,16500.0
2016-06-02 12:20:00,6.92,6.92,6.91,6.92,60035.0,6.92,6.92,6.91,6.92,60035.0
2016-06-02 12:30:00,6.92,6.92,6.91,6.92,40280.0,6.92,6.92,6.91,6.92,40280.0
2016-06-02 12:40:00,6.92,6.93,6.92,6.93,60735.0,6.92,6.93,6.92,6.93,60735.0
2016-06-02 12:50:00,6.93,6.94,6.93,6.94,60990.0,6.93,6.94,6.93,6.94,60990.0
2016-06-02 13:00:00,6.94,6.94,6.94,6.94,39525.0,6.94,6.94,6.94,6.94,39525.0
2016-06-02 13:10:00,6.94,6.94,6.93,6.93,37510.0,6.94,6.94,6.93,6.93,37510.0
2016-06-02 13:20:00,6.93,6.94,6.93,6.93,27200.0,6.93,6.94,6.93,6.93,27200.0
2016-06-02 13:30:00,6.93,6.95,6.93,6.95,85210.0,6.93,6.95,6.93,6.95,85210.0
2016-06-02 13:40:00,6.95,6.96,6.94,6.96,59515.0,6.95,6.96,6.94,6.96,59515.0
2016-06-02 13:50:00,6.96,6.97,6.96,6.96,52135.0,6.96,6.97,6.96,6.96,52135.0
2016-06-02 14:00:00,6.96,6.97,6.96,6.96,59005.0,6.96,6.97,6.96,6.96,59005.0
2016-06-02 14:10:00,6.96,6.96,6.95,6.95,349225.0,6.96,6.96,6.95,6.95,349225.0
2016-06-02 14:20:00,6.95,6.96,6.94,6.95,104430.0,6.95,6.96,6.94,6.95,104430.0
2016-06-02 14:30:00,6.95,6.95,6.94,6.94,68135.0,6.95,6.95,6.94,6.94,68135.0
2016-06-02 14:40:00,6.94,6.95,6.94,6.95,73865.0,6.94,6.95,6.94,6.95,73865.0
2016-06-02 14:50:00,6.95,6.95,6.94,6.95,64325.0,6.95,6.95,6.94,6.95,64325.0
2016-06-02 15:00:00,6.95,6.95,6.94,6.95,103680.0,6.95,6.95,6.94,6.95,103680.0
2016-06-02 15:10:00,6.95,6.96,6.95,6.96,88760.0,6.95,6.96,6.95,6.96,88760.0
2016-06-02 15:20:00,6.96,6.96,6.94,6.95,255860.0,6.96,6.96,6.94,6.95,255860.0
2016-06-02 15:30:00,6.95,6.96,6.95,6.96,91850.0,6.95,6.96,6.95,6.96,91850.0
2016-06-02 15:40:00,6.96,6.96,6.94,6.94,353985.0,6.96,6.96,6.94,6.94,353985.0
2016-06-02 15:50:00,6.94,6.94,6.92,6.93,1813005.0,6.94,6.94,6.92,6.93,1813005.0
2016-06-03 09:30:00,6.93,6.98,6.91,6.91,77380.0,6.93,6.98,6.91,6.91,77380.0
2016-06-03 09:40:00,6.92,6.93,6.88,6.89,74070.0,6.92,6.93,6.88,6.89,74070.0
2016-06-03 09:50:00,6.88,6.9,6.87,6.89,101760.0,6.88,6.9,6.87,6.89,101760.0
2016-06-03 10:00:00,6.88,6.89,6.87,6.88,100645.0,6.88,6.89,6.87,6.88,100645.0
2016-06-03 10:10:00,6.88,6.89,6.87,6.88,64100.0,6.88,6.89,6.87,6.88,64100.0
2016-06-03 10:20:00,6.87,6.89,6.86,6.88,42225.0,6.87,6.89,6.86,6.88,42225.0
2016-06-03 10:30:00,6.88,6.9,6.87,6.9,79365.0,6.88,6.9,6.87,6.9,79365.0
2016-06-03 10:40:00,6.9,6.91,6.89,6.89,166485.0,6.9,6.91,6.89,6.89,166485.0
2016-06-03 10:50:00,6.89,6.9,6.88,6.9,105955.0,6.89,6.9,6.88,6.9,105955.0
2016-06-03 11:00:00,6.9,6.9,6.88,6.88,59855.0,6.9,6.9,6.88,6.88,59855.0
2016-06-03 11:10:00,6.88,6.88,6.87,6.88,77935.0,6.88,6.88,6.87,6.88,77935.0
2016-06-03 11:20:00,6.88,6.89,6.87,6.87,87370.0,6.88,6.89,6.87,6.87,87370.0
2016-06-03 11:30:00,6.87,6.88,6.87,6.88,131700.0,6.87,6.88,6.87,6.88,131700.0
2016-06-03 11:40:00,6.88,6.9,6.88,6.9,33650.0,6.88,6.9,6.88,6.9,33650.0
2016-06-03 11:50:00,6.9,6.92,6.9,6.91,39655.0,6.9,6.92,6.9,6.91,39655.0
2016-06-03 12:00:00,6.92,6.92,6.91,6.91,34500.0,6.92,6.92,6.91,6.91,34500.0
2016-06-03 12:10:00,6.91,6.92,6.89,6.9,88730.0,6.91,6.92,6.89,6.9,88730.0
2016-06-03 12:20:00,6.9,6.91,6.89,6.91,73765.0,6.9,6.91,6.89,6.91,73765.0
2016-06-03 12:30:00,6.9,6.91,6.9,6.9,118020.0,6.9,6.91,6.9,6.9,118020.0
2016-06-03 12:40:00,6.9,6.91,6.9,6.9,314100.0,6.9,6.91,6.9,6.9,314100.0
2016-06-03 12:50:00,6.9,6.91,6.89,6.9,221980.0,6.9,6.91,6.89,6.9,221980.0
2016-06-03 13:00:00,6.9,6.91,6.9,6.91,283720.0,6.9,6.91,6.9,6.91,283720.0
2016-06-03 13:10:00,6.91,6.91,6.91,6.91,32000.0,6.91,6.91,6.91,6.91,32000.0
2016-06-03 13:20:00,6.91,6.93,6.91,6.91,72655.0,6.91,6.93,6.91,6.91,72655.0
2016-06-03 13:30:00,6.9,6.91,6.9,6.91,52055.0,6.9,6.91,6.9,6.91,52055.0
2016-06-03 13:40:00,6.91,6.91,6.9,6.9,60660.0,6.91,6.91,6.9,6.9,60660.0
2016-06-03 13:50:00,6.9,6.91,6.9,6.91,43360.0,6.9,6.91,6.9,6.91,43360.0
2016-06-03 14:00:00,6.91,6.91,6.9,6.9,58450.0,6.91,6.91,6.9,6.9,58450.0
2016-06-03 14:10:00,6.9,6.9,6.89,6.9,82055.0,6.9,6.9,6.89,6.9,82055.0
2016-06-03 14:20:00,6.9,6.91,6.89,6.9,116830.0,6.9,6.91,6.89,6.9,116830.0
2016-06-03 14:30:00,6.9,6.93,6.9,6.92,199560.0,6.9,6.93,6.9,6.92,199560.0
2016-06-03 14:40:00,6.92,6.93,6.92,6.92,85035.0,6.92,6.93,6.92,6.92,85035.0
2016-06-03 14:50:00,6.92,6.93,6.92,6.92,77360.0,6.92,6.93,6.92,6.92,77360.0
2016-06-03 15:00:00,6.92,6.92,6.91,6.92,57670.0,6.92,6.92,6.91,6.92,57670.0
2016-06-03 15:10:00,6.92,6.92,6.91,6.91,57850.0,6.92,6.92,6.91,6.91,57850.0
2016-06-03 15:20:00,6.91,6.92,6.91,6.92,140290.0,6.91,6.92,6.91,6.92,140290.0
2016-06-03 15:30:00,6.92,6.93,6.92,6.93,165980.0,6.92,6.93,6.92,6.93,165980.0
2016-06-03 15:40:00,6.92,6.92,6.91,6.92,180820.0,6.92,6.92,6.91,6.92,180820.0
2016-06-03 15:50:00,6.92,6.93,6.92,6.92,413850.0,6.92,6.93,6.92,6.92,413850.0
2016-06-06 09:30:00,6.96,6.97,6.83,6.88,233530.0,6.96,6.97,6.83,6.88,233530.0
2016-06-06 09:40:00,6.88,6.93,6.88,6.92,87375.0,6.88,6.93,6.88,6.92,87375.0
2016-06-06 09:50:00,6.92,6.93,6.91,6.91,60840.0,6.92,6.93,6.91,6.91,60840.0
2016-06-06 10:00:00,6.91,6.93,6.91,6.92,93430.0,6.91,6.93,6.91,6.92,93430.0
2016-06-06 10:10:00,6.92,6.94,6.92,6.93,128500.0,6.92,6.94,6.92,6.93,128500.0
2016-06-06 10:20:00,6.93,6.93,6.91,6.91,53240.0,6.93,6.93,6.91,6.91,53240.0
2016-06-06 10:30:00,6.91,6.93,6.91,6.92,173085.0,6.91,6.93,6.91,6.92,173085.0
2016-06-06 10:40:00,6.92,6.94,6.92,6.94,75500.0,6.92,6.94,6.92,6.94,75500.0
2016-06-06 10:50:00,6.94,6.94,6.92,6.93,57620.0,6.94,6.94,6.92,6.93,57620.0
2016-06-06 11:00:00,6.92,6.94,6.92,6.94,72165.0,6.92,6.94,6.92,6.94,72165.0
2016-06-06 11:10:00,6.94,6.94,6.92,6.92,54320.0,6.94,6.94,6.92,6.92,54320.0
2016-06-06 11:20:00,6.92,6.92,6.9,6.92,59005.0,6.92,6.92,6.9,6.92,59005.0
2016-06-06 11:30:00,6.92,6.92,6.91,6.91,81305.0,6.92,6.92,6.91,6.91,81305.0
2016-06-06 11:40:00,6.91,6.92,6.9,6.91,69675.0,6.91,6.92,6.9,6.91,69675.0
2016-06-06 11:50:00,6.91,6.93,6.91,6.92,122785.0,6.91,6.93,6.91,6.92,122785.0
2016-06-06 12:00:00,6.92,6.93,6.92,6.92,76295.0,6.92,6.93,6.92,6.92,76295.0
2016-06-06 12:10:00,6.92,6.92,6.9,6.91,344845.0,6.92,6.92,6.9,6.91,344845.0
2016-06-06 12:20:00,6.91,6.91,6.9,6.91,121010.0,6.91,6.91,6.9,6.91,121010.0
2016-06-06 12:30:00,6.91,6.92,6.9,6.92,189325.0,6.91,6.92,6.9,6.92,189325.0
2016-06-06 12:40:00,6.92,6.93,6.91,6.91,265945.0,6.92,6.93,6.91,6.91,265945.0
2016-06-06 12:50:00,6.91,6.92,6.9,6.92,82000.0,6.91,6.92,6.9,6.92,82000.0
2016-06-06 13:00:00,6.91,6.92,6.91,6.92,119415.0,6.91,6.92,6.91,6.92,119415.0
2016-06-06 13:10:00,6.92,6.93,6.92,6.93,68970.0,6.92,6.93,6.92,6.93,68970.0
2016-06-06 13:20:00,6.93,6.94,6.92,6.92,105725.0,6.93,6.94,6.92,6.92,105725.0
2016-06-06 13:30:00,6.92,6.95,6.92,6.94,366620.0,6.92,6.95,6.92,6.94,366620.0
2016-06-06 13:40:00,6.94,6.95,6.93,6.94,167420.0,6.94,6.95,6.93,6.94,167420.0
2016-06-06 13:50:00,6.94,6.96,6.94,6.96,457130.0,6.94,6.96,6.94,6.96,457130.0
2016-06-06 14:00:00,6.96,6.96,6.94,6.96,116320.0,6.96,6.96,6.94,6.96,116320.0
2016-06-06 14:10:00,6.95,6.96,6.94,6.95,75885.0,6.95,6.96,6.94,6.95,75885.0
2016-06-06 14:20:00,6.95,6.95,6.94,6.94,70305.0,6.95,6.95,6.94,6.94,70305.0
2016-06-06 14:30:00,6.94,6.94,6.93,6.94,69245.0,6.94,6.94,6.93,6.94,69245.0
2016-06-06 14:40:00,6.94,6.94,6.93,6.94,153135.0,6.94,6.94,6.93,6.94,153135.0
2016-06-06 14:50:00,6.94,6.95,6.93,6.95,113665.0,6.94,6.95,6.93,6.95,113665.0
2016-06-06 15:00:00,6.95,6.95,6.93,6.94,95550.0,6.95,6.95,6.93,6.94,95550.0
2016-06-06 15:10:00,6.94,6.94,6.93,6.93,93600.0,6.94,6.94,6.93,6.93,93600.0
2016-06-06 15:20:00,6.93,6.94,6.93,6.94,215835.0,6.93,6.94,6.93,6.94,215835.0
2016-06-06 15:30:00,6.93,6.94,6.93,6.94,165530.0,6.93,6.94,6.93,6.94,165530.0
2016-06-06 15:40:00,6.94,6.95,6.93,6.94,227330.0,6.94,6.95,6.93,6.94,227330.0
2016-06-06 15:50:00,6.94,6.94,6.92,6.92,629725.0,6.94,6.94,6.92,6.92,629725.0
2016-06-07 09:30:00,6.92,6.95,6.92,6.94,94355.0,6.92,6.95,6.92,6.94,94355.0
2016-06-07 09:40:00,6.93,6.93,6.9,6.91,88960.0,6.93,6.93,6.9,6.91,88960.0
2016-06-07 09:50:00,6.91,6.92,6.88,6.88,84895.0,6.91,6.92,6.88,6.88,84895.0
2016-06-07 10:00:00,6.88,6.9,6.88,6.89,102515.0,6.88,6.9,6.88,6.89,102515.0
2016-06-07 10:10:00,6.89,6.9,6.89,6.89,59095.0,6.89,6.9,6.89,6.89,59095.0
2016-06-07 10:20:00,6.89,6.9,6.89,6.9,338670.0,6.89,6.9,6.89,6.9,338670.0
2016-06-07 10:30:00,6.9,6.9,6.89,6.89,49595.0,6.9,6.9,6.89,6.89,49595.0
2016-06-07 10:40:00,6.89,6.9,6.89,6.89,77545.0,6.89,6.9,6.89,6.89,77545.0
2016-06-07 10:50:00,6.89,6.9,6.89,6.9,57860.0,6.89,6.9,6.89,6.9,57860.0
2016-06-07 11:00:00,6.9,6.9,6.89,6.89,96310.0,6.9,6.9,6.89,6.89,96310.0
2016-06-07 11:10:00,6.89,6.89,6.88,6.89,122955.0,6.89,6.89,6.88,6.89,122955.0
2016-06-07 11:20:00,6.89,6.89,6.89,6.89,79330.0,6.89,6.89,6.89,6.89,79330.0
2016-06-07 11:30:00,6.89,6.91,6.89,6.91,177300.0,6.89,6.91,6.89,6.91,177300.0
2016-06-07 11:40:00,6.92,6.92,6.91,6.91,64500.0,6.92,6.92,6.91,6.91,64500.0
2016-06-07 11:50:00,6.92,6.93,6.91,6.91,133630.0,6.92,6.93,6.91,6.91,133630.0
2016-06-07 12:00:00,6.91,6.92,6.91,6.91,46450.0,6.91,6.92,6.91,6.91,46450.0
2016-06-07 12:10:00,6.91,6.91,6.9,6.9,42005.0,6.91,6.91,6.9,6.9,42005.0
2016-06-07 12:20:00,6.9,6.91,6.89,6.9,82350.0,6.9,6.91,6.89,6.9,82350.0
2016-06-07 12:30:00,6.89,6.91,6.89,6.91,47730.0,6.89,6.91,6.89,6.91,47730.0
2016-06-07 12:40:00,6.91,6.91,6.91,6.91,56145.0,6.91,6.91,6.91,6.91,56145.0
2016-06-07 12:50:00,6.91,6.91,6.91,6.91,44255.0,6.91,6.91,6.91,6.91,44255.0
2016-06-07 13:00:00,6.91,6.91,6.91,6.91,36325.0,6.91,6.91,6.91,6.91,36325.0
2016-06-07 13:10:00,6.91,6.91,6.91,6.91,68365.0,6.91,6.91,6.91,6.91,68365.0
2016-06-07 13:20:00,6.91,6.92,6.91,6.92,51600.0,6.91,6.92,6.91,6.92,51600.0
2016-06-07 13:30:00,6.92,6.92,6.91,6.91,44825.0,6.92,6.92,6.91,6.91,44825.0
2016-06-07 13:40:00,6.91,6.91,6.91,6.91,75150.0,6.91,6.91,6.91,6.91,75150.0
2016-06-07 13:50:00,6.91,6.91,6.9,6.91,73570.0,6.91,6.91,6.9,6.91,73570.0
2016-06-07 14:00:00,6.91,6.92,6.91,6.92,204590.0,6.91,6.92,6.91,6.92,204590.0
2016-06-07 14:10:00,6.92,6.92,6.91,6.92,86220.0,6.92,6.92,6.91,6.92,86220.0
2016-06-07 14:20:00,6.92,6.92,6.92,6.92,79785.0,6.92,6.92,6.92,6.92,79785.0
2016-06-07 14:30:00,6.92,6.92,6.91,6.92,189700.0,6.92,6.92,6.91,6.92,189700.0
2016-06-07 14:40:00,6.92,6.92,6.92,6.92,54050.0,6.92,6.92,6.92,6.92,54050.0
2016-06-07 14:50:00,6.92,6.92,6.92,6.92,59930.0,6.92,6.92,6.92,6.92,59930.0
2016-06-07 15:00:00,6.92,6.92,6.91,6.91,99665.0,6.92,6.92,6.91,6.91,99665.0
2016-06-07 15:10:00,6.91,6.91,6.91,6.91,191015.0,6.91,6.91,6.91,6.91,191015.0
2016-06-07 15:20:00,6.91,6.91,6.9,6.9,102510.0,6.91,6.91,6.9,6.9,102510.0
2016-06-07 15:30:00,6.91,6.91,6.9,6.91,181830.0,6.91,6.91,6.9,6.91,181830.0
2016-06-07 15:40:00,6.91,6.91,6.9,6.9,274600.0,6.91,6.91,6.9,6.9,274600.0
2016-06-07 15:50:00,6.9,6.9,6.89,6.89,618620.0,6.9,6.9,6.89,6.89,618620.0
2016-06-08 09:30:00,6.9,6.93,6.88,6.89,212755.0,6.9,6.93,6.88,6.89,212755.0
2016-06-08 09:40:00,6.88,6.93,6.87,6.92,416665.0,6.88,6.93,6.87,6.92,416665.0
2016-06-08 09:50:00,6.92,6.95,6.92,6.95,72200.0,6.92,6.95,6.92,6.95,72200.0
2016-06-08 10:00:00,6.95,6.95,6.92,6.92,95850.0,6.95,6.95,6.92,6.92,95850.0
2016-06-08 10:10:00,6.92,6.93,6.9,6.91,134340.0,6.92,6.93,6.9,6.91,134340.0
2016-06-08 10:20:00,6.91,6.93,6.91,6.92,139865.0,6.91,6.93,6.91,6.92,139865.0
2016-06-08 10:30:00,6.92,6.93,6.92,6.93,114225.0,6.92,6.93,6.92,6.93,114225.0
2016-06-08 10:40:00,6.93,6.95,6.93,6.94,77900.0,6.93,6.95,6.93,6.94,77900.0
2016-06-08 10:50:00,6.94,6.94,6.93,6.94,49180.0,6.94,6.94,6.93,6.94,49180.0
2016-06-08 11:00:00,6.94,6.94,6.91,6.92,478950.0,6.94,6.94,6.91,6.92,478950.0
2016-06-08 11:10:00,6.92,6.93,6.92,6.93,163970.0,6.92,6.93,6.92,6.93,163970.0
2016-06-08 11:20:00,6.93,6.96,6.93,6.96,81750.0,6.93,6.96,6.93,6.96,81750.0
2016-06-08 11:30:00,6.96,6.97,6.95,6.97,136230.0,6.96,6.97,6.95,6.97,136230.0
2016-06-08 11:40:00,6.97,6.97,6.96,6.97,281255.0,6.97,6.97,6.96,6.97,281255.0
2016-06-08 11:50:00,6.97,6.97,6.96,6.97,47745.0,6.97,6.97,6.96,6.97,47745.0
2016-06-08 12:00:00,6.97,6.98,6.96,6.97,73150.0,6.97,6.98,6.96,6.97,73150.0
2016-06-08 12:10:00,6.97,6.98,6.96,6.96,118860.0,6.97,6.98,6.96,6.96,118860.0
2016-06-08 12:20:00,6.96,6.97,6.96,6.97,25095.0,6.96,6.97,6.96,6.97,25095.0
2016-06-08 12:30:00,6.97,6.98,6.96,6.97,38135.0,6.97,6.98,6.96,6.97,38135.0
2016-06-08 12:40:00,6.97,6.97,6.96,6.97,49285.0,6.97,6.97,6.96,6.97,49285.0
2016-06-08 12:50:00,6.97,6.98,6.96,6.98,32320.0,6.97,6.98,6.96,6.98,32320.0
2016-06-08 13:00:00,6.98,6.98,6.97,6.98,63195.0,6.98,6.98,6.97,6.98,63195.0
2016-06-08 13:10:00,6.98,6.98,6.97,6.98,37500.0,6.98,6.98,6.97,6.98,37500.0
2016-06-08 13:20:00,6.98,6.98,6.97,6.97,53555.0,6.98,6.98,6.97,6.97,53555.0
2016-06-08 13:30:00,6.97,6.97,6.96,6.97,48755.0,6.97,6.97,6.96,6.97,48755.0
2016-06-08 13:40:00,6.97,6.98,6.96,6.97,53925.0,6.97,6.98,6.96,6.97,53925.0
2016-06-08 13:50:00,6.97,6.98,6.97,6.98,54765.0,6.97,6.98,6.97,6.98,54765.0
2016-06-08 14:00:00,6.98,6.98,6.97,6.97,68290.0,6.98,6.98,6.97,6.97,68290.0
2016-06-08 14:10:00,6.98,6.98,6.97,6.97,44775.0,6.98,6.98,6.97,6.97,44775.0
2016-06-08 14:20:00,6.97,6.98,6.97,6.98,38175.0,6.97,6.98,6.97,6.98,38175.0
2016-06-08 14:30:00,6.98,6.98,6.97,6.97,100490.0,6.98,6.98,6.97,6.97,100490.0
2016-06-08 14:40:00,6.97,6.98,6.97,6.97,56800.0,6.97,6.98,6.97,6.97,56800.0
2016-06-08 14:50:00,6.97,6.98,6.97,6.97,451000.0,6.97,6.98,6.97,6.97,451000.0
2016-06-08 15:00:00,6.97,6.98,6.97,6.98,97635.0,6.97,6.98,6.97,6.98,97635.0
2016-06-08 15:10:00,6.98,6.99,6.98,6.98,98815.0,6.98,6.99,6.98,6.98,98815.0
2016-06-08 15:20:00,6.98,6.98,6.98,6.98,81025.0,6.98,6.98,6.98,6.98,81025.0
2016-06-08 15:30:00,6.98,6.98,6.97,6.97,90440.0,6.98,6.98,6.97,6.97,90440.0
2016-06-08 15:40:00,6.97,6.97,6.96,6.96,367790.0,6.97,6.97,6.96,6.96,367790.0
2016-06-08 15:50:00,6.96,6.97,6.95,6.96,433445.0,6.96,6.97,6.95,6.96,433445.0
2016-06-09 09:30:00,6.93,6.98,6.91,6.94,93485.0,6.93,6.98,6.91,6.94,93485.0
2016-06-09 09:40:00,6.94,6.97,6.94,6.97,370745.0,6.94,6.97,6.94,6.97,370745.0
2016-06-09 09:50:00,6.97,6.99,6.97,6.98,88950.0,6.97,6.99,6.97,6.98,88950.0
2016-06-09 10:00:00,6.97,6.98,6.94,6.94,62060.0,6.97,6.98,6.94,6.94,62060.0
2016-06-09 10:10:00,6.94,6.96,6.94,6.96,35545.0,6.94,6.96,6.94,6.96,35545.0
2016-06-09 10:20:00,6.96,6.96,6.95,6.95,41750.0,6.96,6.96,6.95,6.95,41750.0
2016-06-09 10:30:00,6.95,6.95,6.93,6.94,70465.0,6.95,6.95,6.93,6.94,70465.0
2016-06-09 10:40:00,6.94,6.95,6.94,6.94,50995.0,6.94,6.95,6.94,6.94,50995.0
2016-06-09 10:50:00,6.94,6.96,6.94,6.95,449240.0,6.94,6.96,6.94,6.95,449240.0
2016-06-09 11:00:00,6.95,6.95,6.94,6.95,34475.0,6.95,6.95,6.94,6.95,34475.0
2016-06-09 11:10:00,6.95,6.95,6.94,6.94,39000.0,6.95,6.95,6.94,6.94,39000.0
2016-06-09 11:20:00,6.94,6.95,6.93,6.93,78380.0,6.94,6.95,6.93,6.93,78380.0
2016-06-09 11:30:00,6.94,6.94,6.92,6.93,50285.0,6.94,6.94,6.92,6.93,50285.0
2016-06-09 11:40:00,6.93,6.93,6.91,6.92,70500.0,6.93,6.93,6.91,6.92,70500.0
2016-06-09 11:50:00,6.92,6.92,6.9,6.91,114360.0,6.92,6.92,6.9,6.91,114360.0
2016-06-09 12:00:00,6.91,6.91,6.91,6.91,87995.0,6.91,6.91,6.91,6.91,87995.0
2016-06-09 12:10:00,6.91,6.91,6.89,6.9,68250.0,6.91,6.91,6.89,6.9,68250.0
2016-06-09 12:20:00,6.9,6.9,6.88,6.89,268060.0,6.9,6.9,6.88,6.89,268060.0
2016-06-09 12:30:00,6.89,6.9,6.89,6.9,43050.0,6.89,6.9,6.89,6.9,43050.0
2016-06-09 12:40:00,6.9,6.91,6.9,6.9,33675.0,6.9,6.91,6.9,6.9,33675.0
2016-06-09 12:50:00,6.9,6.91,6.9,6.9,40060.0,6.9,6.91,6.9,6.9,40060.0
2016-06-09 13:00:00,6.9,6.91,6.89,6.9,26000.0,6.9,6.91,6.89,6.9,26000.0
2016-06-09 13:10:00,6.9,6.91,6.89,6.9,81475.0,6.9,6.91,6.89,6.9,81475.0
2016-06-09 13:20:00,6.9,6.91,6.9,6.9,148390.0,6.9,6.91,6.9,6.9,148390.0
2016-06-09 13:30:00,6.9,6.91,6.9,6.9,40500.0,6.9,6.91,6.9,6.9,40500.0
2016-06-09 13:40:00,6.9,6.9,6.9,6.9,52305.0,6.9,6.9,6.9,6.9,52305.0
2016-06-09 13:50:00,6.9,6.9,6.89,6.9,95330.0,6.9,6.9,6.89,6.9,95330.0
2016-06-09 14:00:00,6.9,6.9,6.89,6.89,40345.0,6.9,6.9,6.89,6.89,40345.0
2016-06-09 14:10:00,6.89,6.91,6.89,6.91,60610.0,6.89,6.91,6.89,6.91,60610.0
2016-06-09 14:20:00,6.91,6.91,6.9,6.9,92080.0,6.91,6.91,6.9,6.9,92080.0
2016-06-09 14:30:00,6.9,6.91,6.9,6.91,70735.0,6.9,6.91,6.9,6.91,70735.0
2016-06-09 14:40:00,6.91,6.91,6.91,6.91,321645.0,6.91,6.91,6.91,6.91,321645.0
2016-06-09 14:50:00,6.91,6.91,6.9,6.91,60705.0,6.91,6.91,6.9,6.91,60705.0
2016-06-09 15:00:00,6.91,6.91,6.9,6.91,47000.0,6.91,6.91,6.9,6.91,47000.0
2016-06-09 15:10:00,6.91,6.91,6.9,6.9,51490.0,6.91,6.91,6.9,6.9,51490.0
2016-06-09 15:20:00,6.9,6.9,6.9,6.9,83630.0,6.9,6.9,6.9,6.9,83630.0
2016-06-09 15:30:00,6.9,6.9,6.89,6.9,121790.0,6.9,6.9,6.89,6.9,121790.0
2016-06-09 15:40:00,6.9,6.9,6.89,6.89,184360.0,6.9,6.9,6.89,6.89,184360.0
2016-06-09 15:50:00,6.89,6.9,6.89,6.89,543965.0,6.89,6.9,6.89,6.89,543965.0
2016-06-10 09:30:00,6.85,6.85,6.77,6.8,208010.0,6.85,6.85,6.77,6.8,208010.0
2016-06-10 09:40:00,6.8,6.8,6.77,6.77,388235.0,6.8,6.8,6.77,6.77,388235.0
2016-06-10 09:50:00,6.77,6.8,6.77,6.77,340790.0,6.77,6.8,6.77,6.77,340790.0
2016-06-10 10:00:00,6.77,6.78,6.75,6.75,197110.0,6.77,6.78,6.75,6.75,197110.0
2016-06-10 10:10:00,6.75,6.77,6.75,6.76,246445.0,6.75,6.77,6.75,6.76,246445.0
2016-06-10 10:20:00,6.76,6.77,6.75,6.76,199235.0,6.76,6.77,6.75,6.76,199235.0
2016-06-10 10:30:00,6.77,6.77,6.76,6.76,154630.0,6.77,6.77,6.76,6.76,154630.0
2016-06-10 10:40:00,6.76,6.76,6.75,6.75,118630.0,6.76,6.76,6.75,6.75,118630.0
2016-06-10 10:50:00,6.75,6.75,6.74,6.74,112470.0,6.75,6.75,6.74,6.74,112470.0
2016-06-10 11:00:00,6.74,6.75,6.74,6.75,101835.0,6.74,6.75,6.74,6.75,101835.0
2016-06-10 11:10:00,6.75,6.76,6.75,6.76,159820.0,6.75,6.76,6.75,6.76,159820.0
2016-06-10 11:20:00,6.76,6.78,6.75,6.76,95960.0,6.76,6.78,6.75,6.76,95960.0
2016-06-10 11:30:00,6.76,6.77,6.76,6.76,78725.0,6.76,6.77,6.76,6.76,78725.0
2016-06-10 11:40:00,6.76,6.76,6.74,6.75,131715.0,6.76,6.76,6.74,6.75,131715.0
2016-06-10 11:50:00,6.75,6.75,6.74,6.74,101680.0,6.75,6.75,6.74,6.74,101680.0
2016-06-10 12:00:00,6.74,6.75,6.74,6.74,77015.0,6.74,6.75,6.74,6.74,77015.0
2016-06-10 12:10:00,6.74,6.74,6.73,6.73,92550.0,6.74,6.74,6.73,6.73,92550.0
2016-06-10 12:20:00,6.73,6.74,6.73,6.74,48180.0,6.73,6.74,6.73,6.74,48180.0
2016-06-10 12:30:00,6.74,6.74,6.73,6.74,193065.0,6.74,6.74,6.73,6.74,193065.0
2016-06-10 12:40:00,6.74,6.75,6.74,6.75,67415.0,6.74,6.75,6.74,6.75,67415.0
2016-06-10 12:50:00,6.75,6.75,6.74,6.74,124010.0,6.75,6.75,6.74,6.74,124010.0
2016-06-10 13:00:00,6.74,6.74,6.73,6.73,78365.0,6.74,6.74,6.73,6.73,78365.0
2016-06-10 13:10:00,6.73,6.74,6.73,6.74,33715.0,6.73,6.74,6.73,6.74,33715.0
2016-06-10 13:20:00,6.74,6.74,6.73,6.73,103260.0,6.74,6.74,6.73,6.73,103260.0
2016-06-10 13:30:00,6.73,6.73,6.72,6.72,85140.0,6.73,6.73,6.72,6.72,85140.0
2016-06-10 13:40:00,6.73,6.73,6.71,6.71,168740.0,6.73,6.73,6.71,6.71,168740.0
2016-06-10 13:50:00,6.71,6.72,6.7,6.72,176005.0,6.71,6.72,6.7,6.72,176005.0
2016-06-10 14:00:00,6.72,6.73,6.72,6.72,296215.0,6.72,6.73,6.72,6.72,296215.0
2016-06-10 14:10:00,6.72,6.73,6.72,6.73,120480.0,6.72,6.73,6.72,6.73,120480.0
2016-06-10 14:20:00,6.73,6.74,6.73,6.74,145820.0,6.73,6.74,6.73,6.74,145820.0
2016-06-10 14:30:00,6.74,6.75,6.73,6.74,172615.0,6.74,6.75,6.73,6.74,172615.0
2016-06-10 14:40:00,6.75,6.75,6.73,6.73,100350.0,6.75,6.75,6.73,6.73,100350.0
2016-06-10 14:50:00,6.73,6.73,6.72,6.72,93980.0,6.73,6.73,6.72,6.72,93980.0
2016-06-10 15:00:00,6.72,6.72,6.71,6.71,103780.0,6.72,6.72,6.71,6.71,103780.0
2016-06-10 15:10:00,6.71,6.73,6.71,6.72,131940.0,6.71,6.73,6.71,6.72,131940.0
2016-06-10 15:20:00,6.72,6.74,6.72,6.74,307075.0,6.72,6.74,6.72,6.74,307075.0
2016-06-10 15:30:00,6.74,6.75,6.73,6.74,177215.0,6.74,6.75,6.73,6.74,177215.0
2016-06-10 15:40:00,6.74,6.74,6.73,6.74,230880.0,6.74,6.74,6.73,6.74,230880.0
2016-06-10 15:50:00,6.74,6.74,6.74,6.74,593545.0,6.74,6.74,6.74,6.74,593545.0
2016-06-13 09:30:00,6.68,6.79,6.67,6.77,161740.0,6.68,6.79,6.67,6.77,161740.0
2016-06-13 09:40:00,6.77,6.83,6.77,6.83,156990.0,6.77,6.83,6.77,6.83,156990.0
2016-06-13 09:50:00,6.83,6.87,6.83,6.83,160895.0,6.83,6.87,6.83,6.83,160895.0
2016-06-13 10:00:00,6.83,6.84,6.82,6.82,190740.0,6.83,6.84,6.82,6.82,190740.0
2016-06-13 10:10:00,6.81,6.84,6.81,6.82,51000.0,6.81,6.84,6.81,6.82,51000.0
2016-06-13 10:20:00,6.81,6.83,6.8,6.82,115495.0,6.81,6.83,6.8,6.82,115495.0
2016-06-13 10:30:00,6.81,6.84,6.81,6.82,51785.0,6.81,6.84,6.81,6.82,51785.0
2016-06-13 10:40:00,6.82,6.82,6.81,6.81,61065.0,6.82,6.82,6.81,6.81,61065.0
2016-06-13 10:50:00,6.81,6.81,6.8,6.8,70310.0,6.81,6.81,6.8,6.8,70310.0
2016-06-13 11:00:00,6.8,6.81,6.79,6.81,245745.0,6.8,6.81,6.79,6.81,245745.0
2016-06-13 11:10:00,6.81,6.81,6.8,6.8,79605.0,6.81,6.81,6.8,6.8,79605.0
2016-06-13 11:20:00,6.8,6.81,6.8,6.8,278990.0,6.8,6.81,6.8,6.8,278990.0
2016-06-13 11:30:00,6.8,6.8,6.79,6.8,158705.0,6.8,6.8,6.79,6.8,158705.0
2016-06-13 11:40:00,6.8,6.8,6.79,6.8,99765.0,6.8,6.8,6.79,6.8,99765.0
2016-06-13 11:50:00,6.8,6.8,6.78,6.79,93920.0,6.8,6.8,6.78,6.79,93920.0
2016-06-13 12:00:00,6.79,6.8,6.78,6.8,74240.0,6.79,6.8,6.78,6.8,74240.0
2016-06-13 12:10:00,6.8,6.81,6.8,6.8,144035.0,6.8,6.81,6.8,6.8,144035.0
2016-06-13 12:20:00,6.8,6.81,6.8,6.8,84020.0,6.8,6.81,6.8,6.8,84020.0
2016-06-13 12:30:00,6.8,6.81,6.8,6.8,354760.0,6.8,6.81,6.8,6.8,354760.0
2016-06-13 12:40:00,6.8,6.82,6.8,6.81,187355.0,6.8,6.82,6.8,6.81,187355.0
2016-06-13 12:50:00,6.81,6.83,6.81,6.83,119490.0,6.81,6.83,6.81,6.83,119490.0
2016-06-13 13:00:00,6.82,6.83,6.82,6.82,49070.0,6.82,6.83,6.82,6.82,49070.0
2016-06-13 13:10:00,6.82,6.82,6.8,6.8,64700.0,6.82,6.82,6.8,6.8,64700.0
2016-06-13 13:20:00,6.8,6.81,6.8,6.8,70355.0,6.8,6.81,6.8,6.8,70355.0
2016-06-13 13:30:00,6.8,6.81,6.8,6.8,143350.0,6.8,6.81,6.8,6.8,143350.0
2016-06-13 13:40:00,6.8,6.81,6.8,6.8,99210.0,6.8,6.81,6.8,6.8,99210.0
2016-06-13 13:50:00,6.8,6.8,6.8,6.8,108165.0,6.8,6.8,6.8,6.8,108165.0
2016-06-13 14:00:00,6.8,6.8,6.8,6.8,157325.0,6.8,6.8,6.8,6.8,157325.0
2016-06-13 14:10:00,6.8,6.81,6.8,6.8,73490.0,6.8,6.81,6.8,6.8,73490.0
2016-06-13 14:20:00,6.8,6.8,6.79,6.8,158615.0,6.8,6.8,6.79,6.8,158615.0
2016-06-13 14:30:00,6.8,6.81,6.8,6.81,298975.0,6.8,6.81,6.8,6.81,298975.0
2016-06-13 14:40:00,6.81,6.81,6.8,6.81,154685.0,6.81,6.81,6.8,6.81,154685.0
2016-06-13 14:50:00,6.81,6.81,6.8,6.8,109775.0,6.81,6.81,6.8,6.8,109775.0
2016-06-13 15:00:00,6.8,6.81,6.79,6.79,131770.0,6.8,6.81,6.79,6.79,131770.0
2016-06-13 15:10:00,6.79,6.8,6.79,6.8,252755.0,6.79,6.8,6.79,6.8,252755.0
2016-06-13 15:20:00,6.8,6.81,6.8,6.8,72810.0,6.8,6.81,6.8,6.8,72810.0
2016-06-13 15:30:00,6.8,6.8,6.8,6.8,241360.0,6.8,6.8,6.8,6.8,241360.0
2016-06-13 15:40:00,6.8,6.8,6.8,6.8,263730.0,6.8,6.8,6.8,6.8,263730.0
2016-06-13 15:50:00,6.8,6.8,6.79,6.79,697950.0,6.8,6.8,6.79,6.79,697950.0
2016-06-14 09:30:00,6.78,6.8,6.72,6.74,86110.0,6.78,6.8,6.72,6.74,86110.0
2016-06-14 09:40:00,6.74,6.79,6.74,6.75,92260.0,6.74,6.79,6.74,6.75,92260.0
2016-06-14 09:50:00,6.75,6.76,6.73,6.76,64000.0,6.75,6.76,6.73,6.76,64000.0
2016-06-14 10:00:00,6.76,6.78,6.76,6.77,222110.0,6.76,6.78,6.76,6.77,222110.0
2016-06-14 10:10:00,6.77,6.78,6.75,6.75,70315.0,6.77,6.78,6.75,6.75,70315.0
2016-06-14 10:20:00,6.75,6.77,6.74,6.76,77905.0,6.75,6.77,6.74,6.76,77905.0
2016-06-14 10:30:00,6.76,6.78,6.75,6.76,87975.0,6.76,6.78,6.75,6.76,87975.0
2016-06-14 10:40:00,6.76,6.78,6.76,6.77,142060.0,6.76,6.78,6.76,6.77,142060.0
2016-06-14 10:50:00,6.77,6.77,6.75,6.75,116120.0,6.77,6.77,6.75,6.75,116120.0
2016-06-14 11:00:00,6.75,6.75,6.74,6.75,125765.0,6.75,6.75,6.74,6.75,125765.0
2016-06-14 11:10:00,6.75,6.75,6.74,6.74,152475.0,6.75,6.75,6.74,6.74,152475.0
2016-06-14 11:20:00,6.74,6.75,6.73,6.73,98440.0,6.74,6.75,6.73,6.73,98440.0
2016-06-14 11:30:00,6.74,6.74,6.72,6.74,61805.0,6.74,6.74,6.72,6.74,61805.0
2016-06-14 11:40:00,6.74,6.74,6.73,6.73,71300.0,6.74,6.74,6.73,6.73,71300.0
2016-06-14 11:50:00,6.73,6.74,6.72,6.73,84590.0,6.73,6.74,6.72,6.73,84590.0
2016-06-14 12:00:00,6.72,6.73,6.72,6.72,124425.0,6.72,6.73,6.72,6.72,124425.0
2016-06-14 12:10:00,6.72,6.73,6.71,6.73,115475.0,6.72,6.73,6.71,6.73,115475.0
2016-06-14 12:20:00,6.73,6.75,6.73,6.75,77500.0,6.73,6.75,6.73,6.75,77500.0
2016-06-14 12:30:00,6.75,6.75,6.74,6.74,140025.0,6.75,6.75,6.74,6.74,140025.0
2016-06-14 12:40:00,6.74,6.75,6.74,6.75,54600.0,6.74,6.75,6.74,6.75,54600.0
2016-06-14 12:50:00,6.75,6.75,6.74,6.74,77755.0,6.75,6.75,6.74,6.74,77755.0
2016-06-14 13:00:00,6.74,6.74,6.72,6.72,130045.0,6.74,6.74,6.72,6.72,130045.0
2016-06-14 13:10:00,6.72,6.72,6.71,6.72,143180.0,6.72,6.72,6.71,6.72,143180.0
2016-06-14 13:20:00,6.71,6.72,6.71,6.71,58050.0,6.71,6.72,6.71,6.71,58050.0
2016-06-14 13:30:00,6.71,6.73,6.71,6.72,46000.0,6.71,6.73,6.71,6.72,46000.0
2016-06-14 13:40:00,6.72,6.72,6.71,6.71,90305.0,6.72,6.72,6.71,6.71,90305.0
2016-06-14 13:50:00,6.71,6.71,6.69,6.69,101745.0,6.71,6.71,6.69,6.69,101745.0
2016-06-14 14:00:00,6.69,6.69,6.68,6.69,113340.0,6.69,6.69,6.68,6.69,113340.0
2016-06-14 14:10:00,6.69,6.71,6.69,6.71,84785.0,6.69,6.71,6.69,6.71,84785.0
2016-06-14 14:20:00,6.71,6.72,6.7,6.72,58950.0,6.71,6.72,6.7,6.72,58950.0
2016-06-14 14:30:00,6.72,6.72,6.71,6.72,96460.0,6.72,6.72,6.71,6.72,96460.0
2016-06-14 14:40:00,6.72,6.72,6.71,6.71,117875.0,6.72,6.72,6.71,6.71,117875.0
2016-06-14 14:50:00,6.72,6.72,6.7,6.7,61045.0,6.72,6.72,6.7,6.7,61045.0
2016-06-14 15:00:00,6.7,6.72,6.69,6.72,81440.0,6.7,6.72,6.69,6.72,81440.0
2016-06-14 15:10:00,6.72,6.72,6.72,6.72,156250.0,6.72,6.72,6.72,6.72,156250.0
2016-06-14 15:20:00,6.72,6.73,6.72,6.73,104840.0,6.72,6.73,6.72,6.73,104840.0
2016-06-14 15:30:00,6.73,6.74,6.72,6.73,186000.0,6.73,6.74,6.72,6.73,186000.0
2016-06-14 15:40:00,6.73,6.74,6.73,6.74,337785.0,6.73,6.74,6.73,6.74,337785.0
2016-06-14 15:50:00,6.74,6.75,6.73,6.75,911785.0,6.74,6.75,6.73,6.75,911785.0
2016-06-15 09:30:00,6.79,6.79,6.74,6.77,88465.0,6.79,6.79,6.74,6.77,88465.0
2016-06-15 09:40:00,6.77,6.77,6.75,6.76,65645.0,6.77,6.77,6.75,6.76,65645.0
2016-06-15 09:50:00,6.76,6.77,6.75,6.76,101715.0,6.76,6.77,6.75,6.76,101715.0
2016-06-15 10:00:00,6.76,6.8,6.76,6.8,145140.0,6.76,6.8,6.76,6.8,145140.0
2016-06-15 10:10:00,6.8,6.81,6.79,6.8,178185.0,6.8,6.81,6.79,6.8,178185.0
2016-06-15 10:20:00,6.81,6.81,6.8,6.81,163650.0,6.81,6.81,6.8,6.81,163650.0
2016-06-15 10:30:00,6.81,6.81,6.8,6.81,302250.0,6.81,6.81,6.8,6.81,302250.0
2016-06-15 10:40:00,6.81,6.82,6.81,6.82,159860.0,6.81,6.82,6.81,6.82,159860.0
2016-06-15 10:50:00,6.82,6.83,6.81,6.83,197230.0,6.82,6.83,6.81,6.83,197230.0
2016-06-15 11:00:00,6.83,6.84,6.83,6.83,161335.0,6.83,6.84,6.83,6.83,161335.0
2016-06-15 11:10:00,6.83,6.84,6.83,6.83,70120.0,6.83,6.84,6.83,6.83,70120.0
2016-06-15 11:20:00,6.83,6.83,6.8,6.8,167225.0,6.83,6.83,6.8,6.8,167225.0
2016-06-15 11:30:00,6.81,6.82,6.8,6.82,135850.0,6.81,6.82,6.8,6.82,135850.0
2016-06-15 11:40:00,6.82,6.84,6.82,6.83,139565.0,6.82,6.84,6.82,6.83,139565.0
2016-06-15 11:50:00,6.83,6.84,6.83,6.83,127765.0,6.83,6.84,6.83,6.83,127765.0
2016-06-15 12:00:00,6.83,6.83,6.82,6.82,33720.0,6.83,6.83,6.82,6.82,33720.0
2016-06-15 12:10:00,6.82,6.83,6.81,6.83,78335.0,6.82,6.83,6.81,6.83,78335.0
2016-06-15 12:20:00,6.83,6.83,6.82,6.82,86705.0,6.83,6.83,6.82,6.82,86705.0
2016-06-15 12:30:00,6.82,6.83,6.8,6.81,140880.0,6.82,6.83,6.8,6.81,140880.0
2016-06-15 12:40:00,6.8,6.81,6.8,6.81,45480.0,6.8,6.81,6.8,6.81,45480.0
2016-06-15 12:50:00,6.81,6.81,6.79,6.79,173895.0,6.81,6.81,6.79,6.79,173895.0
2016-06-15 13:00:00,6.79,6.81,6.79,6.81,158930.0,6.79,6.81,6.79,6.81,158930.0
2016-06-15 13:10:00,6.81,6.82,6.81,6.81,52055.0,6.81,6.82,6.81,6.81,52055.0
2016-06-15 13:20:00,6.81,6.81,6.8,6.81,56125.0,6.81,6.81,6.8,6.81,56125.0
2016-06-15 13:30:00,6.81,6.81,6.8,6.81,54185.0,6.81,6.81,6.8,6.81,54185.0
2016-06-15 13:40:00,6.81,6.82,6.81,6.82,31500.0,6.81,6.82,6.81,6.82,31500.0
2016-06-15 13:50:00,6.82,6.82,6.81,6.81,59765.0,6.82,6.82,6.81,6.81,59765.0
2016-06-15 14:00:00,6.81,6.83,6.81,6.81,47555.0,6.81,6.83,6.81,6.81,47555.0
2016-06-15 14:10:00,6.81,6.81,6.8,6.8,71890.0,6.81,6.81,6.8,6.8,71890.0
2016-06-15 14:20:00,6.8,6.8,6.79,6.79,56565.0,6.8,6.8,6.79,6.79,56565.0
2016-06-15 14:30:00,6.79,6.8,6.78,6.8,75575.0,6.79,6.8,6.78,6.8,75575.0
2016-06-15 14:40:00,6.8,6.86,6.8,6.81,808085.0,6.8,6.86,6.8,6.81,808085.0
2016-06-15 14:50:00,6.81,6.81,6.79,6.81,243520.0,6.81,6.81,6.79,6.81,243520.0
2016-06-15 15:00:00,6.81,6.83,6.81,6.83,60325.0,6.81,6.83,6.81,6.83,60325.0
2016-06-15 15:10:00,6.83,6.83,6.82,6.83,120095.0,6.83,6.83,6.82,6.83,120095.0
2016-06-15 15:20:00,6.83,6.83,6.82,6.83,90750.0,6.83,6.83,6.82,6.83,90750.0
2016-06-15 15:30:00,6.83,6.83,6.81,6.81,139650.0,6.83,6.83,6.81,6.81,139650.0
2016-06-15 15:40:00,6.81,6.82,6.8,6.8,140195.0,6.81,6.82,6.8,6.8,140195.0
2016-06-15 15:50:00,6.8,6.82,6.8,6.81,739735.0,6.8,6.82,6.8,6.81,739735.0
2016-06-16 09:30:00,6.74,6.78,6.71,6.72,195040.0,6.74,6.78,6.71,6.72,195040.0
2016-06-16 09:40:00,6.71,6.72,6.7,6.7,117465.0,6.71,6.72,6.7,6.7,117465.0
2016-06-16 09:50:00,6.7,6.71,6.67,6.67,131915.0,6.7,6.71,6.67,6.67,131915.0
2016-06-16 10:00:00,6.67,6.68,6.65,6.66,192230.0,6.67,6.68,6.65,6.66,192230.0
2016-06-16 10:10:00,6.65,6.65,6.63,6.64,199295.0,6.65,6.65,6.63,6.64,199295.0
2016-06-16 10:20:00,6.64,6.64,6.62,6.62,351940.0,6.64,6.64,6.62,6.62,351940.0
2016-06-16 10:30:00,6.62,6.62,6.58,6.59,901340.0,6.62,6.62,6.58,6.59,901340.0
2016-06-16 10:40:00,6.59,6.61,6.59,6.6,424370.0,6.59,6.61,6.59,6.6,424370.0
2016-06-16 10:50:00,6.6,6.6,6.58,6.59,156350.0,6.6,6.6,6.58,6.59,156350.0
2016-06-16 11:00:00,6.59,6.59,6.57,6.57,193690.0,6.59,6.59,6.57,6.57,193690.0
2016-06-16 11:10:00,6.57,6.59,6.57,6.58,294665.0,6.57,6.59,6.57,6.58,294665.0
2016-06-16 11:20:00,6.58,6.59,6.57,6.58,376430.0,6.58,6.59,6.57,6.58,376430.0
2016-06-16 11:30:00,6.58,6.59,6.58,6.58,284240.0,6.58,6.59,6.58,6.58,284240.0
2016-06-16 11:40:00,6.58,6.59,6.57,6.57,145245.0,6.58,6.59,6.57,6.57,145245.0
2016-06-16 11:50:00,6.57,6.58,6.57,6.58,68615.0,6.57,6.58,6.57,6.58,68615.0
2016-06-16 12:00:00,6.58,6.59,6.58,6.59,95545.0,6.58,6.59,6.58,6.59,95545.0
2016-06-16 12:10:00,6.59,6.61,6.59,6.6,145660.0,6.59,6.61,6.59,6.6,145660.0
2016-06-16 12:20:00,6.61,6.63,6.6,6.63,146510.0,6.61,6.63,6.6,6.63,146510.0
2016-06-16 12:30:00,6.63,6.64,6.62,6.64,132200.0,6.63,6.64,6.62,6.64,132200.0
2016-06-16 12:40:00,6.64,6.67,6.63,6.66,212215.0,6.64,6.67,6.63,6.66,212215.0
2016-06-16 12:50:00,6.66,6.67,6.65,6.67,76730.0,6.66,6.67,6.65,6.67,76730.0
2016-06-16 13:00:00,6.67,6.68,6.67,6.68,85375.0,6.67,6.68,6.67,6.68,85375.0
2016-06-16 13:10:00,6.68,6.68,6.66,6.67,113780.0,6.68,6.68,6.66,6.67,113780.0
2016-06-16 13:20:00,6.67,6.67,6.66,6.67,134825.0,6.67,6.67,6.66,6.67,134825.0
2016-06-16 13:30:00,6.67,6.68,6.65,6.67,143155.0,6.67,6.68,6.65,6.67,143155.0
2016-06-16 13:40:00,6.67,6.67,6.65,6.65,68250.0,6.67,6.67,6.65,6.65,68250.0
2016-06-16 13:50:00,6.65,6.65,6.63,6.64,117060.0,6.65,6.65,6.63,6.64,117060.0
2016-06-16 14:00:00,6.64,6.66,6.63,6.66,73445.0,6.64,6.66,6.63,6.66,73445.0
2016-06-16 14:10:00,6.65,6.67,6.65,6.67,149945.0,6.65,6.67,6.65,6.67,149945.0
2016-06-16 14:20:00,6.67,6.67,6.65,6.66,108225.0,6.67,6.67,6.65,6.66,108225.0
2016-06-16 14:30:00,6.65,6.66,6.65,6.66,144340.0,6.65,6.66,6.65,6.66,144340.0
2016-06-16 14:40:00,6.66,6.67,6.66,6.67,96520.0,6.66,6.67,6.66,6.67,96520.0
2016-06-16 14:50:00,6.67,6.68,6.67,6.67,204455.0,6.67,6.68,6.67,6.67,204455.0
2016-06-16 15:00:00,6.67,6.68,6.67,6.68,99850.0,6.67,6.68,6.67,6.68,99850.0
2016-06-16 15:10:00,6.68,6.68,6.67,6.68,144175.0,6.68,6.68,6.67,6.68,144175.0
2016-06-16 15:20:00,6.68,6.69,6.67,6.69,133500.0,6.68,6.69,6.67,6.69,133500.0
2016-06-16 15:30:00,6.69,6.7,6.68,6.69,205695.0,6.69,6.7,6.68,6.69,205695.0
2016-06-16 15:40:00,6.69,6.69,6.67,6.68,357670.0,6.69,6.69,6.67,6.68,357670.0
2016-06-16 15:50:00,6.68,6.68,6.67,6.67,605025.0,6.68,6.68,6.67,6.67,605025.0
2016-06-17 09:30:00,6.69,6.69,6.6,6.6,1029995.0,6.69,6.69,6.6,6.6,1029995.0
2016-06-17 09:40:00,6.62,6.67,6.61,6.65,76350.0,6.62,6.67,6.61,6.65,76350.0
2016-06-17 09:50:00,6.64,6.66,6.63,6.64,212625.0,6.64,6.66,6.63,6.64,212625.0
2016-06-17 10:00:00,6.64,6.67,6.64,6.65,278620.0,6.64,6.67,6.64,6.65,278620.0
2016-06-17 10:10:00,6.65,6.66,6.64,6.65,86315.0,6.65,6.66,6.64,6.65,86315.0
2016-06-17 10:20:00,6.65,6.66,6.63,6.63,82510.0,6.65,6.66,6.63,6.63,82510.0
2016-06-17 10:30:00,6.63,6.64,6.61,6.64,179555.0,6.63,6.64,6.61,6.64,179555.0
2016-06-17 10:40:00,6.64,6.66,6.64,6.66,232725.0,6.64,6.66,6.64,6.66,232725.0
2016-06-17 10:50:00,6.66,6.66,6.65,6.65,73570.0,6.66,6.66,6.65,6.65,73570.0
2016-06-17 11:00:00,6.65,6.67,6.64,6.67,562890.0,6.65,6.67,6.64,6.67,562890.0
2016-06-17 11:10:00,6.67,6.67,6.64,6.65,344310.0,6.67,6.67,6.64,6.65,344310.0
2016-06-17 11:20:00,6.65,6.65,6.64,6.64,328905.0,6.65,6.65,6.64,6.64,328905.0
2016-06-17 11:30:00,6.64,6.65,6.63,6.65,505600.0,6.64,6.65,6.63,6.65,505600.0
2016-06-17 11:40:00,6.65,6.65,6.62,6.62,517190.0,6.65,6.65,6.62,6.62,517190.0
2016-06-17 11:50:00,6.62,6.63,6.61,6.61,216715.0,6.62,6.63,6.61,6.61,216715.0
2016-06-17 12:00:00,6.61,6.62,6.61,6.61,172945.0,6.61,6.62,6.61,6.61,172945.0
2016-06-17 12:10:00,6.61,6.62,6.61,6.62,127780.0,6.61,6.62,6.61,6.62,127780.0
2016-06-17 12:20:00,6.61,6.62,6.6,6.6,278915.0,6.61,6.62,6.6,6.6,278915.0
2016-06-17 12:30:00,6.6,6.61,6.6,6.6,122885.0,6.6,6.61,6.6,6.6,122885.0
2016-06-17 12:40:00,6.6,6.61,6.6,6.6,167080.0,6.6,6.61,6.6,6.6,167080.0
2016-06-17 12:50:00,6.6,6.61,6.59,6.6,118785.0,6.6,6.61,6.59,6.6,118785.0
2016-06-17 13:00:00,6.6,6.6,6.58,6.6,135310.0,6.6,6.6,6.58,6.6,135310.0
2016-06-17 13:10:00,6.6,6.61,6.6,6.61,293300.0,6.6,6.61,6.6,6.61,293300.0
2016-06-17 13:20:00,6.61,6.63,6.61,6.62,234795.0,6.61,6.63,6.61,6.62,234795.0
2016-06-17 13:30:00,6.62,6.64,6.62,6.63,107140.0,6.62,6.64,6.62,6.63,107140.0
2016-06-17 13:40:00,6.63,6.65,6.63,6.65,113090.0,6.63,6.65,6.63,6.65,113090.0
2016-06-17 13:50:00,6.65,6.65,6.64,6.64,105520.0,6.65,6.65,6.64,6.64,105520.0
2016-06-17 14:00:00,6.64,6.65,6.62,6.63,161850.0,6.64,6.65,6.62,6.63,161850.0
2016-06-17 14:10:00,6.62,6.63,6.62,6.63,147095.0,6.62,6.63,6.62,6.63,147095.0
2016-06-17 14:20:00,6.63,6.63,6.62,6.62,191975.0,6.63,6.63,6.62,6.62,191975.0
2016-06-17 14:30:00,6.62,6.63,6.62,6.63,142460.0,6.62,6.63,6.62,6.63,142460.0
2016-06-17 14:40:00,6.63,6.64,6.62,6.64,194855.0,6.63,6.64,6.62,6.64,194855.0
2016-06-17 14:50:00,6.64,6.64,6.63,6.64,135855.0,6.64,6.64,6.63,6.64,135855.0
2016-06-17 15:00:00,6.64,6.64,6.62,6.63,155255.0,6.64,6.64,6.62,6.63,155255.0
2016-06-17 15:10:00,6.63,6.64,6.63,6.64,390530.0,6.63,6.64,6.63,6.64,390530.0
2016-06-17 15:20:00,6.64,6.65,6.64,6.65,201535.0,6.64,6.65,6.64,6.65,201535.0
2016-06-17 15:30:00,6.65,6.66,6.65,6.65,216820.0,6.65,6.66,6.65,6.65,216820.0
2016-06-17 15:40:00,6.65,6.66,6.65,6.65,289170.0,6.65,6.66,6.65,6.65,289170.0
2016-06-17 15:50:00,6.65,6.69,6.65,6.67,1823165.0,6.65,6.69,6.65,6.67,1823165.0
2016-06-20 09:30:00,6.75,6.8,6.71,6.74,175010.0,6.75,6.8,6.71,6.74,175010.0
2016-06-20 09:40:00,6.74,6.75,6.73,6.75,137960.0,6.74,6.75,6.73,6.75,137960.0
2016-06-20 09:50:00,6.75,6.75,6.74,6.75,133255.0,6.75,6.75,6.74,6.75,133255.0
2016-06-20 10:00:00,6.76,6.78,6.75,6.77,254990.0,6.76,6.78,6.75,6.77,254990.0
2016-06-20 10:10:00,6.77,6.77,6.76,6.77,328505.0,6.77,6.77,6.76,6.77,328505.0
2016-06-20 10:20:00,6.77,6.78,6.76,6.78,313105.0,6.77,6.78,6.76,6.78,313105.0
2016-06-20 10:30:00,6.78,6.78,6.76,6.77,295825.0,6.78,6.78,6.76,6.77,295825.0
2016-06-20 10:40:00,6.77,6.77,6.76,6.77,172375.0,6.77,6.77,6.76,6.77,172375.0
2016-06-20 10:50:00,6.76,6.79,6.76,6.79,92525.0,6.76,6.79,6.76,6.79,92525.0
2016-06-20 11:00:00,6.79,6.79,6.78,6.79,95190.0,6.79,6.79,6.78,6.79,95190.0
2016-06-20 11:10:00,6.78,6.79,6.78,6.78,345955.0,6.78,6.79,6.78,6.78,345955.0
2016-06-20 11:20:00,6.78,6.79,6.78,6.78,212020.0,6.78,6.79,6.78,6.78,212020.0
2016-06-20 11:30:00,6.78,6.78,6.77,6.77,163375.0,6.78,6.78,6.77,6.77,163375.0
2016-06-20 11:40:00,6.77,6.77,6.76,6.76,131665.0,6.77,6.77,6.76,6.76,131665.0
2016-06-20 11:50:00,6.76,6.77,6.76,6.77,96500.0,6.76,6.77,6.76,6.77,96500.0
2016-06-20 12:00:00,6.77,6.77,6.76,6.77,137520.0,6.77,6.77,6.76,6.77,137520.0
2016-06-20 12:10:00,6.77,6.77,6.76,6.76,82300.0,6.77,6.77,6.76,6.76,82300.0
2016-06-20 12:20:00,6.76,6.77,6.76,6.76,122045.0,6.76,6.77,6.76,6.76,122045.0
2016-06-20 12:30:00,6.76,6.76,6.76,6.76,73705.0,6.76,6.76,6.76,6.76,73705.0
2016-06-20 12:40:00,6.76,6.76,6.76,6.76,49700.0,6.76,6.76,6.76,6.76,49700.0
2016-06-20 12:50:00,6.76,6.76,6.76,6.76,168530.0,6.76,6.76,6.76,6.76,168530.0
2016-06-20 13:00:00,6.76,6.77,6.76,6.77,99405.0,6.76,6.77,6.76,6.77,99405.0
2016-06-20 13:10:00,6.77,6.77,6.75,6.76,55355.0,6.77,6.77,6.75,6.76,55355.0
2016-06-20 13:20:00,6.76,6.77,6.75,6.75,99790.0,6.76,6.77,6.75,6.75,99790.0
2016-06-20 13:30:00,6.75,6.76,6.75,6.76,50595.0,6.75,6.76,6.75,6.76,50595.0
2016-06-20 13:40:00,6.76,6.77,6.76,6.77,46500.0,6.76,6.77,6.76,6.77,46500.0
2016-06-20 13:50:00,6.76,6.77,6.76,6.76,108345.0,6.76,6.77,6.76,6.76,108345.0
2016-06-20 14:00:00,6.76,6.76,6.75,6.76,58120.0,6.76,6.76,6.75,6.76,58120.0
2016-06-20 14:10:00,6.76,6.76,6.75,6.75,91900.0,6.76,6.76,6.75,6.75,91900.0
2016-06-20 14:20:00,6.75,6.75,6.74,6.74,87030.0,6.75,6.75,6.74,6.74,87030.0
2016-06-20 14:30:00,6.74,6.74,6.73,6.73,109925.0,6.74,6.74,6.73,6.73,109925.0
2016-06-20 14:40:00,6.73,6.74,6.72,6.74,159830.0,6.73,6.74,6.72,6.74,159830.0
2016-06-20 14:50:00,6.74,6.74,6.73,6.74,132350.0,6.74,6.74,6.73,6.74,132350.0
2016-06-20 15:00:00,6.74,6.75,6.73,6.73,75295.0,6.74,6.75,6.73,6.73,75295.0
2016-06-20 15:10:00,6.73,6.73,6.72,6.72,90945.0,6.73,6.73,6.72,6.72,90945.0
2016-06-20 15:20:00,6.72,6.73,6.71,6.71,125635.0,6.72,6.73,6.71,6.71,125635.0
2016-06-20 15:30:00,6.71,6.72,6.71,6.72,110935.0,6.71,6.72,6.71,6.72,110935.0
2016-06-20 15:40:00,6.72,6.72,6.71,6.71,164295.0,6.72,6.72,6.71,6.71,164295.0
2016-06-20 15:50:00,6.71,6.71,6.7,6.71,278980.0,6.71,6.71,6.7,6.71,278980.0
2016-06-21 09:30:00,6.73,6.78,6.7,6.77,113165.0,6.73,6.78,6.7,6.77,113165.0
2016-06-21 09:40:00,6.77,6.8,6.76,6.78,65205.0,6.77,6.8,6.76,6.78,65205.0
2016-06-21 09:50:00,6.78,6.79,6.77,6.79,167090.0,6.78,6.79,6.77,6.79,167090.0
2016-06-21 10:00:00,6.79,6.79,6.77,6.77,115690.0,6.79,6.79,6.77,6.77,115690.0
2016-06-21 10:10:00,6.77,6.79,6.77,6.78,51260.0,6.77,6.79,6.77,6.78,51260.0
2016-06-21 10:20:00,6.78,6.78,6.75,6.76,78495.0,6.78,6.78,6.75,6.76,78495.0
2016-06-21 10:30:00,6.76,6.76,6.75,6.75,79100.0,6.76,6.76,6.75,6.75,79100.0
2016-06-21 10:40:00,6.75,6.76,6.73,6.74,64375.0,6.75,6.76,6.73,6.74,64375.0
2016-06-21 10:50:00,6.74,6.74,6.73,6.74,45740.0,6.74,6.74,6.73,6.74,45740.0
2016-06-21 11:00:00,6.74,6.76,6.74,6.76,91400.0,6.74,6.76,6.74,6.76,91400.0
2016-06-21 11:10:00,6.75,6.77,6.75,6.76,61630.0,6.75,6.77,6.75,6.76,61630.0
2016-06-21 11:20:00,6.76,6.77,6.75,6.75,48510.0,6.76,6.77,6.75,6.75,48510.0
2016-06-21 11:30:00,6.75,6.75,6.71,6.72,284590.0,6.75,6.75,6.71,6.72,284590.0
2016-06-21 11:40:00,6.72,6.73,6.71,6.73,93050.0,6.72,6.73,6.71,6.73,93050.0
2016-06-21 11:50:00,6.73,6.73,6.72,6.72,148955.0,6.73,6.73,6.72,6.72,148955.0
2016-06-21 12:00:00,6.72,6.72,6.71,6.72,34645.0,6.72,6.72,6.71,6.72,34645.0
2016-06-21 12:10:00,6.72,6.73,6.72,6.73,21025.0,6.72,6.73,6.72,6.73,21025.0
2016-06-21 12:20:00,6.73,6.74,6.72,6.73,94175.0,6.73,6.74,6.72,6.73,94175.0
2016-06-21 12:30:00,6.73,6.74,6.72,6.72,110435.0,6.73,6.74,6.72,6.72,110435.0
2016-06-21 12:40:00,6.72,6.72,6.72,6.72,39095.0,6.72,6.72,6.72,6.72,39095.0
2016-06-21 12:50:00,6.72,6.72,6.71,6.72,39125.0,6.72,6.72,6.71,6.72,39125.0
2016-06-21 13:00:00,6.72,6.73,6.72,6.73,36290.0,6.72,6.73,6.72,6.73,36290.0
2016-06-21 13:10:00,6.73,6.73,6.73,6.73,31760.0,6.73,6.73,6.73,6.73,31760.0
2016-06-21 13:20:00,6.73,6.73,6.72,6.72,32980.0,6.73,6.73,6.72,6.72,32980.0
2016-06-21 13:30:00,6.72,6.73,6.71,6.72,63700.0,6.72,6.73,6.71,6.72,63700.0
2016-06-21 13:40:00,6.71,6.72,6.71,6.71,44500.0,6.71,6.72,6.71,6.71,44500.0
2016-06-21 13:50:00,6.72,6.74,6.71,6.74,75510.0,6.72,6.74,6.71,6.74,75510.0
2016-06-21 14:00:00,6.74,6.75,6.73,6.74,47795.0,6.74,6.75,6.73,6.74,47795.0
2016-06-21 14:10:00,6.74,6.76,6.74,6.76,58050.0,6.74,6.76,6.74,6.76,58050.0
2016-06-21 14:20:00,6.76,6.76,6.75,6.76,155645.0,6.76,6.76,6.75,6.76,155645.0
2016-06-21 14:30:00,6.76,6.78,6.76,6.78,78595.0,6.76,6.78,6.76,6.78,78595.0
2016-06-21 14:40:00,6.78,6.78,6.77,6.78,45950.0,6.78,6.78,6.77,6.78,45950.0
2016-06-21 14:50:00,6.78,6.78,6.77,6.78,108875.0,6.78,6.78,6.77,6.78,108875.0
2016-06-21 15:00:00,6.78,6.78,6.76,6.77,62300.0,6.78,6.78,6.76,6.77,62300.0
2016-06-21 15:10:00,6.77,6.78,6.76,6.78,83330.0,6.77,6.78,6.76,6.78,83330.0
2016-06-21 15:20:00,6.78,6.79,6.77,6.78,71640.0,6.78,6.79,6.77,6.78,71640.0
2016-06-21 15:30:00,6.79,6.79,6.77,6.77,167340.0,6.79,6.79,6.77,6.77,167340.0
2016-06-21 15:40:00,6.77,6.77,6.75,6.77,164100.0,6.77,6.77,6.75,6.77,164100.0
2016-06-21 15:50:00,6.76,6.76,6.75,6.75,569650.0,6.76,6.76,6.75,6.75,569650.0
2016-06-22 09:30:00,6.74,6.77,6.71,6.75,116245.0,6.74,6.77,6.71,6.75,116245.0
2016-06-22 09:40:00,6.75,6.76,6.74,6.74,30015.0,6.75,6.76,6.74,6.74,30015.0
2016-06-22 09:50:00,6.74,6.74,6.72,6.72,47280.0,6.74,6.74,6.72,6.72,47280.0
2016-06-22 10:00:00,6.72,6.73,6.71,6.72,67080.0,6.72,6.73,6.71,6.72,67080.0
2016-06-22 10:10:00,6.72,6.73,6.72,6.72,55000.0,6.72,6.73,6.72,6.72,55000.0
2016-06-22 10:20:00,6.72,6.72,6.71,6.72,65275.0,6.72,6.72,6.71,6.72,65275.0
2016-06-22 10:30:00,6.72,6.74,6.7,6.73,53535.0,6.72,6.74,6.7,6.73,53535.0
2016-06-22 10:40:00,6.73,6.74,6.73,6.74,36560.0,6.73,6.74,6.73,6.74,36560.0
2016-06-22 10:50:00,6.74,6.75,6.73,6.73,44500.0,6.74,6.75,6.73,6.73,44500.0
2016-06-22 11:00:00,6.73,6.75,6.73,6.74,32025.0,6.73,6.75,6.73,6.74,32025.0
2016-06-22 11:10:00,6.74,6.76,6.74,6.76,68590.0,6.74,6.76,6.74,6.76,68590.0
2016-06-22 11:20:00,6.76,6.77,6.75,6.77,58000.0,6.76,6.77,6.75,6.77,58000.0
2016-06-22 11:30:00,6.76,6.76,6.73,6.75,58470.0,6.76,6.76,6.73,6.75,58470.0
2016-06-22 11:40:00,6.75,6.76,6.74,6.75,30420.0,6.75,6.76,6.74,6.75,30420.0
2016-06-22 11:50:00,6.75,6.75,6.74,6.74,37000.0,6.75,6.75,6.74,6.74,37000.0
2016-06-22 12:00:00,6.74,6.75,6.74,6.75,31565.0,6.74,6.75,6.74,6.75,31565.0
2016-06-22 12:10:00,6.75,6.75,6.74,6.75,18000.0,6.75,6.75,6.74,6.75,18000.0
2016-06-22 12:20:00,6.75,6.75,6.72,6.73,33225.0,6.75,6.75,6.72,6.73,33225.0
2016-06-22 12:30:00,6.73,6.73,6.72,6.72,32000.0,6.73,6.73,6.72,6.72,32000.0
2016-06-22 12:40:00,6.72,6.72,6.72,6.72,35290.0,6.72,6.72,6.72,6.72,35290.0
2016-06-22 12:50:00,6.72,6.73,6.72,6.73,28000.0,6.72,6.73,6.72,6.73,28000.0
2016-06-22 13:00:00,6.73,6.73,6.71,6.71,45000.0,6.73,6.73,6.71,6.71,45000.0
2016-06-22 13:10:00,6.71,6.71,6.7,6.7,23410.0,6.71,6.71,6.7,6.7,23410.0
2016-06-22 13:20:00,6.7,6.71,6.7,6.71,28625.0,6.7,6.71,6.7,6.71,28625.0
2016-06-22 13:30:00,6.71,6.71,6.7,6.71,39695.0,6.71,6.71,6.7,6.71,39695.0
2016-06-22 13:40:00,6.71,6.71,6.7,6.71,37390.0,6.71,6.71,6.7,6.71,37390.0
2016-06-22 13:50:00,6.71,6.72,6.71,6.71,27890.0,6.71,6.72,6.71,6.71,27890.0
2016-06-22 14:00:00,6.71,6.72,6.71,6.72,43675.0,6.71,6.72,6.71,6.72,43675.0
2016-06-22 14:10:00,6.72,6.72,6.71,6.72,44675.0,6.72,6.72,6.71,6.72,44675.0
2016-06-22 14:20:00,6.72,6.72,6.71,6.71,47360.0,6.72,6.72,6.71,6.71,47360.0
2016-06-22 14:30:00,6.71,6.71,6.7,6.7,47295.0,6.71,6.71,6.7,6.7,47295.0
2016-06-22 14:40:00,6.7,6.7,6.69,6.69,66725.0,6.7,6.7,6.69,6.69,66725.0
2016-06-22 14:50:00,6.69,6.71,6.69,6.7,69985.0,6.69,6.71,6.69,6.7,69985.0
2016-06-22 15:00:00,6.7,6.71,6.69,6.69,75695.0,6.7,6.71,6.69,6.69,75695.0
2016-06-22 15:10:00,6.69,6.69,6.68,6.69,87485.0,6.69,6.69,6.68,6.69,87485.0
2016-06-22 15:20:00,6.68,6.69,6.68,6.68,313875.0,6.68,6.69,6.68,6.68,313875.0
2016-06-22 15:30:00,6.68,6.7,6.68,6.7,157785.0,6.68,6.7,6.68,6.7,157785.0
2016-06-22 15:40:00,6.7,6.7,6.68,6.68,149965.0,6.7,6.7,6.68,6.68,149965.0
2016-06-22 15:50:00,6.68,6.68,6.66,6.67,560720.0,6.68,6.68,6.66,6.67,560720.0
2016-06-23 09:30:00,6.72,6.76,6.72,6.75,108120.0,6.72,6.76,6.72,6.75,108120.0
2016-06-23 09:40:00,6.75,6.77,6.73,6.76,67400.0,6.75,6.77,6.73,6.76,67400.0
2016-06-23 09:50:00,6.76,6.79,6.75,6.78,246680.0,6.76,6.79,6.75,6.78,246680.0
2016-06-23 10:00:00,6.79,6.81,6.78,6.79,152575.0,6.79,6.81,6.78,6.79,152575.0
2016-06-23 10:10:00,6.79,6.81,6.79,6.8,80435.0,6.79,6.81,6.79,6.8,80435.0
2016-06-23 10:20:00,6.8,6.82,6.79,6.8,103020.0,6.8,6.82,6.79,6.8,103020.0
2016-06-23 10:30:00,6.8,6.8,6.77,6.77,66000.0,6.8,6.8,6.77,6.77,66000.0
2016-06-23 10:40:00,6.77,6.78,6.76,6.78,86915.0,6.77,6.78,6.76,6.78,86915.0
2016-06-23 10:50:00,6.78,6.81,6.78,6.8,88410.0,6.78,6.81,6.78,6.8,88410.0
2016-06-23 11:00:00,6.81,6.81,6.8,6.81,37455.0,6.81,6.81,6.8,6.81,37455.0
2016-06-23 11:10:00,6.8,6.82,6.8,6.81,45120.0,6.8,6.82,6.8,6.81,45120.0
2016-06-23 11:20:00,6.81,6.82,6.8,6.82,40735.0,6.81,6.82,6.8,6.82,40735.0
2016-06-23 11:30:00,6.82,6.83,6.82,6.82,70380.0,6.82,6.83,6.82,6.82,70380.0
2016-06-23 11:40:00,6.83,6.83,6.81,6.83,88460.0,6.83,6.83,6.81,6.83,88460.0
2016-06-23 11:50:00,6.83,6.84,6.83,6.84,96605.0,6.83,6.84,6.83,6.84,96605.0
2016-06-23 12:00:00,6.84,6.85,6.84,6.85,156175.0,6.84,6.85,6.84,6.85,156175.0
2016-06-23 12:10:00,6.85,6.85,6.84,6.85,66855.0,6.85,6.85,6.84,6.85,66855.0
2016-06-23 12:20:00,6.85,6.85,6.83,6.83,93015.0,6.85,6.85,6.83,6.83,93015.0
2016-06-23 12:30:00,6.84,6.84,6.83,6.83,35285.0,6.84,6.84,6.83,6.83,35285.0
2016-06-23 12:40:00,6.83,6.83,6.82,6.82,61880.0,6.83,6.83,6.82,6.82,61880.0
2016-06-23 12:50:00,6.82,6.83,6.82,6.83,55180.0,6.82,6.83,6.82,6.83,55180.0
2016-06-23 13:00:00,6.83,6.83,6.82,6.82,103060.0,6.83,6.83,6.82,6.82,103060.0
2016-06-23 13:10:00,6.82,6.84,6.82,6.84,275950.0,6.82,6.84,6.82,6.84,275950.0
2016-06-23 13:20:00,6.84,6.84,6.83,6.84,82500.0,6.84,6.84,6.83,6.84,82500.0
2016-06-23 13:30:00,6.84,6.84,6.82,6.83,174600.0,6.84,6.84,6.82,6.83,174600.0
2016-06-23 13:40:00,6.83,6.83,6.82,6.83,372720.0,6.83,6.83,6.82,6.83,372720.0
2016-06-23 13:50:00,6.83,6.84,6.83,6.84,153525.0,6.83,6.84,6.83,6.84,153525.0
2016-06-23 14:00:00,6.84,6.84,6.83,6.84,102420.0,6.84,6.84,6.83,6.84,102420.0
2016-06-23 14:10:00,6.84,6.85,6.84,6.85,227015.0,6.84,6.85,6.84,6.85,227015.0
2016-06-23 14:20:00,6.84,6.85,6.84,6.85,76290.0,6.84,6.85,6.84,6.85,76290.0
2016-06-23 14:30:00,6.85,6.86,6.85,6.85,50125.0,6.85,6.86,6.85,6.85,50125.0
2016-06-23 14:40:00,6.85,6.86,6.84,6.85,85925.0,6.85,6.86,6.84,6.85,85925.0
2016-06-23 14:50:00,6.85,6.85,6.85,6.85,57745.0,6.85,6.85,6.85,6.85,57745.0
2016-06-23 15:00:00,6.85,6.85,6.84,6.84,46275.0,6.85,6.85,6.84,6.84,46275.0
2016-06-23 15:10:00,6.84,6.85,6.84,6.84,56710.0,6.84,6.85,6.84,6.84,56710.0
2016-06-23 15:20:00,6.84,6.85,6.84,6.85,89730.0,6.84,6.85,6.84,6.85,89730.0
2016-06-23 15:30:00,6.85,6.85,6.84,6.85,94770.0,6.85,6.85,6.84,6.85,94770.0
2016-06-23 15:40:00,6.85,6.86,6.85,6.86,103435.0,6.85,6.86,6.85,6.86,103435.0
2016-06-23 15:50:00,6.86,6.87,6.85,6.86,602455.0,6.86,6.87,6.85,6.86,602455.0
2016-06-24 09:30:00,6.55,6.55,6.49,6.55,351830.0,6.55,6.55,6.49,6.55,351830.0
2016-06-24 09:40:00,6.54,6.6,6.54,6.56,243960.0,6.54,6.6,6.54,6.56,243960.0
2016-06-24 09:50:00,6.55,6.57,6.54,6.55,138585.0,6.55,6.57,6.54,6.55,138585.0
2016-06-24 10:00:00,6.55,6.58,6.55,6.58,165140.0,6.55,6.58,6.55,6.58,165140.0
2016-06-24 10:10:00,6.58,6.59,6.55,6.55,118550.0,6.58,6.59,6.55,6.55,118550.0
2016-06-24 10:20:00,6.55,6.55,6.52,6.53,135635.0,6.55,6.55,6.52,6.53,135635.0
2016-06-24 10:30:00,6.54,6.56,6.54,6.55,191145.0,6.54,6.56,6.54,6.55,191145.0
2016-06-24 10:40:00,6.56,6.56,6.54,6.54,181260.0,6.56,6.56,6.54,6.54,181260.0
2016-06-24 10:50:00,6.54,6.54,6.52,6.52,506750.0,6.54,6.54,6.52,6.52,506750.0
2016-06-24 11:00:00,6.52,6.53,6.5,6.52,204925.0,6.52,6.53,6.5,6.52,204925.0
2016-06-24 11:10:00,6.52,6.52,6.48,6.49,227385.0,6.52,6.52,6.48,6.49,227385.0
2016-06-24 11:20:00,6.49,6.49,6.46,6.49,177145.0,6.49,6.49,6.46,6.49,177145.0
2016-06-24 11:30:00,6.49,6.5,6.48,6.48,119235.0,6.49,6.5,6.48,6.48,119235.0
2016-06-24 11:40:00,6.48,6.49,6.47,6.47,246905.0,6.48,6.49,6.47,6.47,246905.0
2016-06-24 11:50:00,6.47,6.47,6.44,6.44,376780.0,6.47,6.47,6.44,6.44,376780.0
2016-06-24 12:00:00,6.44,6.45,6.39,6.39,472260.0,6.44,6.45,6.39,6.39,472260.0
2016-06-24 12:10:00,6.39,6.4,6.37,6.38,229340.0,6.39,6.4,6.37,6.38,229340.0
2016-06-24 12:20:00,6.38,6.38,6.36,6.37,218880.0,6.38,6.38,6.36,6.37,218880.0
2016-06-24 12:30:00,6.36,6.37,6.36,6.37,242640.0,6.36,6.37,6.36,6.37,242640.0
2016-06-24 12:40:00,6.37,6.37,6.36,6.37,639930.0,6.37,6.37,6.36,6.37,639930.0
2016-06-24 12:50:00,6.37,6.38,6.36,6.36,281555.0,6.37,6.38,6.36,6.36,281555.0
2016-06-24 13:00:00,6.36,6.38,6.35,6.36,178180.0,6.36,6.38,6.35,6.36,178180.0
2016-06-24 13:10:00,6.36,6.38,6.36,6.37,190710.0,6.36,6.38,6.36,6.37,190710.0
2016-06-24 13:20:00,6.37,6.38,6.36,6.38,542375.0,6.37,6.38,6.36,6.38,542375.0
2016-06-24 13:30:00,6.38,6.4,6.38,6.39,136625.0,6.38,6.4,6.38,6.39,136625.0
2016-06-24 13:40:00,6.39,6.39,6.38,6.39,352040.0,6.39,6.39,6.38,6.39,352040.0
2016-06-24 13:50:00,6.39,6.39,6.38,6.39,287630.0,6.39,6.39,6.38,6.39,287630.0
2016-06-24 14:00:00,6.38,6.41,6.38,6.4,149715.0,6.38,6.41,6.38,6.4,149715.0
2016-06-24 14:10:00,6.4,6.4,6.38,6.39,182955.0,6.4,6.4,6.38,6.39,182955.0
2016-06-24 14:20:00,6.39,6.39,6.38,6.39,335055.0,6.39,6.39,6.38,6.39,335055.0
2016-06-24 14:30:00,6.39,6.39,6.37,6.39,249970.0,6.39,6.39,6.37,6.39,249970.0
2016-06-24 14:40:00,6.38,6.39,6.37,6.38,209445.0,6.38,6.39,6.37,6.38,209445.0
2016-06-24 14:50:00,6.38,6.4,6.38,6.39,130255.0,6.38,6.4,6.38,6.39,130255.0
2016-06-24 15:00:00,6.39,6.39,6.38,6.39,233775.0,6.39,6.39,6.38,6.39,233775.0
2016-06-24 15:10:00,6.39,6.39,6.37,6.37,310960.0,6.39,6.39,6.37,6.37,310960.0
2016-06-24 15:20:00,6.37,6.38,6.36,6.38,370175.0,6.37,6.38,6.36,6.38,370175.0
2016-06-24 15:30:00,6.38,6.41,6.37,6.38,552340.0,6.38,6.41,6.37,6.38,552340.0
2016-06-24 15:40:00,6.38,6.41,6.37,6.39,568790.0,6.38,6.41,6.37,6.39,568790.0
2016-06-24 15:50:00,6.39,6.4,6.38,6.38,2018185.0,6.39,6.4,6.38,6.38,2018185.0
2016-06-27 09:30:00,6.3,6.3,6.21,6.22,209710.0,6.3,6.3,6.21,6.22,209710.0
2016-06-27 09:40:00,6.23,6.24,6.15,6.15,450040.0,6.23,6.24,6.15,6.15,450040.0
2016-06-27 09:50:00,6.15,6.2,6.15,6.18,536675.0,6.15,6.2,6.15,6.18,536675.0
2016-06-27 10:00:00,6.18,6.21,6.14,6.17,419895.0,6.18,6.21,6.14,6.17,419895.0
2016-06-27 10:10:00,6.17,6.19,6.13,6.14,399855.0,6.17,6.19,6.13,6.14,399855.0
2016-06-27 10:20:00,6.14,6.15,6.11,6.11,177655.0,6.14,6.15,6.11,6.11,177655.0
2016-06-27 10:30:00,6.11,6.12,6.09,6.1,300635.0,6.11,6.12,6.09,6.1,300635.0
2016-06-27 10:40:00,6.1,6.12,6.08,6.09,336280.0,6.1,6.12,6.08,6.09,336280.0
2016-06-27 10:50:00,6.08,6.09,6.05,6.06,283780.0,6.08,6.09,6.05,6.06,283780.0
2016-06-27 11:00:00,6.06,6.07,6.05,6.06,234120.0,6.06,6.07,6.05,6.06,234120.0
2016-06-27 11:10:00,6.06,6.07,6.04,6.05,203390.0,6.06,6.07,6.04,6.05,203390.0
2016-06-27 11:20:00,6.05,6.07,6.03,6.07,332830.0,6.05,6.07,6.03,6.07,332830.0
2016-06-27 11:30:00,6.07,6.08,6.05,6.07,155960.0,6.07,6.08,6.05,6.07,155960.0
2016-06-27 11:40:00,6.07,6.07,6.05,6.06,245915.0,6.07,6.07,6.05,6.06,245915.0
2016-06-27 11:50:00,6.06,6.07,6.05,6.06,480580.0,6.06,6.07,6.05,6.06,480580.0
2016-06-27 12:00:00,6.05,6.06,6.04,6.05,274925.0,6.05,6.06,6.04,6.05,274925.0
2016-06-27 12:10:00,6.05,6.05,6.03,6.03,300600.0,6.05,6.05,6.03,6.03,300600.0
2016-06-27 12:20:00,6.03,6.05,6.02,6.05,172025.0,6.03,6.05,6.02,6.05,172025.0
2016-06-27 12:30:00,6.05,6.06,6.04,6.04,130795.0,6.05,6.06,6.04,6.04,130795.0
2016-06-27 12:40:00,6.04,6.04,6.01,6.03,259385.0,6.04,6.04,6.01,6.03,259385.0
2016-06-27 12:50:00,6.03,6.04,6.02,6.03,208565.0,6.03,6.04,6.02,6.03,208565.0
2016-06-27 13:00:00,6.03,6.03,6.02,6.02,288975.0,6.03,6.03,6.02,6.02,288975.0
2016-06-27 13:10:00,6.02,6.04,6.02,6.03,235490.0,6.02,6.04,6.02,6.03,235490.0
2016-06-27 13:20:00,6.03,6.06,6.03,6.05,159170.0,6.03,6.06,6.03,6.05,159170.0
2016-06-27 13:30:00,6.05,6.05,6.02,6.03,334910.0,6.05,6.05,6.02,6.03,334910.0
2016-06-27 13:40:00,6.03,6.03,5.99,6.0,281975.0,6.03,6.03,5.99,6.0,281975.0
2016-06-27 13:50:00,6.0,6.02,6.0,6.02,254735.0,6.0,6.02,6.0,6.02,254735.0
2016-06-27 14:00:00,6.02,6.02,6.0,6.0,134310.0,6.02,6.02,6.0,6.0,134310.0
2016-06-27 14:10:00,6.0,6.01,5.98,5.98,336930.0,6.0,6.01,5.98,5.98,336930.0
2016-06-27 14:20:00,5.98,6.01,5.98,6.0,260670.0,5.98,6.01,5.98,6.0,260670.0
2016-06-27 14:30:00,6.0,6.01,5.99,6.0,358410.0,6.0,6.01,5.99,6.0,358410.0
2016-06-27 14:40:00,6.0,6.0,5.99,6.0,960435.0,6.0,6.0,5.99,6.0,960435.0
2016-06-27 14:50:00,6.0,6.01,6.0,6.0,695740.0,6.0,6.01,6.0,6.0,695740.0
2016-06-27 15:00:00,6.0,6.01,5.99,5.99,549220.0,6.0,6.01,5.99,5.99,549220.0
2016-06-27 15:10:00,5.99,6.0,5.99,5.99,296340.0,5.99,6.0,5.99,5.99,296340.0
2016-06-27 15:20:00,5.99,6.0,5.98,5.99,523325.0,5.99,6.0,5.98,5.99,523325.0
2016-06-27 15:30:00,5.99,6.01,5.99,6.01,474495.0,5.99,6.01,5.99,6.01,474495.0
2016-06-27 15:40:00,6.01,6.01,5.99,6.0,356935.0,6.01,6.01,5.99,6.0,356935.0
2016-06-27 15:50:00,6.0,6.01,5.99,5.99,931475.0,6.0,6.01,5.99,5.99,931475.0
2016-06-28 09:30:00,6.09,6.1,6.05,6.06,185950.0,6.09,6.1,6.05,6.06,185950.0
2016-06-28 09:40:00,6.06,6.08,6.04,6.08,200525.0,6.06,6.08,6.04,6.08,200525.0
2016-06-28 09:50:00,6.08,6.09,6.08,6.08,190705.0,6.08,6.09,6.08,6.08,190705.0
2016-06-28 10:00:00,6.08,6.09,6.08,6.08,347400.0,6.08,6.09,6.08,6.08,347400.0
2016-06-28 10:10:00,6.08,6.11,6.08,6.1,509335.0,6.08,6.11,6.08,6.1,509335.0
2016-06-28 10:20:00,6.1,6.1,6.09,6.1,477200.0,6.1,6.1,6.09,6.1,477200.0
2016-06-28 10:30:00,6.1,6.11,6.08,6.08,464340.0,6.1,6.11,6.08,6.08,464340.0
2016-06-28 10:40:00,6.08,6.08,6.04,6.05,517030.0,6.08,6.08,6.04,6.05,517030.0
2016-06-28 10:50:00,6.05,6.06,6.04,6.04,182760.0,6.05,6.06,6.04,6.04,182760.0
2016-06-28 11:00:00,6.05,6.06,6.03,6.03,436010.0,6.05,6.06,6.03,6.03,436010.0
2016-06-28 11:10:00,6.04,6.06,6.04,6.05,239900.0,6.04,6.06,6.04,6.05,239900.0
2016-06-28 11:20:00,6.05,6.05,6.03,6.04,342350.0,6.05,6.05,6.03,6.04,342350.0
2016-06-28 11:30:00,6.04,6.04,6.02,6.02,189875.0,6.04,6.04,6.02,6.02,189875.0
2016-06-28 11:40:00,6.02,6.03,6.01,6.03,163795.0,6.02,6.03,6.01,6.03,163795.0
2016-06-28 11:50:00,6.03,6.04,6.03,6.04,69005.0,6.03,6.04,6.03,6.04,69005.0
2016-06-28 12:00:00,6.04,6.05,6.03,6.04,67910.0,6.04,6.05,6.03,6.04,67910.0
2016-06-28 12:10:00,6.04,6.04,6.04,6.04,69585.0,6.04,6.04,6.04,6.04,69585.0
2016-06-28 12:20:00,6.04,6.04,6.03,6.03,75350.0,6.04,6.04,6.03,6.03,75350.0
2016-06-28 12:30:00,6.03,6.04,6.03,6.04,217505.0,6.03,6.04,6.03,6.04,217505.0
2016-06-28 12:40:00,6.04,6.06,6.04,6.04,102340.0,6.04,6.06,6.04,6.04,102340.0
2016-06-28 12:50:00,6.04,6.05,6.04,6.04,110990.0,6.04,6.05,6.04,6.04,110990.0
2016-06-28 13:00:00,6.04,6.04,6.03,6.03,78885.0,6.04,6.04,6.03,6.03,78885.0
2016-06-28 13:10:00,6.03,6.04,6.02,6.02,73760.0,6.03,6.04,6.02,6.02,73760.0
2016-06-28 13:20:00,6.02,6.02,6.01,6.01,172770.0,6.02,6.02,6.01,6.01,172770.0
2016-06-28 13:30:00,6.01,6.01,6.0,6.0,184105.0,6.01,6.01,6.0,6.0,184105.0
2016-06-28 13:40:00,6.0,6.01,6.0,6.0,93545.0,6.0,6.01,6.0,6.0,93545.0
2016-06-28 13:50:00,6.0,6.01,6.0,6.0,149105.0,6.0,6.01,6.0,6.0,149105.0
2016-06-28 14:00:00,6.0,6.01,5.98,5.98,200190.0,6.0,6.01,5.98,5.98,200190.0
2016-06-28 14:10:00,5.98,6.0,5.98,6.0,263325.0,5.98,6.0,5.98,6.0,263325.0
2016-06-28 14:20:00,6.0,6.0,5.99,6.0,159235.0,6.0,6.0,5.99,6.0,159235.0
2016-06-28 14:30:00,6.0,6.02,6.0,6.02,218445.0,6.0,6.02,6.0,6.02,218445.0
2016-06-28 14:40:00,6.02,6.03,6.02,6.02,176340.0,6.02,6.03,6.02,6.02,176340.0
2016-06-28 14:50:00,6.02,6.05,6.02,6.05,228905.0,6.02,6.05,6.02,6.05,228905.0
2016-06-28 15:00:00,6.05,6.05,6.04,6.04,387680.0,6.05,6.05,6.04,6.04,387680.0
2016-06-28 15:10:00,6.04,6.05,6.04,6.04,217075.0,6.04,6.05,6.04,6.04,217075.0
2016-06-28 15:20:00,6.04,6.04,6.01,6.02,192870.0,6.04,6.04,6.01,6.02,192870.0
2016-06-28 15:30:00,6.02,6.03,6.01,6.02,242690.0,6.02,6.03,6.01,6.02,242690.0
2016-06-28 15:40:00,6.02,6.04,6.02,6.03,327150.0,6.02,6.04,6.02,6.03,327150.0
2016-06-28 15:50:00,6.02,6.03,6.02,6.03,1163570.0,6.02,6.03,6.02,6.03,1163570.0
2016-06-29 09:30:00,6.03,6.05,6.0,6.03,220955.0,6.03,6.05,6.0,6.03,220955.0
2016-06-29 09:40:00,6.03,6.06,6.02,6.06,203280.0,6.03,6.06,6.02,6.06,203280.0
2016-06-29 09:50:00,6.06,6.09,6.06,6.09,186870.0,6.06,6.09,6.06,6.09,186870.0
2016-06-29 10:00:00,6.09,6.09,6.07,6.07,189680.0,6.09,6.09,6.07,6.07,189680.0
2016-06-29 10:10:00,6.08,6.09,6.06,6.07,208790.0,6.08,6.09,6.06,6.07,208790.0
2016-06-29 10:20:00,6.07,6.07,6.04,6.04,162430.0,6.07,6.07,6.04,6.04,162430.0
2016-06-29 10:30:00,6.04,6.06,6.04,6.06,304920.0,6.04,6.06,6.04,6.06,304920.0
2016-06-29 10:40:00,6.06,6.08,6.06,6.07,447440.0,6.06,6.08,6.06,6.07,447440.0
2016-06-29 10:50:00,6.07,6.08,6.07,6.07,277900.0,6.07,6.08,6.07,6.07,277900.0
2016-06-29 11:00:00,6.07,6.1,6.07,6.1,680885.0,6.07,6.1,6.07,6.1,680885.0
2016-06-29 11:10:00,6.1,6.13,6.1,6.13,264815.0,6.1,6.13,6.1,6.13,264815.0
2016-06-29 11:20:00,6.13,6.17,6.13,6.17,189340.0,6.13,6.17,6.13,6.17,189340.0
2016-06-29 11:30:00,6.17,6.18,6.16,6.17,104425.0,6.17,6.18,6.16,6.17,104425.0
2016-06-29 11:40:00,6.17,6.17,6.15,6.15,162190.0,6.17,6.17,6.15,6.15,162190.0
2016-06-29 11:50:00,6.15,6.17,6.15,6.17,103160.0,6.15,6.17,6.15,6.17,103160.0
2016-06-29 12:00:00,6.17,6.21,6.17,6.21,360430.0,6.17,6.21,6.17,6.21,360430.0
2016-06-29 12:10:00,6.21,6.22,6.2,6.21,393750.0,6.21,6.22,6.2,6.21,393750.0
2016-06-29 12:20:00,6.21,6.22,6.21,6.22,173240.0,6.21,6.22,6.21,6.22,173240.0
2016-06-29 12:30:00,6.21,6.21,6.19,6.2,146050.0,6.21,6.21,6.19,6.2,146050.0
2016-06-29 12:40:00,6.19,6.19,6.17,6.17,109980.0,6.19,6.19,6.17,6.17,109980.0
2016-06-29 12:50:00,6.17,6.18,6.17,6.17,188655.0,6.17,6.18,6.17,6.17,188655.0
2016-06-29 13:00:00,6.17,6.18,6.16,6.16,89270.0,6.17,6.18,6.16,6.16,89270.0
2016-06-29 13:10:00,6.16,6.17,6.15,6.17,156530.0,6.16,6.17,6.15,6.17,156530.0
2016-06-29 13:20:00,6.17,6.18,6.17,6.17,58500.0,6.17,6.18,6.17,6.17,58500.0
2016-06-29 13:30:00,6.17,6.18,6.17,6.18,125120.0,6.17,6.18,6.17,6.18,125120.0
2016-06-29 13:40:00,6.18,6.19,6.18,6.19,194015.0,6.18,6.19,6.18,6.19,194015.0
2016-06-29 13:50:00,6.19,6.19,6.17,6.18,59205.0,6.19,6.19,6.17,6.18,59205.0
2016-06-29 14:00:00,6.18,6.2,6.18,6.19,112620.0,6.18,6.2,6.18,6.19,112620.0
2016-06-29 14:10:00,6.19,6.2,6.19,6.19,101405.0,6.19,6.2,6.19,6.19,101405.0
2016-06-29 14:20:00,6.19,6.21,6.19,6.2,166480.0,6.19,6.21,6.19,6.2,166480.0
2016-06-29 14:30:00,6.2,6.21,6.2,6.2,70265.0,6.2,6.21,6.2,6.2,70265.0
2016-06-29 14:40:00,6.2,6.21,6.19,6.2,262880.0,6.2,6.21,6.19,6.2,262880.0
2016-06-29 14:50:00,6.2,6.22,6.19,6.22,294845.0,6.2,6.22,6.19,6.22,294845.0
2016-06-29 15:00:00,6.22,6.24,6.22,6.23,262815.0,6.22,6.24,6.22,6.23,262815.0
2016-06-29 15:10:00,6.23,6.24,6.21,6.21,288435.0,6.23,6.24,6.21,6.21,288435.0
2016-06-29 15:20:00,6.21,6.22,6.21,6.22,153750.0,6.21,6.22,6.21,6.22,153750.0
2016-06-29 15:30:00,6.22,6.22,6.21,6.21,228180.0,6.22,6.22,6.21,6.21,228180.0
2016-06-29 15:40:00,6.21,6.22,6.2,6.21,337760.0,6.21,6.22,6.2,6.21,337760.0
2016-06-29 15:50:00,6.21,6.22,6.21,6.22,1107590.0,6.21,6.22,6.21,6.22,1107590.0
2016-06-30 09:30:00,6.25,6.25,6.16,6.21,154010.0,6.25,6.25,6.16,6.21,154010.0
2016-06-30 09:40:00,6.22,6.23,6.2,6.23,161990.0,6.22,6.23,6.2,6.23,161990.0
2016-06-30 09:50:00,6.23,6.24,6.21,6.24,172235.0,6.23,6.24,6.21,6.24,172235.0
2016-06-30 10:00:00,6.25,6.26,6.23,6.26,163260.0,6.25,6.26,6.23,6.26,163260.0
2016-06-30 10:10:00,6.25,6.27,6.23,6.23,142090.0,6.25,6.27,6.23,6.23,142090.0
2016-06-30 10:20:00,6.23,6.23,6.2,6.21,158720.0,6.23,6.23,6.2,6.21,158720.0
2016-06-30 10:30:00,6.2,6.22,6.2,6.22,77305.0,6.2,6.22,6.2,6.22,77305.0
2016-06-30 10:40:00,6.22,6.22,6.2,6.22,100325.0,6.22,6.22,6.2,6.22,100325.0
2016-06-30 10:50:00,6.21,6.24,6.21,6.24,117815.0,6.21,6.24,6.21,6.24,117815.0
2016-06-30 11:00:00,6.24,6.26,6.23,6.26,76665.0,6.24,6.26,6.23,6.26,76665.0
2016-06-30 11:10:00,6.26,6.28,6.25,6.27,325565.0,6.26,6.28,6.25,6.27,325565.0
2016-06-30 11:20:00,6.27,6.28,6.26,6.28,249370.0,6.27,6.28,6.26,6.28,249370.0
2016-06-30 11:30:00,6.28,6.29,6.28,6.28,155065.0,6.28,6.29,6.28,6.28,155065.0
2016-06-30 11:40:00,6.28,6.3,6.28,6.29,190500.0,6.28,6.3,6.28,6.29,190500.0
2016-06-30 11:50:00,6.29,6.3,6.27,6.28,271380.0,6.29,6.3,6.27,6.28,271380.0
2016-06-30 12:00:00,6.28,6.29,6.28,6.28,143885.0,6.28,6.29,6.28,6.28,143885.0
2016-06-30 12:10:00,6.28,6.31,6.28,6.3,154640.0,6.28,6.31,6.28,6.3,154640.0
2016-06-30 12:20:00,6.3,6.31,6.3,6.3,82885.0,6.3,6.31,6.3,6.3,82885.0
2016-06-30 12:30:00,6.3,6.31,6.29,6.29,120265.0,6.3,6.31,6.29,6.29,120265.0
2016-06-30 12:40:00,6.3,6.31,6.29,6.31,203030.0,6.3,6.31,6.29,6.31,203030.0
2016-06-30 12:50:00,6.31,6.32,6.31,6.31,95850.0,6.31,6.32,6.31,6.31,95850.0
2016-06-30 13:00:00,6.31,6.31,6.3,6.3,82780.0,6.31,6.31,6.3,6.3,82780.0
2016-06-30 13:10:00,6.3,6.3,6.3,6.3,146040.0,6.3,6.3,6.3,6.3,146040.0
2016-06-30 13:20:00,6.3,6.3,6.29,6.3,163645.0,6.3,6.3,6.29,6.3,163645.0
2016-06-30 13:30:00,6.29,6.31,6.29,6.3,207485.0,6.29,6.31,6.29,6.3,207485.0
2016-06-30 13:40:00,6.3,6.31,6.3,6.3,107900.0,6.3,6.31,6.3,6.3,107900.0
2016-06-30 13:50:00,6.3,6.31,6.29,6.31,113820.0,6.3,6.31,6.29,6.31,113820.0
2016-06-30 14:00:00,6.3,6.31,6.3,6.31,92000.0,6.3,6.31,6.3,6.31,92000.0
2016-06-30 14:10:00,6.31,6.31,6.3,6.3,90375.0,6.31,6.31,6.3,6.3,90375.0
2016-06-30 14:20:00,6.3,6.31,6.29,6.29,79495.0,6.3,6.31,6.29,6.29,79495.0
2016-06-30 14:30:00,6.29,6.31,6.29,6.31,104870.0,6.29,6.31,6.29,6.31,104870.0
2016-06-30 14:40:00,6.31,6.32,6.31,6.32,139840.0,6.31,6.32,6.31,6.32,139840.0
2016-06-30 14:50:00,6.32,6.33,6.32,6.32,93370.0,6.32,6.33,6.32,6.32,93370.0
2016-06-30 15:00:00,6.32,6.32,6.32,6.32,89930.0,6.32,6.32,6.32,6.32,89930.0
2016-06-30 15:10:00,6.32,6.32,6.29,6.3,113820.0,6.32,6.32,6.29,6.3,113820.0
2016-06-30 15:20:00,6.29,6.31,6.29,6.31,119055.0,6.29,6.31,6.29,6.31,119055.0
2016-06-30 15:30:00,6.31,6.31,6.3,6.31,215520.0,6.31,6.31,6.3,6.31,215520.0
2016-06-30 15:40:00,6.31,6.31,6.28,6.3,407935.0,6.31,6.31,6.28,6.3,407935.0
2016-06-30 15:50:00,6.3,6.32,6.3,6.32,682020.0,6.3,6.32,6.3,6.32,682020.0
2016-07-01 09:30:00,6.3,6.38,6.3,6.37,130830.0,6.3,6.38,6.3,6.37,130830.0
2016-07-01 09:40:00,6.37,6.37,6.29,6.29,142350.0,6.37,6.37,6.29,6.29,142350.0
2016-07-01 09:50:00,6.29,6.31,6.28,6.29,83500.0,6.29,6.31,6.28,6.29,83500.0
2016-07-01 10:00:00,6.3,6.33,6.29,6.32,95815.0,6.3,6.33,6.29,6.32,95815.0
2016-07-01 10:10:00,6.32,6.34,6.31,6.34,94060.0,6.32,6.34,6.31,6.34,94060.0
2016-07-01 10:20:00,6.34,6.36,6.33,6.35,165185.0,6.34,6.36,6.33,6.35,165185.0
2016-07-01 10:30:00,6.35,6.35,6.33,6.35,95325.0,6.35,6.35,6.33,6.35,95325.0
2016-07-01 10:40:00,6.35,6.35,6.34,6.34,83525.0,6.35,6.35,6.34,6.34,83525.0
2016-07-01 10:50:00,6.34,6.36,6.34,6.35,109385.0,6.34,6.36,6.34,6.35,109385.0
2016-07-01 11:00:00,6.35,6.35,6.33,6.34,129255.0,6.35,6.35,6.33,6.34,129255.0
2016-07-01 11:10:00,6.34,6.34,6.32,6.33,166970.0,6.34,6.34,6.32,6.33,166970.0
2016-07-01 11:20:00,6.33,6.34,6.31,6.34,342265.0,6.33,6.34,6.31,6.34,342265.0
2016-07-01 11:30:00,6.34,6.34,6.33,6.33,256765.0,6.34,6.34,6.33,6.33,256765.0
2016-07-01 11:40:00,6.33,6.35,6.33,6.35,111225.0,6.33,6.35,6.33,6.35,111225.0
2016-07-01 11:50:00,6.35,6.36,6.35,6.35,79145.0,6.35,6.36,6.35,6.35,79145.0
2016-07-01 12:00:00,6.35,6.36,6.34,6.35,102175.0,6.35,6.36,6.34,6.35,102175.0
2016-07-01 12:10:00,6.35,6.36,6.35,6.35,84285.0,6.35,6.36,6.35,6.35,84285.0
2016-07-01 12:20:00,6.35,6.35,6.35,6.35,123490.0,6.35,6.35,6.35,6.35,123490.0
2016-07-01 12:30:00,6.35,6.35,6.35,6.35,125850.0,6.35,6.35,6.35,6.35,125850.0
2016-07-01 12:40:00,6.35,6.36,6.34,6.34,110605.0,6.35,6.36,6.34,6.34,110605.0
2016-07-01 12:50:00,6.34,6.36,6.34,6.35,97945.0,6.34,6.36,6.34,6.35,97945.0
2016-07-01 13:00:00,6.35,6.35,6.35,6.35,28190.0,6.35,6.35,6.35,6.35,28190.0
2016-07-01 13:10:00,6.35,6.35,6.34,6.34,55840.0,6.35,6.35,6.34,6.34,55840.0
2016-07-01 13:20:00,6.34,6.34,6.32,6.32,84480.0,6.34,6.34,6.32,6.32,84480.0
2016-07-01 13:30:00,6.32,6.33,6.31,6.31,63440.0,6.32,6.33,6.31,6.31,63440.0
2016-07-01 13:40:00,6.31,6.33,6.31,6.32,116505.0,6.31,6.33,6.31,6.32,116505.0
2016-07-01 13:50:00,6.32,6.32,6.31,6.32,86280.0,6.32,6.32,6.31,6.32,86280.0
2016-07-01 14:00:00,6.32,6.33,6.31,6.33,273040.0,6.32,6.33,6.31,6.33,273040.0
2016-07-01 14:10:00,6.34,6.34,6.33,6.34,308625.0,6.34,6.34,6.33,6.34,308625.0
2016-07-01 14:20:00,6.34,6.34,6.32,6.33,274650.0,6.34,6.34,6.32,6.33,274650.0
2016-07-01 14:30:00,6.33,6.33,6.32,6.33,59795.0,6.33,6.33,6.32,6.33,59795.0
2016-07-01 14:40:00,6.33,6.33,6.33,6.33,48280.0,6.33,6.33,6.33,6.33,48280.0
2016-07-01 14:50:00,6.33,6.34,6.32,6.33,69750.0,6.33,6.34,6.32,6.33,69750.0
2016-07-01 15:00:00,6.33,6.35,6.33,6.35,77055.0,6.33,6.35,6.33,6.35,77055.0
2016-07-01 15:10:00,6.35,6.35,6.34,6.35,79995.0,6.35,6.35,6.34,6.35,79995.0
2016-07-01 15:20:00,6.35,6.35,6.34,6.34,124240.0,6.35,6.35,6.34,6.34,124240.0
2016-07-01 15:30:00,6.34,6.35,6.33,6.33,137610.0,6.34,6.35,6.33,6.33,137610.0
2016-07-01 15:40:00,6.33,6.34,6.33,6.33,143195.0,6.33,6.34,6.33,6.33,143195.0
2016-07-01 15:50:00,6.33,6.34,6.33,6.34,466340.0,6.33,6.34,6.33,6.34,466340.0
2016-07-05 09:30:00,6.3,6.33,6.3,6.31,151205.0,6.3,6.33,6.3,6.31,151205.0
2016-07-05 09:40:00,6.3,6.31,6.28,6.3,174655.0,6.3,6.31,6.28,6.3,174655.0
2016-07-05 09:50:00,6.29,6.32,6.29,6.31,107735.0,6.29,6.32,6.29,6.31,107735.0
2016-07-05 10:00:00,6.31,6.31,6.29,6.3,202505.0,6.31,6.31,6.29,6.3,202505.0
2016-07-05 10:10:00,6.3,6.31,6.29,6.3,87090.0,6.3,6.31,6.29,6.3,87090.0
2016-07-05 10:20:00,6.3,6.32,6.29,6.31,60090.0,6.3,6.32,6.29,6.31,60090.0
2016-07-05 10:30:00,6.3,6.32,6.3,6.31,63120.0,6.3,6.32,6.3,6.31,63120.0
2016-07-05 10:40:00,6.32,6.34,6.32,6.32,170390.0,6.32,6.34,6.32,6.32,170390.0
2016-07-05 10:50:00,6.32,6.33,6.31,6.32,116525.0,6.32,6.33,6.31,6.32,116525.0
2016-07-05 11:00:00,6.32,6.32,6.3,6.31,118375.0,6.32,6.32,6.3,6.31,118375.0
2016-07-05 11:10:00,6.31,6.32,6.3,6.32,115245.0,6.31,6.32,6.3,6.32,115245.0
2016-07-05 11:20:00,6.32,6.33,6.32,6.32,100135.0,6.32,6.33,6.32,6.32,100135.0
2016-07-05 11:30:00,6.32,6.32,6.3,6.3,380355.0,6.32,6.32,6.3,6.3,380355.0
2016-07-05 11:40:00,6.3,6.3,6.27,6.3,237535.0,6.3,6.3,6.27,6.3,237535.0
2016-07-05 11:50:00,6.3,6.31,6.29,6.3,118575.0,6.3,6.31,6.29,6.3,118575.0
2016-07-05 12:00:00,6.3,6.3,6.29,6.3,142005.0,6.3,6.3,6.29,6.3,142005.0
2016-07-05 12:10:00,6.3,6.31,6.3,6.3,86880.0,6.3,6.31,6.3,6.3,86880.0
2016-07-05 12:20:00,6.31,6.33,6.3,6.33,60790.0,6.31,6.33,6.3,6.33,60790.0
2016-07-05 12:30:00,6.33,6.33,6.32,6.32,35610.0,6.33,6.33,6.32,6.32,35610.0
2016-07-05 12:40:00,6.32,6.33,6.32,6.33,35000.0,6.32,6.33,6.32,6.33,35000.0
2016-07-05 12:50:00,6.33,6.33,6.32,6.33,31230.0,6.33,6.33,6.32,6.33,31230.0
2016-07-05 13:00:00,6.32,6.33,6.32,6.32,72825.0,6.32,6.33,6.32,6.32,72825.0
2016-07-05 13:10:00,6.32,6.32,6.31,6.31,73100.0,6.32,6.32,6.31,6.31,73100.0
2016-07-05 13:20:00,6.31,6.32,6.31,6.31,217095.0,6.31,6.32,6.31,6.31,217095.0
2016-07-05 13:30:00,6.31,6.31,6.3,6.31,137600.0,6.31,6.31,6.3,6.31,137600.0
2016-07-05 13:40:00,6.31,6.31,6.29,6.29,45500.0,6.31,6.31,6.29,6.29,45500.0
2016-07-05 13:50:00,6.29,6.29,6.28,6.29,56820.0,6.29,6.29,6.28,6.29,56820.0
2016-07-05 14:00:00,6.29,6.3,6.29,6.3,51810.0,6.29,6.3,6.29,6.3,51810.0
2016-07-05 14:10:00,6.3,6.32,6.3,6.31,60690.0,6.3,6.32,6.3,6.31,60690.0
2016-07-05 14:20:00,6.31,6.32,6.29,6.3,56760.0,6.31,6.32,6.29,6.3,56760.0
2016-07-05 14:30:00,6.3,6.3,6.3,6.3,76780.0,6.3,6.3,6.3,6.3,76780.0
2016-07-05 14:40:00,6.3,6.31,6.3,6.3,86370.0,6.3,6.31,6.3,6.3,86370.0
2016-07-05 14:50:00,6.3,6.31,6.3,6.31,64070.0,6.3,6.31,6.3,6.31,64070.0
2016-07-05 15:00:00,6.31,6.31,6.3,6.31,73350.0,6.31,6.31,6.3,6.31,73350.0
2016-07-05 15:10:00,6.3,6.31,6.3,6.31,65640.0,6.3,6.31,6.3,6.31,65640.0
2016-07-05 15:20:00,6.31,6.32,6.31,6.31,147705.0,6.31,6.32,6.31,6.31,147705.0
2016-07-05 15:30:00,6.31,6.33,6.31,6.33,245270.0,6.31,6.33,6.31,6.33,245270.0
2016-07-05 15:40:00,6.33,6.34,6.33,6.33,156095.0,6.33,6.34,6.33,6.33,156095.0
2016-07-05 15:50:00,6.33,6.33,6.31,6.31,175465.0,6.33,6.33,6.31,6.31,175465.0
2016-07-06 09:30:00,6.26,6.28,6.2,6.2,244215.0,6.26,6.28,6.2,6.2,244215.0
2016-07-06 09:40:00,6.2,6.21,6.18,6.19,135775.0,6.2,6.21,6.18,6.19,135775.0
2016-07-06 09:50:00,6.2,6.26,6.2,6.25,170410.0,6.2,6.26,6.2,6.25,170410.0
2016-07-06 10:00:00,6.26,6.28,6.23,6.23,153995.0,6.26,6.28,6.23,6.23,153995.0
2016-07-06 10:10:00,6.23,6.24,6.22,6.22,188000.0,6.23,6.24,6.22,6.22,188000.0
2016-07-06 10:20:00,6.22,6.23,6.21,6.22,238475.0,6.22,6.23,6.21,6.22,238475.0
2016-07-06 10:30:00,6.22,6.23,6.21,6.23,149610.0,6.22,6.23,6.21,6.23,149610.0
2016-07-06 10:40:00,6.23,6.26,6.23,6.26,50250.0,6.23,6.26,6.23,6.26,50250.0
2016-07-06 10:50:00,6.26,6.28,6.26,6.28,105500.0,6.26,6.28,6.26,6.28,105500.0
2016-07-06 11:00:00,6.28,6.31,6.27,6.31,406115.0,6.28,6.31,6.27,6.31,406115.0
2016-07-06 11:10:00,6.31,6.34,6.31,6.34,421385.0,6.31,6.34,6.31,6.34,421385.0
2016-07-06 11:20:00,6.34,6.34,6.31,6.32,460885.0,6.34,6.34,6.31,6.32,460885.0
2016-07-06 11:30:00,6.32,6.32,6.31,6.31,221000.0,6.32,6.32,6.31,6.31,221000.0
2016-07-06 11:40:00,6.31,6.31,6.29,6.3,110180.0,6.31,6.31,6.29,6.3,110180.0
2016-07-06 11:50:00,6.3,6.32,6.3,6.32,100160.0,6.3,6.32,6.3,6.32,100160.0
2016-07-06 12:00:00,6.31,6.36,6.31,6.36,121715.0,6.31,6.36,6.31,6.36,121715.0
2016-07-06 12:10:00,6.36,6.37,6.35,6.37,117395.0,6.36,6.37,6.35,6.37,117395.0
2016-07-06 12:20:00,6.37,6.38,6.36,6.37,78940.0,6.37,6.38,6.36,6.37,78940.0
2016-07-06 12:30:00,6.36,6.36,6.35,6.35,56000.0,6.36,6.36,6.35,6.35,56000.0
2016-07-06 12:40:00,6.35,6.37,6.35,6.35,50330.0,6.35,6.37,6.35,6.35,50330.0
2016-07-06 12:50:00,6.34,6.36,6.34,6.36,74375.0,6.34,6.36,6.34,6.36,74375.0
2016-07-06 13:00:00,6.36,6.37,6.36,6.37,44435.0,6.36,6.37,6.36,6.37,44435.0
2016-07-06 13:10:00,6.37,6.37,6.37,6.37,51430.0,6.37,6.37,6.37,6.37,51430.0
2016-07-06 13:20:00,6.37,6.37,6.36,6.36,55130.0,6.37,6.37,6.36,6.36,55130.0
2016-07-06 13:30:00,6.36,6.36,6.35,6.36,68805.0,6.36,6.36,6.35,6.36,68805.0
2016-07-06 13:40:00,6.36,6.36,6.35,6.35,39330.0,6.36,6.36,6.35,6.35,39330.0
2016-07-06 13:50:00,6.35,6.36,6.34,6.35,124280.0,6.35,6.36,6.34,6.35,124280.0
2016-07-06 14:00:00,6.35,6.36,6.34,6.35,154095.0,6.35,6.36,6.34,6.35,154095.0
2016-07-06 14:10:00,6.36,6.36,6.34,6.34,147130.0,6.36,6.36,6.34,6.34,147130.0
2016-07-06 14:20:00,6.35,6.35,6.34,6.35,100070.0,6.35,6.35,6.34,6.35,100070.0
2016-07-06 14:30:00,6.35,6.36,6.34,6.36,91595.0,6.35,6.36,6.34,6.36,91595.0
2016-07-06 14:40:00,6.36,6.37,6.35,6.36,66220.0,6.36,6.37,6.35,6.36,66220.0
2016-07-06 14:50:00,6.36,6.36,6.35,6.36,102890.0,6.36,6.36,6.35,6.36,102890.0
2016-07-06 15:00:00,6.36,6.36,6.35,6.35,55495.0,6.36,6.36,6.35,6.35,55495.0
2016-07-06 15:10:00,6.35,6.35,6.34,6.34,68240.0,6.35,6.35,6.34,6.34,68240.0
2016-07-06 15:20:00,6.34,6.34,6.32,6.34,105085.0,6.34,6.34,6.32,6.34,105085.0
2016-07-06 15:30:00,6.33,6.34,6.33,6.34,75530.0,6.33,6.34,6.33,6.34,75530.0
2016-07-06 15:40:00,6.34,6.34,6.33,6.33,110090.0,6.34,6.34,6.33,6.33,110090.0
2016-07-06 15:50:00,6.33,6.34,6.32,6.34,794660.0,6.33,6.34,6.32,6.34,794660.0
2016-07-07 09:30:00,6.36,6.4,6.31,6.38,310810.0,6.36,6.4,6.31,6.38,310810.0
2016-07-07 09:40:00,6.37,6.41,6.37,6.39,219305.0,6.37,6.41,6.37,6.39,219305.0
2016-07-07 09:50:00,6.39,6.41,6.39,6.39,273555.0,6.39,6.41,6.39,6.39,273555.0
2016-07-07 10:00:00,6.4,6.4,6.38,6.39,288955.0,6.4,6.4,6.38,6.39,288955.0
2016-07-07 10:10:00,6.39,6.42,6.39,6.42,161660.0,6.39,6.42,6.39,6.42,161660.0
2016-07-07 10:20:00,6.43,6.43,6.42,6.43,119460.0,6.43,6.43,6.42,6.43,119460.0
2016-07-07 10:30:00,6.43,6.45,6.42,6.43,160085.0,6.43,6.45,6.42,6.43,160085.0
2016-07-07 10:40:00,6.43,6.43,6.41,6.41,115130.0,6.43,6.43,6.41,6.41,115130.0
2016-07-07 10:50:00,6.41,6.41,6.38,6.38,228265.0,6.41,6.41,6.38,6.38,228265.0
2016-07-07 11:00:00,6.38,6.4,6.37,6.39,139050.0,6.38,6.4,6.37,6.39,139050.0
2016-07-07 11:10:00,6.39,6.41,6.39,6.41,155770.0,6.39,6.41,6.39,6.41,155770.0
2016-07-07 11:20:00,6.41,6.41,6.39,6.4,153495.0,6.41,6.41,6.39,6.4,153495.0
2016-07-07 11:30:00,6.4,6.41,6.4,6.4,262990.0,6.4,6.41,6.4,6.4,262990.0
2016-07-07 11:40:00,6.4,6.41,6.39,6.39,210460.0,6.4,6.41,6.39,6.39,210460.0
2016-07-07 11:50:00,6.39,6.4,6.39,6.4,104455.0,6.39,6.4,6.39,6.4,104455.0
2016-07-07 12:00:00,6.41,6.42,6.41,6.41,106370.0,6.41,6.42,6.41,6.41,106370.0
2016-07-07 12:10:00,6.41,6.43,6.41,6.42,53750.0,6.41,6.43,6.41,6.42,53750.0
2016-07-07 12:20:00,6.42,6.43,6.41,6.42,102485.0,6.42,6.43,6.41,6.42,102485.0
2016-07-07 12:30:00,6.42,6.43,6.42,6.43,64380.0,6.42,6.43,6.42,6.43,64380.0
2016-07-07 12:40:00,6.43,6.43,6.42,6.42,189245.0,6.43,6.43,6.42,6.42,189245.0
2016-07-07 12:50:00,6.42,6.42,6.41,6.41,180440.0,6.42,6.42,6.41,6.41,180440.0
2016-07-07 13:00:00,6.41,6.42,6.4,6.42,126680.0,6.41,6.42,6.4,6.42,126680.0
2016-07-07 13:10:00,6.42,6.44,6.42,6.44,201020.0,6.42,6.44,6.42,6.44,201020.0
2016-07-07 13:20:00,6.44,6.45,6.43,6.45,191610.0,6.44,6.45,6.43,6.45,191610.0
2016-07-07 13:30:00,6.45,6.45,6.42,6.42,159770.0,6.45,6.45,6.42,6.42,159770.0
2016-07-07 13:40:00,6.42,6.42,6.42,6.42,136775.0,6.42,6.42,6.42,6.42,136775.0
2016-07-07 13:50:00,6.43,6.44,6.42,6.43,73240.0,6.43,6.44,6.42,6.43,73240.0
2016-07-07 14:00:00,6.43,6.43,6.42,6.43,199400.0,6.43,6.43,6.42,6.43,199400.0
2016-07-07 14:10:00,6.43,6.43,6.42,6.43,225400.0,6.43,6.43,6.42,6.43,225400.0
2016-07-07 14:20:00,6.43,6.44,6.42,6.43,184450.0,6.43,6.44,6.42,6.43,184450.0
2016-07-07 14:30:00,6.44,6.44,6.43,6.44,52500.0,6.44,6.44,6.43,6.44,52500.0
2016-07-07 14:40:00,6.44,6.44,6.43,6.43,47005.0,6.44,6.44,6.43,6.43,47005.0
2016-07-07 14:50:00,6.43,6.43,6.42,6.42,91980.0,6.43,6.43,6.42,6.42,91980.0
2016-07-07 15:00:00,6.42,6.43,6.42,6.42,199200.0,6.42,6.43,6.42,6.42,199200.0
2016-07-07 15:10:00,6.42,6.42,6.42,6.42,221045.0,6.42,6.42,6.42,6.42,221045.0
2016-07-07 15:20:00,6.42,6.42,6.41,6.42,76855.0,6.42,6.42,6.41,6.42,76855.0
2016-07-07 15:30:00,6.42,6.42,6.42,6.42,203055.0,6.42,6.42,6.42,6.42,203055.0
2016-07-07 15:40:00,6.42,6.42,6.41,6.41,581900.0,6.42,6.42,6.41,6.41,581900.0
2016-07-07 15:50:00,6.41,6.42,6.41,6.42,566550.0,6.41,6.42,6.41,6.42,566550.0
2016-07-08 09:30:00,6.49,6.62,6.49,6.61,742610.0,6.49,6.62,6.49,6.61,742610.0
2016-07-08 09:40:00,6.61,6.68,6.6,6.61,264740.0,6.61,6.68,6.6,6.61,264740.0
2016-07-08 09:50:00,6.6,6.61,6.59,6.61,147515.0,6.6,6.61,6.59,6.61,147515.0
2016-07-08 10:00:00,6.61,6.63,6.6,6.61,137195.0,6.61,6.63,6.6,6.61,137195.0
2016-07-08 10:10:00,6.61,6.62,6.6,6.61,62140.0,6.61,6.62,6.6,6.61,62140.0
2016-07-08 10:20:00,6.61,6.61,6.6,6.6,104930.0,6.61,6.61,6.6,6.6,104930.0
2016-07-08 10:30:00,6.6,6.62,6.6,6.6,94595.0,6.6,6.62,6.6,6.6,94595.0
2016-07-08 10:40:00,6.6,6.61,6.6,6.61,77880.0,6.6,6.61,6.6,6.61,77880.0
2016-07-08 10:50:00,6.6,6.62,6.6,6.61,129480.0,6.6,6.62,6.6,6.61,129480.0
2016-07-08 11:00:00,6.61,6.62,6.61,6.62,118200.0,6.61,6.62,6.61,6.62,118200.0
2016-07-08 11:10:00,6.62,6.64,6.61,6.64,103795.0,6.62,6.64,6.61,6.64,103795.0
2016-07-08 11:20:00,6.64,6.66,6.63,6.65,125585.0,6.64,6.66,6.63,6.65,125585.0
2016-07-08 11:30:00,6.65,6.65,6.64,6.65,46175.0,6.65,6.65,6.64,6.65,46175.0
2016-07-08 11:40:00,6.64,6.64,6.63,6.64,126455.0,6.64,6.64,6.63,6.64,126455.0
2016-07-08 11:50:00,6.64,6.65,6.64,6.65,72495.0,6.64,6.65,6.64,6.65,72495.0
2016-07-08 12:00:00,6.65,6.65,6.64,6.64,153925.0,6.65,6.65,6.64,6.64,153925.0
2016-07-08 12:10:00,6.64,6.65,6.64,6.65,56890.0,6.64,6.65,6.64,6.65,56890.0
2016-07-08 12:20:00,6.65,6.65,6.64,6.65,74365.0,6.65,6.65,6.64,6.65,74365.0
2016-07-08 12:30:00,6.65,6.65,6.65,6.65,92470.0,6.65,6.65,6.65,6.65,92470.0
2016-07-08 12:40:00,6.65,6.66,6.63,6.64,578360.0,6.65,6.66,6.63,6.64,578360.0
2016-07-08 12:50:00,6.64,6.65,6.63,6.63,131955.0,6.64,6.65,6.63,6.63,131955.0
2016-07-08 13:00:00,6.63,6.63,6.62,6.63,244595.0,6.63,6.63,6.62,6.63,244595.0
2016-07-08 13:10:00,6.63,6.63,6.62,6.62,122095.0,6.63,6.63,6.62,6.62,122095.0
2016-07-08 13:20:00,6.62,6.64,6.62,6.64,153885.0,6.62,6.64,6.62,6.64,153885.0
2016-07-08 13:30:00,6.64,6.64,6.64,6.64,82860.0,6.64,6.64,6.64,6.64,82860.0
2016-07-08 13:40:00,6.64,6.65,6.64,6.65,92905.0,6.64,6.65,6.64,6.65,92905.0
2016-07-08 13:50:00,6.65,6.65,6.64,6.64,65755.0,6.65,6.65,6.64,6.64,65755.0
2016-07-08 14:00:00,6.64,6.64,6.63,6.64,141660.0,6.64,6.64,6.63,6.64,141660.0
2016-07-08 14:10:00,6.64,6.65,6.64,6.65,111655.0,6.64,6.65,6.64,6.65,111655.0
2016-07-08 14:20:00,6.65,6.66,6.65,6.65,109875.0,6.65,6.66,6.65,6.65,109875.0
2016-07-08 14:30:00,6.65,6.66,6.65,6.65,70510.0,6.65,6.66,6.65,6.65,70510.0
2016-07-08 14:40:00,6.65,6.66,6.65,6.66,88580.0,6.65,6.66,6.65,6.66,88580.0
2016-07-08 14:50:00,6.66,6.67,6.66,6.66,139570.0,6.66,6.67,6.66,6.66,139570.0
2016-07-08 15:00:00,6.66,6.66,6.66,6.66,131355.0,6.66,6.66,6.66,6.66,131355.0
2016-07-08 15:10:00,6.66,6.67,6.66,6.67,195480.0,6.66,6.67,6.66,6.67,195480.0
2016-07-08 15:20:00,6.67,6.67,6.66,6.67,123910.0,6.67,6.67,6.66,6.67,123910.0
2016-07-08 15:30:00,6.67,6.67,6.67,6.67,256040.0,6.67,6.67,6.67,6.67,256040.0
2016-07-08 15:40:00,6.67,6.67,6.66,6.67,223015.0,6.67,6.67,6.66,6.67,223015.0
2016-07-08 15:50:00,6.67,6.69,6.67,6.69,967790.0,6.67,6.69,6.67,6.69,967790.0
2016-07-11 09:30:00,6.75,6.79,6.75,6.76,105400.0,6.75,6.79,6.75,6.76,105400.0
2016-07-11 09:40:00,6.75,6.77,6.73,6.76,94810.0,6.75,6.77,6.73,6.76,94810.0
2016-07-11 09:50:00,6.76,6.76,6.72,6.73,295790.0,6.76,6.76,6.72,6.73,295790.0
2016-07-11 10:00:00,6.73,6.74,6.72,6.74,146395.0,6.73,6.74,6.72,6.74,146395.0
2016-07-11 10:10:00,6.74,6.74,6.71,6.72,57290.0,6.74,6.74,6.71,6.72,57290.0
2016-07-11 10:20:00,6.72,6.73,6.7,6.73,97710.0,6.72,6.73,6.7,6.73,97710.0
2016-07-11 10:30:00,6.73,6.75,6.73,6.74,66405.0,6.73,6.75,6.73,6.74,66405.0
2016-07-11 10:40:00,6.75,6.75,6.73,6.74,69435.0,6.75,6.75,6.73,6.74,69435.0
2016-07-11 10:50:00,6.75,6.76,6.74,6.76,69225.0,6.75,6.76,6.74,6.76,69225.0
2016-07-11 11:00:00,6.76,6.78,6.76,6.77,107885.0,6.76,6.78,6.76,6.77,107885.0
2016-07-11 11:10:00,6.76,6.77,6.76,6.77,127325.0,6.76,6.77,6.76,6.77,127325.0
2016-07-11 11:20:00,6.77,6.77,6.76,6.77,44325.0,6.77,6.77,6.76,6.77,44325.0
2016-07-11 11:30:00,6.77,6.78,6.77,6.78,109540.0,6.77,6.78,6.77,6.78,109540.0
2016-07-11 11:40:00,6.78,6.79,6.77,6.79,74165.0,6.78,6.79,6.77,6.79,74165.0
2016-07-11 11:50:00,6.79,6.79,6.78,6.78,107975.0,6.79,6.79,6.78,6.78,107975.0
2016-07-11 12:00:00,6.78,6.78,6.77,6.77,74790.0,6.78,6.78,6.77,6.77,74790.0
2016-07-11 12:10:00,6.77,6.78,6.77,6.77,91390.0,6.77,6.78,6.77,6.77,91390.0
2016-07-11 12:20:00,6.77,6.77,6.76,6.76,67480.0,6.77,6.77,6.76,6.76,67480.0
2016-07-11 12:30:00,6.76,6.78,6.76,6.78,74085.0,6.76,6.78,6.76,6.78,74085.0
2016-07-11 12:40:00,6.78,6.78,6.78,6.78,54540.0,6.78,6.78,6.78,6.78,54540.0
2016-07-11 12:50:00,6.78,6.78,6.76,6.77,100075.0,6.78,6.78,6.76,6.77,100075.0
2016-07-11 13:00:00,6.76,6.77,6.76,6.76,178190.0,6.76,6.77,6.76,6.76,178190.0
2016-07-11 13:10:00,6.76,6.76,6.74,6.75,91890.0,6.76,6.76,6.74,6.75,91890.0
2016-07-11 13:20:00,6.75,6.75,6.74,6.74,56565.0,6.75,6.75,6.74,6.74,56565.0
2016-07-11 13:30:00,6.74,6.75,6.74,6.74,76980.0,6.74,6.75,6.74,6.74,76980.0
2016-07-11 13:40:00,6.75,6.76,6.74,6.76,68890.0,6.75,6.76,6.74,6.76,68890.0
2016-07-11 13:50:00,6.76,6.76,6.75,6.75,77650.0,6.76,6.76,6.75,6.75,77650.0
2016-07-11 14:00:00,6.75,6.75,6.73,6.74,85160.0,6.75,6.75,6.73,6.74,85160.0
2016-07-11 14:10:00,6.74,6.75,6.73,6.74,83420.0,6.74,6.75,6.73,6.74,83420.0
2016-07-11 14:20:00,6.74,6.76,6.74,6.75,78945.0,6.74,6.76,6.74,6.75,78945.0
2016-07-11 14:30:00,6.75,6.76,6.75,6.75,137950.0,6.75,6.76,6.75,6.75,137950.0
2016-07-11 14:40:00,6.75,6.76,6.74,6.76,156415.0,6.75,6.76,6.74,6.76,156415.0
2016-07-11 14:50:00,6.76,6.76,6.75,6.75,130555.0,6.76,6.76,6.75,6.75,130555.0
2016-07-11 15:00:00,6.75,6.76,6.75,6.75,110115.0,6.75,6.76,6.75,6.75,110115.0
2016-07-11 15:10:00,6.75,6.76,6.75,6.75,160735.0,6.75,6.76,6.75,6.75,160735.0
2016-07-11 15:20:00,6.75,6.75,6.74,6.74,142995.0,6.75,6.75,6.74,6.74,142995.0
2016-07-11 15:30:00,6.74,6.75,6.74,6.74,119075.0,6.74,6.75,6.74,6.74,119075.0
2016-07-11 15:40:00,6.74,6.74,6.73,6.73,222790.0,6.74,6.74,6.73,6.73,222790.0
2016-07-11 15:50:00,6.73,6.74,6.72,6.72,503365.0,6.73,6.74,6.72,6.72,503365.0
2016-07-12 09:30:00,6.7,6.7,6.61,6.66,553715.0,6.7,6.7,6.61,6.66,553715.0
2016-07-12 09:40:00,6.65,6.71,6.65,6.7,262345.0,6.65,6.71,6.65,6.7,262345.0
2016-07-12 09:50:00,6.7,6.72,6.69,6.72,405715.0,6.7,6.72,6.69,6.72,405715.0
2016-07-12 10:00:00,6.72,6.74,6.7,6.7,140020.0,6.72,6.74,6.7,6.7,140020.0
2016-07-12 10:10:00,6.71,6.71,6.69,6.7,132165.0,6.71,6.71,6.69,6.7,132165.0
2016-07-12 10:20:00,6.7,6.7,6.68,6.7,206390.0,6.7,6.7,6.68,6.7,206390.0
2016-07-12 10:30:00,6.71,6.71,6.7,6.71,79565.0,6.71,6.71,6.7,6.71,79565.0
2016-07-12 10:40:00,6.71,6.73,6.7,6.73,115705.0,6.71,6.73,6.7,6.73,115705.0
2016-07-12 10:50:00,6.73,6.74,6.72,6.72,109305.0,6.73,6.74,6.72,6.72,109305.0
2016-07-12 11:00:00,6.72,6.73,6.72,6.73,85155.0,6.72,6.73,6.72,6.73,85155.0
2016-07-12 11:10:00,6.73,6.74,6.72,6.73,68225.0,6.73,6.74,6.72,6.73,68225.0
2016-07-12 11:20:00,6.72,6.75,6.72,6.75,65505.0,6.72,6.75,6.72,6.75,65505.0
2016-07-12 11:30:00,6.74,6.77,6.74,6.77,108980.0,6.74,6.77,6.74,6.77,108980.0
2016-07-12 11:40:00,6.77,6.78,6.76,6.78,85300.0,6.77,6.78,6.76,6.78,85300.0
2016-07-12 11:50:00,6.78,6.81,6.78,6.8,198900.0,6.78,6.81,6.78,6.8,198900.0
2016-07-12 12:00:00,6.8,6.81,6.8,6.81,46355.0,6.8,6.81,6.8,6.81,46355.0
2016-07-12 12:10:00,6.81,6.81,6.81,6.81,50735.0,6.81,6.81,6.81,6.81,50735.0
2016-07-12 12:20:00,6.81,6.82,6.81,6.82,158525.0,6.81,6.82,6.81,6.82,158525.0
2016-07-12 12:30:00,6.82,6.82,6.8,6.8,62005.0,6.82,6.82,6.8,6.8,62005.0
2016-07-12 12:40:00,6.8,6.81,6.78,6.79,199030.0,6.8,6.81,6.78,6.79,199030.0
2016-07-12 12:50:00,6.79,6.83,6.79,6.83,144640.0,6.79,6.83,6.79,6.83,144640.0
2016-07-12 13:00:00,6.83,6.83,6.82,6.83,56235.0,6.83,6.83,6.82,6.83,56235.0
2016-07-12 13:10:00,6.82,6.83,6.82,6.82,64520.0,6.82,6.83,6.82,6.82,64520.0
2016-07-12 13:20:00,6.82,6.83,6.81,6.82,53470.0,6.82,6.83,6.81,6.82,53470.0
2016-07-12 13:30:00,6.82,6.82,6.81,6.81,118720.0,6.82,6.82,6.81,6.81,118720.0
2016-07-12 13:40:00,6.81,6.81,6.8,6.8,101845.0,6.81,6.81,6.8,6.8,101845.0
2016-07-12 13:50:00,6.8,6.8,6.79,6.8,127995.0,6.8,6.8,6.79,6.8,127995.0
2016-07-12 14:00:00,6.8,6.81,6.8,6.8,98740.0,6.8,6.81,6.8,6.8,98740.0
2016-07-12 14:10:00,6.81,6.83,6.81,6.82,55195.0,6.81,6.83,6.81,6.82,55195.0
2016-07-12 14:20:00,6.82,6.83,6.81,6.83,109550.0,6.82,6.83,6.81,6.83,109550.0
2016-07-12 14:30:00,6.83,6.84,6.83,6.84,106255.0,6.83,6.84,6.83,6.84,106255.0
2016-07-12 14:40:00,6.84,6.84,6.83,6.84,68980.0,6.84,6.84,6.83,6.84,68980.0
2016-07-12 14:50:00,6.84,6.84,6.82,6.82,126955.0,6.84,6.84,6.82,6.82,126955.0
2016-07-12 15:00:00,6.82,6.82,6.81,6.81,151520.0,6.82,6.82,6.81,6.81,151520.0
2016-07-12 15:10:00,6.81,6.81,6.79,6.79,200020.0,6.81,6.81,6.79,6.79,200020.0
2016-07-12 15:20:00,6.79,6.8,6.79,6.8,60045.0,6.79,6.8,6.79,6.8,60045.0
2016-07-12 15:30:00,6.8,6.8,6.78,6.79,242470.0,6.8,6.8,6.78,6.79,242470.0
2016-07-12 15:40:00,6.79,6.79,6.77,6.77,344390.0,6.79,6.79,6.77,6.77,344390.0
2016-07-12 15:50:00,6.77,6.78,6.77,6.77,573755.0,6.77,6.78,6.77,6.77,573755.0
2016-07-13 09:30:00,6.8,6.82,6.77,6.79,122145.0,6.8,6.82,6.77,6.79,122145.0
2016-07-13 09:40:00,6.8,6.8,6.77,6.77,75905.0,6.8,6.8,6.77,6.77,75905.0
2016-07-13 09:50:00,6.77,6.81,6.77,6.81,119985.0,6.77,6.81,6.77,6.81,119985.0
2016-07-13 10:00:00,6.81,6.87,6.81,6.86,806565.0,6.81,6.87,6.81,6.86,806565.0
2016-07-13 10:10:00,6.85,6.89,6.83,6.83,452925.0,6.85,6.89,6.83,6.83,452925.0
2016-07-13 10:20:00,6.83,6.83,6.79,6.79,79400.0,6.83,6.83,6.79,6.79,79400.0
2016-07-13 10:30:00,6.79,6.8,6.79,6.79,85070.0,6.79,6.8,6.79,6.79,85070.0
2016-07-13 10:40:00,6.79,6.84,6.79,6.83,167390.0,6.79,6.84,6.79,6.83,167390.0
2016-07-13 10:50:00,6.83,6.84,6.83,6.83,65225.0,6.83,6.84,6.83,6.83,65225.0
2016-07-13 11:00:00,6.83,6.83,6.8,6.8,70380.0,6.83,6.83,6.8,6.8,70380.0
2016-07-13 11:10:00,6.8,6.81,6.77,6.77,82890.0,6.8,6.81,6.77,6.77,82890.0
2016-07-13 11:20:00,6.77,6.79,6.77,6.79,58000.0,6.77,6.79,6.77,6.79,58000.0
2016-07-13 11:30:00,6.79,6.8,6.78,6.78,234425.0,6.79,6.8,6.78,6.78,234425.0
2016-07-13 11:40:00,6.78,6.79,6.77,6.78,68350.0,6.78,6.79,6.77,6.78,68350.0
2016-07-13 11:50:00,6.78,6.81,6.78,6.8,64420.0,6.78,6.81,6.78,6.8,64420.0
2016-07-13 12:00:00,6.8,6.82,6.8,6.8,53610.0,6.8,6.82,6.8,6.8,53610.0
2016-07-13 12:10:00,6.8,6.81,6.8,6.8,31625.0,6.8,6.81,6.8,6.8,31625.0
2016-07-13 12:20:00,6.8,6.8,6.79,6.79,39600.0,6.8,6.8,6.79,6.79,39600.0
2016-07-13 12:30:00,6.79,6.79,6.79,6.79,32215.0,6.79,6.79,6.79,6.79,32215.0
2016-07-13 12:40:00,6.79,6.79,6.79,6.79,58665.0,6.79,6.79,6.79,6.79,58665.0
2016-07-13 12:50:00,6.79,6.8,6.79,6.8,50015.0,6.79,6.8,6.79,6.8,50015.0
2016-07-13 13:00:00,6.8,6.81,6.79,6.8,44020.0,6.8,6.81,6.79,6.8,44020.0
2016-07-13 13:10:00,6.8,6.81,6.8,6.81,38500.0,6.8,6.81,6.8,6.81,38500.0
2016-07-13 13:20:00,6.81,6.81,6.79,6.8,54885.0,6.81,6.81,6.79,6.8,54885.0
2016-07-13 13:30:00,6.79,6.8,6.79,6.8,43000.0,6.79,6.8,6.79,6.8,43000.0
2016-07-13 13:40:00,6.8,6.8,6.79,6.8,32500.0,6.8,6.8,6.79,6.8,32500.0
2016-07-13 13:50:00,6.8,6.8,6.78,6.79,45725.0,6.8,6.8,6.78,6.79,45725.0
2016-07-13 14:00:00,6.79,6.8,6.79,6.8,52500.0,6.79,6.8,6.79,6.8,52500.0
2016-07-13 14:10:00,6.8,6.8,6.8,6.8,69315.0,6.8,6.8,6.8,6.8,69315.0
2016-07-13 14:20:00,6.8,6.81,6.8,6.8,96970.0,6.8,6.81,6.8,6.8,96970.0
2016-07-13 14:30:00,6.8,6.81,6.8,6.8,68480.0,6.8,6.81,6.8,6.8,68480.0
2016-07-13 14:40:00,6.8,6.81,6.8,6.81,77530.0,6.8,6.81,6.8,6.81,77530.0
2016-07-13 14:50:00,6.81,6.81,6.8,6.8,55625.0,6.81,6.81,6.8,6.8,55625.0
2016-07-13 15:00:00,6.8,6.81,6.79,6.8,71355.0,6.8,6.81,6.79,6.8,71355.0
2016-07-13 15:10:00,6.8,6.8,6.78,6.78,79650.0,6.8,6.8,6.78,6.78,79650.0
2016-07-13 15:20:00,6.78,6.78,6.77,6.77,87670.0,6.78,6.78,6.77,6.77,87670.0
2016-07-13 15:30:00,6.77,6.78,6.77,6.78,48525.0,6.77,6.78,6.77,6.78,48525.0
2016-07-13 15:40:00,6.78,6.78,6.78,6.78,87800.0,6.78,6.78,6.78,6.78,87800.0
2016-07-13 15:50:00,6.78,6.78,6.76,6.76,663095.0,6.78,6.78,6.76,6.76,663095.0
2016-07-14 09:30:00,6.85,6.88,6.81,6.84,151005.0,6.85,6.88,6.81,6.84,151005.0
2016-07-14 09:40:00,6.83,6.83,6.79,6.79,49275.0,6.83,6.83,6.79,6.79,49275.0
2016-07-14 09:50:00,6.78,6.82,6.78,6.81,117735.0,6.78,6.82,6.78,6.81,117735.0
2016-07-14 10:00:00,6.81,6.84,6.81,6.84,89720.0,6.81,6.84,6.81,6.84,89720.0
2016-07-14 10:10:00,6.83,6.84,6.82,6.82,81795.0,6.83,6.84,6.82,6.82,81795.0
2016-07-14 10:20:00,6.82,6.83,6.82,6.82,109915.0,6.82,6.83,6.82,6.82,109915.0
2016-07-14 10:30:00,6.83,6.85,6.82,6.84,70080.0,6.83,6.85,6.82,6.84,70080.0
2016-07-14 10:40:00,6.84,6.85,6.83,6.83,73965.0,6.84,6.85,6.83,6.83,73965.0
2016-07-14 10:50:00,6.83,6.83,6.82,6.82,49530.0,6.83,6.83,6.82,6.82,49530.0
2016-07-14 11:00:00,6.82,6.83,6.82,6.83,72725.0,6.82,6.83,6.82,6.83,72725.0
2016-07-14 11:10:00,6.83,6.83,6.82,6.83,110360.0,6.83,6.83,6.82,6.83,110360.0
2016-07-14 11:20:00,6.83,6.83,6.81,6.82,97415.0,6.83,6.83,6.81,6.82,97415.0
2016-07-14 11:30:00,6.82,6.83,6.82,6.82,122630.0,6.82,6.83,6.82,6.82,122630.0
2016-07-14 11:40:00,6.82,6.84,6.82,6.83,182625.0,6.82,6.84,6.82,6.83,182625.0
2016-07-14 11:50:00,6.83,6.86,6.83,6.85,182765.0,6.83,6.86,6.83,6.85,182765.0
2016-07-14 12:00:00,6.85,6.85,6.84,6.85,64625.0,6.85,6.85,6.84,6.85,64625.0
2016-07-14 12:10:00,6.85,6.85,6.84,6.84,57995.0,6.85,6.85,6.84,6.84,57995.0
2016-07-14 12:20:00,6.84,6.84,6.83,6.84,53020.0,6.84,6.84,6.83,6.84,53020.0
2016-07-14 12:30:00,6.84,6.86,6.84,6.85,125225.0,6.84,6.86,6.84,6.85,125225.0
2016-07-14 12:40:00,6.85,6.86,6.85,6.86,122550.0,6.85,6.86,6.85,6.86,122550.0
2016-07-14 12:50:00,6.86,6.86,6.85,6.85,70670.0,6.86,6.86,6.85,6.85,70670.0
2016-07-14 13:00:00,6.86,6.86,6.85,6.85,45885.0,6.86,6.86,6.85,6.85,45885.0
2016-07-14 13:10:00,6.86,6.86,6.84,6.84,266555.0,6.86,6.86,6.84,6.84,266555.0
2016-07-14 13:20:00,6.84,6.86,6.84,6.86,47990.0,6.84,6.86,6.84,6.86,47990.0
2016-07-14 13:30:00,6.85,6.86,6.85,6.86,22710.0,6.85,6.86,6.85,6.86,22710.0
2016-07-14 13:40:00,6.86,6.87,6.86,6.86,60030.0,6.86,6.87,6.86,6.86,60030.0
2016-07-14 13:50:00,6.87,6.87,6.86,6.87,58925.0,6.87,6.87,6.86,6.87,58925.0
2016-07-14 14:00:00,6.87,6.88,6.86,6.88,106990.0,6.87,6.88,6.86,6.88,106990.0
2016-07-14 14:10:00,6.88,6.89,6.86,6.86,138910.0,6.88,6.89,6.86,6.86,138910.0
2016-07-14 14:20:00,6.86,6.86,6.85,6.85,111755.0,6.86,6.86,6.85,6.85,111755.0
2016-07-14 14:30:00,6.85,6.85,6.84,6.85,133710.0,6.85,6.85,6.84,6.85,133710.0
2016-07-14 14:40:00,6.85,6.85,6.83,6.84,86740.0,6.85,6.85,6.83,6.84,86740.0
2016-07-14 14:50:00,6.84,6.85,6.83,6.84,120655.0,6.84,6.85,6.83,6.84,120655.0
2016-07-14 15:00:00,6.84,6.85,6.84,6.85,148295.0,6.84,6.85,6.84,6.85,148295.0
2016-07-14 15:10:00,6.85,6.85,6.82,6.83,568230.0,6.85,6.85,6.82,6.83,568230.0
2016-07-14 15:20:00,6.83,6.83,6.82,6.82,166675.0,6.83,6.83,6.82,6.82,166675.0
2016-07-14 15:30:00,6.82,6.83,6.82,6.82,183365.0,6.82,6.83,6.82,6.82,183365.0
2016-07-14 15:40:00,6.82,6.82,6.8,6.81,215820.0,6.82,6.82,6.8,6.81,215820.0
2016-07-14 15:50:00,6.81,6.81,6.8,6.8,754960.0,6.81,6.81,6.8,6.8,754960.0
2016-07-15 09:30:00,6.8,6.86,6.8,6.86,219280.0,6.8,6.86,6.8,6.86,219280.0
2016-07-15 09:40:00,6.85,6.86,6.83,6.85,200485.0,6.85,6.86,6.83,6.85,200485.0
2016-07-15 09:50:00,6.85,6.86,6.83,6.84,180250.0,6.85,6.86,6.83,6.84,180250.0
2016-07-15 10:00:00,6.84,6.87,6.84,6.84,52830.0,6.84,6.87,6.84,6.84,52830.0
2016-07-15 10:10:00,6.85,6.86,6.83,6.84,90525.0,6.85,6.86,6.83,6.84,90525.0
2016-07-15 10:20:00,6.84,6.87,6.84,6.87,57500.0,6.84,6.87,6.84,6.87,57500.0
2016-07-15 10:30:00,6.87,6.88,6.86,6.87,82130.0,6.87,6.88,6.86,6.87,82130.0
2016-07-15 10:40:00,6.88,6.88,6.86,6.87,97290.0,6.88,6.88,6.86,6.87,97290.0
2016-07-15 10:50:00,6.87,6.87,6.86,6.86,54500.0,6.87,6.87,6.86,6.86,54500.0
2016-07-15 11:00:00,6.86,6.87,6.85,6.85,86705.0,6.86,6.87,6.85,6.85,86705.0
2016-07-15 11:10:00,6.85,6.86,6.84,6.85,48725.0,6.85,6.86,6.84,6.85,48725.0
2016-07-15 11:20:00,6.85,6.86,6.84,6.86,106730.0,6.85,6.86,6.84,6.86,106730.0
2016-07-15 11:30:00,6.86,6.86,6.85,6.86,358620.0,6.86,6.86,6.85,6.86,358620.0
2016-07-15 11:40:00,6.86,6.88,6.86,6.87,407750.0,6.86,6.88,6.86,6.87,407750.0
2016-07-15 11:50:00,6.87,6.88,6.87,6.87,245280.0,6.87,6.88,6.87,6.87,245280.0
2016-07-15 12:00:00,6.87,6.88,6.87,6.87,85335.0,6.87,6.88,6.87,6.87,85335.0
2016-07-15 12:10:00,6.87,6.87,6.86,6.86,43220.0,6.87,6.87,6.86,6.86,43220.0
2016-07-15 12:20:00,6.86,6.86,6.85,6.86,44500.0,6.86,6.86,6.85,6.86,44500.0
2016-07-15 12:30:00,6.86,6.86,6.84,6.86,292525.0,6.86,6.86,6.84,6.86,292525.0
2016-07-15 12:40:00,6.86,6.86,6.84,6.84,75490.0,6.86,6.86,6.84,6.84,75490.0
2016-07-15 12:50:00,6.84,6.85,6.84,6.85,51380.0,6.84,6.85,6.84,6.85,51380.0
2016-07-15 13:00:00,6.85,6.85,6.84,6.84,47625.0,6.85,6.85,6.84,6.84,47625.0
2016-07-15 13:10:00,6.84,6.85,6.84,6.84,37320.0,6.84,6.85,6.84,6.84,37320.0
2016-07-15 13:20:00,6.84,6.85,6.83,6.83,69955.0,6.84,6.85,6.83,6.83,69955.0
2016-07-15 13:30:00,6.83,6.84,6.83,6.84,45305.0,6.83,6.84,6.83,6.84,45305.0
2016-07-15 13:40:00,6.84,6.84,6.83,6.84,26000.0,6.84,6.84,6.83,6.84,26000.0
2016-07-15 13:50:00,6.84,6.85,6.84,6.85,74255.0,6.84,6.85,6.84,6.85,74255.0
2016-07-15 14:00:00,6.85,6.85,6.84,6.85,56085.0,6.85,6.85,6.84,6.85,56085.0
2016-07-15 14:10:00,6.85,6.85,6.85,6.85,69240.0,6.85,6.85,6.85,6.85,69240.0
2016-07-15 14:20:00,6.85,6.85,6.85,6.85,38420.0,6.85,6.85,6.85,6.85,38420.0
2016-07-15 14:30:00,6.85,6.85,6.84,6.84,112670.0,6.85,6.85,6.84,6.84,112670.0
2016-07-15 14:40:00,6.84,6.85,6.84,6.84,113590.0,6.84,6.85,6.84,6.84,113590.0
2016-07-15 14:50:00,6.84,6.84,6.83,6.83,49010.0,6.84,6.84,6.83,6.83,49010.0
2016-07-15 15:00:00,6.83,6.83,6.82,6.83,145055.0,6.83,6.83,6.82,6.83,145055.0
2016-07-15 15:10:00,6.83,6.83,6.83,6.83,22600.0,6.83,6.83,6.83,6.83,22600.0
2016-07-15 15:20:00,6.83,6.83,6.83,6.83,61315.0,6.83,6.83,6.83,6.83,61315.0
2016-07-15 15:30:00,6.83,6.84,6.83,6.83,164600.0,6.83,6.84,6.83,6.83,164600.0
2016-07-15 15:40:00,6.83,6.83,6.82,6.82,126805.0,6.83,6.83,6.82,6.82,126805.0
2016-07-15 15:50:00,6.82,6.83,6.82,6.82,509210.0,6.82,6.83,6.82,6.82,509210.0
2016-07-18 09:30:00,6.83,6.85,6.79,6.8,103955.0,6.83,6.85,6.79,6.8,103955.0
2016-07-18 09:40:00,6.8,6.81,6.79,6.8,115515.0,6.8,6.81,6.79,6.8,115515.0
2016-07-18 09:50:00,6.8,6.83,6.8,6.83,101810.0,6.8,6.83,6.8,6.83,101810.0
2016-07-18 10:00:00,6.83,6.86,6.82,6.83,93855.0,6.83,6.86,6.82,6.83,93855.0
2016-07-18 10:10:00,6.83,6.86,6.83,6.86,93460.0,6.83,6.86,6.83,6.86,93460.0
2016-07-18 10:20:00,6.87,6.87,6.86,6.87,62830.0,6.87,6.87,6.86,6.87,62830.0
2016-07-18 10:30:00,6.87,6.88,6.86,6.87,120985.0,6.87,6.88,6.86,6.87,120985.0
2016-07-18 10:40:00,6.87,6.87,6.85,6.85,59530.0,6.87,6.87,6.85,6.85,59530.0
2016-07-18 10:50:00,6.85,6.86,6.85,6.85,108205.0,6.85,6.86,6.85,6.85,108205.0
2016-07-18 11:00:00,6.85,6.86,6.85,6.86,44385.0,6.85,6.86,6.85,6.86,44385.0
2016-07-18 11:10:00,6.86,6.87,6.86,6.86,64405.0,6.86,6.87,6.86,6.86,64405.0
2016-07-18 11:20:00,6.86,6.87,6.86,6.86,92065.0,6.86,6.87,6.86,6.86,92065.0
2016-07-18 11:30:00,6.86,6.86,6.85,6.86,56105.0,6.86,6.86,6.85,6.86,56105.0
2016-07-18 11:40:00,6.86,6.86,6.85,6.85,60350.0,6.86,6.86,6.85,6.85,60350.0
2016-07-18 11:50:00,6.85,6.86,6.85,6.85,80430.0,6.85,6.86,6.85,6.85,80430.0
2016-07-18 12:00:00,6.85,6.86,6.85,6.85,58485.0,6.85,6.86,6.85,6.85,58485.0
2016-07-18 12:10:00,6.85,6.86,6.84,6.85,72690.0,6.85,6.86,6.84,6.85,72690.0
2016-07-18 12:20:00,6.85,6.85,6.85,6.85,52505.0,6.85,6.85,6.85,6.85,52505.0
2016-07-18 12:30:00,6.85,6.85,6.84,6.85,96065.0,6.85,6.85,6.84,6.85,96065.0
2016-07-18 12:40:00,6.85,6.85,6.84,6.85,132045.0,6.85,6.85,6.84,6.85,132045.0
2016-07-18 12:50:00,6.85,6.85,6.83,6.84,348455.0,6.85,6.85,6.83,6.84,348455.0
2016-07-18 13:00:00,6.84,6.84,6.84,6.84,46525.0,6.84,6.84,6.84,6.84,46525.0
2016-07-18 13:10:00,6.84,6.84,6.83,6.83,89670.0,6.84,6.84,6.83,6.83,89670.0
2016-07-18 13:20:00,6.83,6.83,6.83,6.83,77555.0,6.83,6.83,6.83,6.83,77555.0
2016-07-18 13:30:00,6.83,6.83,6.82,6.82,132110.0,6.83,6.83,6.82,6.82,132110.0
2016-07-18 13:40:00,6.83,6.83,6.82,6.83,59965.0,6.83,6.83,6.82,6.83,59965.0
2016-07-18 13:50:00,6.83,6.83,6.82,6.82,160205.0,6.83,6.83,6.82,6.82,160205.0
2016-07-18 14:00:00,6.83,6.83,6.82,6.83,35125.0,6.83,6.83,6.82,6.83,35125.0
2016-07-18 14:10:00,6.83,6.83,6.81,6.81,87045.0,6.83,6.83,6.81,6.81,87045.0
2016-07-18 14:20:00,6.81,6.81,6.81,6.81,58630.0,6.81,6.81,6.81,6.81,58630.0
2016-07-18 14:30:00,6.81,6.82,6.8,6.81,145055.0,6.81,6.82,6.8,6.81,145055.0
2016-07-18 14:40:00,6.81,6.83,6.81,6.83,251105.0,6.81,6.83,6.81,6.83,251105.0
2016-07-18 14:50:00,6.83,6.84,6.82,6.84,141075.0,6.83,6.84,6.82,6.84,141075.0
2016-07-18 15:00:00,6.84,6.84,6.83,6.83,96415.0,6.84,6.84,6.83,6.83,96415.0
2016-07-18 15:10:00,6.83,6.84,6.83,6.83,149985.0,6.83,6.84,6.83,6.83,149985.0
2016-07-18 15:20:00,6.83,6.84,6.83,6.84,159065.0,6.83,6.84,6.83,6.84,159065.0
2016-07-18 15:30:00,6.84,6.84,6.84,6.84,131365.0,6.84,6.84,6.84,6.84,131365.0
2016-07-18 15:40:00,6.84,6.84,6.83,6.83,125350.0,6.84,6.84,6.83,6.83,125350.0
2016-07-18 15:50:00,6.84,6.84,6.82,6.83,378265.0,6.84,6.84,6.82,6.83,378265.0
2016-07-19 09:30:00,6.81,6.88,6.8,6.85,157405.0,6.81,6.88,6.8,6.85,157405.0
2016-07-19 09:40:00,6.85,6.87,6.84,6.84,74725.0,6.85,6.87,6.84,6.84,74725.0
2016-07-19 09:50:00,6.84,6.85,6.83,6.85,77855.0,6.84,6.85,6.83,6.85,77855.0
2016-07-19 10:00:00,6.85,6.85,6.83,6.84,50365.0,6.85,6.85,6.83,6.84,50365.0
2016-07-19 10:10:00,6.84,6.85,6.84,6.84,73085.0,6.84,6.85,6.84,6.84,73085.0
2016-07-19 10:20:00,6.84,6.85,6.84,6.85,45490.0,6.84,6.85,6.84,6.85,45490.0
2016-07-19 10:30:00,6.85,6.85,6.84,6.84,43960.0,6.85,6.85,6.84,6.84,43960.0
2016-07-19 10:40:00,6.84,6.85,6.83,6.83,38000.0,6.84,6.85,6.83,6.83,38000.0
2016-07-19 10:50:00,6.83,6.83,6.82,6.82,24945.0,6.83,6.83,6.82,6.82,24945.0
2016-07-19 11:00:00,6.82,6.84,6.82,6.83,44600.0,6.82,6.84,6.82,6.83,44600.0
2016-07-19 11:10:00,6.83,6.84,6.83,6.83,26635.0,6.83,6.84,6.83,6.83,26635.0
2016-07-19 11:20:00,6.83,6.83,6.82,6.82,32125.0,6.83,6.83,6.82,6.82,32125.0
2016-07-19 11:30:00,6.83,6.84,6.83,6.83,27485.0,6.83,6.84,6.83,6.83,27485.0
2016-07-19 11:40:00,6.83,6.83,6.82,6.82,32625.0,6.83,6.83,6.82,6.82,32625.0
2016-07-19 11:50:00,6.82,6.84,6.82,6.83,35140.0,6.82,6.84,6.82,6.83,35140.0
2016-07-19 12:00:00,6.83,6.83,6.82,6.82,33515.0,6.83,6.83,6.82,6.82,33515.0
2016-07-19 12:10:00,6.82,6.83,6.81,6.82,214125.0,6.82,6.83,6.81,6.82,214125.0
2016-07-19 12:20:00,6.82,6.83,6.82,6.82,21225.0,6.82,6.83,6.82,6.82,21225.0
2016-07-19 12:30:00,6.82,6.83,6.82,6.82,36210.0,6.82,6.83,6.82,6.82,36210.0
2016-07-19 12:40:00,6.82,6.83,6.82,6.83,21235.0,6.82,6.83,6.82,6.83,21235.0
2016-07-19 12:50:00,6.83,6.84,6.83,6.84,13000.0,6.83,6.84,6.83,6.84,13000.0
2016-07-19 13:00:00,6.83,6.83,6.81,6.82,232885.0,6.83,6.83,6.81,6.82,232885.0
2016-07-19 13:10:00,6.82,6.82,6.8,6.8,27250.0,6.82,6.82,6.8,6.8,27250.0
2016-07-19 13:20:00,6.8,6.81,6.8,6.8,56290.0,6.8,6.81,6.8,6.8,56290.0
2016-07-19 13:30:00,6.8,6.81,6.8,6.8,112980.0,6.8,6.81,6.8,6.8,112980.0
2016-07-19 13:40:00,6.8,6.81,6.8,6.8,17000.0,6.8,6.81,6.8,6.8,17000.0
2016-07-19 13:50:00,6.8,6.8,6.8,6.8,24440.0,6.8,6.8,6.8,6.8,24440.0
2016-07-19 14:00:00,6.81,6.81,6.8,6.81,40630.0,6.81,6.81,6.8,6.81,40630.0
2016-07-19 14:10:00,6.81,6.81,6.8,6.8,110980.0,6.81,6.81,6.8,6.8,110980.0
2016-07-19 14:20:00,6.8,6.8,6.79,6.8,50025.0,6.8,6.8,6.79,6.8,50025.0
2016-07-19 14:30:00,6.8,6.8,6.79,6.8,30625.0,6.8,6.8,6.79,6.8,30625.0
2016-07-19 14:40:00,6.8,6.8,6.79,6.8,76255.0,6.8,6.8,6.79,6.8,76255.0
2016-07-19 14:50:00,6.8,6.8,6.79,6.79,62105.0,6.8,6.8,6.79,6.79,62105.0
2016-07-19 15:00:00,6.79,6.79,6.78,6.78,65415.0,6.79,6.79,6.78,6.78,65415.0
2016-07-19 15:10:00,6.78,6.79,6.78,6.79,69555.0,6.78,6.79,6.78,6.79,69555.0
2016-07-19 15:20:00,6.79,6.79,6.78,6.79,125200.0,6.79,6.79,6.78,6.79,125200.0
2016-07-19 15:30:00,6.79,6.8,6.77,6.78,459105.0,6.79,6.8,6.77,6.78,459105.0
2016-07-19 15:40:00,6.78,6.79,6.78,6.79,103655.0,6.78,6.79,6.78,6.79,103655.0
2016-07-19 15:50:00,6.78,6.79,6.78,6.78,770495.0,6.78,6.79,6.78,6.78,770495.0
2016-07-20 09:30:00,6.8,6.83,6.79,6.82,132855.0,6.8,6.83,6.79,6.82,132855.0
2016-07-20 09:40:00,6.82,6.82,6.79,6.79,93095.0,6.82,6.82,6.79,6.79,93095.0
2016-07-20 09:50:00,6.8,6.8,6.77,6.78,56765.0,6.8,6.8,6.77,6.78,56765.0
2016-07-20 10:00:00,6.78,6.81,6.78,6.81,58250.0,6.78,6.81,6.78,6.81,58250.0
2016-07-20 10:10:00,6.81,6.84,6.81,6.84,53400.0,6.81,6.84,6.81,6.84,53400.0
2016-07-20 10:20:00,6.84,6.85,6.83,6.83,72815.0,6.84,6.85,6.83,6.83,72815.0
2016-07-20 10:30:00,6.83,6.85,6.83,6.85,57290.0,6.83,6.85,6.83,6.85,57290.0
2016-07-20 10:40:00,6.85,6.87,6.85,6.86,41795.0,6.85,6.87,6.85,6.86,41795.0
2016-07-20 10:50:00,6.86,6.88,6.86,6.88,101420.0,6.86,6.88,6.86,6.88,101420.0
2016-07-20 11:00:00,6.88,6.88,6.87,6.87,37595.0,6.88,6.88,6.87,6.87,37595.0
2016-07-20 11:10:00,6.88,6.88,6.87,6.87,24000.0,6.88,6.88,6.87,6.87,24000.0
2016-07-20 11:20:00,6.87,6.87,6.87,6.87,70995.0,6.87,6.87,6.87,6.87,70995.0
2016-07-20 11:30:00,6.87,6.87,6.85,6.85,91860.0,6.87,6.87,6.85,6.85,91860.0
2016-07-20 11:40:00,6.85,6.86,6.85,6.86,81960.0,6.85,6.86,6.85,6.86,81960.0
2016-07-20 11:50:00,6.86,6.87,6.86,6.86,86530.0,6.86,6.87,6.86,6.86,86530.0
2016-07-20 12:00:00,6.86,6.86,6.86,6.86,25040.0,6.86,6.86,6.86,6.86,25040.0
2016-07-20 12:10:00,6.86,6.86,6.85,6.86,78000.0,6.86,6.86,6.85,6.86,78000.0
2016-07-20 12:20:00,6.86,6.86,6.85,6.85,109610.0,6.86,6.86,6.85,6.85,109610.0
2016-07-20 12:30:00,6.85,6.86,6.85,6.85,73455.0,6.85,6.86,6.85,6.85,73455.0
2016-07-20 12:40:00,6.85,6.86,6.85,6.85,34275.0,6.85,6.86,6.85,6.85,34275.0
2016-07-20 12:50:00,6.85,6.86,6.85,6.86,50545.0,6.85,6.86,6.85,6.86,50545.0
2016-07-20 13:00:00,6.86,6.87,6.86,6.86,38170.0,6.86,6.87,6.86,6.86,38170.0
2016-07-20 13:10:00,6.86,6.87,6.86,6.87,39655.0,6.86,6.87,6.86,6.87,39655.0
2016-07-20 13:20:00,6.87,6.9,6.87,6.9,83865.0,6.87,6.9,6.87,6.9,83865.0
2016-07-20 13:30:00,6.9,6.92,6.89,6.91,174235.0,6.9,6.92,6.89,6.91,174235.0
2016-07-20 13:40:00,6.92,6.93,6.92,6.93,98005.0,6.92,6.93,6.92,6.93,98005.0
2016-07-20 13:50:00,6.93,6.93,6.93,6.93,109160.0,6.93,6.93,6.93,6.93,109160.0
2016-07-20 14:00:00,6.93,6.97,6.93,6.96,691700.0,6.93,6.97,6.93,6.96,691700.0
2016-07-20 14:10:00,6.96,6.97,6.95,6.97,171450.0,6.96,6.97,6.95,6.97,171450.0
2016-07-20 14:20:00,6.97,6.97,6.96,6.96,129505.0,6.97,6.97,6.96,6.96,129505.0
2016-07-20 14:30:00,6.96,6.99,6.96,6.99,275940.0,6.96,6.99,6.96,6.99,275940.0
2016-07-20 14:40:00,6.99,7.01,6.98,6.99,679100.0,6.99,7.01,6.98,6.99,679100.0
2016-07-20 14:50:00,6.99,7.01,6.99,7.01,187340.0,6.99,7.01,6.99,7.01,187340.0
2016-07-20 15:00:00,7.01,7.01,6.98,6.98,231360.0,7.01,7.01,6.98,6.98,231360.0
2016-07-20 15:10:00,6.98,7.0,6.98,7.0,172745.0,6.98,7.0,6.98,7.0,172745.0
2016-07-20 15:20:00,7.0,7.0,6.98,6.98,104920.0,7.0,7.0,6.98,6.98,104920.0
2016-07-20 15:30:00,6.98,6.99,6.98,6.98,138415.0,6.98,6.99,6.98,6.98,138415.0
2016-07-20 15:40:00,6.98,6.98,6.98,6.98,156200.0,6.98,6.98,6.98,6.98,156200.0
2016-07-20 15:50:00,6.98,6.99,6.98,6.98,720715.0,6.98,6.99,6.98,6.98,720715.0
2016-07-21 09:30:00,6.95,6.99,6.91,6.98,121740.0,6.95,6.99,6.91,6.98,121740.0
2016-07-21 09:40:00,6.98,7.04,6.98,6.99,142010.0,6.98,7.04,6.98,6.99,142010.0
2016-07-21 09:50:00,6.99,6.99,6.96,6.96,85165.0,6.99,6.99,6.96,6.96,85165.0
2016-07-21 10:00:00,6.96,6.96,6.93,6.94,83840.0,6.96,6.96,6.93,6.94,83840.0
2016-07-21 10:10:00,6.94,6.97,6.94,6.96,39000.0,6.94,6.97,6.94,6.96,39000.0
2016-07-21 10:20:00,6.96,6.96,6.93,6.95,107355.0,6.96,6.96,6.93,6.95,107355.0
2016-07-21 10:30:00,6.95,6.95,6.94,6.95,50375.0,6.95,6.95,6.94,6.95,50375.0
2016-07-21 10:40:00,6.95,6.96,6.95,6.95,75065.0,6.95,6.96,6.95,6.95,75065.0
2016-07-21 10:50:00,6.96,6.97,6.96,6.96,36210.0,6.96,6.97,6.96,6.96,36210.0
2016-07-21 11:00:00,6.96,6.96,6.95,6.96,125130.0,6.96,6.96,6.95,6.96,125130.0
2016-07-21 11:10:00,6.96,6.97,6.95,6.97,102755.0,6.96,6.97,6.95,6.97,102755.0
2016-07-21 11:20:00,6.97,6.98,6.96,6.96,152315.0,6.97,6.98,6.96,6.96,152315.0
2016-07-21 11:30:00,6.96,6.96,6.93,6.93,141925.0,6.96,6.96,6.93,6.93,141925.0
2016-07-21 11:40:00,6.93,6.93,6.92,6.92,61145.0,6.93,6.93,6.92,6.92,61145.0
2016-07-21 11:50:00,6.92,6.93,6.91,6.93,84825.0,6.92,6.93,6.91,6.93,84825.0
2016-07-21 12:00:00,6.93,6.93,6.92,6.93,39430.0,6.93,6.93,6.92,6.93,39430.0
2016-07-21 12:10:00,6.93,6.93,6.92,6.92,47215.0,6.93,6.93,6.92,6.92,47215.0
2016-07-21 12:20:00,6.92,6.92,6.91,6.92,46450.0,6.92,6.92,6.91,6.92,46450.0
2016-07-21 12:30:00,6.92,6.92,6.91,6.92,311750.0,6.92,6.92,6.91,6.92,311750.0
2016-07-21 12:40:00,6.92,6.94,6.92,6.93,231680.0,6.92,6.94,6.92,6.93,231680.0
2016-07-21 12:50:00,6.93,6.94,6.93,6.93,87135.0,6.93,6.94,6.93,6.93,87135.0
2016-07-21 13:00:00,6.93,6.94,6.93,6.94,99720.0,6.93,6.94,6.93,6.94,99720.0
2016-07-21 13:10:00,6.94,6.96,6.94,6.95,114165.0,6.94,6.96,6.94,6.95,114165.0
2016-07-21 13:20:00,6.95,6.95,6.94,6.94,46010.0,6.95,6.95,6.94,6.94,46010.0
2016-07-21 13:30:00,6.95,6.95,6.94,6.94,53220.0,6.95,6.95,6.94,6.94,53220.0
2016-07-21 13:40:00,6.94,6.94,6.94,6.94,41710.0,6.94,6.94,6.94,6.94,41710.0
2016-07-21 13:50:00,6.93,6.93,6.93,6.93,82575.0,6.93,6.93,6.93,6.93,82575.0
2016-07-21 14:00:00,6.93,6.94,6.93,6.93,112300.0,6.93,6.94,6.93,6.93,112300.0
2016-07-21 14:10:00,6.93,6.93,6.92,6.92,356880.0,6.93,6.93,6.92,6.92,356880.0
2016-07-21 14:20:00,6.93,6.94,6.92,6.93,81650.0,6.93,6.94,6.92,6.93,81650.0
2016-07-21 14:30:00,6.94,6.94,6.93,6.94,26820.0,6.94,6.94,6.93,6.94,26820.0
2016-07-21 14:40:00,6.94,6.95,6.93,6.93,69540.0,6.94,6.95,6.93,6.93,69540.0
2016-07-21 14:50:00,6.93,6.93,6.93,6.93,41805.0,6.93,6.93,6.93,6.93,41805.0
2016-07-21 15:00:00,6.93,6.93,6.92,6.93,463580.0,6.93,6.93,6.92,6.93,463580.0
2016-07-21 15:10:00,6.93,6.93,6.92,6.93,151420.0,6.93,6.93,6.92,6.93,151420.0
2016-07-21 15:20:00,6.93,6.95,6.93,6.94,184145.0,6.93,6.95,6.93,6.94,184145.0
2016-07-21 15:30:00,6.94,6.94,6.93,6.94,144585.0,6.94,6.94,6.93,6.94,144585.0
2016-07-21 15:40:00,6.94,6.95,6.94,6.94,153840.0,6.94,6.95,6.94,6.94,153840.0
2016-07-21 15:50:00,6.94,6.95,6.94,6.94,416665.0,6.94,6.95,6.94,6.94,416665.0
2016-07-22 09:30:00,6.99,6.99,6.9,6.92,205895.0,6.99,6.99,6.9,6.92,205895.0
2016-07-22 09:40:00,6.93,6.95,6.91,6.95,137470.0,6.93,6.95,6.91,6.95,137470.0
2016-07-22 09:50:00,6.95,6.96,6.94,6.95,59675.0,6.95,6.96,6.94,6.95,59675.0
2016-07-22 10:00:00,6.95,6.96,6.94,6.95,90280.0,6.95,6.96,6.94,6.95,90280.0
2016-07-22 10:10:00,6.95,6.96,6.94,6.96,167180.0,6.95,6.96,6.94,6.96,167180.0
2016-07-22 10:20:00,6.96,6.98,6.96,6.97,72210.0,6.96,6.98,6.96,6.97,72210.0
2016-07-22 10:30:00,6.96,6.99,6.96,6.99,93950.0,6.96,6.99,6.96,6.99,93950.0
2016-07-22 10:40:00,6.99,7.0,6.99,7.0,74345.0,6.99,7.0,6.99,7.0,74345.0
2016-07-22 10:50:00,7.0,7.02,7.0,7.02,140415.0,7.0,7.02,7.0,7.02,140415.0
2016-07-22 11:00:00,7.02,7.03,7.02,7.03,174385.0,7.02,7.03,7.02,7.03,174385.0
2016-07-22 11:10:00,7.03,7.04,7.03,7.04,183475.0,7.03,7.04,7.03,7.04,183475.0
2016-07-22 11:20:00,7.04,7.05,7.04,7.04,136245.0,7.04,7.05,7.04,7.04,136245.0
2016-07-22 11:30:00,7.04,7.05,7.04,7.05,172530.0,7.04,7.05,7.04,7.05,172530.0
2016-07-22 11:40:00,7.05,7.08,7.05,7.07,89250.0,7.05,7.08,7.05,7.07,89250.0
2016-07-22 11:50:00,7.07,7.11,7.07,7.1,271885.0,7.07,7.11,7.07,7.1,271885.0
2016-07-22 12:00:00,7.1,7.12,7.1,7.12,230590.0,7.1,7.12,7.1,7.12,230590.0
2016-07-22 12:10:00,7.12,7.12,7.1,7.1,85355.0,7.12,7.12,7.1,7.1,85355.0
2016-07-22 12:20:00,7.1,7.12,7.1,7.12,73420.0,7.1,7.12,7.1,7.12,73420.0
2016-07-22 12:30:00,7.12,7.13,7.11,7.12,229485.0,7.12,7.13,7.11,7.12,229485.0
2016-07-22 12:40:00,7.11,7.15,7.11,7.15,235225.0,7.11,7.15,7.11,7.15,235225.0
2016-07-22 12:50:00,7.15,7.16,7.14,7.14,163110.0,7.15,7.16,7.14,7.14,163110.0
2016-07-22 13:00:00,7.14,7.15,7.12,7.15,262675.0,7.14,7.15,7.12,7.15,262675.0
2016-07-22 13:10:00,7.15,7.16,7.14,7.14,182305.0,7.15,7.16,7.14,7.14,182305.0
2016-07-22 13:20:00,7.14,7.15,7.14,7.15,96080.0,7.14,7.15,7.14,7.15,96080.0
2016-07-22 13:30:00,7.14,7.15,7.14,7.15,107635.0,7.14,7.15,7.14,7.15,107635.0
2016-07-22 13:40:00,7.15,7.16,7.14,7.16,188930.0,7.15,7.16,7.14,7.16,188930.0
2016-07-22 13:50:00,7.16,7.17,7.15,7.15,115120.0,7.16,7.17,7.15,7.15,115120.0
2016-07-22 14:00:00,7.15,7.16,7.14,7.14,158985.0,7.15,7.16,7.14,7.14,158985.0
2016-07-22 14:10:00,7.14,7.14,7.13,7.14,169045.0,7.14,7.14,7.13,7.14,169045.0
2016-07-22 14:20:00,7.14,7.16,7.14,7.16,124110.0,7.14,7.16,7.14,7.16,124110.0
2016-07-22 14:30:00,7.16,7.17,7.15,7.15,334595.0,7.16,7.17,7.15,7.15,334595.0
2016-07-22 14:40:00,7.15,7.15,7.14,7.15,73850.0,7.15,7.15,7.14,7.15,73850.0
2016-07-22 14:50:00,7.15,7.17,7.14,7.16,292030.0,7.15,7.17,7.14,7.16,292030.0
2016-07-22 15:00:00,7.16,7.16,7.15,7.16,242675.0,7.16,7.16,7.15,7.16,242675.0
2016-07-22 15:10:00,7.16,7.17,7.15,7.16,159710.0,7.16,7.17,7.15,7.16,159710.0
2016-07-22 15:20:00,7.16,7.17,7.16,7.16,107670.0,7.16,7.17,7.16,7.16,107670.0
2016-07-22 15:30:00,7.16,7.16,7.15,7.15,144715.0,7.16,7.16,7.15,7.15,144715.0
2016-07-22 15:40:00,7.15,7.15,7.15,7.15,225450.0,7.15,7.15,7.15,7.15,225450.0
2016-07-22 15:50:00,7.15,7.16,7.14,7.15,918985.0,7.15,7.16,7.14,7.15,918985.0
2016-07-25 09:30:00,7.15,7.19,7.07,7.19,148420.0,7.15,7.19,7.07,7.19,148420.0
2016-07-25 09:40:00,7.19,7.23,7.18,7.2,303610.0,7.19,7.23,7.18,7.2,303610.0
2016-07-25 09:50:00,7.2,7.22,7.2,7.21,296040.0,7.2,7.22,7.2,7.21,296040.0
2016-07-25 10:00:00,7.21,7.23,7.21,7.23,273520.0,7.21,7.23,7.21,7.23,273520.0
2016-07-25 10:10:00,7.23,7.23,7.21,7.23,258275.0,7.23,7.23,7.21,7.23,258275.0
2016-07-25 10:20:00,7.23,7.25,7.23,7.24,175255.0,7.23,7.25,7.23,7.24,175255.0
2016-07-25 10:30:00,7.24,7.25,7.23,7.25,196535.0,7.24,7.25,7.23,7.25,196535.0
2016-07-25 10:40:00,7.25,7.28,7.25,7.28,294540.0,7.25,7.28,7.25,7.28,294540.0
2016-07-25 10:50:00,7.28,7.31,7.28,7.29,540225.0,7.28,7.31,7.28,7.29,540225.0
2016-07-25 11:00:00,7.3,7.3,7.27,7.29,402750.0,7.3,7.3,7.27,7.29,402750.0
2016-07-25 11:10:00,7.29,7.31,7.28,7.3,246055.0,7.29,7.31,7.28,7.3,246055.0
2016-07-25 11:20:00,7.3,7.3,7.27,7.27,113810.0,7.3,7.3,7.27,7.27,113810.0
2016-07-25 11:30:00,7.27,7.31,7.27,7.3,219555.0,7.27,7.31,7.27,7.3,219555.0
2016-07-25 11:40:00,7.3,7.31,7.29,7.3,240880.0,7.3,7.31,7.29,7.3,240880.0
2016-07-25 11:50:00,7.3,7.3,7.27,7.27,419410.0,7.3,7.3,7.27,7.27,419410.0
2016-07-25 12:00:00,7.27,7.28,7.25,7.25,112155.0,7.27,7.28,7.25,7.25,112155.0
2016-07-25 12:10:00,7.25,7.27,7.25,7.26,167495.0,7.25,7.27,7.25,7.26,167495.0
2016-07-25 12:20:00,7.26,7.28,7.26,7.28,182315.0,7.26,7.28,7.26,7.28,182315.0
2016-07-25 12:30:00,7.28,7.29,7.28,7.29,140810.0,7.28,7.29,7.28,7.29,140810.0
2016-07-25 12:40:00,7.29,7.3,7.28,7.28,214880.0,7.29,7.3,7.28,7.28,214880.0
2016-07-25 12:50:00,7.28,7.28,7.28,7.28,126640.0,7.28,7.28,7.28,7.28,126640.0
2016-07-25 13:00:00,7.28,7.3,7.27,7.28,308055.0,7.28,7.3,7.27,7.28,308055.0
2016-07-25 13:10:00,7.28,7.29,7.28,7.28,98100.0,7.28,7.29,7.28,7.28,98100.0
2016-07-25 13:20:00,7.28,7.3,7.28,7.3,97610.0,7.28,7.3,7.28,7.3,97610.0
2016-07-25 13:30:00,7.3,7.31,7.29,7.3,192670.0,7.3,7.31,7.29,7.3,192670.0
2016-07-25 13:40:00,7.3,7.3,7.29,7.3,147595.0,7.3,7.3,7.29,7.3,147595.0
2016-07-25 13:50:00,7.3,7.3,7.28,7.28,588880.0,7.3,7.3,7.28,7.28,588880.0
2016-07-25 14:00:00,7.28,7.3,7.28,7.3,172560.0,7.28,7.3,7.28,7.3,172560.0
2016-07-25 14:10:00,7.3,7.32,7.29,7.29,249960.0,7.3,7.32,7.29,7.29,249960.0
2016-07-25 14:20:00,7.3,7.31,7.29,7.29,248490.0,7.3,7.31,7.29,7.29,248490.0
2016-07-25 14:30:00,7.3,7.3,7.29,7.3,162685.0,7.3,7.3,7.29,7.3,162685.0
2016-07-25 14:40:00,7.3,7.3,7.29,7.29,141700.0,7.3,7.3,7.29,7.29,141700.0
2016-07-25 14:50:00,7.29,7.29,7.28,7.29,137065.0,7.29,7.29,7.28,7.29,137065.0
2016-07-25 15:00:00,7.28,7.29,7.26,7.26,97595.0,7.28,7.29,7.26,7.26,97595.0
2016-07-25 15:10:00,7.26,7.27,7.25,7.27,186630.0,7.26,7.27,7.25,7.27,186630.0
2016-07-25 15:20:00,7.27,7.28,7.27,7.28,159550.0,7.27,7.28,7.27,7.28,159550.0
2016-07-25 15:30:00,7.28,7.3,7.28,7.3,456825.0,7.28,7.3,7.28,7.3,456825.0
2016-07-25 15:40:00,7.3,7.31,7.29,7.31,424620.0,7.3,7.31,7.29,7.31,424620.0
2016-07-25 15:50:00,7.3,7.32,7.29,7.31,1656015.0,7.3,7.32,7.29,7.31,1656015.0
2016-07-26 09:30:00,7.29,7.36,7.24,7.33,404335.0,7.29,7.36,7.24,7.33,404335.0
2016-07-26 09:40:00,7.33,7.37,7.32,7.35,337235.0,7.33,7.37,7.32,7.35,337235.0
2016-07-26 09:50:00,7.35,7.36,7.33,7.35,555635.0,7.35,7.36,7.33,7.35,555635.0
2016-07-26 10:00:00,7.35,7.35,7.33,7.34,299225.0,7.35,7.35,7.33,7.34,299225.0
2016-07-26 10:10:00,7.34,7.35,7.32,7.33,220705.0,7.34,7.35,7.32,7.33,220705.0
2016-07-26 10:20:00,7.33,7.36,7.33,7.36,261620.0,7.33,7.36,7.33,7.36,261620.0
2016-07-26 10:30:00,7.36,7.37,7.33,7.34,646710.0,7.36,7.37,7.33,7.34,646710.0
2016-07-26 10:40:00,7.34,7.34,7.32,7.33,213685.0,7.34,7.34,7.32,7.33,213685.0
2016-07-26 10:50:00,7.33,7.36,7.31,7.31,908045.0,7.33,7.36,7.31,7.31,908045.0
2016-07-26 11:00:00,7.31,7.31,7.28,7.28,229715.0,7.31,7.31,7.28,7.28,229715.0
2016-07-26 11:10:00,7.28,7.28,7.26,7.27,91455.0,7.28,7.28,7.26,7.27,91455.0
2016-07-26 11:20:00,7.27,7.3,7.27,7.29,84160.0,7.27,7.3,7.27,7.29,84160.0
2016-07-26 11:30:00,7.29,7.29,7.28,7.29,59975.0,7.29,7.29,7.28,7.29,59975.0
2016-07-26 11:40:00,7.29,7.31,7.29,7.3,109725.0,7.29,7.31,7.29,7.3,109725.0
2016-07-26 11:50:00,7.3,7.33,7.3,7.31,100940.0,7.3,7.33,7.3,7.31,100940.0
2016-07-26 12:00:00,7.32,7.32,7.3,7.3,110790.0,7.32,7.32,7.3,7.3,110790.0
2016-07-26 12:10:00,7.3,7.3,7.28,7.29,75920.0,7.3,7.3,7.28,7.29,75920.0
2016-07-26 12:20:00,7.29,7.31,7.29,7.3,108665.0,7.29,7.31,7.29,7.3,108665.0
2016-07-26 12:30:00,7.3,7.31,7.3,7.3,129880.0,7.3,7.31,7.3,7.3,129880.0
2016-07-26 12:40:00,7.3,7.3,7.29,7.3,84150.0,7.3,7.3,7.29,7.3,84150.0
2016-07-26 12:50:00,7.3,7.3,7.3,7.3,87475.0,7.3,7.3,7.3,7.3,87475.0
2016-07-26 13:00:00,7.3,7.31,7.29,7.29,203075.0,7.3,7.31,7.29,7.29,203075.0
2016-07-26 13:10:00,7.29,7.29,7.28,7.29,76925.0,7.29,7.29,7.28,7.29,76925.0
2016-07-26 13:20:00,7.29,7.29,7.28,7.29,105800.0,7.29,7.29,7.28,7.29,105800.0
2016-07-26 13:30:00,7.29,7.29,7.28,7.29,75710.0,7.29,7.29,7.28,7.29,75710.0
2016-07-26 13:40:00,7.29,7.29,7.28,7.29,99215.0,7.29,7.29,7.28,7.29,99215.0
2016-07-26 13:50:00,7.29,7.29,7.28,7.29,69165.0,7.29,7.29,7.28,7.29,69165.0
2016-07-26 14:00:00,7.29,7.3,7.28,7.28,96750.0,7.29,7.3,7.28,7.28,96750.0
2016-07-26 14:10:00,7.28,7.29,7.27,7.28,128740.0,7.28,7.29,7.27,7.28,128740.0
2016-07-26 14:20:00,7.28,7.31,7.28,7.3,130160.0,7.28,7.31,7.28,7.3,130160.0
2016-07-26 14:30:00,7.3,7.32,7.3,7.31,85525.0,7.3,7.32,7.3,7.31,85525.0
2016-07-26 14:40:00,7.31,7.32,7.31,7.32,247440.0,7.31,7.32,7.31,7.32,247440.0
2016-07-26 14:50:00,7.32,7.33,7.31,7.31,248215.0,7.32,7.33,7.31,7.31,248215.0
2016-07-26 15:00:00,7.31,7.31,7.29,7.29,205830.0,7.31,7.31,7.29,7.29,205830.0
2016-07-26 15:10:00,7.29,7.3,7.29,7.29,129325.0,7.29,7.3,7.29,7.29,129325.0
2016-07-26 15:20:00,7.29,7.3,7.29,7.29,161215.0,7.29,7.3,7.29,7.29,161215.0
2016-07-26 15:30:00,7.29,7.31,7.29,7.3,227140.0,7.29,7.31,7.29,7.3,227140.0
2016-07-26 15:40:00,7.3,7.3,7.29,7.3,385730.0,7.3,7.3,7.29,7.3,385730.0
2016-07-26 15:50:00,7.3,7.3,7.29,7.3,919240.0,7.3,7.3,7.29,7.3,919240.0
2016-07-27 09:30:00,7.32,7.4,7.28,7.4,345415.0,7.32,7.4,7.28,7.4,345415.0
2016-07-27 09:40:00,7.41,7.42,7.35,7.38,376785.0,7.41,7.42,7.35,7.38,376785.0
2016-07-27 09:50:00,7.37,7.38,7.36,7.36,417375.0,7.37,7.38,7.36,7.36,417375.0
2016-07-27 10:00:00,7.36,7.37,7.36,7.36,203880.0,7.36,7.37,7.36,7.36,203880.0
2016-07-27 10:10:00,7.36,7.37,7.35,7.35,118090.0,7.36,7.37,7.35,7.35,118090.0
2016-07-27 10:20:00,7.35,7.35,7.34,7.35,96825.0,7.35,7.35,7.34,7.35,96825.0
2016-07-27 10:30:00,7.35,7.35,7.34,7.34,85985.0,7.35,7.35,7.34,7.34,85985.0
2016-07-27 10:40:00,7.34,7.34,7.31,7.32,67060.0,7.34,7.34,7.31,7.32,67060.0
2016-07-27 10:50:00,7.32,7.33,7.31,7.32,63680.0,7.32,7.33,7.31,7.32,63680.0
2016-07-27 11:00:00,7.31,7.32,7.31,7.32,59625.0,7.31,7.32,7.31,7.32,59625.0
2016-07-27 11:10:00,7.32,7.34,7.32,7.33,112810.0,7.32,7.34,7.32,7.33,112810.0
2016-07-27 11:20:00,7.33,7.35,7.33,7.35,128045.0,7.33,7.35,7.33,7.35,128045.0
2016-07-27 11:30:00,7.35,7.36,7.35,7.35,83100.0,7.35,7.36,7.35,7.35,83100.0
2016-07-27 11:40:00,7.35,7.36,7.35,7.36,74360.0,7.35,7.36,7.35,7.36,74360.0
2016-07-27 11:50:00,7.37,7.37,7.34,7.35,98615.0,7.37,7.37,7.34,7.35,98615.0
2016-07-27 12:00:00,7.34,7.34,7.33,7.34,59905.0,7.34,7.34,7.33,7.34,59905.0
2016-07-27 12:10:00,7.34,7.34,7.33,7.34,54560.0,7.34,7.34,7.33,7.34,54560.0
2016-07-27 12:20:00,7.34,7.34,7.33,7.34,125925.0,7.34,7.34,7.33,7.34,125925.0
2016-07-27 12:30:00,7.34,7.34,7.33,7.34,34250.0,7.34,7.34,7.33,7.34,34250.0
2016-07-27 12:40:00,7.34,7.35,7.32,7.32,63490.0,7.34,7.35,7.32,7.32,63490.0
2016-07-27 12:50:00,7.32,7.32,7.31,7.32,69895.0,7.32,7.32,7.31,7.32,69895.0
2016-07-27 13:00:00,7.32,7.34,7.31,7.33,114970.0,7.32,7.34,7.31,7.33,114970.0
2016-07-27 13:10:00,7.33,7.33,7.31,7.31,116345.0,7.33,7.33,7.31,7.31,116345.0
2016-07-27 13:20:00,7.31,7.32,7.3,7.31,87595.0,7.31,7.32,7.3,7.31,87595.0
2016-07-27 13:30:00,7.31,7.34,7.31,7.33,79680.0,7.31,7.34,7.31,7.33,79680.0
2016-07-27 13:40:00,7.33,7.36,7.33,7.35,115645.0,7.33,7.36,7.33,7.35,115645.0
2016-07-27 13:50:00,7.35,7.36,7.35,7.36,100730.0,7.35,7.36,7.35,7.36,100730.0
2016-07-27 14:00:00,7.36,7.36,7.33,7.33,147695.0,7.36,7.36,7.33,7.33,147695.0
2016-07-27 14:10:00,7.33,7.35,7.32,7.34,175665.0,7.33,7.35,7.32,7.34,175665.0
2016-07-27 14:20:00,7.35,7.35,7.34,7.35,148190.0,7.35,7.35,7.34,7.35,148190.0
2016-07-27 14:30:00,7.35,7.36,7.35,7.35,150410.0,7.35,7.36,7.35,7.35,150410.0
2016-07-27 14:40:00,7.35,7.36,7.35,7.35,207255.0,7.35,7.36,7.35,7.35,207255.0
2016-07-27 14:50:00,7.35,7.36,7.34,7.35,147920.0,7.35,7.36,7.34,7.35,147920.0
2016-07-27 15:00:00,7.35,7.36,7.35,7.36,101960.0,7.35,7.36,7.35,7.36,101960.0
2016-07-27 15:10:00,7.36,7.36,7.35,7.36,155475.0,7.36,7.36,7.35,7.36,155475.0
2016-07-27 15:20:00,7.35,7.36,7.34,7.35,135930.0,7.35,7.36,7.34,7.35,135930.0
2016-07-27 15:30:00,7.35,7.36,7.34,7.36,300035.0,7.35,7.36,7.34,7.36,300035.0
2016-07-27 15:40:00,7.35,7.36,7.34,7.34,458805.0,7.35,7.36,7.34,7.34,458805.0
2016-07-27 15:50:00,7.34,7.34,7.33,7.33,866185.0,7.34,7.34,7.33,7.33,866185.0
2016-07-28 09:30:00,7.35,7.37,7.26,7.3,233025.0,7.35,7.37,7.26,7.3,233025.0
2016-07-28 09:40:00,7.29,7.38,7.29,7.38,150585.0,7.29,7.38,7.29,7.38,150585.0
2016-07-28 09:50:00,7.37,7.41,7.36,7.39,208215.0,7.37,7.41,7.36,7.39,208215.0
2016-07-28 10:00:00,7.39,7.41,7.39,7.39,177970.0,7.39,7.41,7.39,7.39,177970.0
2016-07-28 10:10:00,7.39,7.41,7.39,7.4,331945.0,7.39,7.41,7.39,7.4,331945.0
2016-07-28 10:20:00,7.41,7.41,7.4,7.4,121580.0,7.41,7.41,7.4,7.4,121580.0
2016-07-28 10:30:00,7.41,7.41,7.4,7.41,205950.0,7.41,7.41,7.4,7.41,205950.0
2016-07-28 10:40:00,7.41,7.42,7.4,7.42,376385.0,7.41,7.42,7.4,7.42,376385.0
2016-07-28 10:50:00,7.42,7.43,7.4,7.4,207680.0,7.42,7.43,7.4,7.4,207680.0
2016-07-28 11:00:00,7.41,7.41,7.38,7.38,106680.0,7.41,7.41,7.38,7.38,106680.0
2016-07-28 11:10:00,7.38,7.4,7.38,7.4,129445.0,7.38,7.4,7.38,7.4,129445.0
2016-07-28 11:20:00,7.4,7.41,7.39,7.4,90870.0,7.4,7.41,7.39,7.4,90870.0
2016-07-28 11:30:00,7.41,7.41,7.38,7.4,151445.0,7.41,7.41,7.38,7.4,151445.0
2016-07-28 11:40:00,7.4,7.4,7.37,7.4,375880.0,7.4,7.4,7.37,7.4,375880.0
2016-07-28 11:50:00,7.4,7.41,7.39,7.4,200605.0,7.4,7.41,7.39,7.4,200605.0
2016-07-28 12:00:00,7.4,7.4,7.38,7.38,119445.0,7.4,7.4,7.38,7.38,119445.0
2016-07-28 12:10:00,7.38,7.39,7.38,7.39,77425.0,7.38,7.39,7.38,7.39,77425.0
2016-07-28 12:20:00,7.39,7.4,7.39,7.4,107440.0,7.39,7.4,7.39,7.4,107440.0
2016-07-28 12:30:00,7.4,7.4,7.39,7.39,99235.0,7.4,7.4,7.39,7.39,99235.0
2016-07-28 12:40:00,7.39,7.4,7.39,7.4,64760.0,7.39,7.4,7.39,7.4,64760.0
2016-07-28 12:50:00,7.4,7.42,7.4,7.41,173890.0,7.4,7.42,7.4,7.41,173890.0
2016-07-28 13:00:00,7.41,7.41,7.39,7.4,130160.0,7.41,7.41,7.39,7.4,130160.0
2016-07-28 13:10:00,7.4,7.42,7.4,7.42,209105.0,7.4,7.42,7.4,7.42,209105.0
2016-07-28 13:20:00,7.42,7.43,7.41,7.42,80150.0,7.42,7.43,7.41,7.42,80150.0
2016-07-28 13:30:00,7.42,7.43,7.41,7.41,171755.0,7.42,7.43,7.41,7.41,171755.0
2016-07-28 13:40:00,7.42,7.42,7.39,7.4,166240.0,7.42,7.42,7.39,7.4,166240.0
2016-07-28 13:50:00,7.4,7.42,7.39,7.4,629640.0,7.4,7.42,7.39,7.4,629640.0
2016-07-28 14:00:00,7.4,7.4,7.4,7.4,386585.0,7.4,7.4,7.4,7.4,386585.0
2016-07-28 14:10:00,7.4,7.4,7.4,7.4,298780.0,7.4,7.4,7.4,7.4,298780.0
2016-07-28 14:20:00,7.4,7.41,7.4,7.41,159950.0,7.4,7.41,7.4,7.41,159950.0
2016-07-28 14:30:00,7.41,7.42,7.41,7.42,100520.0,7.41,7.42,7.41,7.42,100520.0
2016-07-28 14:40:00,7.42,7.42,7.41,7.42,162835.0,7.42,7.42,7.41,7.42,162835.0
2016-07-28 14:50:00,7.42,7.42,7.4,7.41,158180.0,7.42,7.42,7.4,7.41,158180.0
2016-07-28 15:00:00,7.41,7.44,7.41,7.42,391130.0,7.41,7.44,7.41,7.42,391130.0
2016-07-28 15:10:00,7.42,7.43,7.42,7.42,769370.0,7.42,7.43,7.42,7.42,769370.0
2016-07-28 15:20:00,7.42,7.46,7.42,7.46,504830.0,7.42,7.46,7.42,7.46,504830.0
2016-07-28 15:30:00,7.46,7.46,7.43,7.44,523895.0,7.46,7.46,7.43,7.44,523895.0
2016-07-28 15:40:00,7.44,7.45,7.44,7.45,530835.0,7.44,7.45,7.44,7.45,530835.0
2016-07-28 15:50:00,7.45,7.45,7.43,7.43,2004980.0,7.45,7.45,7.43,7.43,2004980.0
2016-07-29 09:30:00,6.75,6.85,6.59,6.85,4091320.0,6.75,6.85,6.59,6.85,4091320.0
2016-07-29 09:40:00,6.85,6.86,6.74,6.8,2339415.0,6.85,6.86,6.74,6.8,2339415.0
2016-07-29 09:50:00,6.8,6.83,6.77,6.81,2343810.0,6.8,6.83,6.77,6.81,2343810.0
2016-07-29 10:00:00,6.81,6.85,6.8,6.85,1919815.0,6.81,6.85,6.8,6.85,1919815.0
2016-07-29 10:10:00,6.85,6.89,6.84,6.87,1321890.0,6.85,6.89,6.84,6.87,1321890.0
2016-07-29 10:20:00,6.87,6.88,6.78,6.8,1503525.0,6.87,6.88,6.78,6.8,1503525.0
2016-07-29 10:30:00,6.8,6.81,6.8,6.8,904090.0,6.8,6.81,6.8,6.8,904090.0
2016-07-29 10:40:00,6.8,6.81,6.78,6.8,1070080.0,6.8,6.81,6.78,6.8,1070080.0
2016-07-29 10:50:00,6.8,6.85,6.79,6.81,1192265.0,6.8,6.85,6.79,6.81,1192265.0
2016-07-29 11:00:00,6.81,6.81,6.79,6.8,810030.0,6.81,6.81,6.79,6.8,810030.0
2016-07-29 11:10:00,6.8,6.83,6.8,6.83,474410.0,6.8,6.83,6.8,6.83,474410.0
2016-07-29 11:20:00,6.83,6.84,6.82,6.84,338150.0,6.83,6.84,6.82,6.84,338150.0
2016-07-29 11:30:00,6.84,6.84,6.8,6.81,359155.0,6.84,6.84,6.8,6.81,359155.0
2016-07-29 11:40:00,6.81,6.82,6.81,6.81,472030.0,6.81,6.82,6.81,6.81,472030.0
2016-07-29 11:50:00,6.81,6.81,6.78,6.8,777315.0,6.81,6.81,6.78,6.8,777315.0
2016-07-29 12:00:00,6.8,6.84,6.8,6.83,508980.0,6.8,6.84,6.8,6.83,508980.0
2016-07-29 12:10:00,6.83,6.84,6.82,6.84,237535.0,6.83,6.84,6.82,6.84,237535.0
2016-07-29 12:20:00,6.83,6.84,6.8,6.8,340730.0,6.83,6.84,6.8,6.8,340730.0
2016-07-29 12:30:00,6.8,6.82,6.8,6.81,156450.0,6.8,6.82,6.8,6.81,156450.0
2016-07-29 12:40:00,6.81,6.82,6.8,6.8,182165.0,6.81,6.82,6.8,6.8,182165.0
2016-07-29 12:50:00,6.8,6.82,6.8,6.81,518195.0,6.8,6.82,6.8,6.81,518195.0
2016-07-29 13:00:00,6.81,6.82,6.81,6.81,181690.0,6.81,6.82,6.81,6.81,181690.0
2016-07-29 13:10:00,6.82,6.83,6.81,6.82,430965.0,6.82,6.83,6.81,6.82,430965.0
2016-07-29 13:20:00,6.82,6.86,6.82,6.85,268965.0,6.82,6.86,6.82,6.85,268965.0
2016-07-29 13:30:00,6.85,6.85,6.82,6.83,259570.0,6.85,6.85,6.82,6.83,259570.0
2016-07-29 13:40:00,6.83,6.87,6.83,6.86,291670.0,6.83,6.87,6.83,6.86,291670.0
2016-07-29 13:50:00,6.86,6.89,6.86,6.89,376000.0,6.86,6.89,6.86,6.89,376000.0
2016-07-29 14:00:00,6.89,6.9,6.88,6.9,542740.0,6.89,6.9,6.88,6.9,542740.0
2016-07-29 14:10:00,6.9,6.9,6.88,6.89,418750.0,6.9,6.9,6.88,6.89,418750.0
2016-07-29 14:20:00,6.89,6.91,6.89,6.9,417395.0,6.89,6.91,6.89,6.9,417395.0
2016-07-29 14:30:00,6.9,6.91,6.87,6.87,568375.0,6.9,6.91,6.87,6.87,568375.0
2016-07-29 14:40:00,6.87,6.87,6.86,6.87,475010.0,6.87,6.87,6.86,6.87,475010.0
2016-07-29 14:50:00,6.87,6.88,6.86,6.87,421965.0,6.87,6.88,6.86,6.87,421965.0
2016-07-29 15:00:00,6.87,6.91,6.87,6.91,840745.0,6.87,6.91,6.87,6.91,840745.0
2016-07-29 15:10:00,6.91,6.93,6.91,6.92,756810.0,6.91,6.93,6.91,6.92,756810.0
2016-07-29 15:20:00,6.92,6.93,6.91,6.91,723365.0,6.92,6.93,6.91,6.91,723365.0
2016-07-29 15:30:00,6.91,6.93,6.91,6.92,700575.0,6.91,6.93,6.91,6.92,700575.0
2016-07-29 15:40:00,6.92,6.93,6.92,6.93,1106740.0,6.92,6.93,6.92,6.93,1106740.0
2016-07-29 15:50:00,6.93,6.94,6.92,6.94,1977010.0,6.93,6.94,6.92,6.94,1977010.0
2016-08-01 09:30:00,6.96,7.01,6.94,6.99,320565.0,6.96,7.01,6.94,6.99,320565.0
2016-08-01 09:40:00,6.98,6.99,6.95,6.95,121915.0,6.98,6.99,6.95,6.95,121915.0
2016-08-01 09:50:00,6.95,7.0,6.95,6.99,198695.0,6.95,7.0,6.95,6.99,198695.0
2016-08-01 10:00:00,6.99,7.0,6.98,6.99,423645.0,6.99,7.0,6.98,6.99,423645.0
2016-08-01 10:10:00,6.99,7.0,6.98,6.99,281520.0,6.99,7.0,6.98,6.99,281520.0
2016-08-01 10:20:00,6.99,7.0,6.98,6.99,138335.0,6.99,7.0,6.98,6.99,138335.0
2016-08-01 10:30:00,6.99,6.99,6.98,6.98,133830.0,6.99,6.99,6.98,6.98,133830.0
2016-08-01 10:40:00,6.98,6.99,6.98,6.99,89055.0,6.98,6.99,6.98,6.99,89055.0
2016-08-01 10:50:00,6.99,6.99,6.98,6.98,78300.0,6.99,6.99,6.98,6.98,78300.0
2016-08-01 11:00:00,6.99,6.99,6.98,6.98,172420.0,6.99,6.99,6.98,6.98,172420.0
2016-08-01 11:10:00,6.99,6.99,6.99,6.99,71070.0,6.99,6.99,6.99,6.99,71070.0
2016-08-01 11:20:00,6.99,6.99,6.98,6.99,124605.0,6.99,6.99,6.98,6.99,124605.0
2016-08-01 11:30:00,6.99,7.01,6.99,7.01,225290.0,6.99,7.01,6.99,7.01,225290.0
2016-08-01 11:40:00,7.01,7.03,7.01,7.02,179235.0,7.01,7.03,7.01,7.02,179235.0
2016-08-01 11:50:00,7.03,7.04,7.02,7.03,181420.0,7.03,7.04,7.02,7.03,181420.0
2016-08-01 12:00:00,7.03,7.04,7.03,7.04,233195.0,7.03,7.04,7.03,7.04,233195.0
2016-08-01 12:10:00,7.04,7.04,7.02,7.03,222915.0,7.04,7.04,7.02,7.03,222915.0
2016-08-01 12:20:00,7.03,7.03,7.02,7.03,98455.0,7.03,7.03,7.02,7.03,98455.0
2016-08-01 12:30:00,7.03,7.04,7.02,7.03,189940.0,7.03,7.04,7.02,7.03,189940.0
2016-08-01 12:40:00,7.03,7.03,7.02,7.03,73955.0,7.03,7.03,7.02,7.03,73955.0
2016-08-01 12:50:00,7.03,7.03,7.01,7.01,271960.0,7.03,7.03,7.01,7.01,271960.0
2016-08-01 13:00:00,7.01,7.01,7.0,7.0,140045.0,7.01,7.01,7.0,7.0,140045.0
2016-08-01 13:10:00,7.0,7.01,6.99,7.01,238950.0,7.0,7.01,6.99,7.01,238950.0
2016-08-01 13:20:00,7.01,7.02,7.01,7.01,159060.0,7.01,7.02,7.01,7.01,159060.0
2016-08-01 13:30:00,7.01,7.01,7.01,7.01,151450.0,7.01,7.01,7.01,7.01,151450.0
2016-08-01 13:40:00,7.01,7.01,6.99,7.0,266980.0,7.01,7.01,6.99,7.0,266980.0
2016-08-01 13:50:00,7.0,7.01,6.99,7.01,134980.0,7.0,7.01,6.99,7.01,134980.0
2016-08-01 14:00:00,7.01,7.01,7.01,7.01,159580.0,7.01,7.01,7.01,7.01,159580.0
2016-08-01 14:10:00,7.01,7.01,7.0,7.0,117820.0,7.01,7.01,7.0,7.0,117820.0
2016-08-01 14:20:00,7.0,7.0,6.99,6.99,129955.0,7.0,7.0,6.99,6.99,129955.0
2016-08-01 14:30:00,7.0,7.0,6.99,7.0,357240.0,7.0,7.0,6.99,7.0,357240.0
2016-08-01 14:40:00,6.99,7.0,6.99,6.99,93515.0,6.99,7.0,6.99,6.99,93515.0
2016-08-01 14:50:00,6.99,6.99,6.96,6.97,271090.0,6.99,6.99,6.96,6.97,271090.0
2016-08-01 15:00:00,6.97,6.99,6.96,6.96,241910.0,6.97,6.99,6.96,6.96,241910.0
2016-08-01 15:10:00,6.96,6.97,6.94,6.95,280495.0,6.96,6.97,6.94,6.95,280495.0
2016-08-01 15:20:00,6.94,6.95,6.92,6.94,457110.0,6.94,6.95,6.92,6.94,457110.0
2016-08-01 15:30:00,6.94,6.96,6.94,6.95,329750.0,6.94,6.96,6.94,6.95,329750.0
2016-08-01 15:40:00,6.95,6.96,6.94,6.96,396595.0,6.95,6.96,6.94,6.96,396595.0
2016-08-01 15:50:00,6.96,6.97,6.95,6.97,849625.0,6.96,6.97,6.95,6.97,849625.0
2016-08-02 09:30:00,6.97,6.97,6.9,6.92,258490.0,6.97,6.97,6.9,6.92,258490.0
2016-08-02 09:40:00,6.92,6.94,6.9,6.93,125605.0,6.92,6.94,6.9,6.93,125605.0
2016-08-02 09:50:00,6.94,6.94,6.9,6.91,287055.0,6.94,6.94,6.9,6.91,287055.0
2016-08-02 10:00:00,6.91,6.91,6.89,6.9,218635.0,6.91,6.91,6.89,6.9,218635.0
2016-08-02 10:10:00,6.9,6.9,6.88,6.88,427530.0,6.9,6.9,6.88,6.88,427530.0
2016-08-02 10:20:00,6.88,6.88,6.85,6.85,455045.0,6.88,6.88,6.85,6.85,455045.0
2016-08-02 10:30:00,6.85,6.86,6.84,6.84,624530.0,6.85,6.86,6.84,6.84,624530.0
2016-08-02 10:40:00,6.84,6.84,6.8,6.8,438995.0,6.84,6.84,6.8,6.8,438995.0
2016-08-02 10:50:00,6.8,6.81,6.78,6.78,401620.0,6.8,6.81,6.78,6.78,401620.0
2016-08-02 11:00:00,6.79,6.8,6.78,6.79,677990.0,6.79,6.8,6.78,6.79,677990.0
2016-08-02 11:10:00,6.79,6.79,6.76,6.77,202155.0,6.79,6.79,6.76,6.77,202155.0
2016-08-02 11:20:00,6.77,6.79,6.77,6.78,129600.0,6.77,6.79,6.77,6.78,129600.0
2016-08-02 11:30:00,6.78,6.79,6.76,6.78,201460.0,6.78,6.79,6.76,6.78,201460.0
2016-08-02 11:40:00,6.78,6.78,6.76,6.77,117940.0,6.78,6.78,6.76,6.77,117940.0
2016-08-02 11:50:00,6.77,6.78,6.76,6.76,93480.0,6.77,6.78,6.76,6.76,93480.0
2016-08-02 12:00:00,6.77,6.77,6.75,6.76,291980.0,6.77,6.77,6.75,6.76,291980.0
2016-08-02 12:10:00,6.76,6.76,6.75,6.76,59585.0,6.76,6.76,6.75,6.76,59585.0
2016-08-02 12:20:00,6.76,6.77,6.76,6.76,65535.0,6.76,6.77,6.76,6.76,65535.0
2016-08-02 12:30:00,6.76,6.77,6.76,6.77,124790.0,6.76,6.77,6.76,6.77,124790.0
2016-08-02 12:40:00,6.77,6.77,6.76,6.76,126020.0,6.77,6.77,6.76,6.76,126020.0
2016-08-02 12:50:00,6.76,6.76,6.75,6.75,106750.0,6.76,6.76,6.75,6.75,106750.0
2016-08-02 13:00:00,6.75,6.75,6.74,6.75,173110.0,6.75,6.75,6.74,6.75,173110.0
2016-08-02 13:10:00,6.74,6.76,6.74,6.76,107435.0,6.74,6.76,6.74,6.76,107435.0
2016-08-02 13:20:00,6.76,6.76,6.76,6.76,52230.0,6.76,6.76,6.76,6.76,52230.0
2016-08-02 13:30:00,6.76,6.76,6.75,6.75,119920.0,6.76,6.76,6.75,6.75,119920.0
2016-08-02 13:40:00,6.75,6.76,6.74,6.76,52325.0,6.75,6.76,6.74,6.76,52325.0
2016-08-02 13:50:00,6.76,6.77,6.76,6.76,77825.0,6.76,6.77,6.76,6.76,77825.0
2016-08-02 14:00:00,6.76,6.8,6.75,6.8,224640.0,6.76,6.8,6.75,6.8,224640.0
2016-08-02 14:10:00,6.8,6.81,6.79,6.79,374225.0,6.8,6.81,6.79,6.79,374225.0
2016-08-02 14:20:00,6.79,6.82,6.79,6.81,122420.0,6.79,6.82,6.79,6.81,122420.0
2016-08-02 14:30:00,6.81,6.82,6.8,6.8,158610.0,6.81,6.82,6.8,6.8,158610.0
2016-08-02 14:40:00,6.8,6.83,6.8,6.82,137450.0,6.8,6.83,6.8,6.82,137450.0
2016-08-02 14:50:00,6.82,6.82,6.81,6.81,123475.0,6.82,6.82,6.81,6.81,123475.0
2016-08-02 15:00:00,6.81,6.82,6.81,6.81,114785.0,6.81,6.82,6.81,6.81,114785.0
2016-08-02 15:10:00,6.81,6.81,6.8,6.8,113590.0,6.81,6.81,6.8,6.8,113590.0
2016-08-02 15:20:00,6.8,6.8,6.79,6.79,139615.0,6.8,6.8,6.79,6.79,139615.0
2016-08-02 15:30:00,6.79,6.81,6.79,6.81,259995.0,6.79,6.81,6.79,6.81,259995.0
2016-08-02 15:40:00,6.81,6.81,6.8,6.81,308565.0,6.81,6.81,6.8,6.81,308565.0
2016-08-02 15:50:00,6.81,6.81,6.8,6.8,542345.0,6.81,6.81,6.8,6.8,542345.0
2016-08-03 09:30:00,6.78,6.81,6.74,6.81,236655.0,6.78,6.81,6.74,6.81,236655.0
2016-08-03 09:40:00,6.81,6.82,6.81,6.81,39700.0,6.81,6.82,6.81,6.81,39700.0
2016-08-03 09:50:00,6.81,6.83,6.81,6.83,45115.0,6.81,6.83,6.81,6.83,45115.0
2016-08-03 10:00:00,6.83,6.83,6.82,6.82,42615.0,6.83,6.83,6.82,6.82,42615.0
2016-08-03 10:10:00,6.82,6.83,6.81,6.81,48260.0,6.82,6.83,6.81,6.81,48260.0
2016-08-03 10:20:00,6.8,6.81,6.8,6.8,60730.0,6.8,6.81,6.8,6.8,60730.0
2016-08-03 10:30:00,6.8,6.81,6.79,6.8,100300.0,6.8,6.81,6.79,6.8,100300.0
2016-08-03 10:40:00,6.81,6.81,6.79,6.79,71125.0,6.81,6.81,6.79,6.79,71125.0
2016-08-03 10:50:00,6.8,6.8,6.77,6.77,59145.0,6.8,6.8,6.77,6.77,59145.0
2016-08-03 11:00:00,6.78,6.8,6.78,6.79,84615.0,6.78,6.8,6.78,6.79,84615.0
2016-08-03 11:10:00,6.79,6.79,6.78,6.79,64255.0,6.79,6.79,6.78,6.79,64255.0
2016-08-03 11:20:00,6.79,6.81,6.79,6.81,48995.0,6.79,6.81,6.79,6.81,48995.0
2016-08-03 11:30:00,6.81,6.82,6.81,6.82,81180.0,6.81,6.82,6.81,6.82,81180.0
2016-08-03 11:40:00,6.82,6.82,6.81,6.81,57585.0,6.82,6.82,6.81,6.81,57585.0
2016-08-03 11:50:00,6.81,6.83,6.81,6.82,108575.0,6.81,6.83,6.81,6.82,108575.0
2016-08-03 12:00:00,6.82,6.82,6.81,6.82,72165.0,6.82,6.82,6.81,6.82,72165.0
2016-08-03 12:10:00,6.82,6.82,6.81,6.81,40375.0,6.82,6.82,6.81,6.81,40375.0
2016-08-03 12:20:00,6.81,6.82,6.81,6.81,45520.0,6.81,6.82,6.81,6.81,45520.0
2016-08-03 12:30:00,6.81,6.82,6.81,6.82,40535.0,6.81,6.82,6.81,6.82,40535.0
2016-08-03 12:40:00,6.83,6.83,6.82,6.82,32180.0,6.83,6.83,6.82,6.82,32180.0
2016-08-03 12:50:00,6.82,6.83,6.82,6.83,22590.0,6.82,6.83,6.82,6.83,22590.0
2016-08-03 13:00:00,6.83,6.84,6.83,6.84,87415.0,6.83,6.84,6.83,6.84,87415.0
2016-08-03 13:10:00,6.84,6.84,6.83,6.83,33235.0,6.84,6.84,6.83,6.83,33235.0
2016-08-03 13:20:00,6.83,6.84,6.83,6.83,28620.0,6.83,6.84,6.83,6.83,28620.0
2016-08-03 13:30:00,6.83,6.84,6.83,6.83,42545.0,6.83,6.84,6.83,6.83,42545.0
2016-08-03 13:40:00,6.83,6.83,6.83,6.83,42030.0,6.83,6.83,6.83,6.83,42030.0
2016-08-03 13:50:00,6.83,6.83,6.82,6.83,95810.0,6.83,6.83,6.82,6.83,95810.0
2016-08-03 14:00:00,6.83,6.84,6.83,6.84,54835.0,6.83,6.84,6.83,6.84,54835.0
2016-08-03 14:10:00,6.84,6.85,6.83,6.83,70465.0,6.84,6.85,6.83,6.83,70465.0
2016-08-03 14:20:00,6.83,6.84,6.83,6.84,49780.0,6.83,6.84,6.83,6.84,49780.0
2016-08-03 14:30:00,6.84,6.84,6.82,6.82,222240.0,6.84,6.84,6.82,6.82,222240.0
2016-08-03 14:40:00,6.82,6.83,6.82,6.82,60635.0,6.82,6.83,6.82,6.82,60635.0
2016-08-03 14:50:00,6.82,6.83,6.82,6.83,64800.0,6.82,6.83,6.82,6.83,64800.0
2016-08-03 15:00:00,6.83,6.84,6.82,6.84,363170.0,6.83,6.84,6.82,6.84,363170.0
2016-08-03 15:10:00,6.84,6.85,6.83,6.84,85525.0,6.84,6.85,6.83,6.84,85525.0
2016-08-03 15:20:00,6.84,6.85,6.83,6.85,204670.0,6.84,6.85,6.83,6.85,204670.0
2016-08-03 15:30:00,6.85,6.85,6.84,6.84,190545.0,6.85,6.85,6.84,6.84,190545.0
2016-08-03 15:40:00,6.84,6.84,6.82,6.83,363965.0,6.84,6.84,6.82,6.83,363965.0
2016-08-03 15:50:00,6.83,6.84,6.83,6.83,1481535.0,6.83,6.84,6.83,6.83,1481535.0
2016-08-04 09:30:00,6.85,6.9,6.85,6.89,109240.0,6.85,6.9,6.85,6.89,109240.0
2016-08-04 09:40:00,6.9,6.9,6.86,6.87,101895.0,6.9,6.9,6.86,6.87,101895.0
2016-08-04 09:50:00,6.87,6.88,6.83,6.83,120600.0,6.87,6.88,6.83,6.83,120600.0
2016-08-04 10:00:00,6.83,6.84,6.82,6.82,59100.0,6.83,6.84,6.82,6.82,59100.0
2016-08-04 10:10:00,6.82,6.84,6.82,6.84,59000.0,6.82,6.84,6.82,6.84,59000.0
2016-08-04 10:20:00,6.84,6.84,6.81,6.82,48270.0,6.84,6.84,6.81,6.82,48270.0
2016-08-04 10:30:00,6.82,6.85,6.82,6.84,69440.0,6.82,6.85,6.82,6.84,69440.0
2016-08-04 10:40:00,6.85,6.85,6.83,6.84,68170.0,6.85,6.85,6.83,6.84,68170.0
2016-08-04 10:50:00,6.84,6.85,6.83,6.85,50460.0,6.84,6.85,6.83,6.85,50460.0
2016-08-04 11:00:00,6.84,6.85,6.84,6.84,67995.0,6.84,6.85,6.84,6.84,67995.0
2016-08-04 11:10:00,6.84,6.84,6.81,6.82,74035.0,6.84,6.84,6.81,6.82,74035.0
2016-08-04 11:20:00,6.82,6.82,6.8,6.81,190970.0,6.82,6.82,6.8,6.81,190970.0
2016-08-04 11:30:00,6.81,6.81,6.8,6.8,155715.0,6.81,6.81,6.8,6.8,155715.0
2016-08-04 11:40:00,6.8,6.81,6.8,6.8,71280.0,6.8,6.81,6.8,6.8,71280.0
2016-08-04 11:50:00,6.8,6.81,6.8,6.81,55825.0,6.8,6.81,6.8,6.81,55825.0
2016-08-04 12:00:00,6.81,6.83,6.81,6.83,91960.0,6.81,6.83,6.81,6.83,91960.0
2016-08-04 12:10:00,6.83,6.83,6.82,6.82,66375.0,6.83,6.83,6.82,6.82,66375.0
2016-08-04 12:20:00,6.82,6.83,6.82,6.82,38240.0,6.82,6.83,6.82,6.82,38240.0
2016-08-04 12:30:00,6.82,6.83,6.8,6.8,105230.0,6.82,6.83,6.8,6.8,105230.0
2016-08-04 12:40:00,6.8,6.82,6.8,6.81,28945.0,6.8,6.82,6.8,6.81,28945.0
2016-08-04 12:50:00,6.81,6.82,6.81,6.81,57875.0,6.81,6.82,6.81,6.81,57875.0
2016-08-04 13:00:00,6.81,6.82,6.81,6.81,70015.0,6.81,6.82,6.81,6.81,70015.0
2016-08-04 13:10:00,6.81,6.82,6.81,6.82,69000.0,6.81,6.82,6.81,6.82,69000.0
2016-08-04 13:20:00,6.82,6.82,6.81,6.82,42830.0,6.82,6.82,6.81,6.82,42830.0
2016-08-04 13:30:00,6.82,6.82,6.81,6.82,31110.0,6.82,6.82,6.81,6.82,31110.0
2016-08-04 13:40:00,6.82,6.82,6.81,6.81,55075.0,6.82,6.82,6.81,6.81,55075.0
2016-08-04 13:50:00,6.81,6.81,6.8,6.8,201510.0,6.81,6.81,6.8,6.8,201510.0
2016-08-04 14:00:00,6.8,6.82,6.77,6.78,568950.0,6.8,6.82,6.77,6.78,568950.0
2016-08-04 14:10:00,6.78,6.81,6.78,6.8,157185.0,6.78,6.81,6.78,6.8,157185.0
2016-08-04 14:20:00,6.79,6.8,6.79,6.8,102840.0,6.79,6.8,6.79,6.8,102840.0
2016-08-04 14:30:00,6.8,6.81,6.79,6.79,149205.0,6.8,6.81,6.79,6.79,149205.0
2016-08-04 14:40:00,6.79,6.79,6.76,6.77,284795.0,6.79,6.79,6.76,6.77,284795.0
2016-08-04 14:50:00,6.77,6.77,6.76,6.76,178890.0,6.77,6.77,6.76,6.76,178890.0
2016-08-04 15:00:00,6.77,6.77,6.76,6.76,216465.0,6.77,6.77,6.76,6.76,216465.0
2016-08-04 15:10:00,6.76,6.77,6.76,6.76,306620.0,6.76,6.77,6.76,6.76,306620.0
2016-08-04 15:20:00,6.76,6.77,6.75,6.76,189435.0,6.76,6.77,6.75,6.76,189435.0
2016-08-04 15:30:00,6.76,6.77,6.75,6.77,504975.0,6.76,6.77,6.75,6.77,504975.0
2016-08-04 15:40:00,6.77,6.77,6.76,6.76,319260.0,6.77,6.77,6.76,6.76,319260.0
2016-08-04 15:50:00,6.76,6.77,6.76,6.76,971490.0,6.76,6.77,6.76,6.76,971490.0
2016-08-05 09:30:00,6.74,6.74,6.67,6.71,1467240.0,6.74,6.74,6.67,6.71,1467240.0
2016-08-05 09:40:00,6.7,6.76,6.7,6.75,166150.0,6.7,6.76,6.7,6.75,166150.0
2016-08-05 09:50:00,6.75,6.76,6.73,6.73,231675.0,6.75,6.76,6.73,6.73,231675.0
2016-08-05 10:00:00,6.74,6.75,6.74,6.74,242275.0,6.74,6.75,6.74,6.74,242275.0
2016-08-05 10:10:00,6.74,6.75,6.73,6.74,152405.0,6.74,6.75,6.73,6.74,152405.0
2016-08-05 10:20:00,6.74,6.75,6.72,6.72,364640.0,6.74,6.75,6.72,6.72,364640.0
2016-08-05 10:30:00,6.72,6.72,6.71,6.71,514565.0,6.72,6.72,6.71,6.71,514565.0
2016-08-05 10:40:00,6.71,6.71,6.7,6.71,392975.0,6.71,6.71,6.7,6.71,392975.0
2016-08-05 10:50:00,6.71,6.72,6.69,6.69,454260.0,6.71,6.72,6.69,6.69,454260.0
2016-08-05 11:00:00,6.69,6.72,6.69,6.71,188110.0,6.69,6.72,6.69,6.71,188110.0
2016-08-05 11:10:00,6.71,6.71,6.7,6.7,206125.0,6.71,6.71,6.7,6.7,206125.0
2016-08-05 11:20:00,6.7,6.71,6.69,6.7,250040.0,6.7,6.71,6.69,6.7,250040.0
2016-08-05 11:30:00,6.7,6.71,6.69,6.71,486875.0,6.7,6.71,6.69,6.71,486875.0
2016-08-05 11:40:00,6.71,6.71,6.69,6.7,189565.0,6.71,6.71,6.69,6.7,189565.0
2016-08-05 11:50:00,6.7,6.7,6.69,6.69,101990.0,6.7,6.7,6.69,6.69,101990.0
2016-08-05 12:00:00,6.69,6.71,6.69,6.71,376375.0,6.69,6.71,6.69,6.71,376375.0
2016-08-05 12:10:00,6.71,6.72,6.7,6.7,139085.0,6.71,6.72,6.7,6.7,139085.0
2016-08-05 12:20:00,6.7,6.72,6.7,6.71,104870.0,6.7,6.72,6.7,6.71,104870.0
2016-08-05 12:30:00,6.71,6.75,6.71,6.75,381600.0,6.71,6.75,6.71,6.75,381600.0
2016-08-05 12:40:00,6.75,6.76,6.74,6.75,130890.0,6.75,6.76,6.74,6.75,130890.0
2016-08-05 12:50:00,6.74,6.75,6.74,6.74,148820.0,6.74,6.75,6.74,6.74,148820.0
2016-08-05 13:00:00,6.74,6.75,6.74,6.74,230215.0,6.74,6.75,6.74,6.74,230215.0
2016-08-05 13:10:00,6.74,6.74,6.71,6.72,262190.0,6.74,6.74,6.71,6.72,262190.0
2016-08-05 13:20:00,6.72,6.72,6.7,6.71,213820.0,6.72,6.72,6.7,6.71,213820.0
2016-08-05 13:30:00,6.7,6.72,6.7,6.72,221965.0,6.7,6.72,6.7,6.72,221965.0
2016-08-05 13:40:00,6.72,6.72,6.71,6.71,175535.0,6.72,6.72,6.71,6.71,175535.0
2016-08-05 13:50:00,6.71,6.71,6.7,6.7,165670.0,6.71,6.71,6.7,6.7,165670.0
2016-08-05 14:00:00,6.7,6.71,6.7,6.71,162965.0,6.7,6.71,6.7,6.71,162965.0
2016-08-05 14:10:00,6.71,6.71,6.69,6.71,261510.0,6.71,6.71,6.69,6.71,261510.0
2016-08-05 14:20:00,6.71,6.71,6.7,6.7,130050.0,6.71,6.71,6.7,6.7,130050.0
2016-08-05 14:30:00,6.7,6.71,6.7,6.71,146645.0,6.7,6.71,6.7,6.71,146645.0
2016-08-05 14:40:00,6.71,6.71,6.7,6.7,311375.0,6.71,6.71,6.7,6.7,311375.0
2016-08-05 14:50:00,6.7,6.7,6.68,6.69,627875.0,6.7,6.7,6.68,6.69,627875.0
2016-08-05 15:00:00,6.69,6.7,6.68,6.69,346425.0,6.69,6.7,6.68,6.69,346425.0
2016-08-05 15:10:00,6.69,6.69,6.69,6.69,173445.0,6.69,6.69,6.69,6.69,173445.0
2016-08-05 15:20:00,6.69,6.7,6.68,6.69,365555.0,6.69,6.7,6.68,6.69,365555.0
2016-08-05 15:30:00,6.69,6.69,6.68,6.68,540495.0,6.69,6.69,6.68,6.68,540495.0
2016-08-05 15:40:00,6.68,6.7,6.68,6.68,417565.0,6.68,6.7,6.68,6.68,417565.0
2016-08-05 15:50:00,6.68,6.69,6.68,6.69,681685.0,6.68,6.69,6.68,6.69,681685.0
2016-08-08 09:30:00,6.7,6.76,6.7,6.71,192900.0,6.7,6.76,6.7,6.71,192900.0
2016-08-08 09:40:00,6.71,6.74,6.7,6.73,86525.0,6.71,6.74,6.7,6.73,86525.0
2016-08-08 09:50:00,6.73,6.74,6.72,6.72,105410.0,6.73,6.74,6.72,6.72,105410.0
2016-08-08 10:00:00,6.71,6.73,6.7,6.72,89675.0,6.71,6.73,6.7,6.72,89675.0
2016-08-08 10:10:00,6.72,6.72,6.7,6.7,72560.0,6.72,6.72,6.7,6.7,72560.0
2016-08-08 10:20:00,6.7,6.7,6.68,6.69,87150.0,6.7,6.7,6.68,6.69,87150.0
2016-08-08 10:30:00,6.69,6.72,6.69,6.7,99105.0,6.69,6.72,6.69,6.7,99105.0
2016-08-08 10:40:00,6.7,6.7,6.68,6.68,52990.0,6.7,6.7,6.68,6.68,52990.0
2016-08-08 10:50:00,6.68,6.7,6.67,6.7,79150.0,6.68,6.7,6.67,6.7,79150.0
2016-08-08 11:00:00,6.7,6.71,6.69,6.7,79920.0,6.7,6.71,6.69,6.7,79920.0
2016-08-08 11:10:00,6.7,6.71,6.7,6.7,47270.0,6.7,6.71,6.7,6.7,47270.0
2016-08-08 11:20:00,6.7,6.71,6.7,6.7,53515.0,6.7,6.71,6.7,6.7,53515.0
2016-08-08 11:30:00,6.7,6.71,6.7,6.71,77730.0,6.7,6.71,6.7,6.71,77730.0
2016-08-08 11:40:00,6.71,6.71,6.69,6.69,68785.0,6.71,6.71,6.69,6.69,68785.0
2016-08-08 11:50:00,6.69,6.7,6.69,6.7,96365.0,6.69,6.7,6.69,6.7,96365.0
2016-08-08 12:00:00,6.7,6.7,6.69,6.69,52995.0,6.7,6.7,6.69,6.69,52995.0
2016-08-08 12:10:00,6.69,6.71,6.69,6.71,38440.0,6.69,6.71,6.69,6.71,38440.0
2016-08-08 12:20:00,6.71,6.71,6.7,6.7,74470.0,6.71,6.71,6.7,6.7,74470.0
2016-08-08 12:30:00,6.7,6.71,6.7,6.71,61045.0,6.7,6.71,6.7,6.71,61045.0
2016-08-08 12:40:00,6.71,6.72,6.71,6.71,267655.0,6.71,6.72,6.71,6.71,267655.0
2016-08-08 12:50:00,6.71,6.71,6.7,6.71,49600.0,6.71,6.71,6.7,6.71,49600.0
2016-08-08 13:00:00,6.71,6.71,6.7,6.7,52505.0,6.71,6.71,6.7,6.7,52505.0
2016-08-08 13:10:00,6.7,6.7,6.69,6.7,32675.0,6.7,6.7,6.69,6.7,32675.0
2016-08-08 13:20:00,6.7,6.71,6.7,6.7,44500.0,6.7,6.71,6.7,6.7,44500.0
2016-08-08 13:30:00,6.71,6.71,6.7,6.71,77140.0,6.71,6.71,6.7,6.71,77140.0
2016-08-08 13:40:00,6.71,6.71,6.71,6.71,124515.0,6.71,6.71,6.71,6.71,124515.0
2016-08-08 13:50:00,6.71,6.71,6.69,6.7,84320.0,6.71,6.71,6.69,6.7,84320.0
2016-08-08 14:00:00,6.7,6.7,6.69,6.69,74315.0,6.7,6.7,6.69,6.69,74315.0
2016-08-08 14:10:00,6.69,6.69,6.67,6.68,102470.0,6.69,6.69,6.67,6.68,102470.0
2016-08-08 14:20:00,6.68,6.68,6.67,6.67,75340.0,6.68,6.68,6.67,6.67,75340.0
2016-08-08 14:30:00,6.68,6.68,6.67,6.68,29500.0,6.68,6.68,6.67,6.68,29500.0
2016-08-08 14:40:00,6.68,6.68,6.67,6.68,137790.0,6.68,6.68,6.67,6.68,137790.0
2016-08-08 14:50:00,6.68,6.68,6.67,6.67,107440.0,6.68,6.68,6.67,6.67,107440.0
2016-08-08 15:00:00,6.67,6.68,6.67,6.67,99065.0,6.67,6.68,6.67,6.67,99065.0
2016-08-08 15:10:00,6.67,6.68,6.67,6.67,150385.0,6.67,6.68,6.67,6.67,150385.0
2016-08-08 15:20:00,6.67,6.68,6.67,6.68,161025.0,6.67,6.68,6.67,6.68,161025.0
2016-08-08 15:30:00,6.68,6.68,6.67,6.68,121895.0,6.68,6.68,6.67,6.68,121895.0
2016-08-08 15:40:00,6.68,6.68,6.67,6.67,241240.0,6.68,6.68,6.67,6.67,241240.0
2016-08-08 15:50:00,6.67,6.68,6.67,6.67,805035.0,6.67,6.68,6.67,6.67,805035.0
2016-08-09 09:30:00,6.66,6.66,6.62,6.63,105765.0,6.66,6.66,6.62,6.63,105765.0
2016-08-09 09:40:00,6.64,6.66,6.63,6.64,69575.0,6.64,6.66,6.63,6.64,69575.0
2016-08-09 09:50:00,6.64,6.66,6.63,6.64,113530.0,6.64,6.66,6.63,6.64,113530.0
2016-08-09 10:00:00,6.64,6.64,6.61,6.61,87780.0,6.64,6.64,6.61,6.61,87780.0
2016-08-09 10:10:00,6.61,6.63,6.61,6.63,63690.0,6.61,6.63,6.61,6.63,63690.0
2016-08-09 10:20:00,6.63,6.63,6.62,6.63,62165.0,6.63,6.63,6.62,6.63,62165.0
2016-08-09 10:30:00,6.63,6.65,6.63,6.65,136775.0,6.63,6.65,6.63,6.65,136775.0
2016-08-09 10:40:00,6.65,6.65,6.63,6.63,82285.0,6.65,6.65,6.63,6.63,82285.0
2016-08-09 10:50:00,6.63,6.64,6.63,6.64,96240.0,6.63,6.64,6.63,6.64,96240.0
2016-08-09 11:00:00,6.64,6.67,6.64,6.67,131725.0,6.64,6.67,6.64,6.67,131725.0
2016-08-09 11:10:00,6.67,6.68,6.66,6.67,49345.0,6.67,6.68,6.66,6.67,49345.0
2016-08-09 11:20:00,6.67,6.68,6.67,6.67,57535.0,6.67,6.68,6.67,6.67,57535.0
2016-08-09 11:30:00,6.67,6.67,6.66,6.66,56735.0,6.67,6.67,6.66,6.66,56735.0
2016-08-09 11:40:00,6.66,6.66,6.66,6.66,41350.0,6.66,6.66,6.66,6.66,41350.0
2016-08-09 11:50:00,6.66,6.68,6.66,6.68,73535.0,6.66,6.68,6.66,6.68,73535.0
2016-08-09 12:00:00,6.68,6.68,6.67,6.68,50405.0,6.68,6.68,6.67,6.68,50405.0
2016-08-09 12:10:00,6.68,6.68,6.67,6.68,49000.0,6.68,6.68,6.67,6.68,49000.0
2016-08-09 12:20:00,6.68,6.68,6.67,6.67,36025.0,6.68,6.68,6.67,6.67,36025.0
2016-08-09 12:30:00,6.67,6.67,6.67,6.67,43250.0,6.67,6.67,6.67,6.67,43250.0
2016-08-09 12:40:00,6.67,6.68,6.67,6.68,41820.0,6.67,6.68,6.67,6.68,41820.0
2016-08-09 12:50:00,6.68,6.69,6.67,6.68,68250.0,6.68,6.69,6.67,6.68,68250.0
2016-08-09 13:00:00,6.68,6.69,6.68,6.68,86300.0,6.68,6.69,6.68,6.68,86300.0
2016-08-09 13:10:00,6.68,6.68,6.68,6.68,33610.0,6.68,6.68,6.68,6.68,33610.0
2016-08-09 13:20:00,6.68,6.68,6.68,6.68,50660.0,6.68,6.68,6.68,6.68,50660.0
2016-08-09 13:30:00,6.68,6.68,6.67,6.67,51045.0,6.68,6.68,6.67,6.67,51045.0
2016-08-09 13:40:00,6.67,6.68,6.66,6.67,45420.0,6.67,6.68,6.66,6.67,45420.0
2016-08-09 13:50:00,6.67,6.67,6.66,6.67,40190.0,6.67,6.67,6.66,6.67,40190.0
2016-08-09 14:00:00,6.67,6.67,6.66,6.66,120585.0,6.67,6.67,6.66,6.66,120585.0
2016-08-09 14:10:00,6.66,6.67,6.66,6.67,89090.0,6.66,6.67,6.66,6.67,89090.0
2016-08-09 14:20:00,6.67,6.68,6.67,6.67,84420.0,6.67,6.68,6.67,6.67,84420.0
2016-08-09 14:30:00,6.67,6.67,6.65,6.65,87500.0,6.67,6.67,6.65,6.65,87500.0
2016-08-09 14:40:00,6.65,6.66,6.64,6.65,107130.0,6.65,6.66,6.64,6.65,107130.0
2016-08-09 14:50:00,6.65,6.65,6.64,6.65,288005.0,6.65,6.65,6.64,6.65,288005.0
2016-08-09 15:00:00,6.65,6.66,6.64,6.65,162865.0,6.65,6.66,6.64,6.65,162865.0
2016-08-09 15:10:00,6.65,6.65,6.64,6.64,116350.0,6.65,6.65,6.64,6.64,116350.0
2016-08-09 15:20:00,6.64,6.64,6.63,6.64,129605.0,6.64,6.64,6.63,6.64,129605.0
2016-08-09 15:30:00,6.64,6.64,6.63,6.64,195970.0,6.64,6.64,6.63,6.64,195970.0
2016-08-09 15:40:00,6.63,6.64,6.63,6.63,191200.0,6.63,6.64,6.63,6.63,191200.0
2016-08-09 15:50:00,6.63,6.65,6.63,6.64,676480.0,6.63,6.65,6.63,6.64,676480.0
2016-08-10 09:30:00,6.63,6.66,6.62,6.63,149385.0,6.63,6.66,6.62,6.63,149385.0
2016-08-10 09:40:00,6.62,6.63,6.6,6.63,88220.0,6.62,6.63,6.6,6.63,88220.0
2016-08-10 09:50:00,6.64,6.64,6.62,6.62,16155.0,6.64,6.64,6.62,6.62,16155.0
2016-08-10 10:00:00,6.63,6.64,6.63,6.63,80180.0,6.63,6.64,6.63,6.63,80180.0
2016-08-10 10:10:00,6.63,6.64,6.63,6.63,67710.0,6.63,6.64,6.63,6.63,67710.0
2016-08-10 10:20:00,6.63,6.65,6.63,6.64,59375.0,6.63,6.65,6.63,6.64,59375.0
2016-08-10 10:30:00,6.64,6.65,6.64,6.64,36660.0,6.64,6.65,6.64,6.64,36660.0
2016-08-10 10:40:00,6.64,6.64,6.64,6.64,25375.0,6.64,6.64,6.64,6.64,25375.0
2016-08-10 10:50:00,6.64,6.65,6.64,6.64,28140.0,6.64,6.65,6.64,6.64,28140.0
2016-08-10 11:00:00,6.64,6.65,6.64,6.65,61445.0,6.64,6.65,6.64,6.65,61445.0
2016-08-10 11:10:00,6.65,6.65,6.61,6.61,51500.0,6.65,6.65,6.61,6.61,51500.0
2016-08-10 11:20:00,6.61,6.61,6.6,6.6,45090.0,6.61,6.61,6.6,6.6,45090.0
2016-08-10 11:30:00,6.6,6.61,6.59,6.61,39825.0,6.6,6.61,6.59,6.61,39825.0
2016-08-10 11:40:00,6.6,6.6,6.6,6.6,44780.0,6.6,6.6,6.6,6.6,44780.0
2016-08-10 11:50:00,6.6,6.6,6.6,6.6,70645.0,6.6,6.6,6.6,6.6,70645.0
2016-08-10 12:00:00,6.6,6.64,6.6,6.64,195705.0,6.6,6.64,6.6,6.64,195705.0
2016-08-10 12:10:00,6.64,6.64,6.63,6.64,85795.0,6.64,6.64,6.63,6.64,85795.0
2016-08-10 12:20:00,6.64,6.65,6.64,6.65,65840.0,6.64,6.65,6.64,6.65,65840.0
2016-08-10 12:30:00,6.65,6.65,6.64,6.64,64300.0,6.65,6.65,6.64,6.64,64300.0
2016-08-10 12:40:00,6.64,6.64,6.64,6.64,55695.0,6.64,6.64,6.64,6.64,55695.0
2016-08-10 12:50:00,6.64,6.64,6.64,6.64,23890.0,6.64,6.64,6.64,6.64,23890.0
2016-08-10 13:00:00,6.64,6.64,6.64,6.64,30840.0,6.64,6.64,6.64,6.64,30840.0
2016-08-10 13:10:00,6.64,6.64,6.63,6.64,39280.0,6.64,6.64,6.63,6.64,39280.0
2016-08-10 13:20:00,6.63,6.63,6.62,6.62,113170.0,6.63,6.63,6.62,6.62,113170.0
2016-08-10 13:30:00,6.62,6.63,6.61,6.62,101070.0,6.62,6.63,6.61,6.62,101070.0
2016-08-10 13:40:00,6.62,6.64,6.62,6.62,173835.0,6.62,6.64,6.62,6.62,173835.0
2016-08-10 13:50:00,6.63,6.63,6.61,6.61,79715.0,6.63,6.63,6.61,6.61,79715.0
2016-08-10 14:00:00,6.61,6.62,6.61,6.61,101680.0,6.61,6.62,6.61,6.61,101680.0
2016-08-10 14:10:00,6.61,6.61,6.6,6.6,109815.0,6.61,6.61,6.6,6.6,109815.0
2016-08-10 14:20:00,6.61,6.61,6.6,6.6,173840.0,6.61,6.61,6.6,6.6,173840.0
2016-08-10 14:30:00,6.6,6.6,6.6,6.6,132620.0,6.6,6.6,6.6,6.6,132620.0
2016-08-10 14:40:00,6.6,6.6,6.59,6.59,140605.0,6.6,6.6,6.59,6.59,140605.0
2016-08-10 14:50:00,6.59,6.6,6.59,6.59,74450.0,6.59,6.6,6.59,6.59,74450.0
2016-08-10 15:00:00,6.59,6.6,6.59,6.59,116775.0,6.59,6.6,6.59,6.59,116775.0
2016-08-10 15:10:00,6.6,6.6,6.59,6.6,121570.0,6.6,6.6,6.59,6.6,121570.0
2016-08-10 15:20:00,6.6,6.6,6.58,6.58,214525.0,6.6,6.6,6.58,6.58,214525.0
2016-08-10 15:30:00,6.58,6.59,6.58,6.58,188875.0,6.58,6.59,6.58,6.58,188875.0
2016-08-10 15:40:00,6.58,6.59,6.58,6.59,263640.0,6.58,6.59,6.58,6.59,263640.0
2016-08-10 15:50:00,6.59,6.59,6.58,6.58,798845.0,6.59,6.59,6.58,6.58,798845.0
2016-08-11 09:30:00,6.61,6.64,6.58,6.63,123745.0,6.61,6.64,6.58,6.63,123745.0
2016-08-11 09:40:00,6.63,6.64,6.62,6.62,78390.0,6.63,6.64,6.62,6.62,78390.0
2016-08-11 09:50:00,6.62,6.62,6.6,6.61,98300.0,6.62,6.62,6.6,6.61,98300.0
2016-08-11 10:00:00,6.6,6.62,6.6,6.6,30500.0,6.6,6.62,6.6,6.6,30500.0
2016-08-11 10:10:00,6.6,6.61,6.59,6.61,31250.0,6.6,6.61,6.59,6.61,31250.0
2016-08-11 10:20:00,6.61,6.61,6.6,6.61,33395.0,6.61,6.61,6.6,6.61,33395.0
2016-08-11 10:30:00,6.6,6.6,6.59,6.59,105860.0,6.6,6.6,6.59,6.59,105860.0
2016-08-11 10:40:00,6.59,6.59,6.58,6.59,49045.0,6.59,6.59,6.58,6.59,49045.0
2016-08-11 10:50:00,6.59,6.6,6.59,6.6,37750.0,6.59,6.6,6.59,6.6,37750.0
2016-08-11 11:00:00,6.6,6.61,6.6,6.6,87470.0,6.6,6.61,6.6,6.6,87470.0
2016-08-11 11:10:00,6.6,6.6,6.59,6.6,42640.0,6.6,6.6,6.59,6.6,42640.0
2016-08-11 11:20:00,6.6,6.61,6.6,6.6,52325.0,6.6,6.61,6.6,6.6,52325.0
2016-08-11 11:30:00,6.61,6.61,6.6,6.61,51430.0,6.61,6.61,6.6,6.61,51430.0
2016-08-11 11:40:00,6.61,6.61,6.6,6.61,44275.0,6.61,6.61,6.6,6.61,44275.0
2016-08-11 11:50:00,6.61,6.62,6.61,6.62,48250.0,6.61,6.62,6.61,6.62,48250.0
2016-08-11 12:00:00,6.62,6.62,6.61,6.62,43995.0,6.62,6.62,6.61,6.62,43995.0
2016-08-11 12:10:00,6.62,6.62,6.61,6.62,66865.0,6.62,6.62,6.61,6.62,66865.0
2016-08-11 12:20:00,6.62,6.62,6.62,6.62,42500.0,6.62,6.62,6.62,6.62,42500.0
2016-08-11 12:30:00,6.62,6.62,6.6,6.61,165870.0,6.62,6.62,6.6,6.61,165870.0
2016-08-11 12:40:00,6.61,6.61,6.61,6.61,62500.0,6.61,6.61,6.61,6.61,62500.0
2016-08-11 12:50:00,6.61,6.62,6.6,6.62,116965.0,6.61,6.62,6.6,6.62,116965.0
2016-08-11 13:00:00,6.62,6.63,6.61,6.63,160365.0,6.62,6.63,6.61,6.63,160365.0
2016-08-11 13:10:00,6.63,6.63,6.61,6.61,73410.0,6.63,6.63,6.61,6.61,73410.0
2016-08-11 13:20:00,6.61,6.62,6.61,6.62,38000.0,6.61,6.62,6.61,6.62,38000.0
2016-08-11 13:30:00,6.62,6.62,6.61,6.61,54635.0,6.62,6.62,6.61,6.61,54635.0
2016-08-11 13:40:00,6.61,6.62,6.61,6.61,55705.0,6.61,6.62,6.61,6.61,55705.0
2016-08-11 13:50:00,6.61,6.63,6.61,6.62,28500.0,6.61,6.63,6.61,6.62,28500.0
2016-08-11 14:00:00,6.62,6.62,6.61,6.61,89550.0,6.62,6.62,6.61,6.61,89550.0
2016-08-11 14:10:00,6.61,6.62,6.6,6.6,103115.0,6.61,6.62,6.6,6.6,103115.0
2016-08-11 14:20:00,6.6,6.61,6.6,6.6,60505.0,6.6,6.61,6.6,6.6,60505.0
2016-08-11 14:30:00,6.61,6.61,6.6,6.61,115700.0,6.61,6.61,6.6,6.61,115700.0
2016-08-11 14:40:00,6.61,6.61,6.6,6.6,193310.0,6.61,6.61,6.6,6.6,193310.0
2016-08-11 14:50:00,6.6,6.6,6.56,6.58,559280.0,6.6,6.6,6.56,6.58,559280.0
2016-08-11 15:00:00,6.58,6.6,6.58,6.59,93110.0,6.58,6.6,6.58,6.59,93110.0
2016-08-11 15:10:00,6.59,6.6,6.59,6.59,87330.0,6.59,6.6,6.59,6.59,87330.0
2016-08-11 15:20:00,6.59,6.59,6.58,6.58,150010.0,6.59,6.59,6.58,6.58,150010.0
2016-08-11 15:30:00,6.58,6.58,6.58,6.58,171720.0,6.58,6.58,6.58,6.58,171720.0
2016-08-11 15:40:00,6.58,6.59,6.58,6.58,213860.0,6.58,6.59,6.58,6.58,213860.0
2016-08-11 15:50:00,6.58,6.58,6.57,6.57,655980.0,6.58,6.58,6.57,6.57,655980.0
2016-08-12 09:30:00,6.57,6.57,6.53,6.54,79575.0,6.57,6.57,6.53,6.54,79575.0
2016-08-12 09:40:00,6.55,6.55,6.53,6.53,79230.0,6.55,6.55,6.53,6.53,79230.0
2016-08-12 09:50:00,6.53,6.54,6.53,6.54,62050.0,6.53,6.54,6.53,6.54,62050.0
2016-08-12 10:00:00,6.54,6.54,6.52,6.52,105335.0,6.54,6.54,6.52,6.52,105335.0
2016-08-12 10:10:00,6.52,6.54,6.52,6.54,64945.0,6.52,6.54,6.52,6.54,64945.0
2016-08-12 10:20:00,6.54,6.54,6.5,6.5,161560.0,6.54,6.54,6.5,6.5,161560.0
2016-08-12 10:30:00,6.5,6.51,6.5,6.5,164715.0,6.5,6.51,6.5,6.5,164715.0
2016-08-12 10:40:00,6.5,6.5,6.49,6.5,113760.0,6.5,6.5,6.49,6.5,113760.0
2016-08-12 10:50:00,6.5,6.51,6.49,6.5,132375.0,6.5,6.51,6.49,6.5,132375.0
2016-08-12 11:00:00,6.5,6.51,6.5,6.5,140815.0,6.5,6.51,6.5,6.5,140815.0
2016-08-12 11:10:00,6.5,6.51,6.5,6.5,114730.0,6.5,6.51,6.5,6.5,114730.0
2016-08-12 11:20:00,6.5,6.5,6.49,6.49,121895.0,6.5,6.5,6.49,6.49,121895.0
2016-08-12 11:30:00,6.5,6.5,6.5,6.5,99900.0,6.5,6.5,6.5,6.5,99900.0
2016-08-12 11:40:00,6.5,6.5,6.5,6.5,89675.0,6.5,6.5,6.5,6.5,89675.0
2016-08-12 11:50:00,6.5,6.5,6.49,6.5,158755.0,6.5,6.5,6.49,6.5,158755.0
2016-08-12 12:00:00,6.5,6.51,6.49,6.49,110045.0,6.5,6.51,6.49,6.49,110045.0
2016-08-12 12:10:00,6.49,6.5,6.49,6.5,102915.0,6.49,6.5,6.49,6.5,102915.0
2016-08-12 12:20:00,6.49,6.51,6.49,6.51,122535.0,6.49,6.51,6.49,6.51,122535.0
2016-08-12 12:30:00,6.51,6.52,6.51,6.51,94605.0,6.51,6.52,6.51,6.51,94605.0
2016-08-12 12:40:00,6.51,6.52,6.51,6.51,80890.0,6.51,6.52,6.51,6.51,80890.0
2016-08-12 12:50:00,6.51,6.51,6.5,6.51,96435.0,6.51,6.51,6.5,6.51,96435.0
2016-08-12 13:00:00,6.51,6.52,6.5,6.5,107685.0,6.51,6.52,6.5,6.5,107685.0
2016-08-12 13:10:00,6.5,6.5,6.49,6.49,133415.0,6.5,6.5,6.49,6.49,133415.0
2016-08-12 13:20:00,6.49,6.5,6.49,6.5,88145.0,6.49,6.5,6.49,6.5,88145.0
2016-08-12 13:30:00,6.5,6.52,6.5,6.52,86715.0,6.5,6.52,6.5,6.52,86715.0
2016-08-12 13:40:00,6.51,6.52,6.51,6.51,82995.0,6.51,6.52,6.51,6.51,82995.0
2016-08-12 13:50:00,6.51,6.51,6.51,6.51,75515.0,6.51,6.51,6.51,6.51,75515.0
2016-08-12 14:00:00,6.51,6.51,6.5,6.51,99605.0,6.51,6.51,6.5,6.51,99605.0
2016-08-12 14:10:00,6.51,6.52,6.51,6.51,104915.0,6.51,6.52,6.51,6.51,104915.0
2016-08-12 14:20:00,6.51,6.52,6.51,6.52,64520.0,6.51,6.52,6.51,6.52,64520.0
2016-08-12 14:30:00,6.52,6.52,6.51,6.52,100685.0,6.52,6.52,6.51,6.52,100685.0
2016-08-12 14:40:00,6.52,6.52,6.51,6.52,142960.0,6.52,6.52,6.51,6.52,142960.0
2016-08-12 14:50:00,6.52,6.53,6.52,6.53,87630.0,6.52,6.53,6.52,6.53,87630.0
2016-08-12 15:00:00,6.53,6.53,6.52,6.52,111260.0,6.53,6.53,6.52,6.52,111260.0
2016-08-12 15:10:00,6.52,6.53,6.52,6.53,93300.0,6.52,6.53,6.52,6.53,93300.0
2016-08-12 15:20:00,6.53,6.53,6.52,6.52,132315.0,6.53,6.53,6.52,6.52,132315.0
2016-08-12 15:30:00,6.52,6.53,6.52,6.53,155835.0,6.52,6.53,6.52,6.53,155835.0
2016-08-12 15:40:00,6.53,6.53,6.52,6.52,180305.0,6.53,6.53,6.52,6.52,180305.0
2016-08-12 15:50:00,6.52,6.53,6.52,6.52,637305.0,6.52,6.53,6.52,6.52,637305.0
2016-08-15 09:30:00,6.54,6.58,6.51,6.58,56390.0,6.54,6.58,6.51,6.58,56390.0
2016-08-15 09:40:00,6.57,6.57,6.56,6.57,27330.0,6.57,6.57,6.56,6.57,27330.0
2016-08-15 09:50:00,6.57,6.58,6.57,6.57,35500.0,6.57,6.58,6.57,6.57,35500.0
2016-08-15 10:00:00,6.57,6.59,6.57,6.58,87920.0,6.57,6.59,6.57,6.58,87920.0
2016-08-15 10:10:00,6.59,6.59,6.57,6.58,47375.0,6.59,6.59,6.57,6.58,47375.0
2016-08-15 10:20:00,6.58,6.59,6.57,6.59,25500.0,6.58,6.59,6.57,6.59,25500.0
2016-08-15 10:30:00,6.59,6.59,6.58,6.58,44445.0,6.59,6.59,6.58,6.58,44445.0
2016-08-15 10:40:00,6.57,6.59,6.57,6.58,41650.0,6.57,6.59,6.57,6.58,41650.0
2016-08-15 10:50:00,6.58,6.58,6.57,6.57,33885.0,6.58,6.58,6.57,6.57,33885.0
2016-08-15 11:00:00,6.57,6.58,6.57,6.58,68745.0,6.57,6.58,6.57,6.58,68745.0
2016-08-15 11:10:00,6.58,6.6,6.58,6.59,38650.0,6.58,6.6,6.58,6.59,38650.0
2016-08-15 11:20:00,6.59,6.6,6.59,6.6,54820.0,6.59,6.6,6.59,6.6,54820.0
2016-08-15 11:30:00,6.6,6.62,6.6,6.61,82310.0,6.6,6.62,6.6,6.61,82310.0
2016-08-15 11:40:00,6.61,6.62,6.61,6.61,34355.0,6.61,6.62,6.61,6.61,34355.0
2016-08-15 11:50:00,6.61,6.61,6.61,6.61,34630.0,6.61,6.61,6.61,6.61,34630.0
2016-08-15 12:00:00,6.61,6.61,6.61,6.61,46970.0,6.61,6.61,6.61,6.61,46970.0
2016-08-15 12:10:00,6.61,6.62,6.61,6.62,45685.0,6.61,6.62,6.61,6.62,45685.0
2016-08-15 12:20:00,6.62,6.62,6.61,6.62,34740.0,6.62,6.62,6.61,6.62,34740.0
2016-08-15 12:30:00,6.62,6.62,6.62,6.62,35260.0,6.62,6.62,6.62,6.62,35260.0
2016-08-15 12:40:00,6.61,6.62,6.61,6.61,34310.0,6.61,6.62,6.61,6.61,34310.0
2016-08-15 12:50:00,6.61,6.61,6.6,6.6,39710.0,6.61,6.61,6.6,6.6,39710.0
2016-08-15 13:00:00,6.6,6.61,6.6,6.6,177490.0,6.6,6.61,6.6,6.6,177490.0
2016-08-15 13:10:00,6.6,6.6,6.6,6.6,51705.0,6.6,6.6,6.6,6.6,51705.0
2016-08-15 13:20:00,6.61,6.61,6.6,6.61,18990.0,6.61,6.61,6.6,6.61,18990.0
2016-08-15 13:30:00,6.61,6.62,6.61,6.62,35985.0,6.61,6.62,6.61,6.62,35985.0
2016-08-15 13:40:00,6.62,6.62,6.62,6.62,35225.0,6.62,6.62,6.62,6.62,35225.0
2016-08-15 13:50:00,6.62,6.62,6.61,6.61,32875.0,6.62,6.62,6.61,6.61,32875.0
2016-08-15 14:00:00,6.6,6.6,6.59,6.59,54235.0,6.6,6.6,6.59,6.59,54235.0
2016-08-15 14:10:00,6.59,6.59,6.58,6.59,58980.0,6.59,6.59,6.58,6.59,58980.0
2016-08-15 14:20:00,6.59,6.6,6.59,6.59,51400.0,6.59,6.6,6.59,6.59,51400.0
2016-08-15 14:30:00,6.59,6.6,6.59,6.59,21690.0,6.59,6.6,6.59,6.59,21690.0
2016-08-15 14:40:00,6.59,6.6,6.59,6.6,53380.0,6.59,6.6,6.59,6.6,53380.0
2016-08-15 14:50:00,6.6,6.6,6.59,6.6,62950.0,6.6,6.6,6.59,6.6,62950.0
2016-08-15 15:00:00,6.6,6.6,6.59,6.59,65675.0,6.6,6.6,6.59,6.59,65675.0
2016-08-15 15:10:00,6.59,6.59,6.59,6.59,75185.0,6.59,6.59,6.59,6.59,75185.0
2016-08-15 15:20:00,6.59,6.6,6.59,6.59,93555.0,6.59,6.6,6.59,6.59,93555.0
2016-08-15 15:30:00,6.59,6.59,6.58,6.58,68920.0,6.59,6.59,6.58,6.58,68920.0
2016-08-15 15:40:00,6.58,6.59,6.58,6.59,97515.0,6.58,6.59,6.58,6.59,97515.0
2016-08-15 15:50:00,6.59,6.59,6.58,6.58,329930.0,6.59,6.59,6.58,6.58,329930.0
2016-08-16 09:30:00,6.54,6.62,6.54,6.62,327460.0,6.54,6.62,6.54,6.62,327460.0
2016-08-16 09:40:00,6.62,6.68,6.61,6.67,326080.0,6.62,6.68,6.61,6.67,326080.0
2016-08-16 09:50:00,6.67,6.76,6.64,6.76,704230.0,6.67,6.76,6.64,6.76,704230.0
2016-08-16 10:00:00,6.76,6.78,6.72,6.72,409015.0,6.76,6.78,6.72,6.72,409015.0
2016-08-16 10:10:00,6.72,6.74,6.72,6.72,141160.0,6.72,6.74,6.72,6.72,141160.0
2016-08-16 10:20:00,6.72,6.72,6.69,6.71,346375.0,6.72,6.72,6.69,6.71,346375.0
2016-08-16 10:30:00,6.71,6.73,6.71,6.72,194105.0,6.71,6.73,6.71,6.72,194105.0
2016-08-16 10:40:00,6.72,6.74,6.72,6.74,437160.0,6.72,6.74,6.72,6.74,437160.0
2016-08-16 10:50:00,6.74,6.76,6.74,6.75,488170.0,6.74,6.76,6.74,6.75,488170.0
2016-08-16 11:00:00,6.75,6.77,6.75,6.76,387570.0,6.75,6.77,6.75,6.76,387570.0
2016-08-16 11:10:00,6.76,6.78,6.76,6.78,433730.0,6.76,6.78,6.76,6.78,433730.0
2016-08-16 11:20:00,6.78,6.78,6.76,6.77,531865.0,6.78,6.78,6.76,6.77,531865.0
2016-08-16 11:30:00,6.77,6.78,6.76,6.77,456040.0,6.77,6.78,6.76,6.77,456040.0
2016-08-16 11:40:00,6.77,6.81,6.77,6.81,488390.0,6.77,6.81,6.77,6.81,488390.0
2016-08-16 11:50:00,6.81,6.84,6.81,6.83,501070.0,6.81,6.84,6.81,6.83,501070.0
2016-08-16 12:00:00,6.83,6.83,6.82,6.83,514590.0,6.83,6.83,6.82,6.83,514590.0
2016-08-16 12:10:00,6.83,6.84,6.82,6.83,488090.0,6.83,6.84,6.82,6.83,488090.0
2016-08-16 12:20:00,6.83,6.85,6.82,6.84,252985.0,6.83,6.85,6.82,6.84,252985.0
2016-08-16 12:30:00,6.84,6.9,6.84,6.9,748560.0,6.84,6.9,6.84,6.9,748560.0
2016-08-16 12:40:00,6.9,6.96,6.9,6.94,812940.0,6.9,6.96,6.9,6.94,812940.0
2016-08-16 12:50:00,6.95,6.97,6.94,6.96,409240.0,6.95,6.97,6.94,6.96,409240.0
2016-08-16 13:00:00,6.96,6.96,6.93,6.94,602670.0,6.96,6.96,6.93,6.94,602670.0
2016-08-16 13:10:00,6.94,6.98,6.94,6.97,531315.0,6.94,6.98,6.94,6.97,531315.0
2016-08-16 13:20:00,6.97,6.98,6.94,6.95,714760.0,6.97,6.98,6.94,6.95,714760.0
2016-08-16 13:30:00,6.95,6.95,6.93,6.94,315985.0,6.95,6.95,6.93,6.94,315985.0
2016-08-16 13:40:00,6.94,6.95,6.94,6.94,389400.0,6.94,6.95,6.94,6.94,389400.0
2016-08-16 13:50:00,6.94,6.97,6.93,6.94,465260.0,6.94,6.97,6.93,6.94,465260.0
2016-08-16 14:00:00,6.93,6.94,6.89,6.9,346995.0,6.93,6.94,6.89,6.9,346995.0
2016-08-16 14:10:00,6.9,6.9,6.88,6.88,286640.0,6.9,6.9,6.88,6.88,286640.0
2016-08-16 14:20:00,6.89,6.91,6.87,6.89,247650.0,6.89,6.91,6.87,6.89,247650.0
2016-08-16 14:30:00,6.89,6.89,6.89,6.89,110550.0,6.89,6.89,6.89,6.89,110550.0
2016-08-16 14:40:00,6.89,6.92,6.89,6.92,244240.0,6.89,6.92,6.89,6.92,244240.0
2016-08-16 14:50:00,6.92,6.92,6.9,6.91,172790.0,6.92,6.92,6.9,6.91,172790.0
2016-08-16 15:00:00,6.91,6.95,6.9,6.95,670755.0,6.91,6.95,6.9,6.95,670755.0
2016-08-16 15:10:00,6.95,7.02,6.95,7.0,1547490.0,6.95,7.02,6.95,7.0,1547490.0
2016-08-16 15:20:00,7.0,7.03,6.99,7.03,730955.0,7.0,7.03,6.99,7.03,730955.0
2016-08-16 15:30:00,7.03,7.03,7.0,7.0,1087825.0,7.03,7.03,7.0,7.0,1087825.0
2016-08-16 15:40:00,7.0,7.01,6.99,7.01,901180.0,7.0,7.01,6.99,7.01,901180.0
2016-08-16 15:50:00,7.01,7.01,6.97,6.97,1426070.0,7.01,7.01,6.97,6.97,1426070.0
2016-08-17 09:30:00,6.95,7.0,6.93,6.99,370810.0,6.95,7.0,6.93,6.99,370810.0
2016-08-17 09:40:00,6.98,6.99,6.95,6.97,204250.0,6.98,6.99,6.95,6.97,204250.0
2016-08-17 09:50:00,6.97,7.0,6.96,6.99,882895.0,6.97,7.0,6.96,6.99,882895.0
2016-08-17 10:00:00,6.99,7.0,6.97,6.98,243150.0,6.99,7.0,6.97,6.98,243150.0
2016-08-17 10:10:00,6.98,7.0,6.98,7.0,354025.0,6.98,7.0,6.98,7.0,354025.0
2016-08-17 10:20:00,7.0,7.0,6.98,6.99,244295.0,7.0,7.0,6.98,6.99,244295.0
2016-08-17 10:30:00,6.99,6.99,6.96,6.97,286630.0,6.99,6.99,6.96,6.97,286630.0
2016-08-17 10:40:00,6.97,6.98,6.96,6.96,418755.0,6.97,6.98,6.96,6.96,418755.0
2016-08-17 10:50:00,6.96,6.97,6.94,6.95,356445.0,6.96,6.97,6.94,6.95,356445.0
2016-08-17 11:00:00,6.94,6.94,6.91,6.91,101090.0,6.94,6.94,6.91,6.91,101090.0
2016-08-17 11:10:00,6.91,6.91,6.9,6.9,377795.0,6.91,6.91,6.9,6.9,377795.0
2016-08-17 11:20:00,6.9,6.91,6.88,6.88,891915.0,6.9,6.91,6.88,6.88,891915.0
2016-08-17 11:30:00,6.88,6.89,6.88,6.88,266990.0,6.88,6.89,6.88,6.88,266990.0
2016-08-17 11:40:00,6.88,6.89,6.87,6.88,412735.0,6.88,6.89,6.87,6.88,412735.0
2016-08-17 11:50:00,6.88,6.88,6.86,6.87,161675.0,6.88,6.88,6.86,6.87,161675.0
2016-08-17 12:00:00,6.87,6.88,6.86,6.88,188485.0,6.87,6.88,6.86,6.88,188485.0
2016-08-17 12:10:00,6.88,6.88,6.87,6.88,107875.0,6.88,6.88,6.87,6.88,107875.0
2016-08-17 12:20:00,6.88,6.9,6.88,6.89,184125.0,6.88,6.9,6.88,6.89,184125.0
2016-08-17 12:30:00,6.89,6.91,6.89,6.9,125500.0,6.89,6.91,6.89,6.9,125500.0
2016-08-17 12:40:00,6.9,6.92,6.9,6.92,127600.0,6.9,6.92,6.9,6.92,127600.0
2016-08-17 12:50:00,6.92,6.92,6.9,6.92,111085.0,6.92,6.92,6.9,6.92,111085.0
2016-08-17 13:00:00,6.92,6.92,6.91,6.92,109625.0,6.92,6.92,6.91,6.92,109625.0
2016-08-17 13:10:00,6.92,6.93,6.92,6.92,106100.0,6.92,6.93,6.92,6.92,106100.0
2016-08-17 13:20:00,6.92,6.92,6.9,6.9,61500.0,6.92,6.92,6.9,6.9,61500.0
2016-08-17 13:30:00,6.9,6.91,6.9,6.91,85055.0,6.9,6.91,6.9,6.91,85055.0
2016-08-17 13:40:00,6.91,6.91,6.9,6.9,75165.0,6.91,6.91,6.9,6.9,75165.0
2016-08-17 13:50:00,6.9,6.9,6.88,6.88,70680.0,6.9,6.9,6.88,6.88,70680.0
2016-08-17 14:00:00,6.88,6.92,6.87,6.91,417925.0,6.88,6.92,6.87,6.91,417925.0
2016-08-17 14:10:00,6.91,6.92,6.91,6.92,129645.0,6.91,6.92,6.91,6.92,129645.0
2016-08-17 14:20:00,6.92,6.92,6.9,6.91,102180.0,6.92,6.92,6.9,6.91,102180.0
2016-08-17 14:30:00,6.91,6.91,6.9,6.91,134600.0,6.91,6.91,6.9,6.91,134600.0
2016-08-17 14:40:00,6.91,6.91,6.9,6.9,70500.0,6.91,6.91,6.9,6.9,70500.0
2016-08-17 14:50:00,6.9,6.91,6.89,6.89,106030.0,6.9,6.91,6.89,6.89,106030.0
2016-08-17 15:00:00,6.89,6.9,6.88,6.88,125470.0,6.89,6.9,6.88,6.88,125470.0
2016-08-17 15:10:00,6.88,6.88,6.87,6.87,158770.0,6.88,6.88,6.87,6.87,158770.0
2016-08-17 15:20:00,6.87,6.89,6.87,6.88,155200.0,6.87,6.89,6.87,6.88,155200.0
2016-08-17 15:30:00,6.88,6.89,6.88,6.89,185490.0,6.88,6.89,6.88,6.89,185490.0
2016-08-17 15:40:00,6.89,6.89,6.88,6.88,151675.0,6.89,6.89,6.88,6.88,151675.0
2016-08-17 15:50:00,6.88,6.9,6.88,6.89,697820.0,6.88,6.9,6.88,6.89,697820.0
2016-08-18 09:30:00,6.9,6.94,6.88,6.93,105950.0,6.9,6.94,6.88,6.93,105950.0
2016-08-18 09:40:00,6.93,6.93,6.89,6.91,101965.0,6.93,6.93,6.89,6.91,101965.0
2016-08-18 09:50:00,6.91,6.91,6.9,6.91,79515.0,6.91,6.91,6.9,6.91,79515.0
2016-08-18 10:00:00,6.91,6.92,6.88,6.91,196370.0,6.91,6.92,6.88,6.91,196370.0
2016-08-18 10:10:00,6.91,6.94,6.91,6.92,71515.0,6.91,6.94,6.91,6.92,71515.0
2016-08-18 10:20:00,6.93,6.97,6.92,6.96,137955.0,6.93,6.97,6.92,6.96,137955.0
2016-08-18 10:30:00,6.96,6.99,6.96,6.99,175285.0,6.96,6.99,6.96,6.99,175285.0
2016-08-18 10:40:00,6.99,6.99,6.98,6.99,150230.0,6.99,6.99,6.98,6.99,150230.0
2016-08-18 10:50:00,6.99,7.01,6.99,7.01,362585.0,6.99,7.01,6.99,7.01,362585.0
2016-08-18 11:00:00,7.01,7.01,7.0,7.01,137320.0,7.01,7.01,7.0,7.01,137320.0
2016-08-18 11:10:00,7.01,7.02,7.0,7.01,139445.0,7.01,7.02,7.0,7.01,139445.0
2016-08-18 11:20:00,7.01,7.05,7.01,7.03,641490.0,7.01,7.05,7.01,7.03,641490.0
2016-08-18 11:30:00,7.04,7.06,7.04,7.05,126585.0,7.04,7.06,7.04,7.05,126585.0
2016-08-18 11:40:00,7.05,7.07,7.04,7.05,389775.0,7.05,7.07,7.04,7.05,389775.0
2016-08-18 11:50:00,7.05,7.06,7.03,7.04,114770.0,7.05,7.06,7.03,7.04,114770.0
2016-08-18 12:00:00,7.03,7.05,7.01,7.04,306195.0,7.03,7.05,7.01,7.04,306195.0
2016-08-18 12:10:00,7.04,7.04,7.03,7.03,123675.0,7.04,7.04,7.03,7.03,123675.0
2016-08-18 12:20:00,7.03,7.04,7.0,7.0,386835.0,7.03,7.04,7.0,7.0,386835.0
2016-08-18 12:30:00,7.0,7.01,6.99,7.01,282575.0,7.0,7.01,6.99,7.01,282575.0
2016-08-18 12:40:00,7.01,7.03,7.01,7.01,122165.0,7.01,7.03,7.01,7.01,122165.0
2016-08-18 12:50:00,7.01,7.02,7.01,7.02,194495.0,7.01,7.02,7.01,7.02,194495.0
2016-08-18 13:00:00,7.02,7.02,7.01,7.02,221070.0,7.02,7.02,7.01,7.02,221070.0
2016-08-18 13:10:00,7.02,7.03,7.02,7.02,378240.0,7.02,7.03,7.02,7.02,378240.0
2016-08-18 13:20:00,7.02,7.02,7.0,7.01,107945.0,7.02,7.02,7.0,7.01,107945.0
2016-08-18 13:30:00,7.01,7.01,6.99,7.0,157860.0,7.01,7.01,6.99,7.0,157860.0
2016-08-18 13:40:00,7.0,7.02,7.0,7.01,76280.0,7.0,7.02,7.0,7.01,76280.0
2016-08-18 13:50:00,7.01,7.02,7.0,7.0,367735.0,7.01,7.02,7.0,7.0,367735.0
2016-08-18 14:00:00,7.0,7.03,6.99,7.03,182255.0,7.0,7.03,6.99,7.03,182255.0
2016-08-18 14:10:00,7.03,7.03,7.01,7.03,182635.0,7.03,7.03,7.01,7.03,182635.0
2016-08-18 14:20:00,7.03,7.04,7.02,7.03,124025.0,7.03,7.04,7.02,7.03,124025.0
2016-08-18 14:30:00,7.02,7.03,7.01,7.02,150035.0,7.02,7.03,7.01,7.02,150035.0
2016-08-18 14:40:00,7.02,7.02,7.0,7.01,318760.0,7.02,7.02,7.0,7.01,318760.0
2016-08-18 14:50:00,7.01,7.02,7.0,7.01,179200.0,7.01,7.02,7.0,7.01,179200.0
2016-08-18 15:00:00,7.01,7.02,7.01,7.01,132475.0,7.01,7.02,7.01,7.01,132475.0
2016-08-18 15:10:00,7.01,7.02,7.01,7.01,137385.0,7.01,7.02,7.01,7.01,137385.0
2016-08-18 15:20:00,7.01,7.03,7.01,7.02,439485.0,7.01,7.03,7.01,7.02,439485.0
2016-08-18 15:30:00,7.02,7.03,7.02,7.02,234065.0,7.02,7.03,7.02,7.02,234065.0
2016-08-18 15:40:00,7.02,7.02,7.02,7.02,256280.0,7.02,7.02,7.02,7.02,256280.0
2016-08-18 15:50:00,7.02,7.02,7.01,7.01,1011330.0,7.02,7.02,7.01,7.01,1011330.0
2016-08-19 09:30:00,7.01,7.01,6.94,7.0,190080.0,7.01,7.01,6.94,7.0,190080.0
2016-08-19 09:40:00,6.99,7.0,6.97,6.97,233565.0,6.99,7.0,6.97,6.97,233565.0
2016-08-19 09:50:00,6.97,7.0,6.96,6.99,147250.0,6.97,7.0,6.96,6.99,147250.0
2016-08-19 10:00:00,7.0,7.01,6.99,7.0,137990.0,7.0,7.01,6.99,7.0,137990.0
2016-08-19 10:10:00,7.0,7.0,6.99,6.99,41615.0,7.0,7.0,6.99,6.99,41615.0
2016-08-19 10:20:00,6.99,7.01,6.99,7.01,229265.0,6.99,7.01,6.99,7.01,229265.0
2016-08-19 10:30:00,7.01,7.02,7.01,7.01,55695.0,7.01,7.02,7.01,7.01,55695.0
2016-08-19 10:40:00,7.01,7.01,7.01,7.01,37755.0,7.01,7.01,7.01,7.01,37755.0
2016-08-19 10:50:00,7.01,7.01,6.99,7.0,39110.0,7.01,7.01,6.99,7.0,39110.0
2016-08-19 11:00:00,6.99,6.99,6.97,6.97,97015.0,6.99,6.99,6.97,6.97,97015.0
2016-08-19 11:10:00,6.97,6.98,6.97,6.98,42980.0,6.97,6.98,6.97,6.98,42980.0
2016-08-19 11:20:00,6.98,7.0,6.98,6.99,78195.0,6.98,7.0,6.98,6.99,78195.0
2016-08-19 11:30:00,6.99,6.99,6.98,6.99,53350.0,6.99,6.99,6.98,6.99,53350.0
2016-08-19 11:40:00,6.99,6.99,6.98,6.99,25000.0,6.99,6.99,6.98,6.99,25000.0
2016-08-19 11:50:00,6.99,7.0,6.99,6.99,42750.0,6.99,7.0,6.99,6.99,42750.0
2016-08-19 12:00:00,6.99,7.0,6.99,6.99,31150.0,6.99,7.0,6.99,6.99,31150.0
2016-08-19 12:10:00,6.99,6.99,6.97,6.97,62090.0,6.99,6.99,6.97,6.97,62090.0
2016-08-19 12:20:00,6.97,6.98,6.97,6.98,33180.0,6.97,6.98,6.97,6.98,33180.0
2016-08-19 12:30:00,6.98,6.98,6.97,6.98,27180.0,6.98,6.98,6.97,6.98,27180.0
2016-08-19 12:40:00,6.98,6.98,6.96,6.96,58650.0,6.98,6.98,6.96,6.96,58650.0
2016-08-19 12:50:00,6.96,6.96,6.95,6.96,51600.0,6.96,6.96,6.95,6.96,51600.0
2016-08-19 13:00:00,6.96,6.96,6.96,6.96,34525.0,6.96,6.96,6.96,6.96,34525.0
2016-08-19 13:10:00,6.96,6.97,6.96,6.97,50860.0,6.96,6.97,6.96,6.97,50860.0
2016-08-19 13:20:00,6.97,6.97,6.97,6.97,22900.0,6.97,6.97,6.97,6.97,22900.0
2016-08-19 13:30:00,6.97,6.97,6.96,6.97,40945.0,6.97,6.97,6.96,6.97,40945.0
2016-08-19 13:40:00,6.97,6.98,6.97,6.98,33000.0,6.97,6.98,6.97,6.98,33000.0
2016-08-19 13:50:00,6.98,6.98,6.97,6.97,39955.0,6.98,6.98,6.97,6.97,39955.0
2016-08-19 14:00:00,6.97,6.98,6.97,6.97,40765.0,6.97,6.98,6.97,6.97,40765.0
2016-08-19 14:10:00,6.97,6.98,6.97,6.97,41265.0,6.97,6.98,6.97,6.97,41265.0
2016-08-19 14:20:00,6.97,6.98,6.97,6.97,52800.0,6.97,6.98,6.97,6.97,52800.0
2016-08-19 14:30:00,6.97,6.98,6.97,6.98,42510.0,6.97,6.98,6.97,6.98,42510.0
2016-08-19 14:40:00,6.98,6.98,6.97,6.97,43410.0,6.98,6.98,6.97,6.97,43410.0
2016-08-19 14:50:00,6.97,6.98,6.97,6.98,63375.0,6.97,6.98,6.97,6.98,63375.0
2016-08-19 15:00:00,6.98,6.99,6.98,6.98,55720.0,6.98,6.99,6.98,6.98,55720.0
2016-08-19 15:10:00,6.98,6.99,6.98,6.98,76345.0,6.98,6.99,6.98,6.98,76345.0
2016-08-19 15:20:00,6.98,6.99,6.98,6.98,96535.0,6.98,6.99,6.98,6.98,96535.0
2016-08-19 15:30:00,6.98,6.99,6.97,6.98,108610.0,6.98,6.99,6.97,6.98,108610.0
2016-08-19 15:40:00,6.98,6.98,6.97,6.98,224115.0,6.98,6.98,6.97,6.98,224115.0
2016-08-19 15:50:00,6.98,6.98,6.97,6.98,508345.0,6.98,6.98,6.97,6.98,508345.0
2016-08-22 09:30:00,6.95,7.0,6.9,6.97,73980.0,6.95,7.0,6.9,6.97,73980.0
2016-08-22 09:40:00,6.97,6.99,6.96,6.96,46995.0,6.97,6.99,6.96,6.96,46995.0
2016-08-22 09:50:00,6.96,6.97,6.95,6.96,40535.0,6.96,6.97,6.95,6.96,40535.0
2016-08-22 10:00:00,6.96,6.96,6.94,6.95,30685.0,6.96,6.96,6.94,6.95,30685.0
2016-08-22 10:10:00,6.95,6.99,6.94,6.99,49995.0,6.95,6.99,6.94,6.99,49995.0
2016-08-22 10:20:00,7.0,7.0,6.98,6.98,60565.0,7.0,7.0,6.98,6.98,60565.0
2016-08-22 10:30:00,6.98,6.99,6.98,6.98,29250.0,6.98,6.99,6.98,6.98,29250.0
2016-08-22 10:40:00,6.97,6.97,6.96,6.97,158935.0,6.97,6.97,6.96,6.97,158935.0
2016-08-22 10:50:00,6.97,7.0,6.97,6.99,120660.0,6.97,7.0,6.97,6.99,120660.0
2016-08-22 11:00:00,6.99,6.99,6.98,6.98,36470.0,6.99,6.99,6.98,6.98,36470.0
2016-08-22 11:10:00,6.98,6.98,6.94,6.94,70600.0,6.98,6.98,6.94,6.94,70600.0
2016-08-22 11:20:00,6.94,6.94,6.93,6.94,98105.0,6.94,6.94,6.93,6.94,98105.0
2016-08-22 11:30:00,6.94,6.95,6.93,6.94,43290.0,6.94,6.95,6.93,6.94,43290.0
2016-08-22 11:40:00,6.94,6.95,6.94,6.95,84940.0,6.94,6.95,6.94,6.95,84940.0
2016-08-22 11:50:00,6.95,6.96,6.95,6.95,35475.0,6.95,6.96,6.95,6.95,35475.0
2016-08-22 12:00:00,6.95,6.96,6.95,6.96,107690.0,6.95,6.96,6.95,6.96,107690.0
2016-08-22 12:10:00,6.96,6.96,6.95,6.96,47760.0,6.96,6.96,6.95,6.96,47760.0
2016-08-22 12:20:00,6.96,6.99,6.96,6.97,54145.0,6.96,6.99,6.96,6.97,54145.0
2016-08-22 12:30:00,6.97,6.97,6.96,6.96,41285.0,6.97,6.97,6.96,6.96,41285.0
2016-08-22 12:40:00,6.96,6.97,6.95,6.95,30250.0,6.96,6.97,6.95,6.95,30250.0
2016-08-22 12:50:00,6.96,6.96,6.95,6.96,22650.0,6.96,6.96,6.95,6.96,22650.0
2016-08-22 13:00:00,6.95,6.96,6.95,6.96,39500.0,6.95,6.96,6.95,6.96,39500.0
2016-08-22 13:10:00,6.96,6.97,6.96,6.97,32650.0,6.96,6.97,6.96,6.97,32650.0
2016-08-22 13:20:00,6.97,6.97,6.94,6.96,65625.0,6.97,6.97,6.94,6.96,65625.0
2016-08-22 13:30:00,6.96,6.96,6.94,6.95,24195.0,6.96,6.96,6.94,6.95,24195.0
2016-08-22 13:40:00,6.95,6.97,6.95,6.96,34150.0,6.95,6.97,6.95,6.96,34150.0
2016-08-22 13:50:00,6.96,6.97,6.95,6.97,52780.0,6.96,6.97,6.95,6.97,52780.0
2016-08-22 14:00:00,6.97,6.97,6.97,6.97,56600.0,6.97,6.97,6.97,6.97,56600.0
2016-08-22 14:10:00,6.97,6.98,6.97,6.98,190805.0,6.97,6.98,6.97,6.98,190805.0
2016-08-22 14:20:00,6.98,6.98,6.97,6.97,102540.0,6.98,6.98,6.97,6.97,102540.0
2016-08-22 14:30:00,6.97,6.97,6.97,6.97,46240.0,6.97,6.97,6.97,6.97,46240.0
2016-08-22 14:40:00,6.97,6.98,6.97,6.97,19000.0,6.97,6.98,6.97,6.97,19000.0
2016-08-22 14:50:00,6.97,6.98,6.97,6.98,79495.0,6.97,6.98,6.97,6.98,79495.0
2016-08-22 15:00:00,6.98,6.99,6.98,6.99,55870.0,6.98,6.99,6.98,6.99,55870.0
2016-08-22 15:10:00,6.99,6.99,6.97,6.98,53190.0,6.99,6.99,6.97,6.98,53190.0
2016-08-22 15:20:00,6.98,6.98,6.97,6.98,52905.0,6.98,6.98,6.97,6.98,52905.0
2016-08-22 15:30:00,6.98,6.98,6.98,6.98,55960.0,6.98,6.98,6.98,6.98,55960.0
2016-08-22 15:40:00,6.99,6.99,6.98,6.98,43535.0,6.99,6.99,6.98,6.98,43535.0
2016-08-22 15:50:00,6.98,6.99,6.98,6.99,546400.0,6.98,6.99,6.98,6.99,546400.0
2016-08-23 09:30:00,7.05,7.12,7.02,7.11,269165.0,7.05,7.12,7.02,7.11,269165.0
2016-08-23 09:40:00,7.11,7.12,7.07,7.1,461660.0,7.11,7.12,7.07,7.1,461660.0
2016-08-23 09:50:00,7.1,7.11,7.08,7.1,119195.0,7.1,7.11,7.08,7.1,119195.0
2016-08-23 10:00:00,7.1,7.11,7.09,7.1,80580.0,7.1,7.11,7.09,7.1,80580.0
2016-08-23 10:10:00,7.09,7.11,7.09,7.1,67155.0,7.09,7.11,7.09,7.1,67155.0
2016-08-23 10:20:00,7.1,7.11,7.09,7.1,78705.0,7.1,7.11,7.09,7.1,78705.0
2016-08-23 10:30:00,7.1,7.1,7.1,7.1,51230.0,7.1,7.1,7.1,7.1,51230.0
2016-08-23 10:40:00,7.1,7.11,7.1,7.1,114155.0,7.1,7.11,7.1,7.1,114155.0
2016-08-23 10:50:00,7.1,7.11,7.1,7.1,120420.0,7.1,7.11,7.1,7.1,120420.0
2016-08-23 11:00:00,7.1,7.11,7.09,7.09,74905.0,7.1,7.11,7.09,7.09,74905.0
2016-08-23 11:10:00,7.09,7.1,7.09,7.09,59175.0,7.09,7.1,7.09,7.09,59175.0
2016-08-23 11:20:00,7.09,7.1,7.09,7.1,37260.0,7.09,7.1,7.09,7.1,37260.0
2016-08-23 11:30:00,7.1,7.11,7.1,7.11,64585.0,7.1,7.11,7.1,7.11,64585.0
2016-08-23 11:40:00,7.1,7.11,7.1,7.11,64825.0,7.1,7.11,7.1,7.11,64825.0
2016-08-23 11:50:00,7.11,7.11,7.1,7.1,194845.0,7.11,7.11,7.1,7.1,194845.0
2016-08-23 12:00:00,7.1,7.1,7.08,7.08,130555.0,7.1,7.1,7.08,7.08,130555.0
2016-08-23 12:10:00,7.08,7.09,7.08,7.09,46765.0,7.08,7.09,7.08,7.09,46765.0
2016-08-23 12:20:00,7.09,7.1,7.09,7.09,51875.0,7.09,7.1,7.09,7.09,51875.0
2016-08-23 12:30:00,7.09,7.09,7.08,7.09,96620.0,7.09,7.09,7.08,7.09,96620.0
2016-08-23 12:40:00,7.09,7.09,7.08,7.09,14590.0,7.09,7.09,7.08,7.09,14590.0
2016-08-23 12:50:00,7.09,7.09,7.07,7.07,48800.0,7.09,7.09,7.07,7.07,48800.0
2016-08-23 13:00:00,7.07,7.08,7.07,7.08,47925.0,7.07,7.08,7.07,7.08,47925.0
2016-08-23 13:10:00,7.08,7.09,7.08,7.09,141605.0,7.08,7.09,7.08,7.09,141605.0
2016-08-23 13:20:00,7.09,7.09,7.09,7.09,79010.0,7.09,7.09,7.09,7.09,79010.0
2016-08-23 13:30:00,7.09,7.09,7.07,7.09,136230.0,7.09,7.09,7.07,7.09,136230.0
2016-08-23 13:40:00,7.09,7.1,7.09,7.1,55830.0,7.09,7.1,7.09,7.1,55830.0
2016-08-23 13:50:00,7.1,7.1,7.09,7.09,33840.0,7.1,7.1,7.09,7.09,33840.0
2016-08-23 14:00:00,7.09,7.1,7.09,7.09,129760.0,7.09,7.1,7.09,7.09,129760.0
2016-08-23 14:10:00,7.09,7.1,7.09,7.1,56080.0,7.09,7.1,7.09,7.1,56080.0
2016-08-23 14:20:00,7.1,7.13,7.1,7.13,484055.0,7.1,7.13,7.1,7.13,484055.0
2016-08-23 14:30:00,7.13,7.13,7.11,7.13,146075.0,7.13,7.13,7.11,7.13,146075.0
2016-08-23 14:40:00,7.13,7.13,7.12,7.12,99715.0,7.13,7.13,7.12,7.12,99715.0
2016-08-23 14:50:00,7.12,7.13,7.12,7.13,70990.0,7.12,7.13,7.12,7.13,70990.0
2016-08-23 15:00:00,7.13,7.13,7.12,7.13,174375.0,7.13,7.13,7.12,7.13,174375.0
2016-08-23 15:10:00,7.13,7.14,7.12,7.13,252415.0,7.13,7.14,7.12,7.13,252415.0
2016-08-23 15:20:00,7.13,7.13,7.13,7.13,176830.0,7.13,7.13,7.13,7.13,176830.0
2016-08-23 15:30:00,7.13,7.14,7.13,7.14,445675.0,7.13,7.14,7.13,7.14,445675.0
2016-08-23 15:40:00,7.14,7.15,7.14,7.14,309925.0,7.14,7.15,7.14,7.14,309925.0
2016-08-23 15:50:00,7.15,7.16,7.14,7.16,1110860.0,7.15,7.16,7.14,7.16,1110860.0
2016-08-24 09:30:00,7.11,7.15,7.1,7.14,386635.0,7.11,7.15,7.1,7.14,386635.0
2016-08-24 09:40:00,7.14,7.17,7.1,7.1,116755.0,7.14,7.17,7.1,7.1,116755.0
2016-08-24 09:50:00,7.1,7.12,7.08,7.12,340340.0,7.1,7.12,7.08,7.12,340340.0
2016-08-24 10:00:00,7.12,7.16,7.12,7.16,220540.0,7.12,7.16,7.12,7.16,220540.0
2016-08-24 10:10:00,7.16,7.17,7.15,7.17,113500.0,7.16,7.17,7.15,7.17,113500.0
2016-08-24 10:20:00,7.17,7.17,7.14,7.14,103360.0,7.17,7.17,7.14,7.14,103360.0
2016-08-24 10:30:00,7.14,7.16,7.14,7.16,57235.0,7.14,7.16,7.14,7.16,57235.0
2016-08-24 10:40:00,7.16,7.17,7.15,7.16,67675.0,7.16,7.17,7.15,7.16,67675.0
2016-08-24 10:50:00,7.16,7.17,7.15,7.15,73395.0,7.16,7.17,7.15,7.15,73395.0
2016-08-24 11:00:00,7.15,7.16,7.15,7.15,62970.0,7.15,7.16,7.15,7.15,62970.0
2016-08-24 11:10:00,7.15,7.16,7.15,7.16,148810.0,7.15,7.16,7.15,7.16,148810.0
2016-08-24 11:20:00,7.16,7.18,7.16,7.17,162145.0,7.16,7.18,7.16,7.17,162145.0
2016-08-24 11:30:00,7.17,7.18,7.16,7.16,75335.0,7.17,7.18,7.16,7.16,75335.0
2016-08-24 11:40:00,7.16,7.16,7.15,7.15,116890.0,7.16,7.16,7.15,7.15,116890.0
2016-08-24 11:50:00,7.15,7.16,7.13,7.13,140885.0,7.15,7.16,7.13,7.13,140885.0
2016-08-24 12:00:00,7.13,7.14,7.12,7.14,99035.0,7.13,7.14,7.12,7.14,99035.0
2016-08-24 12:10:00,7.14,7.15,7.13,7.14,118155.0,7.14,7.15,7.13,7.14,118155.0
2016-08-24 12:20:00,7.13,7.13,7.12,7.13,75140.0,7.13,7.13,7.12,7.13,75140.0
2016-08-24 12:30:00,7.13,7.14,7.13,7.14,129905.0,7.13,7.14,7.13,7.14,129905.0
2016-08-24 12:40:00,7.14,7.15,7.14,7.14,55805.0,7.14,7.15,7.14,7.14,55805.0
2016-08-24 12:50:00,7.14,7.14,7.12,7.13,139600.0,7.14,7.14,7.12,7.13,139600.0
2016-08-24 13:00:00,7.13,7.15,7.13,7.14,51825.0,7.13,7.15,7.13,7.14,51825.0
2016-08-24 13:10:00,7.15,7.15,7.13,7.13,33000.0,7.15,7.15,7.13,7.13,33000.0
2016-08-24 13:20:00,7.12,7.12,7.11,7.12,81500.0,7.12,7.12,7.11,7.12,81500.0
2016-08-24 13:30:00,7.12,7.12,7.11,7.11,89635.0,7.12,7.12,7.11,7.11,89635.0
2016-08-24 13:40:00,7.11,7.13,7.11,7.13,107010.0,7.11,7.13,7.11,7.13,107010.0
2016-08-24 13:50:00,7.13,7.13,7.12,7.12,71640.0,7.13,7.13,7.12,7.12,71640.0
2016-08-24 14:00:00,7.12,7.12,7.09,7.09,113735.0,7.12,7.12,7.09,7.09,113735.0
2016-08-24 14:10:00,7.09,7.1,7.09,7.1,127295.0,7.09,7.1,7.09,7.1,127295.0
2016-08-24 14:20:00,7.1,7.11,7.08,7.1,151375.0,7.1,7.11,7.08,7.1,151375.0
2016-08-24 14:30:00,7.1,7.11,7.09,7.1,109005.0,7.1,7.11,7.09,7.1,109005.0
2016-08-24 14:40:00,7.09,7.1,7.08,7.08,93525.0,7.09,7.1,7.08,7.08,93525.0
2016-08-24 14:50:00,7.08,7.1,7.08,7.09,100485.0,7.08,7.1,7.08,7.09,100485.0
2016-08-24 15:00:00,7.09,7.09,7.08,7.08,132355.0,7.09,7.09,7.08,7.08,132355.0
2016-08-24 15:10:00,7.07,7.08,7.07,7.08,194885.0,7.07,7.08,7.07,7.08,194885.0
2016-08-24 15:20:00,7.08,7.08,7.07,7.07,169720.0,7.08,7.08,7.07,7.07,169720.0
2016-08-24 15:30:00,7.08,7.08,7.06,7.07,147825.0,7.08,7.08,7.06,7.07,147825.0
2016-08-24 15:40:00,7.07,7.07,7.06,7.06,203005.0,7.07,7.07,7.06,7.06,203005.0
2016-08-24 15:50:00,7.06,7.08,7.06,7.08,504560.0,7.06,7.08,7.06,7.08,504560.0
2016-08-25 09:30:00,7.07,7.12,7.07,7.11,89950.0,7.07,7.12,7.07,7.11,89950.0
2016-08-25 09:40:00,7.11,7.12,7.1,7.1,43525.0,7.11,7.12,7.1,7.1,43525.0
2016-08-25 09:50:00,7.09,7.09,7.07,7.08,30265.0,7.09,7.09,7.07,7.08,30265.0
2016-08-25 10:00:00,7.08,7.12,7.08,7.11,24500.0,7.08,7.12,7.08,7.11,24500.0
2016-08-25 10:10:00,7.1,7.12,7.1,7.12,87275.0,7.1,7.12,7.1,7.12,87275.0
2016-08-25 10:20:00,7.11,7.13,7.11,7.13,72740.0,7.11,7.13,7.11,7.13,72740.0
2016-08-25 10:30:00,7.13,7.13,7.1,7.1,38600.0,7.13,7.13,7.1,7.1,38600.0
2016-08-25 10:40:00,7.1,7.11,7.1,7.1,22500.0,7.1,7.11,7.1,7.1,22500.0
2016-08-25 10:50:00,7.1,7.1,7.09,7.09,45240.0,7.1,7.1,7.09,7.09,45240.0
2016-08-25 11:00:00,7.09,7.11,7.09,7.11,29040.0,7.09,7.11,7.09,7.11,29040.0
2016-08-25 11:10:00,7.11,7.12,7.11,7.12,39970.0,7.11,7.12,7.11,7.12,39970.0
2016-08-25 11:20:00,7.12,7.12,7.1,7.11,35405.0,7.12,7.12,7.1,7.11,35405.0
2016-08-25 11:30:00,7.11,7.11,7.1,7.11,28500.0,7.11,7.11,7.1,7.11,28500.0
2016-08-25 11:40:00,7.11,7.12,7.11,7.11,92245.0,7.11,7.12,7.11,7.11,92245.0
2016-08-25 11:50:00,7.11,7.11,7.1,7.1,59540.0,7.11,7.11,7.1,7.1,59540.0
2016-08-25 12:00:00,7.1,7.1,7.09,7.1,27660.0,7.1,7.1,7.09,7.1,27660.0
2016-08-25 12:10:00,7.1,7.1,7.1,7.1,24840.0,7.1,7.1,7.1,7.1,24840.0
2016-08-25 12:20:00,7.1,7.1,7.1,7.1,64440.0,7.1,7.1,7.1,7.1,64440.0
2016-08-25 12:30:00,7.1,7.11,7.1,7.11,28710.0,7.1,7.11,7.1,7.11,28710.0
2016-08-25 12:40:00,7.11,7.11,7.1,7.1,20365.0,7.11,7.11,7.1,7.1,20365.0
2016-08-25 12:50:00,7.11,7.11,7.1,7.1,30000.0,7.11,7.11,7.1,7.1,30000.0
2016-08-25 13:00:00,7.1,7.11,7.1,7.1,36490.0,7.1,7.11,7.1,7.1,36490.0
2016-08-25 13:10:00,7.1,7.1,7.09,7.09,19770.0,7.1,7.1,7.09,7.09,19770.0
2016-08-25 13:20:00,7.09,7.11,7.09,7.11,49305.0,7.09,7.11,7.09,7.11,49305.0
2016-08-25 13:30:00,7.11,7.11,7.09,7.09,104595.0,7.11,7.11,7.09,7.09,104595.0
2016-08-25 13:40:00,7.09,7.11,7.09,7.1,86390.0,7.09,7.11,7.09,7.1,86390.0
2016-08-25 13:50:00,7.1,7.11,7.1,7.11,46540.0,7.1,7.11,7.1,7.11,46540.0
2016-08-25 14:00:00,7.11,7.12,7.1,7.1,87650.0,7.11,7.12,7.1,7.1,87650.0
2016-08-25 14:10:00,7.1,7.11,7.1,7.11,60735.0,7.1,7.11,7.1,7.11,60735.0
2016-08-25 14:20:00,7.11,7.11,7.1,7.11,59030.0,7.11,7.11,7.1,7.11,59030.0
2016-08-25 14:30:00,7.11,7.11,7.1,7.11,49225.0,7.11,7.11,7.1,7.11,49225.0
2016-08-25 14:40:00,7.1,7.11,7.1,7.1,75870.0,7.1,7.11,7.1,7.1,75870.0
2016-08-25 14:50:00,7.1,7.11,7.1,7.11,103490.0,7.1,7.11,7.1,7.11,103490.0
2016-08-25 15:00:00,7.11,7.11,7.1,7.11,115495.0,7.11,7.11,7.1,7.11,115495.0
2016-08-25 15:10:00,7.11,7.11,7.1,7.1,43515.0,7.11,7.11,7.1,7.1,43515.0
2016-08-25 15:20:00,7.1,7.12,7.1,7.11,52950.0,7.1,7.12,7.1,7.11,52950.0
2016-08-25 15:30:00,7.11,7.12,7.11,7.12,129085.0,7.11,7.12,7.11,7.12,129085.0
2016-08-25 15:40:00,7.12,7.12,7.11,7.12,86475.0,7.12,7.12,7.11,7.12,86475.0
2016-08-25 15:50:00,7.11,7.12,7.11,7.12,437620.0,7.11,7.12,7.11,7.12,437620.0
2016-08-26 09:30:00,7.12,7.15,7.11,7.14,83745.0,7.12,7.15,7.11,7.14,83745.0
2016-08-26 09:40:00,7.14,7.15,7.12,7.14,47380.0,7.14,7.15,7.12,7.14,47380.0
2016-08-26 09:50:00,7.13,7.15,7.12,7.13,58360.0,7.13,7.15,7.12,7.13,58360.0
2016-08-26 10:00:00,7.12,7.16,7.11,7.14,117775.0,7.12,7.16,7.11,7.14,117775.0
2016-08-26 10:10:00,7.14,7.17,7.12,7.16,59635.0,7.14,7.17,7.12,7.16,59635.0
2016-08-26 10:20:00,7.16,7.17,7.16,7.17,111300.0,7.16,7.17,7.16,7.17,111300.0
2016-08-26 10:30:00,7.16,7.17,7.16,7.17,75125.0,7.16,7.17,7.16,7.17,75125.0
2016-08-26 10:40:00,7.17,7.17,7.16,7.16,46100.0,7.17,7.17,7.16,7.16,46100.0
2016-08-26 10:50:00,7.16,7.16,7.14,7.15,108115.0,7.16,7.16,7.14,7.15,108115.0
2016-08-26 11:00:00,7.14,7.16,7.14,7.15,56420.0,7.14,7.16,7.14,7.15,56420.0
2016-08-26 11:10:00,7.15,7.16,7.15,7.16,46370.0,7.15,7.16,7.15,7.16,46370.0
2016-08-26 11:20:00,7.15,7.17,7.15,7.17,31535.0,7.15,7.17,7.15,7.17,31535.0
2016-08-26 11:30:00,7.17,7.17,7.15,7.15,58800.0,7.17,7.17,7.15,7.15,58800.0
2016-08-26 11:40:00,7.15,7.15,7.14,7.15,72445.0,7.15,7.15,7.14,7.15,72445.0
2016-08-26 11:50:00,7.15,7.15,7.11,7.11,75665.0,7.15,7.15,7.11,7.11,75665.0
2016-08-26 12:00:00,7.11,7.12,7.09,7.09,84475.0,7.11,7.12,7.09,7.09,84475.0
2016-08-26 12:10:00,7.09,7.1,7.08,7.09,48880.0,7.09,7.1,7.08,7.09,48880.0
2016-08-26 12:20:00,7.09,7.1,7.09,7.1,52360.0,7.09,7.1,7.09,7.1,52360.0
2016-08-26 12:30:00,7.1,7.1,7.09,7.1,24095.0,7.1,7.1,7.09,7.1,24095.0
2016-08-26 12:40:00,7.1,7.11,7.09,7.1,25900.0,7.1,7.11,7.09,7.1,25900.0
2016-08-26 12:50:00,7.1,7.1,7.09,7.1,20000.0,7.1,7.1,7.09,7.1,20000.0
2016-08-26 13:00:00,7.11,7.11,7.1,7.1,36270.0,7.11,7.11,7.1,7.1,36270.0
2016-08-26 13:10:00,7.1,7.11,7.1,7.1,17945.0,7.1,7.11,7.1,7.1,17945.0
2016-08-26 13:20:00,7.1,7.1,7.09,7.1,23660.0,7.1,7.1,7.09,7.1,23660.0
2016-08-26 13:30:00,7.1,7.1,7.09,7.09,27030.0,7.1,7.1,7.09,7.09,27030.0
2016-08-26 13:40:00,7.09,7.09,7.08,7.09,50185.0,7.09,7.09,7.08,7.09,50185.0
2016-08-26 13:50:00,7.09,7.09,7.07,7.07,29975.0,7.09,7.09,7.07,7.07,29975.0
2016-08-26 14:00:00,7.07,7.09,7.07,7.09,32625.0,7.07,7.09,7.07,7.09,32625.0
2016-08-26 14:10:00,7.09,7.09,7.06,7.06,42300.0,7.09,7.09,7.06,7.06,42300.0
2016-08-26 14:20:00,7.07,7.07,7.06,7.07,77440.0,7.07,7.07,7.06,7.07,77440.0
2016-08-26 14:30:00,7.07,7.08,7.07,7.08,87555.0,7.07,7.08,7.07,7.08,87555.0
2016-08-26 14:40:00,7.08,7.09,7.07,7.08,49495.0,7.08,7.09,7.07,7.08,49495.0
2016-08-26 14:50:00,7.08,7.09,7.08,7.09,40355.0,7.08,7.09,7.08,7.09,40355.0
2016-08-26 15:00:00,7.08,7.1,7.08,7.09,68600.0,7.08,7.1,7.08,7.09,68600.0
2016-08-26 15:10:00,7.09,7.1,7.09,7.1,91780.0,7.09,7.1,7.09,7.1,91780.0
2016-08-26 15:20:00,7.1,7.12,7.1,7.12,74645.0,7.1,7.12,7.1,7.12,74645.0
2016-08-26 15:30:00,7.12,7.14,7.12,7.14,96145.0,7.12,7.14,7.12,7.14,96145.0
2016-08-26 15:40:00,7.14,7.14,7.13,7.14,163475.0,7.14,7.14,7.13,7.14,163475.0
2016-08-26 15:50:00,7.14,7.15,7.13,7.14,436515.0,7.14,7.15,7.13,7.14,436515.0
2016-08-29 09:30:00,7.14,7.16,7.12,7.16,234465.0,7.14,7.16,7.12,7.16,234465.0
2016-08-29 09:40:00,7.16,7.22,7.15,7.21,760290.0,7.16,7.22,7.15,7.21,760290.0
2016-08-29 09:50:00,7.21,7.21,7.15,7.15,63110.0,7.21,7.21,7.15,7.15,63110.0
2016-08-29 10:00:00,7.15,7.16,7.14,7.15,112775.0,7.15,7.16,7.14,7.15,112775.0
2016-08-29 10:10:00,7.15,7.17,7.14,7.14,112080.0,7.15,7.17,7.14,7.14,112080.0
2016-08-29 10:20:00,7.14,7.16,7.13,7.16,295710.0,7.14,7.16,7.13,7.16,295710.0
2016-08-29 10:30:00,7.16,7.17,7.15,7.15,25590.0,7.16,7.17,7.15,7.15,25590.0
2016-08-29 10:40:00,7.16,7.19,7.15,7.18,103065.0,7.16,7.19,7.15,7.18,103065.0
2016-08-29 10:50:00,7.18,7.18,7.17,7.17,51485.0,7.18,7.18,7.17,7.17,51485.0
2016-08-29 11:00:00,7.17,7.18,7.16,7.17,318380.0,7.17,7.18,7.16,7.17,318380.0
2016-08-29 11:10:00,7.17,7.18,7.17,7.18,79720.0,7.17,7.18,7.17,7.18,79720.0
2016-08-29 11:20:00,7.17,7.18,7.16,7.17,135845.0,7.17,7.18,7.16,7.17,135845.0
2016-08-29 11:30:00,7.17,7.17,7.16,7.17,73130.0,7.17,7.17,7.16,7.17,73130.0
2016-08-29 11:40:00,7.17,7.19,7.17,7.18,187775.0,7.17,7.19,7.17,7.18,187775.0
2016-08-29 11:50:00,7.19,7.19,7.15,7.16,486430.0,7.19,7.19,7.15,7.16,486430.0
2016-08-29 12:00:00,7.16,7.16,7.15,7.16,49220.0,7.16,7.16,7.15,7.16,49220.0
2016-08-29 12:10:00,7.16,7.17,7.15,7.15,52945.0,7.16,7.17,7.15,7.15,52945.0
2016-08-29 12:20:00,7.15,7.16,7.15,7.16,104445.0,7.15,7.16,7.15,7.16,104445.0
2016-08-29 12:30:00,7.16,7.16,7.16,7.16,42450.0,7.16,7.16,7.16,7.16,42450.0
2016-08-29 12:40:00,7.16,7.17,7.15,7.17,45665.0,7.16,7.17,7.15,7.17,45665.0
2016-08-29 12:50:00,7.17,7.17,7.16,7.16,53315.0,7.17,7.17,7.16,7.16,53315.0
2016-08-29 13:00:00,7.16,7.16,7.16,7.16,50910.0,7.16,7.16,7.16,7.16,50910.0
2016-08-29 13:10:00,7.16,7.16,7.16,7.16,70990.0,7.16,7.16,7.16,7.16,70990.0
2016-08-29 13:20:00,7.16,7.17,7.16,7.17,85535.0,7.16,7.17,7.16,7.17,85535.0
2016-08-29 13:30:00,7.17,7.17,7.17,7.17,60215.0,7.17,7.17,7.17,7.17,60215.0
2016-08-29 13:40:00,7.17,7.18,7.17,7.18,398800.0,7.17,7.18,7.17,7.18,398800.0
2016-08-29 13:50:00,7.18,7.19,7.18,7.19,110090.0,7.18,7.19,7.18,7.19,110090.0
2016-08-29 14:00:00,7.19,7.19,7.18,7.19,111680.0,7.19,7.19,7.18,7.19,111680.0
2016-08-29 14:10:00,7.19,7.19,7.18,7.18,71810.0,7.19,7.19,7.18,7.18,71810.0
2016-08-29 14:20:00,7.18,7.18,7.17,7.17,63820.0,7.18,7.18,7.17,7.17,63820.0
2016-08-29 14:30:00,7.17,7.17,7.17,7.17,45285.0,7.17,7.17,7.17,7.17,45285.0
2016-08-29 14:40:00,7.17,7.17,7.15,7.15,78980.0,7.17,7.17,7.15,7.15,78980.0
2016-08-29 14:50:00,7.15,7.16,7.15,7.16,129065.0,7.15,7.16,7.15,7.16,129065.0
2016-08-29 15:00:00,7.16,7.16,7.14,7.15,303520.0,7.16,7.16,7.14,7.15,303520.0
2016-08-29 15:10:00,7.15,7.15,7.14,7.14,118090.0,7.15,7.15,7.14,7.14,118090.0
2016-08-29 15:20:00,7.15,7.15,7.13,7.14,154100.0,7.15,7.15,7.13,7.14,154100.0
2016-08-29 15:30:00,7.14,7.14,7.14,7.14,155530.0,7.14,7.14,7.14,7.14,155530.0
2016-08-29 15:40:00,7.14,7.14,7.13,7.13,179640.0,7.14,7.14,7.13,7.13,179640.0
2016-08-29 15:50:00,7.13,7.14,7.12,7.13,465425.0,7.13,7.14,7.12,7.13,465425.0
2016-08-30 09:30:00,7.28,7.33,7.26,7.28,436040.0,7.28,7.33,7.26,7.28,436040.0
2016-08-30 09:40:00,7.28,7.31,7.28,7.29,394420.0,7.28,7.31,7.28,7.29,394420.0
2016-08-30 09:50:00,7.29,7.3,7.28,7.3,129290.0,7.29,7.3,7.28,7.3,129290.0
2016-08-30 10:00:00,7.3,7.32,7.29,7.32,304970.0,7.3,7.32,7.29,7.32,304970.0
2016-08-30 10:10:00,7.31,7.32,7.31,7.31,146855.0,7.31,7.32,7.31,7.31,146855.0
2016-08-30 10:20:00,7.3,7.3,7.27,7.29,136645.0,7.3,7.3,7.27,7.29,136645.0
2016-08-30 10:30:00,7.3,7.3,7.25,7.26,95295.0,7.3,7.3,7.25,7.26,95295.0
2016-08-30 10:40:00,7.26,7.27,7.25,7.27,109575.0,7.26,7.27,7.25,7.27,109575.0
2016-08-30 10:50:00,7.27,7.28,7.26,7.27,144380.0,7.27,7.28,7.26,7.27,144380.0
2016-08-30 11:00:00,7.26,7.28,7.26,7.26,121005.0,7.26,7.28,7.26,7.26,121005.0
2016-08-30 11:10:00,7.26,7.27,7.26,7.27,41545.0,7.26,7.27,7.26,7.27,41545.0
2016-08-30 11:20:00,7.27,7.27,7.26,7.27,60685.0,7.27,7.27,7.26,7.27,60685.0
2016-08-30 11:30:00,7.27,7.27,7.26,7.26,174685.0,7.27,7.27,7.26,7.26,174685.0
2016-08-30 11:40:00,7.27,7.27,7.25,7.26,111345.0,7.27,7.27,7.25,7.26,111345.0
2016-08-30 11:50:00,7.26,7.27,7.25,7.26,107180.0,7.26,7.27,7.25,7.26,107180.0
2016-08-30 12:00:00,7.26,7.27,7.26,7.27,80550.0,7.26,7.27,7.26,7.27,80550.0
2016-08-30 12:10:00,7.27,7.28,7.26,7.27,427695.0,7.27,7.28,7.26,7.27,427695.0
2016-08-30 12:20:00,7.27,7.28,7.27,7.28,31535.0,7.27,7.28,7.27,7.28,31535.0
2016-08-30 12:30:00,7.27,7.28,7.27,7.28,45640.0,7.27,7.28,7.27,7.28,45640.0
2016-08-30 12:40:00,7.28,7.28,7.27,7.27,66685.0,7.28,7.28,7.27,7.27,66685.0
2016-08-30 12:50:00,7.27,7.28,7.27,7.27,135670.0,7.27,7.28,7.27,7.27,135670.0
2016-08-30 13:00:00,7.26,7.27,7.26,7.27,74060.0,7.26,7.27,7.26,7.27,74060.0
2016-08-30 13:10:00,7.27,7.27,7.27,7.27,43700.0,7.27,7.27,7.27,7.27,43700.0
2016-08-30 13:20:00,7.27,7.27,7.27,7.27,41970.0,7.27,7.27,7.27,7.27,41970.0
2016-08-30 13:30:00,7.27,7.27,7.26,7.26,52140.0,7.27,7.27,7.26,7.26,52140.0
2016-08-30 13:40:00,7.26,7.26,7.25,7.26,59300.0,7.26,7.26,7.25,7.26,59300.0
2016-08-30 13:50:00,7.26,7.26,7.25,7.26,50625.0,7.26,7.26,7.25,7.26,50625.0
2016-08-30 14:00:00,7.26,7.26,7.22,7.23,200520.0,7.26,7.26,7.22,7.23,200520.0
2016-08-30 14:10:00,7.23,7.24,7.23,7.23,68680.0,7.23,7.24,7.23,7.23,68680.0
2016-08-30 14:20:00,7.23,7.24,7.23,7.24,38460.0,7.23,7.24,7.23,7.24,38460.0
2016-08-30 14:30:00,7.24,7.25,7.23,7.25,92680.0,7.24,7.25,7.23,7.25,92680.0
2016-08-30 14:40:00,7.24,7.25,7.23,7.23,137105.0,7.24,7.25,7.23,7.23,137105.0
2016-08-30 14:50:00,7.23,7.26,7.23,7.26,256835.0,7.23,7.26,7.23,7.26,256835.0
2016-08-30 15:00:00,7.26,7.26,7.25,7.26,160865.0,7.26,7.26,7.25,7.26,160865.0
2016-08-30 15:10:00,7.26,7.27,7.26,7.26,86305.0,7.26,7.27,7.26,7.26,86305.0
2016-08-30 15:20:00,7.26,7.26,7.25,7.25,113995.0,7.26,7.26,7.25,7.25,113995.0
2016-08-30 15:30:00,7.25,7.26,7.25,7.26,185355.0,7.25,7.26,7.25,7.26,185355.0
2016-08-30 15:40:00,7.26,7.28,7.26,7.27,210955.0,7.26,7.28,7.26,7.27,210955.0
2016-08-30 15:50:00,7.27,7.28,7.26,7.28,497085.0,7.27,7.28,7.26,7.28,497085.0
2016-08-31 09:30:00,7.18,7.24,7.12,7.12,353110.0,7.18,7.24,7.12,7.12,353110.0
2016-08-31 09:40:00,7.12,7.18,7.12,7.18,90510.0,7.12,7.18,7.12,7.18,90510.0
2016-08-31 09:50:00,7.18,7.19,7.17,7.17,56110.0,7.18,7.19,7.17,7.17,56110.0
2016-08-31 10:00:00,7.17,7.19,7.17,7.19,56965.0,7.17,7.19,7.17,7.19,56965.0
2016-08-31 10:10:00,7.19,7.2,7.17,7.18,35535.0,7.19,7.2,7.17,7.18,35535.0
2016-08-31 10:20:00,7.18,7.2,7.18,7.2,61635.0,7.18,7.2,7.18,7.2,61635.0
2016-08-31 10:30:00,7.2,7.2,7.15,7.15,73615.0,7.2,7.2,7.15,7.15,73615.0
2016-08-31 10:40:00,7.15,7.16,7.15,7.15,91910.0,7.15,7.16,7.15,7.15,91910.0
2016-08-31 10:50:00,7.16,7.17,7.15,7.15,116615.0,7.16,7.17,7.15,7.15,116615.0
2016-08-31 11:00:00,7.15,7.16,7.14,7.14,134855.0,7.15,7.16,7.14,7.14,134855.0
2016-08-31 11:10:00,7.14,7.17,7.14,7.16,83295.0,7.14,7.17,7.14,7.16,83295.0
2016-08-31 11:20:00,7.16,7.18,7.15,7.17,63005.0,7.16,7.18,7.15,7.17,63005.0
2016-08-31 11:30:00,7.17,7.18,7.16,7.17,107620.0,7.17,7.18,7.16,7.17,107620.0
2016-08-31 11:40:00,7.17,7.18,7.16,7.16,122690.0,7.17,7.18,7.16,7.16,122690.0
2016-08-31 11:50:00,7.16,7.16,7.14,7.14,69600.0,7.16,7.16,7.14,7.14,69600.0
2016-08-31 12:00:00,7.14,7.15,7.13,7.15,202520.0,7.14,7.15,7.13,7.15,202520.0
2016-08-31 12:10:00,7.15,7.16,7.13,7.13,56800.0,7.15,7.16,7.13,7.13,56800.0
2016-08-31 12:20:00,7.13,7.15,7.13,7.15,65095.0,7.13,7.15,7.13,7.15,65095.0
2016-08-31 12:30:00,7.14,7.15,7.13,7.14,68000.0,7.14,7.15,7.13,7.14,68000.0
2016-08-31 12:40:00,7.14,7.15,7.14,7.14,77590.0,7.14,7.15,7.14,7.14,77590.0
2016-08-31 12:50:00,7.14,7.15,7.14,7.15,243095.0,7.14,7.15,7.14,7.15,243095.0
2016-08-31 13:00:00,7.15,7.17,7.15,7.17,109125.0,7.15,7.17,7.15,7.17,109125.0
2016-08-31 13:10:00,7.17,7.17,7.16,7.17,40715.0,7.17,7.17,7.16,7.17,40715.0
2016-08-31 13:20:00,7.17,7.19,7.17,7.19,138850.0,7.17,7.19,7.17,7.19,138850.0
2016-08-31 13:30:00,7.19,7.19,7.18,7.19,65410.0,7.19,7.19,7.18,7.19,65410.0
2016-08-31 13:40:00,7.19,7.2,7.19,7.2,174020.0,7.19,7.2,7.19,7.2,174020.0
2016-08-31 13:50:00,7.2,7.2,7.19,7.2,126060.0,7.2,7.2,7.19,7.2,126060.0
2016-08-31 14:00:00,7.2,7.22,7.19,7.22,126435.0,7.2,7.22,7.19,7.22,126435.0
2016-08-31 14:10:00,7.22,7.23,7.21,7.21,56080.0,7.22,7.23,7.21,7.21,56080.0
2016-08-31 14:20:00,7.21,7.23,7.21,7.23,71475.0,7.21,7.23,7.21,7.23,71475.0
2016-08-31 14:30:00,7.23,7.23,7.22,7.22,50195.0,7.23,7.23,7.22,7.22,50195.0
2016-08-31 14:40:00,7.22,7.22,7.2,7.2,71385.0,7.22,7.22,7.2,7.2,71385.0
2016-08-31 14:50:00,7.2,7.22,7.2,7.22,279860.0,7.2,7.22,7.2,7.22,279860.0
2016-08-31 15:00:00,7.22,7.23,7.22,7.23,90960.0,7.22,7.23,7.22,7.23,90960.0
2016-08-31 15:10:00,7.23,7.23,7.22,7.23,89640.0,7.23,7.23,7.22,7.23,89640.0
2016-08-31 15:20:00,7.23,7.23,7.22,7.23,103240.0,7.23,7.23,7.22,7.23,103240.0
2016-08-31 15:30:00,7.23,7.23,7.22,7.23,127265.0,7.23,7.23,7.22,7.23,127265.0
2016-08-31 15:40:00,7.23,7.25,7.23,7.24,205125.0,7.23,7.25,7.23,7.24,205125.0
2016-08-31 15:50:00,7.24,7.25,7.23,7.23,547595.0,7.24,7.25,7.23,7.23,547595.0
2016-09-01 09:30:00,7.22,7.27,7.17,7.25,81415.0,7.22,7.27,7.17,7.25,81415.0
2016-09-01 09:40:00,7.25,7.29,7.24,7.28,78300.0,7.25,7.29,7.24,7.28,78300.0
2016-09-01 09:50:00,7.28,7.28,7.26,7.26,110350.0,7.28,7.28,7.26,7.26,110350.0
2016-09-01 10:00:00,7.25,7.27,7.24,7.26,131785.0,7.25,7.27,7.24,7.26,131785.0
2016-09-01 10:10:00,7.26,7.28,7.25,7.26,94215.0,7.26,7.28,7.25,7.26,94215.0
2016-09-01 10:20:00,7.26,7.27,7.24,7.25,75000.0,7.26,7.27,7.24,7.25,75000.0
2016-09-01 10:30:00,7.25,7.25,7.22,7.23,107255.0,7.25,7.25,7.22,7.23,107255.0
2016-09-01 10:40:00,7.23,7.26,7.23,7.26,101520.0,7.23,7.26,7.23,7.26,101520.0
2016-09-01 10:50:00,7.26,7.27,7.25,7.27,245260.0,7.26,7.27,7.25,7.27,245260.0
2016-09-01 11:00:00,7.27,7.29,7.25,7.29,217505.0,7.27,7.29,7.25,7.29,217505.0
2016-09-01 11:10:00,7.29,7.31,7.29,7.31,256395.0,7.29,7.31,7.29,7.31,256395.0
2016-09-01 11:20:00,7.31,7.35,7.3,7.35,478295.0,7.31,7.35,7.3,7.35,478295.0
2016-09-01 11:30:00,7.35,7.35,7.33,7.33,420365.0,7.35,7.35,7.33,7.33,420365.0
2016-09-01 11:40:00,7.33,7.36,7.33,7.36,227860.0,7.33,7.36,7.33,7.36,227860.0
2016-09-01 11:50:00,7.36,7.38,7.34,7.36,702795.0,7.36,7.38,7.34,7.36,702795.0
2016-09-01 12:00:00,7.35,7.35,7.34,7.35,107585.0,7.35,7.35,7.34,7.35,107585.0
2016-09-01 12:10:00,7.35,7.37,7.34,7.37,108640.0,7.35,7.37,7.34,7.37,108640.0
2016-09-01 12:20:00,7.37,7.39,7.36,7.39,291075.0,7.37,7.39,7.36,7.39,291075.0
2016-09-01 12:30:00,7.39,7.39,7.35,7.35,192655.0,7.39,7.39,7.35,7.35,192655.0
2016-09-01 12:40:00,7.35,7.36,7.35,7.35,140065.0,7.35,7.36,7.35,7.35,140065.0
2016-09-01 12:50:00,7.35,7.35,7.33,7.34,95790.0,7.35,7.35,7.33,7.34,95790.0
2016-09-01 13:00:00,7.34,7.35,7.33,7.35,74345.0,7.34,7.35,7.33,7.35,74345.0
2016-09-01 13:10:00,7.35,7.35,7.34,7.35,229635.0,7.35,7.35,7.34,7.35,229635.0
2016-09-01 13:20:00,7.35,7.36,7.34,7.34,118570.0,7.35,7.36,7.34,7.34,118570.0
2016-09-01 13:30:00,7.34,7.35,7.34,7.35,118465.0,7.34,7.35,7.34,7.35,118465.0
2016-09-01 13:40:00,7.35,7.35,7.34,7.34,68270.0,7.35,7.35,7.34,7.34,68270.0
2016-09-01 13:50:00,7.34,7.35,7.33,7.33,183435.0,7.34,7.35,7.33,7.33,183435.0
2016-09-01 14:00:00,7.33,7.33,7.32,7.32,119955.0,7.33,7.33,7.32,7.32,119955.0
2016-09-01 14:10:00,7.32,7.33,7.31,7.33,108265.0,7.32,7.33,7.31,7.33,108265.0
2016-09-01 14:20:00,7.33,7.33,7.31,7.33,119820.0,7.33,7.33,7.31,7.33,119820.0
2016-09-01 14:30:00,7.33,7.33,7.31,7.32,88505.0,7.33,7.33,7.31,7.32,88505.0
2016-09-01 14:40:00,7.32,7.34,7.32,7.34,130220.0,7.32,7.34,7.32,7.34,130220.0
2016-09-01 14:50:00,7.34,7.34,7.33,7.34,135560.0,7.34,7.34,7.33,7.34,135560.0
2016-09-01 15:00:00,7.34,7.34,7.32,7.33,174940.0,7.34,7.34,7.32,7.33,174940.0
2016-09-01 15:10:00,7.33,7.34,7.32,7.32,308855.0,7.33,7.34,7.32,7.32,308855.0
2016-09-01 15:20:00,7.32,7.33,7.31,7.32,173250.0,7.32,7.33,7.31,7.32,173250.0
2016-09-01 15:30:00,7.32,7.33,7.32,7.32,318230.0,7.32,7.33,7.32,7.32,318230.0
2016-09-01 15:40:00,7.32,7.32,7.32,7.32,444015.0,7.32,7.32,7.32,7.32,444015.0
2016-09-01 15:50:00,7.33,7.34,7.32,7.33,712040.0,7.33,7.34,7.32,7.33,712040.0
2016-09-02 09:30:00,7.36,7.4,7.32,7.35,174600.0,7.36,7.4,7.32,7.35,174600.0
2016-09-02 09:40:00,7.36,7.39,7.35,7.38,75655.0,7.36,7.39,7.35,7.38,75655.0
2016-09-02 09:50:00,7.38,7.39,7.36,7.38,153190.0,7.38,7.39,7.36,7.38,153190.0
2016-09-02 10:00:00,7.38,7.41,7.36,7.37,452605.0,7.38,7.41,7.36,7.37,452605.0
2016-09-02 10:10:00,7.37,7.38,7.36,7.37,131070.0,7.37,7.38,7.36,7.37,131070.0
2016-09-02 10:20:00,7.37,7.39,7.37,7.38,96905.0,7.37,7.39,7.37,7.38,96905.0
2016-09-02 10:30:00,7.38,7.39,7.37,7.39,92465.0,7.38,7.39,7.37,7.39,92465.0
2016-09-02 10:40:00,7.39,7.4,7.38,7.39,59325.0,7.39,7.4,7.38,7.39,59325.0
2016-09-02 10:50:00,7.39,7.39,7.38,7.38,53555.0,7.39,7.39,7.38,7.38,53555.0
2016-09-02 11:00:00,7.37,7.39,7.37,7.38,75030.0,7.37,7.39,7.37,7.38,75030.0
2016-09-02 11:10:00,7.38,7.38,7.36,7.36,81175.0,7.38,7.38,7.36,7.36,81175.0
2016-09-02 11:20:00,7.36,7.38,7.36,7.38,83715.0,7.36,7.38,7.36,7.38,83715.0
2016-09-02 11:30:00,7.38,7.38,7.37,7.38,97685.0,7.38,7.38,7.37,7.38,97685.0
2016-09-02 11:40:00,7.38,7.38,7.37,7.38,74735.0,7.38,7.38,7.37,7.38,74735.0
2016-09-02 11:50:00,7.38,7.38,7.37,7.38,129480.0,7.38,7.38,7.37,7.38,129480.0
2016-09-02 12:00:00,7.38,7.38,7.36,7.37,95425.0,7.38,7.38,7.36,7.37,95425.0
2016-09-02 12:10:00,7.37,7.37,7.35,7.36,59835.0,7.37,7.37,7.35,7.36,59835.0
2016-09-02 12:20:00,7.35,7.37,7.35,7.37,34500.0,7.35,7.37,7.35,7.37,34500.0
2016-09-02 12:30:00,7.36,7.37,7.35,7.36,42420.0,7.36,7.37,7.35,7.36,42420.0
2016-09-02 12:40:00,7.36,7.37,7.36,7.36,39390.0,7.36,7.37,7.36,7.36,39390.0
2016-09-02 12:50:00,7.36,7.38,7.36,7.37,48210.0,7.36,7.38,7.36,7.37,48210.0
2016-09-02 13:00:00,7.37,7.37,7.35,7.36,128445.0,7.37,7.37,7.35,7.36,128445.0
2016-09-02 13:10:00,7.36,7.36,7.35,7.36,41085.0,7.36,7.36,7.35,7.36,41085.0
2016-09-02 13:20:00,7.36,7.36,7.35,7.36,32500.0,7.36,7.36,7.35,7.36,32500.0
2016-09-02 13:30:00,7.36,7.36,7.35,7.35,23150.0,7.36,7.36,7.35,7.35,23150.0
2016-09-02 13:40:00,7.35,7.36,7.34,7.36,35370.0,7.35,7.36,7.34,7.36,35370.0
2016-09-02 13:50:00,7.36,7.36,7.35,7.36,30515.0,7.36,7.36,7.35,7.36,30515.0
2016-09-02 14:00:00,7.36,7.36,7.35,7.35,91630.0,7.36,7.36,7.35,7.35,91630.0
2016-09-02 14:10:00,7.35,7.36,7.35,7.36,89850.0,7.35,7.36,7.35,7.36,89850.0
2016-09-02 14:20:00,7.36,7.36,7.35,7.35,109105.0,7.36,7.36,7.35,7.35,109105.0
2016-09-02 14:30:00,7.36,7.36,7.35,7.35,111080.0,7.36,7.36,7.35,7.35,111080.0
2016-09-02 14:40:00,7.35,7.35,7.35,7.35,217545.0,7.35,7.35,7.35,7.35,217545.0
2016-09-02 14:50:00,7.35,7.37,7.35,7.37,68860.0,7.35,7.37,7.35,7.37,68860.0
2016-09-02 15:00:00,7.37,7.38,7.36,7.37,72025.0,7.37,7.38,7.36,7.37,72025.0
2016-09-02 15:10:00,7.37,7.37,7.35,7.36,188280.0,7.37,7.37,7.35,7.36,188280.0
2016-09-02 15:20:00,7.36,7.36,7.35,7.36,168240.0,7.36,7.36,7.35,7.36,168240.0
2016-09-02 15:30:00,7.36,7.36,7.36,7.36,275755.0,7.36,7.36,7.36,7.36,275755.0
2016-09-02 15:40:00,7.36,7.36,7.35,7.36,321855.0,7.36,7.36,7.35,7.36,321855.0
2016-09-02 15:50:00,7.36,7.37,7.35,7.37,1109595.0,7.36,7.37,7.35,7.37,1109595.0
2016-09-06 09:30:00,7.36,7.4,7.34,7.38,151690.0,7.36,7.4,7.34,7.38,151690.0
2016-09-06 09:40:00,7.39,7.41,7.39,7.41,114585.0,7.39,7.41,7.39,7.41,114585.0
2016-09-06 09:50:00,7.41,7.42,7.4,7.42,279285.0,7.41,7.42,7.4,7.42,279285.0
2016-09-06 10:00:00,7.42,7.43,7.41,7.42,176950.0,7.42,7.43,7.41,7.42,176950.0
2016-09-06 10:10:00,7.42,7.44,7.41,7.41,203300.0,7.42,7.44,7.41,7.41,203300.0
2016-09-06 10:20:00,7.41,7.42,7.4,7.4,178760.0,7.41,7.42,7.4,7.4,178760.0
2016-09-06 10:30:00,7.4,7.42,7.4,7.41,218115.0,7.4,7.42,7.4,7.41,218115.0
2016-09-06 10:40:00,7.41,7.43,7.4,7.42,113240.0,7.41,7.43,7.4,7.42,113240.0
2016-09-06 10:50:00,7.42,7.43,7.42,7.42,164630.0,7.42,7.43,7.42,7.42,164630.0
2016-09-06 11:00:00,7.42,7.43,7.41,7.42,126310.0,7.42,7.43,7.41,7.42,126310.0
2016-09-06 11:10:00,7.42,7.44,7.41,7.44,109875.0,7.42,7.44,7.41,7.44,109875.0
2016-09-06 11:20:00,7.44,7.44,7.43,7.43,214165.0,7.44,7.44,7.43,7.43,214165.0
2016-09-06 11:30:00,7.43,7.43,7.41,7.41,59370.0,7.43,7.43,7.41,7.41,59370.0
2016-09-06 11:40:00,7.41,7.41,7.4,7.41,96980.0,7.41,7.41,7.4,7.41,96980.0
2016-09-06 11:50:00,7.41,7.41,7.4,7.4,70550.0,7.41,7.41,7.4,7.4,70550.0
2016-09-06 12:00:00,7.4,7.41,7.4,7.4,63200.0,7.4,7.41,7.4,7.4,63200.0
2016-09-06 12:10:00,7.4,7.4,7.39,7.39,88600.0,7.4,7.4,7.39,7.39,88600.0
2016-09-06 12:20:00,7.39,7.39,7.37,7.38,69630.0,7.39,7.39,7.37,7.38,69630.0
2016-09-06 12:30:00,7.38,7.38,7.37,7.37,42805.0,7.38,7.38,7.37,7.37,42805.0
2016-09-06 12:40:00,7.37,7.38,7.36,7.38,122975.0,7.37,7.38,7.36,7.38,122975.0
2016-09-06 12:50:00,7.38,7.39,7.37,7.37,37470.0,7.38,7.39,7.37,7.37,37470.0
2016-09-06 13:00:00,7.38,7.39,7.36,7.37,71900.0,7.38,7.39,7.36,7.37,71900.0
2016-09-06 13:10:00,7.37,7.37,7.37,7.37,37965.0,7.37,7.37,7.37,7.37,37965.0
2016-09-06 13:20:00,7.37,7.37,7.36,7.36,50660.0,7.37,7.37,7.36,7.36,50660.0
2016-09-06 13:30:00,7.36,7.37,7.36,7.36,65340.0,7.36,7.37,7.36,7.36,65340.0
2016-09-06 13:40:00,7.36,7.37,7.36,7.36,41175.0,7.36,7.37,7.36,7.36,41175.0
2016-09-06 13:50:00,7.36,7.37,7.36,7.36,50120.0,7.36,7.37,7.36,7.36,50120.0
2016-09-06 14:00:00,7.37,7.37,7.36,7.36,67155.0,7.37,7.37,7.36,7.36,67155.0
2016-09-06 14:10:00,7.36,7.37,7.36,7.37,68550.0,7.36,7.37,7.36,7.37,68550.0
2016-09-06 14:20:00,7.37,7.37,7.36,7.37,81170.0,7.37,7.37,7.36,7.37,81170.0
2016-09-06 14:30:00,7.37,7.38,7.36,7.37,69360.0,7.37,7.38,7.36,7.37,69360.0
2016-09-06 14:40:00,7.38,7.38,7.37,7.37,46535.0,7.38,7.38,7.37,7.37,46535.0
2016-09-06 14:50:00,7.37,7.38,7.37,7.37,76190.0,7.37,7.38,7.37,7.37,76190.0
2016-09-06 15:00:00,7.37,7.37,7.36,7.36,87705.0,7.37,7.37,7.36,7.36,87705.0
2016-09-06 15:10:00,7.36,7.36,7.35,7.35,117410.0,7.36,7.36,7.35,7.35,117410.0
2016-09-06 15:20:00,7.35,7.36,7.34,7.35,243470.0,7.35,7.36,7.34,7.35,243470.0
2016-09-06 15:30:00,7.35,7.36,7.35,7.35,203085.0,7.35,7.36,7.35,7.35,203085.0
2016-09-06 15:40:00,7.36,7.36,7.35,7.35,181295.0,7.36,7.36,7.35,7.35,181295.0
2016-09-06 15:50:00,7.35,7.36,7.35,7.36,616515.0,7.35,7.36,7.35,7.36,616515.0
2016-09-07 09:30:00,7.36,7.4,7.35,7.38,115575.0,7.36,7.4,7.35,7.38,115575.0
2016-09-07 09:40:00,7.37,7.4,7.37,7.39,115270.0,7.37,7.4,7.37,7.39,115270.0
2016-09-07 09:50:00,7.39,7.4,7.38,7.4,101040.0,7.39,7.4,7.38,7.4,101040.0
2016-09-07 10:00:00,7.4,7.41,7.38,7.39,205085.0,7.4,7.41,7.38,7.39,205085.0
2016-09-07 10:10:00,7.4,7.42,7.39,7.41,170450.0,7.4,7.42,7.39,7.41,170450.0
2016-09-07 10:20:00,7.4,7.42,7.4,7.4,153410.0,7.4,7.42,7.4,7.4,153410.0
2016-09-07 10:30:00,7.4,7.41,7.39,7.4,124705.0,7.4,7.41,7.39,7.4,124705.0
2016-09-07 10:40:00,7.4,7.4,7.38,7.39,82070.0,7.4,7.4,7.38,7.39,82070.0
2016-09-07 10:50:00,7.39,7.4,7.38,7.38,93770.0,7.39,7.4,7.38,7.38,93770.0
2016-09-07 11:00:00,7.38,7.4,7.38,7.39,190365.0,7.38,7.4,7.38,7.39,190365.0
2016-09-07 11:10:00,7.39,7.4,7.37,7.38,99985.0,7.39,7.4,7.37,7.38,99985.0
2016-09-07 11:20:00,7.37,7.39,7.37,7.39,82750.0,7.37,7.39,7.37,7.39,82750.0
2016-09-07 11:30:00,7.39,7.4,7.39,7.39,84655.0,7.39,7.4,7.39,7.39,84655.0
2016-09-07 11:40:00,7.39,7.4,7.39,7.39,77140.0,7.39,7.4,7.39,7.39,77140.0
2016-09-07 11:50:00,7.39,7.4,7.39,7.39,170105.0,7.39,7.4,7.39,7.39,170105.0
2016-09-07 12:00:00,7.39,7.46,7.38,7.38,238015.0,7.39,7.46,7.38,7.38,238015.0
2016-09-07 12:10:00,7.38,7.38,7.37,7.38,37120.0,7.38,7.38,7.37,7.38,37120.0
2016-09-07 12:20:00,7.38,7.38,7.35,7.36,57870.0,7.38,7.38,7.35,7.36,57870.0
2016-09-07 12:30:00,7.36,7.37,7.36,7.37,58940.0,7.36,7.37,7.36,7.37,58940.0
2016-09-07 12:40:00,7.37,7.4,7.37,7.4,91915.0,7.37,7.4,7.37,7.4,91915.0
2016-09-07 12:50:00,7.4,7.4,7.39,7.4,72850.0,7.4,7.4,7.39,7.4,72850.0
2016-09-07 13:00:00,7.4,7.4,7.39,7.4,75705.0,7.4,7.4,7.39,7.4,75705.0
2016-09-07 13:10:00,7.4,7.4,7.39,7.4,100260.0,7.4,7.4,7.39,7.4,100260.0
2016-09-07 13:20:00,7.39,7.4,7.39,7.39,54445.0,7.39,7.4,7.39,7.39,54445.0
2016-09-07 13:30:00,7.39,7.39,7.37,7.38,160465.0,7.39,7.39,7.37,7.38,160465.0
2016-09-07 13:40:00,7.37,7.37,7.36,7.37,119940.0,7.37,7.37,7.36,7.37,119940.0
2016-09-07 13:50:00,7.37,7.39,7.37,7.38,67350.0,7.37,7.39,7.37,7.38,67350.0
2016-09-07 14:00:00,7.39,7.39,7.38,7.38,97375.0,7.39,7.39,7.38,7.38,97375.0
2016-09-07 14:10:00,7.38,7.4,7.38,7.4,50435.0,7.38,7.4,7.38,7.4,50435.0
2016-09-07 14:20:00,7.4,7.4,7.38,7.38,209470.0,7.4,7.4,7.38,7.38,209470.0
2016-09-07 14:30:00,7.38,7.38,7.37,7.37,193525.0,7.38,7.38,7.37,7.37,193525.0
2016-09-07 14:40:00,7.37,7.4,7.37,7.39,196170.0,7.37,7.4,7.37,7.39,196170.0
2016-09-07 14:50:00,7.39,7.4,7.38,7.38,224970.0,7.39,7.4,7.38,7.38,224970.0
2016-09-07 15:00:00,7.38,7.39,7.38,7.38,130215.0,7.38,7.39,7.38,7.38,130215.0
2016-09-07 15:10:00,7.38,7.39,7.37,7.39,103565.0,7.38,7.39,7.37,7.39,103565.0
2016-09-07 15:20:00,7.39,7.39,7.38,7.39,101145.0,7.39,7.39,7.38,7.39,101145.0
2016-09-07 15:30:00,7.39,7.4,7.39,7.4,350925.0,7.39,7.4,7.39,7.4,350925.0
2016-09-07 15:40:00,7.4,7.4,7.39,7.39,329690.0,7.4,7.4,7.39,7.39,329690.0
2016-09-07 15:50:00,7.39,7.4,7.39,7.4,771840.0,7.39,7.4,7.39,7.4,771840.0
2016-09-08 09:30:00,7.4,7.4,7.36,7.39,85495.0,7.4,7.4,7.36,7.39,85495.0
2016-09-08 09:40:00,7.4,7.4,7.36,7.37,70190.0,7.4,7.4,7.36,7.37,70190.0
2016-09-08 09:50:00,7.37,7.37,7.32,7.32,89570.0,7.37,7.37,7.32,7.32,89570.0
2016-09-08 10:00:00,7.33,7.33,7.32,7.32,146590.0,7.33,7.33,7.32,7.32,146590.0
2016-09-08 10:10:00,7.33,7.33,7.32,7.33,78895.0,7.33,7.33,7.32,7.33,78895.0
2016-09-08 10:20:00,7.33,7.33,7.32,7.33,56720.0,7.33,7.33,7.32,7.33,56720.0
2016-09-08 10:30:00,7.33,7.33,7.32,7.32,164410.0,7.33,7.33,7.32,7.32,164410.0
2016-09-08 10:40:00,7.32,7.33,7.31,7.33,89500.0,7.32,7.33,7.31,7.33,89500.0
2016-09-08 10:50:00,7.33,7.33,7.32,7.33,34625.0,7.33,7.33,7.32,7.33,34625.0
2016-09-08 11:00:00,7.33,7.35,7.33,7.35,54875.0,7.33,7.35,7.33,7.35,54875.0
2016-09-08 11:10:00,7.35,7.35,7.34,7.34,48605.0,7.35,7.35,7.34,7.34,48605.0
2016-09-08 11:20:00,7.34,7.34,7.32,7.32,37595.0,7.34,7.34,7.32,7.32,37595.0
2016-09-08 11:30:00,7.32,7.33,7.3,7.3,105610.0,7.32,7.33,7.3,7.3,105610.0
2016-09-08 11:40:00,7.3,7.31,7.29,7.3,81210.0,7.3,7.31,7.29,7.3,81210.0
2016-09-08 11:50:00,7.3,7.3,7.29,7.3,49000.0,7.3,7.3,7.29,7.3,49000.0
2016-09-08 12:00:00,7.3,7.31,7.3,7.3,62455.0,7.3,7.31,7.3,7.3,62455.0
2016-09-08 12:10:00,7.3,7.3,7.29,7.3,19920.0,7.3,7.3,7.29,7.3,19920.0
2016-09-08 12:20:00,7.3,7.3,7.28,7.29,44720.0,7.3,7.3,7.28,7.29,44720.0
2016-09-08 12:30:00,7.29,7.29,7.27,7.27,185490.0,7.29,7.29,7.27,7.27,185490.0
2016-09-08 12:40:00,7.27,7.27,7.26,7.26,139820.0,7.27,7.27,7.26,7.26,139820.0
2016-09-08 12:50:00,7.26,7.26,7.25,7.26,120445.0,7.26,7.26,7.25,7.26,120445.0
2016-09-08 13:00:00,7.26,7.28,7.26,7.28,83395.0,7.26,7.28,7.26,7.28,83395.0
2016-09-08 13:10:00,7.27,7.28,7.27,7.28,60595.0,7.27,7.28,7.27,7.28,60595.0
2016-09-08 13:20:00,7.27,7.27,7.26,7.26,104405.0,7.27,7.27,7.26,7.26,104405.0
2016-09-08 13:30:00,7.26,7.27,7.26,7.26,63250.0,7.26,7.27,7.26,7.26,63250.0
2016-09-08 13:40:00,7.26,7.27,7.26,7.27,108955.0,7.26,7.27,7.26,7.27,108955.0
2016-09-08 13:50:00,7.27,7.28,7.26,7.28,86600.0,7.27,7.28,7.26,7.28,86600.0
2016-09-08 14:00:00,7.28,7.28,7.28,7.28,57905.0,7.28,7.28,7.28,7.28,57905.0
2016-09-08 14:10:00,7.28,7.29,7.28,7.29,77485.0,7.28,7.29,7.28,7.29,77485.0
2016-09-08 14:20:00,7.29,7.3,7.29,7.29,47205.0,7.29,7.3,7.29,7.29,47205.0
2016-09-08 14:30:00,7.29,7.29,7.28,7.28,73345.0,7.29,7.29,7.28,7.28,73345.0
2016-09-08 14:40:00,7.29,7.29,7.28,7.29,122690.0,7.29,7.29,7.28,7.29,122690.0
2016-09-08 14:50:00,7.29,7.29,7.28,7.29,68710.0,7.29,7.29,7.28,7.29,68710.0
2016-09-08 15:00:00,7.29,7.29,7.28,7.28,50800.0,7.29,7.29,7.28,7.28,50800.0
2016-09-08 15:10:00,7.28,7.28,7.28,7.28,77920.0,7.28,7.28,7.28,7.28,77920.0
2016-09-08 15:20:00,7.28,7.28,7.28,7.28,72105.0,7.28,7.28,7.28,7.28,72105.0
2016-09-08 15:30:00,7.28,7.28,7.27,7.27,109535.0,7.28,7.28,7.27,7.27,109535.0
2016-09-08 15:40:00,7.28,7.28,7.27,7.28,189805.0,7.28,7.28,7.27,7.28,189805.0
2016-09-08 15:50:00,7.28,7.28,7.27,7.28,716035.0,7.28,7.28,7.27,7.28,716035.0
2016-09-09 09:30:00,7.25,7.25,7.2,7.23,148495.0,7.25,7.25,7.2,7.23,148495.0
2016-09-09 09:40:00,7.24,7.26,7.23,7.25,69540.0,7.24,7.26,7.23,7.25,69540.0
2016-09-09 09:50:00,7.24,7.25,7.22,7.24,65410.0,7.24,7.25,7.22,7.24,65410.0
2016-09-09 10:00:00,7.23,7.24,7.22,7.24,68385.0,7.23,7.24,7.22,7.24,68385.0
2016-09-09 10:10:00,7.24,7.25,7.24,7.25,106035.0,7.24,7.25,7.24,7.25,106035.0
2016-09-09 10:20:00,7.25,7.29,7.25,7.28,70105.0,7.25,7.29,7.25,7.28,70105.0
2016-09-09 10:30:00,7.27,7.28,7.26,7.26,78575.0,7.27,7.28,7.26,7.26,78575.0
2016-09-09 10:40:00,7.26,7.26,7.24,7.24,66530.0,7.26,7.26,7.24,7.24,66530.0
2016-09-09 10:50:00,7.24,7.25,7.24,7.25,54520.0,7.24,7.25,7.24,7.25,54520.0
2016-09-09 11:00:00,7.25,7.25,7.25,7.25,103880.0,7.25,7.25,7.25,7.25,103880.0
2016-09-09 11:10:00,7.25,7.25,7.24,7.25,129365.0,7.25,7.25,7.24,7.25,129365.0
2016-09-09 11:20:00,7.25,7.27,7.25,7.27,77655.0,7.25,7.27,7.25,7.27,77655.0
2016-09-09 11:30:00,7.26,7.27,7.24,7.24,86220.0,7.26,7.27,7.24,7.24,86220.0
2016-09-09 11:40:00,7.24,7.24,7.22,7.23,41250.0,7.24,7.24,7.22,7.23,41250.0
2016-09-09 11:50:00,7.23,7.23,7.2,7.2,76195.0,7.23,7.23,7.2,7.2,76195.0
2016-09-09 12:00:00,7.2,7.21,7.2,7.21,79725.0,7.2,7.21,7.2,7.21,79725.0
2016-09-09 12:10:00,7.21,7.21,7.2,7.2,29935.0,7.21,7.21,7.2,7.2,29935.0
2016-09-09 12:20:00,7.2,7.21,7.2,7.2,87645.0,7.2,7.21,7.2,7.2,87645.0
2016-09-09 12:30:00,7.2,7.21,7.2,7.2,38375.0,7.2,7.21,7.2,7.2,38375.0
2016-09-09 12:40:00,7.19,7.2,7.19,7.19,94545.0,7.19,7.2,7.19,7.19,94545.0
2016-09-09 12:50:00,7.19,7.2,7.19,7.2,36785.0,7.19,7.2,7.19,7.2,36785.0
2016-09-09 13:00:00,7.2,7.2,7.19,7.19,32270.0,7.2,7.2,7.19,7.19,32270.0
2016-09-09 13:10:00,7.19,7.19,7.17,7.18,38180.0,7.19,7.19,7.17,7.18,38180.0
2016-09-09 13:20:00,7.17,7.18,7.16,7.17,25025.0,7.17,7.18,7.16,7.17,25025.0
2016-09-09 13:30:00,7.17,7.18,7.17,7.17,49140.0,7.17,7.18,7.17,7.17,49140.0
2016-09-09 13:40:00,7.17,7.17,7.17,7.17,177810.0,7.17,7.17,7.17,7.17,177810.0
2016-09-09 13:50:00,7.17,7.18,7.17,7.17,62845.0,7.17,7.18,7.17,7.17,62845.0
2016-09-09 14:00:00,7.17,7.17,7.16,7.16,62735.0,7.17,7.17,7.16,7.16,62735.0
2016-09-09 14:10:00,7.16,7.17,7.16,7.16,36590.0,7.16,7.17,7.16,7.16,36590.0
2016-09-09 14:20:00,7.16,7.18,7.16,7.18,48700.0,7.16,7.18,7.16,7.18,48700.0
2016-09-09 14:30:00,7.18,7.19,7.18,7.19,59795.0,7.18,7.19,7.18,7.19,59795.0
2016-09-09 14:40:00,7.19,7.19,7.19,7.19,92325.0,7.19,7.19,7.19,7.19,92325.0
2016-09-09 14:50:00,7.19,7.19,7.18,7.19,52530.0,7.19,7.19,7.18,7.19,52530.0
2016-09-09 15:00:00,7.19,7.19,7.18,7.18,82155.0,7.19,7.19,7.18,7.18,82155.0
2016-09-09 15:10:00,7.18,7.19,7.17,7.19,69155.0,7.18,7.19,7.17,7.19,69155.0
2016-09-09 15:20:00,7.19,7.2,7.19,7.2,102115.0,7.19,7.2,7.19,7.2,102115.0
2016-09-09 15:30:00,7.2,7.2,7.18,7.19,176765.0,7.2,7.2,7.18,7.19,176765.0
2016-09-09 15:40:00,7.19,7.19,7.17,7.17,156880.0,7.19,7.19,7.17,7.17,156880.0
2016-09-09 15:50:00,7.17,7.18,7.15,7.15,594135.0,7.17,7.18,7.15,7.15,594135.0
2016-09-12 09:30:00,7.11,7.16,7.06,7.16,133775.0,7.11,7.16,7.06,7.16,133775.0
2016-09-12 09:40:00,7.17,7.17,7.09,7.09,67275.0,7.17,7.17,7.09,7.09,67275.0
2016-09-12 09:50:00,7.1,7.13,7.09,7.12,61120.0,7.1,7.13,7.09,7.12,61120.0
2016-09-12 10:00:00,7.13,7.14,7.12,7.13,188095.0,7.13,7.14,7.12,7.13,188095.0
2016-09-12 10:10:00,7.13,7.13,7.11,7.12,105875.0,7.13,7.13,7.11,7.12,105875.0
2016-09-12 10:20:00,7.12,7.14,7.11,7.13,114120.0,7.12,7.14,7.11,7.13,114120.0
2016-09-12 10:30:00,7.13,7.13,7.12,7.12,126975.0,7.13,7.13,7.12,7.12,126975.0
2016-09-12 10:40:00,7.12,7.13,7.1,7.1,51100.0,7.12,7.13,7.1,7.1,51100.0
2016-09-12 10:50:00,7.1,7.13,7.1,7.12,69595.0,7.1,7.13,7.1,7.12,69595.0
2016-09-12 11:00:00,7.12,7.14,7.12,7.13,79120.0,7.12,7.14,7.12,7.13,79120.0
2016-09-12 11:10:00,7.14,7.14,7.13,7.13,205125.0,7.14,7.14,7.13,7.13,205125.0
2016-09-12 11:20:00,7.13,7.14,7.13,7.13,228620.0,7.13,7.14,7.13,7.13,228620.0
2016-09-12 11:30:00,7.13,7.14,7.13,7.13,154145.0,7.13,7.14,7.13,7.13,154145.0
2016-09-12 11:40:00,7.13,7.14,7.13,7.14,61850.0,7.13,7.14,7.13,7.14,61850.0
2016-09-12 11:50:00,7.14,7.15,7.13,7.14,295785.0,7.14,7.15,7.13,7.14,295785.0
2016-09-12 12:00:00,7.14,7.14,7.12,7.13,89335.0,7.14,7.14,7.12,7.13,89335.0
2016-09-12 12:10:00,7.14,7.14,7.13,7.13,61335.0,7.14,7.14,7.13,7.13,61335.0
2016-09-12 12:20:00,7.13,7.13,7.11,7.12,98580.0,7.13,7.13,7.11,7.12,98580.0
2016-09-12 12:30:00,7.12,7.13,7.12,7.12,94410.0,7.12,7.13,7.12,7.12,94410.0
2016-09-12 12:40:00,7.12,7.13,7.12,7.12,231935.0,7.12,7.13,7.12,7.12,231935.0
2016-09-12 12:50:00,7.12,7.14,7.12,7.14,103365.0,7.12,7.14,7.12,7.14,103365.0
2016-09-12 13:00:00,7.14,7.14,7.13,7.13,120810.0,7.14,7.14,7.13,7.13,120810.0
2016-09-12 13:10:00,7.14,7.18,7.14,7.16,91325.0,7.14,7.18,7.14,7.16,91325.0
2016-09-12 13:20:00,7.17,7.17,7.15,7.15,57140.0,7.17,7.17,7.15,7.15,57140.0
2016-09-12 13:30:00,7.15,7.15,7.13,7.15,80870.0,7.15,7.15,7.13,7.15,80870.0
2016-09-12 13:40:00,7.15,7.15,7.14,7.14,353040.0,7.15,7.15,7.14,7.14,353040.0
2016-09-12 13:50:00,7.15,7.16,7.14,7.16,145545.0,7.15,7.16,7.14,7.16,145545.0
2016-09-12 14:00:00,7.16,7.19,7.15,7.18,483020.0,7.16,7.19,7.15,7.18,483020.0
2016-09-12 14:10:00,7.18,7.19,7.18,7.19,57500.0,7.18,7.19,7.18,7.19,57500.0
2016-09-12 14:20:00,7.19,7.2,7.18,7.19,82950.0,7.19,7.2,7.18,7.19,82950.0
2016-09-12 14:30:00,7.19,7.2,7.18,7.19,123140.0,7.19,7.2,7.18,7.19,123140.0
2016-09-12 14:40:00,7.2,7.2,7.19,7.19,50790.0,7.2,7.2,7.19,7.19,50790.0
2016-09-12 14:50:00,7.2,7.21,7.19,7.2,73955.0,7.2,7.21,7.19,7.2,73955.0
2016-09-12 15:00:00,7.2,7.21,7.2,7.2,155495.0,7.2,7.21,7.2,7.2,155495.0
2016-09-12 15:10:00,7.2,7.2,7.19,7.19,92625.0,7.2,7.2,7.19,7.19,92625.0
2016-09-12 15:20:00,7.19,7.19,7.17,7.17,249345.0,7.19,7.19,7.17,7.17,249345.0
2016-09-12 15:30:00,7.17,7.18,7.17,7.17,297535.0,7.17,7.18,7.17,7.17,297535.0
2016-09-12 15:40:00,7.17,7.19,7.16,7.17,367290.0,7.17,7.19,7.16,7.17,367290.0
2016-09-12 15:50:00,7.17,7.19,7.17,7.18,587595.0,7.17,7.19,7.17,7.18,587595.0
2016-09-13 09:30:00,7.16,7.18,7.11,7.17,160125.0,7.16,7.18,7.11,7.17,160125.0
2016-09-13 09:40:00,7.18,7.18,7.17,7.18,79965.0,7.18,7.18,7.17,7.18,79965.0
2016-09-13 09:50:00,7.18,7.18,7.15,7.15,138255.0,7.18,7.18,7.15,7.15,138255.0
2016-09-13 10:00:00,7.15,7.15,7.13,7.14,144770.0,7.15,7.15,7.13,7.14,144770.0
2016-09-13 10:10:00,7.14,7.14,7.11,7.11,131440.0,7.14,7.14,7.11,7.11,131440.0
2016-09-13 10:20:00,7.11,7.12,7.1,7.11,73345.0,7.11,7.12,7.1,7.11,73345.0
2016-09-13 10:30:00,7.11,7.12,7.1,7.12,76795.0,7.11,7.12,7.1,7.12,76795.0
2016-09-13 10:40:00,7.13,7.13,7.11,7.11,53290.0,7.13,7.13,7.11,7.11,53290.0
2016-09-13 10:50:00,7.11,7.12,7.1,7.11,67000.0,7.11,7.12,7.1,7.11,67000.0
2016-09-13 11:00:00,7.11,7.11,7.09,7.09,57675.0,7.11,7.11,7.09,7.09,57675.0
2016-09-13 11:10:00,7.09,7.09,7.07,7.08,68600.0,7.09,7.09,7.07,7.08,68600.0
2016-09-13 11:20:00,7.08,7.08,7.05,7.05,68710.0,7.08,7.08,7.05,7.05,68710.0
2016-09-13 11:30:00,7.05,7.06,7.05,7.06,83770.0,7.05,7.06,7.05,7.06,83770.0
2016-09-13 11:40:00,7.06,7.07,7.05,7.05,116670.0,7.06,7.07,7.05,7.05,116670.0
2016-09-13 11:50:00,7.05,7.06,7.05,7.06,53940.0,7.05,7.06,7.05,7.06,53940.0
2016-09-13 12:00:00,7.06,7.07,7.05,7.07,55715.0,7.06,7.07,7.05,7.07,55715.0
2016-09-13 12:10:00,7.07,7.09,7.07,7.09,33500.0,7.07,7.09,7.07,7.09,33500.0
2016-09-13 12:20:00,7.09,7.09,7.07,7.08,109675.0,7.09,7.09,7.07,7.08,109675.0
2016-09-13 12:30:00,7.07,7.08,7.07,7.08,18750.0,7.07,7.08,7.07,7.08,18750.0
2016-09-13 12:40:00,7.08,7.08,7.07,7.07,48000.0,7.08,7.08,7.07,7.07,48000.0
2016-09-13 12:50:00,7.07,7.07,7.06,7.06,59000.0,7.07,7.07,7.06,7.06,59000.0
2016-09-13 13:00:00,7.06,7.06,7.05,7.06,68530.0,7.06,7.06,7.05,7.06,68530.0
2016-09-13 13:10:00,7.05,7.08,7.05,7.08,129420.0,7.05,7.08,7.05,7.08,129420.0
2016-09-13 13:20:00,7.08,7.09,7.08,7.09,172895.0,7.08,7.09,7.08,7.09,172895.0
2016-09-13 13:30:00,7.09,7.11,7.09,7.1,114945.0,7.09,7.11,7.09,7.1,114945.0
2016-09-13 13:40:00,7.1,7.1,7.08,7.09,56800.0,7.1,7.1,7.08,7.09,56800.0
2016-09-13 13:50:00,7.08,7.08,7.07,7.08,68825.0,7.08,7.08,7.07,7.08,68825.0
2016-09-13 14:00:00,7.08,7.09,7.07,7.08,73490.0,7.08,7.09,7.07,7.08,73490.0
2016-09-13 14:10:00,7.08,7.09,7.08,7.08,74475.0,7.08,7.09,7.08,7.08,74475.0
2016-09-13 14:20:00,7.08,7.08,7.08,7.08,60900.0,7.08,7.08,7.08,7.08,60900.0
2016-09-13 14:30:00,7.08,7.08,7.08,7.08,49410.0,7.08,7.08,7.08,7.08,49410.0
2016-09-13 14:40:00,7.08,7.09,7.08,7.08,123430.0,7.08,7.09,7.08,7.08,123430.0
2016-09-13 14:50:00,7.08,7.09,7.08,7.08,140480.0,7.08,7.09,7.08,7.08,140480.0
2016-09-13 15:00:00,7.08,7.09,7.07,7.08,70415.0,7.08,7.09,7.07,7.08,70415.0
2016-09-13 15:10:00,7.08,7.1,7.07,7.09,93200.0,7.08,7.1,7.07,7.09,93200.0
2016-09-13 15:20:00,7.09,7.11,7.09,7.1,185950.0,7.09,7.11,7.09,7.1,185950.0
2016-09-13 15:30:00,7.1,7.1,7.09,7.1,351990.0,7.1,7.1,7.09,7.1,351990.0
2016-09-13 15:40:00,7.1,7.1,7.08,7.1,294230.0,7.1,7.1,7.08,7.1,294230.0
2016-09-13 15:50:00,7.1,7.11,7.09,7.09,536050.0,7.1,7.11,7.09,7.09,536050.0
2016-09-14 09:30:00,7.11,7.17,7.11,7.16,92015.0,7.11,7.17,7.11,7.16,92015.0
2016-09-14 09:40:00,7.16,7.16,7.1,7.1,79810.0,7.16,7.16,7.1,7.1,79810.0
2016-09-14 09:50:00,7.1,7.11,7.08,7.11,73815.0,7.1,7.11,7.08,7.11,73815.0
2016-09-14 10:00:00,7.11,7.11,7.1,7.11,112285.0,7.11,7.11,7.1,7.11,112285.0
2016-09-14 10:10:00,7.11,7.13,7.11,7.12,85720.0,7.11,7.13,7.11,7.12,85720.0
2016-09-14 10:20:00,7.12,7.15,7.12,7.14,107410.0,7.12,7.15,7.12,7.14,107410.0
2016-09-14 10:30:00,7.14,7.15,7.13,7.13,254295.0,7.14,7.15,7.13,7.13,254295.0
2016-09-14 10:40:00,7.13,7.13,7.09,7.09,115640.0,7.13,7.13,7.09,7.09,115640.0
2016-09-14 10:50:00,7.09,7.1,7.09,7.09,92395.0,7.09,7.1,7.09,7.09,92395.0
2016-09-14 11:00:00,7.09,7.12,7.09,7.1,146590.0,7.09,7.12,7.09,7.1,146590.0
2016-09-14 11:10:00,7.1,7.13,7.09,7.13,109660.0,7.1,7.13,7.09,7.13,109660.0
2016-09-14 11:20:00,7.13,7.13,7.13,7.13,100895.0,7.13,7.13,7.13,7.13,100895.0
2016-09-14 11:30:00,7.13,7.14,7.12,7.13,176445.0,7.13,7.14,7.12,7.13,176445.0
2016-09-14 11:40:00,7.13,7.14,7.13,7.14,94110.0,7.13,7.14,7.13,7.14,94110.0
2016-09-14 11:50:00,7.13,7.14,7.13,7.14,35010.0,7.13,7.14,7.13,7.14,35010.0
2016-09-14 12:00:00,7.14,7.16,7.14,7.15,58860.0,7.14,7.16,7.14,7.15,58860.0
2016-09-14 12:10:00,7.15,7.17,7.15,7.17,42140.0,7.15,7.17,7.15,7.17,42140.0
2016-09-14 12:20:00,7.17,7.17,7.15,7.15,38800.0,7.17,7.17,7.15,7.15,38800.0
2016-09-14 12:30:00,7.16,7.16,7.15,7.15,25500.0,7.16,7.16,7.15,7.15,25500.0
2016-09-14 12:40:00,7.15,7.15,7.13,7.13,31180.0,7.15,7.15,7.13,7.13,31180.0
2016-09-14 12:50:00,7.13,7.14,7.13,7.13,42930.0,7.13,7.14,7.13,7.13,42930.0
2016-09-14 13:00:00,7.13,7.13,7.13,7.13,17500.0,7.13,7.13,7.13,7.13,17500.0
2016-09-14 13:10:00,7.13,7.14,7.13,7.14,34125.0,7.13,7.14,7.13,7.14,34125.0
2016-09-14 13:20:00,7.14,7.15,7.13,7.15,48040.0,7.14,7.15,7.13,7.15,48040.0
2016-09-14 13:30:00,7.15,7.15,7.12,7.12,94905.0,7.15,7.15,7.12,7.12,94905.0
2016-09-14 13:40:00,7.12,7.12,7.11,7.11,32735.0,7.12,7.12,7.11,7.11,32735.0
2016-09-14 13:50:00,7.11,7.11,7.1,7.11,34485.0,7.11,7.11,7.1,7.11,34485.0
2016-09-14 14:00:00,7.11,7.12,7.1,7.1,59925.0,7.11,7.12,7.1,7.1,59925.0
2016-09-14 14:10:00,7.1,7.1,7.08,7.09,78525.0,7.1,7.1,7.08,7.09,78525.0
2016-09-14 14:20:00,7.09,7.1,7.08,7.09,94595.0,7.09,7.1,7.08,7.09,94595.0
2016-09-14 14:30:00,7.09,7.09,7.08,7.09,56065.0,7.09,7.09,7.08,7.09,56065.0
2016-09-14 14:40:00,7.09,7.1,7.07,7.07,205130.0,7.09,7.1,7.07,7.07,205130.0
2016-09-14 14:50:00,7.07,7.08,7.07,7.08,111455.0,7.07,7.08,7.07,7.08,111455.0
2016-09-14 15:00:00,7.08,7.08,7.06,7.06,103800.0,7.08,7.08,7.06,7.06,103800.0
2016-09-14 15:10:00,7.06,7.06,7.05,7.05,78345.0,7.06,7.06,7.05,7.05,78345.0
2016-09-14 15:20:00,7.06,7.06,7.04,7.04,156150.0,7.06,7.06,7.04,7.04,156150.0
2016-09-14 15:30:00,7.04,7.06,7.04,7.05,199905.0,7.04,7.06,7.04,7.05,199905.0
2016-09-14 15:40:00,7.05,7.07,7.05,7.07,207500.0,7.05,7.07,7.05,7.07,207500.0
2016-09-14 15:50:00,7.07,7.07,7.05,7.06,551005.0,7.07,7.07,7.05,7.06,551005.0
2016-09-15 09:30:00,7.03,7.11,7.01,7.09,171680.0,7.03,7.11,7.01,7.09,171680.0
2016-09-15 09:40:00,7.1,7.1,7.08,7.1,81600.0,7.1,7.1,7.08,7.1,81600.0
2016-09-15 09:50:00,7.09,7.1,7.08,7.09,83830.0,7.09,7.1,7.08,7.09,83830.0
2016-09-15 10:00:00,7.09,7.11,7.08,7.1,58740.0,7.09,7.11,7.08,7.1,58740.0
2016-09-15 10:10:00,7.1,7.13,7.1,7.12,50805.0,7.1,7.13,7.1,7.12,50805.0
2016-09-15 10:20:00,7.12,7.12,7.1,7.11,74915.0,7.12,7.12,7.1,7.11,74915.0
2016-09-15 10:30:00,7.11,7.12,7.09,7.1,51750.0,7.11,7.12,7.09,7.1,51750.0
2016-09-15 10:40:00,7.11,7.12,7.09,7.11,64690.0,7.11,7.12,7.09,7.11,64690.0
2016-09-15 10:50:00,7.12,7.15,7.11,7.15,47355.0,7.12,7.15,7.11,7.15,47355.0
2016-09-15 11:00:00,7.15,7.15,7.12,7.12,95040.0,7.15,7.15,7.12,7.12,95040.0
2016-09-15 11:10:00,7.12,7.12,7.1,7.11,142835.0,7.12,7.12,7.1,7.11,142835.0
2016-09-15 11:20:00,7.11,7.12,7.11,7.12,91985.0,7.11,7.12,7.11,7.12,91985.0
2016-09-15 11:30:00,7.12,7.14,7.11,7.12,90020.0,7.12,7.14,7.11,7.12,90020.0
2016-09-15 11:40:00,7.12,7.12,7.1,7.11,255160.0,7.12,7.12,7.1,7.11,255160.0
2016-09-15 11:50:00,7.11,7.14,7.11,7.13,256610.0,7.11,7.14,7.11,7.13,256610.0
2016-09-15 12:00:00,7.13,7.15,7.13,7.13,110555.0,7.13,7.15,7.13,7.13,110555.0
2016-09-15 12:10:00,7.13,7.15,7.12,7.15,123755.0,7.13,7.15,7.12,7.15,123755.0
2016-09-15 12:20:00,7.15,7.16,7.14,7.14,106035.0,7.15,7.16,7.14,7.14,106035.0
2016-09-15 12:30:00,7.14,7.14,7.13,7.13,62185.0,7.14,7.14,7.13,7.13,62185.0
2016-09-15 12:40:00,7.13,7.14,7.13,7.14,87910.0,7.13,7.14,7.13,7.14,87910.0
2016-09-15 12:50:00,7.13,7.14,7.13,7.14,139480.0,7.13,7.14,7.13,7.14,139480.0
2016-09-15 13:00:00,7.14,7.16,7.14,7.15,28225.0,7.14,7.16,7.14,7.15,28225.0
2016-09-15 13:10:00,7.15,7.15,7.13,7.14,95715.0,7.15,7.15,7.13,7.14,95715.0
2016-09-15 13:20:00,7.14,7.14,7.13,7.13,40670.0,7.14,7.14,7.13,7.13,40670.0
2016-09-15 13:30:00,7.13,7.15,7.13,7.14,43935.0,7.13,7.15,7.13,7.14,43935.0
2016-09-15 13:40:00,7.14,7.17,7.14,7.17,160000.0,7.14,7.17,7.14,7.17,160000.0
2016-09-15 13:50:00,7.17,7.17,7.16,7.16,81000.0,7.17,7.17,7.16,7.16,81000.0
2016-09-15 14:00:00,7.16,7.17,7.15,7.15,61305.0,7.16,7.17,7.15,7.15,61305.0
2016-09-15 14:10:00,7.15,7.18,7.15,7.17,76140.0,7.15,7.18,7.15,7.17,76140.0
2016-09-15 14:20:00,7.17,7.17,7.15,7.15,112345.0,7.17,7.17,7.15,7.15,112345.0
2016-09-15 14:30:00,7.15,7.16,7.14,7.14,107620.0,7.15,7.16,7.14,7.14,107620.0
2016-09-15 14:40:00,7.14,7.15,7.14,7.15,56225.0,7.14,7.15,7.14,7.15,56225.0
2016-09-15 14:50:00,7.15,7.15,7.15,7.15,65430.0,7.15,7.15,7.15,7.15,65430.0
2016-09-15 15:00:00,7.15,7.16,7.15,7.15,399065.0,7.15,7.16,7.15,7.15,399065.0
2016-09-15 15:10:00,7.15,7.16,7.14,7.15,54815.0,7.15,7.16,7.14,7.15,54815.0
2016-09-15 15:20:00,7.15,7.15,7.14,7.14,96260.0,7.15,7.15,7.14,7.14,96260.0
2016-09-15 15:30:00,7.14,7.15,7.14,7.15,176030.0,7.14,7.15,7.14,7.15,176030.0
2016-09-15 15:40:00,7.15,7.16,7.14,7.15,221570.0,7.15,7.16,7.14,7.15,221570.0
2016-09-15 15:50:00,7.15,7.15,7.13,7.13,395925.0,7.15,7.15,7.13,7.13,395925.0
2016-09-16 09:30:00,7.14,7.15,7.08,7.09,633040.0,7.14,7.15,7.08,7.09,633040.0
2016-09-16 09:40:00,7.09,7.16,7.08,7.16,213355.0,7.09,7.16,7.08,7.16,213355.0
2016-09-16 09:50:00,7.15,7.15,7.1,7.11,219255.0,7.15,7.15,7.1,7.11,219255.0
2016-09-16 10:00:00,7.11,7.12,7.09,7.11,129425.0,7.11,7.12,7.09,7.11,129425.0
2016-09-16 10:10:00,7.11,7.13,7.11,7.12,59795.0,7.11,7.13,7.11,7.12,59795.0
2016-09-16 10:20:00,7.12,7.13,7.1,7.12,90970.0,7.12,7.13,7.1,7.12,90970.0
2016-09-16 10:30:00,7.12,7.13,7.12,7.13,199915.0,7.12,7.13,7.12,7.13,199915.0
2016-09-16 10:40:00,7.13,7.14,7.11,7.12,209015.0,7.13,7.14,7.11,7.12,209015.0
2016-09-16 10:50:00,7.12,7.13,7.11,7.11,79720.0,7.12,7.13,7.11,7.11,79720.0
2016-09-16 11:00:00,7.11,7.12,7.1,7.11,201830.0,7.11,7.12,7.1,7.11,201830.0
2016-09-16 11:10:00,7.11,7.12,7.11,7.12,310925.0,7.11,7.12,7.11,7.12,310925.0
2016-09-16 11:20:00,7.12,7.13,7.11,7.12,150430.0,7.12,7.13,7.11,7.12,150430.0
2016-09-16 11:30:00,7.12,7.13,7.12,7.12,245140.0,7.12,7.13,7.12,7.12,245140.0
2016-09-16 11:40:00,7.12,7.14,7.12,7.12,338995.0,7.12,7.14,7.12,7.12,338995.0
2016-09-16 11:50:00,7.13,7.14,7.11,7.11,469390.0,7.13,7.14,7.11,7.11,469390.0
2016-09-16 12:00:00,7.11,7.13,7.11,7.13,49475.0,7.11,7.13,7.11,7.13,49475.0
2016-09-16 12:10:00,7.13,7.13,7.11,7.12,136435.0,7.13,7.13,7.11,7.12,136435.0
2016-09-16 12:20:00,7.12,7.13,7.12,7.12,138700.0,7.12,7.13,7.12,7.12,138700.0
2016-09-16 12:30:00,7.12,7.13,7.12,7.12,45500.0,7.12,7.13,7.12,7.12,45500.0
2016-09-16 12:40:00,7.12,7.12,7.11,7.12,40880.0,7.12,7.12,7.11,7.12,40880.0
2016-09-16 12:50:00,7.12,7.12,7.12,7.12,41125.0,7.12,7.12,7.12,7.12,41125.0
2016-09-16 13:00:00,7.12,7.12,7.11,7.11,29720.0,7.12,7.12,7.11,7.11,29720.0
2016-09-16 13:10:00,7.12,7.12,7.1,7.11,26650.0,7.12,7.12,7.1,7.11,26650.0
2016-09-16 13:20:00,7.1,7.11,7.1,7.1,41455.0,7.1,7.11,7.1,7.1,41455.0
2016-09-16 13:30:00,7.1,7.11,7.1,7.11,67930.0,7.1,7.11,7.1,7.11,67930.0
2016-09-16 13:40:00,7.11,7.11,7.09,7.09,36470.0,7.11,7.11,7.09,7.09,36470.0
2016-09-16 13:50:00,7.1,7.1,7.09,7.1,40575.0,7.1,7.1,7.09,7.1,40575.0
2016-09-16 14:00:00,7.1,7.11,7.09,7.1,151865.0,7.1,7.11,7.09,7.1,151865.0
2016-09-16 14:10:00,7.1,7.12,7.1,7.11,40740.0,7.1,7.12,7.1,7.11,40740.0
2016-09-16 14:20:00,7.11,7.11,7.1,7.11,91275.0,7.11,7.11,7.1,7.11,91275.0
2016-09-16 14:30:00,7.11,7.12,7.11,7.12,81095.0,7.11,7.12,7.11,7.12,81095.0
2016-09-16 14:40:00,7.12,7.13,7.12,7.12,100045.0,7.12,7.13,7.12,7.12,100045.0
2016-09-16 14:50:00,7.12,7.13,7.12,7.12,170600.0,7.12,7.13,7.12,7.12,170600.0
2016-09-16 15:00:00,7.12,7.13,7.12,7.13,81320.0,7.12,7.13,7.12,7.13,81320.0
2016-09-16 15:10:00,7.13,7.13,7.12,7.12,91610.0,7.13,7.13,7.12,7.12,91610.0
2016-09-16 15:20:00,7.12,7.12,7.12,7.12,117800.0,7.12,7.12,7.12,7.12,117800.0
2016-09-16 15:30:00,7.12,7.13,7.12,7.13,216800.0,7.12,7.13,7.12,7.13,216800.0
2016-09-16 15:40:00,7.13,7.13,7.13,7.13,233615.0,7.13,7.13,7.13,7.13,233615.0
2016-09-16 15:50:00,7.13,7.13,7.07,7.11,1674525.0,7.13,7.13,7.07,7.11,1674525.0
2016-09-19 09:30:00,7.18,7.18,7.14,7.17,262660.0,7.18,7.18,7.14,7.17,262660.0
2016-09-19 09:40:00,7.17,7.18,7.15,7.17,140620.0,7.17,7.18,7.15,7.17,140620.0
2016-09-19 09:50:00,7.17,7.2,7.16,7.2,124945.0,7.17,7.2,7.16,7.2,124945.0
2016-09-19 10:00:00,7.2,7.2,7.18,7.19,174365.0,7.2,7.2,7.18,7.19,174365.0
2016-09-19 10:10:00,7.19,7.2,7.17,7.18,190655.0,7.19,7.2,7.17,7.18,190655.0
2016-09-19 10:20:00,7.18,7.18,7.16,7.16,125505.0,7.18,7.18,7.16,7.16,125505.0
2016-09-19 10:30:00,7.16,7.17,7.15,7.17,101645.0,7.16,7.17,7.15,7.17,101645.0
2016-09-19 10:40:00,7.17,7.18,7.17,7.17,224045.0,7.17,7.18,7.17,7.17,224045.0
2016-09-19 10:50:00,7.17,7.18,7.17,7.17,116990.0,7.17,7.18,7.17,7.17,116990.0
2016-09-19 11:00:00,7.18,7.19,7.16,7.19,107290.0,7.18,7.19,7.16,7.19,107290.0
2016-09-19 11:10:00,7.19,7.19,7.18,7.19,77865.0,7.19,7.19,7.18,7.19,77865.0
2016-09-19 11:20:00,7.19,7.2,7.18,7.18,95215.0,7.19,7.2,7.18,7.18,95215.0
2016-09-19 11:30:00,7.18,7.2,7.17,7.19,85800.0,7.18,7.2,7.17,7.19,85800.0
2016-09-19 11:40:00,7.19,7.2,7.19,7.19,60455.0,7.19,7.2,7.19,7.19,60455.0
2016-09-19 11:50:00,7.19,7.21,7.19,7.2,97280.0,7.19,7.21,7.19,7.2,97280.0
2016-09-19 12:00:00,7.2,7.2,7.18,7.19,161975.0,7.2,7.2,7.18,7.19,161975.0
2016-09-19 12:10:00,7.19,7.19,7.17,7.17,471005.0,7.19,7.19,7.17,7.17,471005.0
2016-09-19 12:20:00,7.17,7.17,7.15,7.16,158805.0,7.17,7.17,7.15,7.16,158805.0
2016-09-19 12:30:00,7.16,7.16,7.16,7.16,86140.0,7.16,7.16,7.16,7.16,86140.0
2016-09-19 12:40:00,7.16,7.16,7.15,7.15,60900.0,7.16,7.16,7.15,7.15,60900.0
2016-09-19 12:50:00,7.15,7.16,7.15,7.15,81910.0,7.15,7.16,7.15,7.15,81910.0
2016-09-19 13:00:00,7.15,7.16,7.15,7.16,51960.0,7.15,7.16,7.15,7.16,51960.0
2016-09-19 13:10:00,7.15,7.16,7.15,7.15,57045.0,7.15,7.16,7.15,7.15,57045.0
2016-09-19 13:20:00,7.15,7.16,7.15,7.15,61980.0,7.15,7.16,7.15,7.15,61980.0
2016-09-19 13:30:00,7.15,7.15,7.12,7.13,61565.0,7.15,7.15,7.12,7.13,61565.0
2016-09-19 13:40:00,7.13,7.14,7.13,7.14,122960.0,7.13,7.14,7.13,7.14,122960.0
2016-09-19 13:50:00,7.14,7.15,7.13,7.15,87265.0,7.14,7.15,7.13,7.15,87265.0
2016-09-19 14:00:00,7.15,7.15,7.14,7.14,95435.0,7.15,7.15,7.14,7.14,95435.0
2016-09-19 14:10:00,7.14,7.14,7.13,7.14,177410.0,7.14,7.14,7.13,7.14,177410.0
2016-09-19 14:20:00,7.14,7.14,7.13,7.14,129750.0,7.14,7.14,7.13,7.14,129750.0
2016-09-19 14:30:00,7.14,7.15,7.14,7.14,183945.0,7.14,7.15,7.14,7.14,183945.0
2016-09-19 14:40:00,7.14,7.15,7.14,7.15,131920.0,7.14,7.15,7.14,7.15,131920.0
2016-09-19 14:50:00,7.15,7.16,7.14,7.14,195100.0,7.15,7.16,7.14,7.14,195100.0
2016-09-19 15:00:00,7.14,7.16,7.14,7.15,129125.0,7.14,7.16,7.14,7.15,129125.0
2016-09-19 15:10:00,7.15,7.15,7.14,7.15,121970.0,7.15,7.15,7.14,7.15,121970.0
2016-09-19 15:20:00,7.15,7.16,7.15,7.15,136470.0,7.15,7.16,7.15,7.15,136470.0
2016-09-19 15:30:00,7.15,7.16,7.14,7.16,266255.0,7.15,7.16,7.14,7.16,266255.0
2016-09-19 15:40:00,7.16,7.17,7.15,7.16,171775.0,7.16,7.17,7.15,7.16,171775.0
2016-09-19 15:50:00,7.16,7.16,7.15,7.15,430240.0,7.16,7.16,7.15,7.15,430240.0
2016-09-20 09:30:00,7.16,7.19,7.13,7.13,140750.0,7.16,7.19,7.13,7.13,140750.0
2016-09-20 09:40:00,7.14,7.16,7.13,7.14,120670.0,7.14,7.16,7.13,7.14,120670.0
2016-09-20 09:50:00,7.14,7.15,7.14,7.14,99555.0,7.14,7.15,7.14,7.14,99555.0
2016-09-20 10:00:00,7.14,7.15,7.13,7.13,72455.0,7.14,7.15,7.13,7.13,72455.0
2016-09-20 10:10:00,7.13,7.13,7.12,7.12,110415.0,7.13,7.13,7.12,7.12,110415.0
2016-09-20 10:20:00,7.13,7.13,7.12,7.13,35935.0,7.13,7.13,7.12,7.13,35935.0
2016-09-20 10:30:00,7.13,7.13,7.11,7.11,100935.0,7.13,7.13,7.11,7.11,100935.0
2016-09-20 10:40:00,7.11,7.13,7.11,7.13,49755.0,7.11,7.13,7.11,7.13,49755.0
2016-09-20 10:50:00,7.13,7.13,7.13,7.13,28945.0,7.13,7.13,7.13,7.13,28945.0
2016-09-20 11:00:00,7.13,7.14,7.13,7.14,50955.0,7.13,7.14,7.13,7.14,50955.0
2016-09-20 11:10:00,7.14,7.14,7.12,7.12,32950.0,7.14,7.14,7.12,7.12,32950.0
2016-09-20 11:20:00,7.12,7.12,7.12,7.12,94455.0,7.12,7.12,7.12,7.12,94455.0
2016-09-20 11:30:00,7.12,7.13,7.12,7.12,29715.0,7.12,7.13,7.12,7.12,29715.0
2016-09-20 11:40:00,7.12,7.13,7.12,7.12,30610.0,7.12,7.13,7.12,7.12,30610.0
2016-09-20 11:50:00,7.12,7.14,7.12,7.13,49725.0,7.12,7.14,7.12,7.13,49725.0
2016-09-20 12:00:00,7.13,7.13,7.12,7.13,22280.0,7.13,7.13,7.12,7.13,22280.0
2016-09-20 12:10:00,7.13,7.14,7.12,7.12,46480.0,7.13,7.14,7.12,7.12,46480.0
2016-09-20 12:20:00,7.12,7.13,7.12,7.13,21565.0,7.12,7.13,7.12,7.13,21565.0
2016-09-20 12:30:00,7.13,7.13,7.1,7.12,63500.0,7.13,7.13,7.1,7.12,63500.0
2016-09-20 12:40:00,7.12,7.12,7.11,7.11,31570.0,7.12,7.12,7.11,7.11,31570.0
2016-09-20 12:50:00,7.11,7.13,7.11,7.12,107100.0,7.11,7.13,7.11,7.12,107100.0
2016-09-20 13:00:00,7.12,7.13,7.12,7.13,58360.0,7.12,7.13,7.12,7.13,58360.0
2016-09-20 13:10:00,7.13,7.14,7.13,7.13,31595.0,7.13,7.14,7.13,7.13,31595.0
2016-09-20 13:20:00,7.13,7.14,7.13,7.13,63785.0,7.13,7.14,7.13,7.13,63785.0
2016-09-20 13:30:00,7.13,7.14,7.13,7.14,38665.0,7.13,7.14,7.13,7.14,38665.0
2016-09-20 13:40:00,7.14,7.14,7.13,7.13,41800.0,7.14,7.14,7.13,7.13,41800.0
2016-09-20 13:50:00,7.13,7.14,7.13,7.13,66635.0,7.13,7.14,7.13,7.13,66635.0
2016-09-20 14:00:00,7.13,7.14,7.13,7.14,36880.0,7.13,7.14,7.13,7.14,36880.0
2016-09-20 14:10:00,7.14,7.14,7.13,7.13,54865.0,7.14,7.14,7.13,7.13,54865.0
2016-09-20 14:20:00,7.13,7.13,7.12,7.13,78970.0,7.13,7.13,7.12,7.13,78970.0
2016-09-20 14:30:00,7.13,7.13,7.12,7.12,113430.0,7.13,7.13,7.12,7.12,113430.0
2016-09-20 14:40:00,7.12,7.12,7.12,7.12,36500.0,7.12,7.12,7.12,7.12,36500.0
2016-09-20 14:50:00,7.12,7.13,7.11,7.11,112890.0,7.12,7.13,7.11,7.11,112890.0
2016-09-20 15:00:00,7.12,7.12,7.11,7.11,107915.0,7.12,7.12,7.11,7.11,107915.0
2016-09-20 15:10:00,7.11,7.12,7.11,7.12,85800.0,7.11,7.12,7.11,7.12,85800.0
2016-09-20 15:20:00,7.12,7.12,7.09,7.09,376105.0,7.12,7.12,7.09,7.09,376105.0
2016-09-20 15:30:00,7.09,7.1,7.09,7.1,123845.0,7.09,7.1,7.09,7.1,123845.0
2016-09-20 15:40:00,7.1,7.1,7.09,7.1,131505.0,7.1,7.1,7.09,7.1,131505.0
2016-09-20 15:50:00,7.1,7.1,7.08,7.08,527455.0,7.1,7.1,7.08,7.08,527455.0
2016-09-21 09:30:00,7.09,7.13,7.08,7.12,135575.0,7.09,7.13,7.08,7.12,135575.0
2016-09-21 09:40:00,7.12,7.14,7.12,7.12,64750.0,7.12,7.14,7.12,7.12,64750.0
2016-09-21 09:50:00,7.12,7.16,7.12,7.15,179990.0,7.12,7.16,7.12,7.15,179990.0
2016-09-21 10:00:00,7.15,7.16,7.14,7.16,110110.0,7.15,7.16,7.14,7.16,110110.0
2016-09-21 10:10:00,7.16,7.16,7.14,7.15,108515.0,7.16,7.16,7.14,7.15,108515.0
2016-09-21 10:20:00,7.15,7.16,7.15,7.15,91630.0,7.15,7.16,7.15,7.15,91630.0
2016-09-21 10:30:00,7.15,7.15,7.14,7.14,60750.0,7.15,7.15,7.14,7.14,60750.0
2016-09-21 10:40:00,7.14,7.15,7.13,7.14,109790.0,7.14,7.15,7.13,7.14,109790.0
2016-09-21 10:50:00,7.14,7.14,7.12,7.13,40980.0,7.14,7.14,7.12,7.13,40980.0
2016-09-21 11:00:00,7.13,7.13,7.11,7.12,83955.0,7.13,7.13,7.11,7.12,83955.0
2016-09-21 11:10:00,7.11,7.12,7.1,7.11,70960.0,7.11,7.12,7.1,7.11,70960.0
2016-09-21 11:20:00,7.11,7.12,7.11,7.12,78950.0,7.11,7.12,7.11,7.12,78950.0
2016-09-21 11:30:00,7.12,7.12,7.11,7.12,28060.0,7.12,7.12,7.11,7.12,28060.0
2016-09-21 11:40:00,7.12,7.13,7.12,7.13,38650.0,7.12,7.13,7.12,7.13,38650.0
2016-09-21 11:50:00,7.13,7.14,7.13,7.13,45095.0,7.13,7.14,7.13,7.13,45095.0
2016-09-21 12:00:00,7.13,7.14,7.13,7.14,44535.0,7.13,7.14,7.13,7.14,44535.0
2016-09-21 12:10:00,7.13,7.13,7.11,7.11,220290.0,7.13,7.13,7.11,7.11,220290.0
2016-09-21 12:20:00,7.11,7.13,7.11,7.11,125365.0,7.11,7.13,7.11,7.11,125365.0
2016-09-21 12:30:00,7.11,7.12,7.11,7.12,29500.0,7.11,7.12,7.11,7.12,29500.0
2016-09-21 12:40:00,7.11,7.12,7.11,7.11,54915.0,7.11,7.12,7.11,7.11,54915.0
2016-09-21 12:50:00,7.11,7.12,7.11,7.12,61500.0,7.11,7.12,7.11,7.12,61500.0
2016-09-21 13:00:00,7.12,7.13,7.12,7.12,45120.0,7.12,7.13,7.12,7.12,45120.0
2016-09-21 13:10:00,7.12,7.12,7.1,7.1,88830.0,7.12,7.12,7.1,7.1,88830.0
2016-09-21 13:20:00,7.11,7.12,7.1,7.12,455665.0,7.11,7.12,7.1,7.12,455665.0
2016-09-21 13:30:00,7.12,7.14,7.12,7.13,50565.0,7.12,7.14,7.12,7.13,50565.0
2016-09-21 13:40:00,7.13,7.14,7.12,7.14,55545.0,7.13,7.14,7.12,7.14,55545.0
2016-09-21 13:50:00,7.13,7.13,7.11,7.11,61740.0,7.13,7.13,7.11,7.11,61740.0
2016-09-21 14:00:00,7.11,7.16,7.11,7.16,70500.0,7.11,7.16,7.11,7.16,70500.0
2016-09-21 14:10:00,7.15,7.17,7.14,7.15,198305.0,7.15,7.17,7.14,7.15,198305.0
2016-09-21 14:20:00,7.15,7.15,7.13,7.13,59420.0,7.15,7.15,7.13,7.13,59420.0
2016-09-21 14:30:00,7.13,7.15,7.13,7.14,103890.0,7.13,7.15,7.13,7.14,103890.0
2016-09-21 14:40:00,7.14,7.14,7.13,7.14,115300.0,7.14,7.14,7.13,7.14,115300.0
2016-09-21 14:50:00,7.14,7.15,7.13,7.15,153030.0,7.14,7.15,7.13,7.15,153030.0
2016-09-21 15:00:00,7.15,7.16,7.14,7.15,58980.0,7.15,7.16,7.14,7.15,58980.0
2016-09-21 15:10:00,7.15,7.17,7.15,7.16,80300.0,7.15,7.17,7.15,7.16,80300.0
2016-09-21 15:20:00,7.16,7.18,7.16,7.17,118525.0,7.16,7.18,7.16,7.17,118525.0
2016-09-21 15:30:00,7.18,7.19,7.17,7.18,184460.0,7.18,7.19,7.17,7.18,184460.0
2016-09-21 15:40:00,7.19,7.2,7.18,7.19,251015.0,7.19,7.2,7.18,7.19,251015.0
2016-09-21 15:50:00,7.19,7.2,7.19,7.19,427320.0,7.19,7.2,7.19,7.19,427320.0
2016-09-22 09:30:00,7.26,7.37,7.25,7.25,253350.0,7.26,7.37,7.25,7.25,253350.0
2016-09-22 09:40:00,7.26,7.27,7.24,7.25,88750.0,7.26,7.27,7.24,7.25,88750.0
2016-09-22 09:50:00,7.25,7.26,7.22,7.24,97975.0,7.25,7.26,7.22,7.24,97975.0
2016-09-22 10:00:00,7.24,7.25,7.23,7.25,66895.0,7.24,7.25,7.23,7.25,66895.0
2016-09-22 10:10:00,7.24,7.26,7.24,7.25,202060.0,7.24,7.26,7.24,7.25,202060.0
2016-09-22 10:20:00,7.25,7.26,7.23,7.25,103505.0,7.25,7.26,7.23,7.25,103505.0
2016-09-22 10:30:00,7.25,7.28,7.24,7.27,217685.0,7.25,7.28,7.24,7.27,217685.0
2016-09-22 10:40:00,7.27,7.3,7.26,7.28,239095.0,7.27,7.3,7.26,7.28,239095.0
2016-09-22 10:50:00,7.28,7.29,7.26,7.28,174030.0,7.28,7.29,7.26,7.28,174030.0
2016-09-22 11:00:00,7.28,7.29,7.26,7.26,119755.0,7.28,7.29,7.26,7.26,119755.0
2016-09-22 11:10:00,7.26,7.26,7.25,7.26,96000.0,7.26,7.26,7.25,7.26,96000.0
2016-09-22 11:20:00,7.26,7.27,7.25,7.26,121545.0,7.26,7.27,7.25,7.26,121545.0
2016-09-22 11:30:00,7.26,7.27,7.26,7.27,69130.0,7.26,7.27,7.26,7.27,69130.0
2016-09-22 11:40:00,7.27,7.27,7.25,7.26,115820.0,7.27,7.27,7.25,7.26,115820.0
2016-09-22 11:50:00,7.26,7.26,7.25,7.26,69315.0,7.26,7.26,7.25,7.26,69315.0
2016-09-22 12:00:00,7.26,7.28,7.26,7.27,74500.0,7.26,7.28,7.26,7.27,74500.0
2016-09-22 12:10:00,7.27,7.28,7.26,7.26,70635.0,7.27,7.28,7.26,7.26,70635.0
2016-09-22 12:20:00,7.26,7.27,7.25,7.25,216905.0,7.26,7.27,7.25,7.25,216905.0
2016-09-22 12:30:00,7.25,7.25,7.25,7.25,59085.0,7.25,7.25,7.25,7.25,59085.0
2016-09-22 12:40:00,7.25,7.25,7.25,7.25,65415.0,7.25,7.25,7.25,7.25,65415.0
2016-09-22 12:50:00,7.25,7.25,7.25,7.25,50000.0,7.25,7.25,7.25,7.25,50000.0
2016-09-22 13:00:00,7.25,7.25,7.25,7.25,112675.0,7.25,7.25,7.25,7.25,112675.0
2016-09-22 13:10:00,7.25,7.25,7.25,7.25,52605.0,7.25,7.25,7.25,7.25,52605.0
2016-09-22 13:20:00,7.25,7.27,7.25,7.27,289175.0,7.25,7.27,7.25,7.27,289175.0
2016-09-22 13:30:00,7.27,7.28,7.27,7.28,40260.0,7.27,7.28,7.27,7.28,40260.0
2016-09-22 13:40:00,7.28,7.28,7.27,7.27,67500.0,7.28,7.28,7.27,7.27,67500.0
2016-09-22 13:50:00,7.27,7.28,7.27,7.27,66955.0,7.27,7.28,7.27,7.27,66955.0
2016-09-22 14:00:00,7.27,7.29,7.27,7.29,65740.0,7.27,7.29,7.27,7.29,65740.0
2016-09-22 14:10:00,7.29,7.3,7.28,7.29,207310.0,7.29,7.3,7.28,7.29,207310.0
2016-09-22 14:20:00,7.29,7.29,7.28,7.29,55490.0,7.29,7.29,7.28,7.29,55490.0
2016-09-22 14:30:00,7.29,7.29,7.28,7.29,69965.0,7.29,7.29,7.28,7.29,69965.0
2016-09-22 14:40:00,7.29,7.3,7.28,7.28,141810.0,7.29,7.3,7.28,7.28,141810.0
2016-09-22 14:50:00,7.28,7.29,7.28,7.28,177260.0,7.28,7.29,7.28,7.28,177260.0
2016-09-22 15:00:00,7.28,7.28,7.28,7.28,120085.0,7.28,7.28,7.28,7.28,120085.0
2016-09-22 15:10:00,7.28,7.28,7.28,7.28,152310.0,7.28,7.28,7.28,7.28,152310.0
2016-09-22 15:20:00,7.28,7.28,7.27,7.28,133810.0,7.28,7.28,7.27,7.28,133810.0
2016-09-22 15:30:00,7.28,7.29,7.28,7.28,259295.0,7.28,7.29,7.28,7.28,259295.0
2016-09-22 15:40:00,7.28,7.28,7.28,7.28,241815.0,7.28,7.28,7.28,7.28,241815.0
2016-09-22 15:50:00,7.28,7.28,7.27,7.28,334935.0,7.28,7.28,7.27,7.28,334935.0
2016-09-23 09:30:00,7.42,7.46,7.41,7.44,1470645.0,7.42,7.46,7.41,7.44,1470645.0
2016-09-23 09:40:00,7.44,7.45,7.4,7.4,775640.0,7.44,7.45,7.4,7.4,775640.0
2016-09-23 09:50:00,7.4,7.41,7.37,7.38,282750.0,7.4,7.41,7.37,7.38,282750.0
2016-09-23 10:00:00,7.37,7.38,7.36,7.36,144485.0,7.37,7.38,7.36,7.36,144485.0
2016-09-23 10:10:00,7.36,7.38,7.35,7.37,136665.0,7.36,7.38,7.35,7.37,136665.0
2016-09-23 10:20:00,7.37,7.37,7.34,7.35,116570.0,7.37,7.37,7.34,7.35,116570.0
2016-09-23 10:30:00,7.35,7.35,7.33,7.34,93565.0,7.35,7.35,7.33,7.34,93565.0
2016-09-23 10:40:00,7.34,7.35,7.33,7.34,40900.0,7.34,7.35,7.33,7.34,40900.0
2016-09-23 10:50:00,7.33,7.36,7.33,7.34,273295.0,7.33,7.36,7.33,7.34,273295.0
2016-09-23 11:00:00,7.34,7.35,7.33,7.34,69175.0,7.34,7.35,7.33,7.34,69175.0
2016-09-23 11:10:00,7.34,7.35,7.33,7.35,87640.0,7.34,7.35,7.33,7.35,87640.0
2016-09-23 11:20:00,7.35,7.35,7.34,7.35,59650.0,7.35,7.35,7.34,7.35,59650.0
2016-09-23 11:30:00,7.35,7.36,7.35,7.35,76905.0,7.35,7.36,7.35,7.35,76905.0
2016-09-23 11:40:00,7.36,7.36,7.33,7.34,134095.0,7.36,7.36,7.33,7.34,134095.0
2016-09-23 11:50:00,7.34,7.34,7.31,7.31,337505.0,7.34,7.34,7.31,7.31,337505.0
2016-09-23 12:00:00,7.31,7.32,7.3,7.3,70205.0,7.31,7.32,7.3,7.3,70205.0
2016-09-23 12:10:00,7.31,7.32,7.3,7.31,104400.0,7.31,7.32,7.3,7.31,104400.0
2016-09-23 12:20:00,7.31,7.31,7.29,7.3,94975.0,7.31,7.31,7.29,7.3,94975.0
2016-09-23 12:30:00,7.3,7.3,7.29,7.29,74500.0,7.3,7.3,7.29,7.29,74500.0
2016-09-23 12:40:00,7.29,7.29,7.27,7.27,46750.0,7.29,7.29,7.27,7.27,46750.0
2016-09-23 12:50:00,7.28,7.29,7.28,7.28,75665.0,7.28,7.29,7.28,7.28,75665.0
2016-09-23 13:00:00,7.28,7.28,7.25,7.25,106780.0,7.28,7.28,7.25,7.25,106780.0
2016-09-23 13:10:00,7.25,7.26,7.25,7.26,135905.0,7.25,7.26,7.25,7.26,135905.0
2016-09-23 13:20:00,7.26,7.28,7.26,7.28,95560.0,7.26,7.28,7.26,7.28,95560.0
2016-09-23 13:30:00,7.28,7.28,7.27,7.27,34250.0,7.28,7.28,7.27,7.27,34250.0
2016-09-23 13:40:00,7.27,7.27,7.26,7.26,88030.0,7.27,7.27,7.26,7.26,88030.0
2016-09-23 13:50:00,7.26,7.27,7.26,7.26,91485.0,7.26,7.27,7.26,7.26,91485.0
2016-09-23 14:00:00,7.26,7.28,7.26,7.28,45240.0,7.26,7.28,7.26,7.28,45240.0
2016-09-23 14:10:00,7.27,7.28,7.26,7.28,45235.0,7.27,7.28,7.26,7.28,45235.0
2016-09-23 14:20:00,7.28,7.29,7.28,7.28,140845.0,7.28,7.29,7.28,7.28,140845.0
2016-09-23 14:30:00,7.28,7.29,7.28,7.28,68165.0,7.28,7.29,7.28,7.28,68165.0
2016-09-23 14:40:00,7.28,7.28,7.26,7.27,165010.0,7.28,7.28,7.26,7.27,165010.0
2016-09-23 14:50:00,7.27,7.27,7.27,7.27,67115.0,7.27,7.27,7.27,7.27,67115.0
2016-09-23 15:00:00,7.27,7.27,7.26,7.27,111145.0,7.27,7.27,7.26,7.27,111145.0
2016-09-23 15:10:00,7.27,7.28,7.27,7.28,223975.0,7.27,7.28,7.27,7.28,223975.0
2016-09-23 15:20:00,7.28,7.29,7.27,7.29,95105.0,7.28,7.29,7.27,7.29,95105.0
2016-09-23 15:30:00,7.29,7.29,7.28,7.28,186830.0,7.29,7.29,7.28,7.28,186830.0
2016-09-23 15:40:00,7.28,7.28,7.27,7.27,150555.0,7.28,7.28,7.27,7.27,150555.0
2016-09-23 15:50:00,7.27,7.28,7.26,7.26,404330.0,7.27,7.28,7.26,7.26,404330.0
2016-09-26 09:30:00,7.22,7.26,7.21,7.24,223875.0,7.22,7.26,7.21,7.24,223875.0
2016-09-26 09:40:00,7.24,7.26,7.24,7.25,155395.0,7.24,7.26,7.24,7.25,155395.0
2016-09-26 09:50:00,7.26,7.26,7.25,7.26,229475.0,7.26,7.26,7.25,7.26,229475.0
2016-09-26 10:00:00,7.26,7.26,7.25,7.25,456285.0,7.26,7.26,7.25,7.25,456285.0
2016-09-26 10:10:00,7.25,7.29,7.25,7.29,325200.0,7.25,7.29,7.25,7.29,325200.0
2016-09-26 10:20:00,7.29,7.29,7.27,7.28,353270.0,7.29,7.29,7.27,7.28,353270.0
2016-09-26 10:30:00,7.28,7.28,7.26,7.26,435650.0,7.28,7.28,7.26,7.26,435650.0
2016-09-26 10:40:00,7.26,7.27,7.25,7.25,249025.0,7.26,7.27,7.25,7.25,249025.0
2016-09-26 10:50:00,7.26,7.26,7.25,7.25,177940.0,7.26,7.26,7.25,7.25,177940.0
2016-09-26 11:00:00,7.25,7.26,7.24,7.25,159370.0,7.25,7.26,7.24,7.25,159370.0
2016-09-26 11:10:00,7.25,7.26,7.24,7.25,129935.0,7.25,7.26,7.24,7.25,129935.0
2016-09-26 11:20:00,7.25,7.26,7.24,7.25,182200.0,7.25,7.26,7.24,7.25,182200.0
2016-09-26 11:30:00,7.25,7.25,7.24,7.25,56040.0,7.25,7.25,7.24,7.25,56040.0
2016-09-26 11:40:00,7.25,7.25,7.24,7.25,70625.0,7.25,7.25,7.24,7.25,70625.0
2016-09-26 11:50:00,7.25,7.25,7.24,7.25,44680.0,7.25,7.25,7.24,7.25,44680.0
2016-09-26 12:00:00,7.25,7.25,7.24,7.25,29765.0,7.25,7.25,7.24,7.25,29765.0
2016-09-26 12:10:00,7.25,7.26,7.25,7.25,141030.0,7.25,7.26,7.25,7.25,141030.0
2016-09-26 12:20:00,7.25,7.26,7.25,7.25,39390.0,7.25,7.26,7.25,7.25,39390.0
2016-09-26 12:30:00,7.25,7.26,7.25,7.25,36645.0,7.25,7.26,7.25,7.25,36645.0
2016-09-26 12:40:00,7.25,7.26,7.24,7.26,15750.0,7.25,7.26,7.24,7.26,15750.0
2016-09-26 12:50:00,7.26,7.26,7.25,7.25,110575.0,7.26,7.26,7.25,7.25,110575.0
2016-09-26 13:00:00,7.25,7.25,7.24,7.24,40325.0,7.25,7.25,7.24,7.24,40325.0
2016-09-26 13:10:00,7.24,7.24,7.23,7.23,28020.0,7.24,7.24,7.23,7.23,28020.0
2016-09-26 13:20:00,7.23,7.23,7.22,7.22,26510.0,7.23,7.23,7.22,7.22,26510.0
2016-09-26 13:30:00,7.22,7.22,7.21,7.22,35370.0,7.22,7.22,7.21,7.22,35370.0
2016-09-26 13:40:00,7.22,7.23,7.21,7.23,46790.0,7.22,7.23,7.21,7.23,46790.0
2016-09-26 13:50:00,7.23,7.23,7.21,7.21,193920.0,7.23,7.23,7.21,7.21,193920.0
2016-09-26 14:00:00,7.21,7.23,7.21,7.22,173350.0,7.21,7.23,7.21,7.22,173350.0
2016-09-26 14:10:00,7.23,7.23,7.22,7.22,47620.0,7.23,7.23,7.22,7.22,47620.0
2016-09-26 14:20:00,7.22,7.24,7.22,7.24,52050.0,7.22,7.24,7.22,7.24,52050.0
2016-09-26 14:30:00,7.23,7.24,7.23,7.23,26500.0,7.23,7.24,7.23,7.23,26500.0
2016-09-26 14:40:00,7.23,7.24,7.22,7.24,66250.0,7.23,7.24,7.22,7.24,66250.0
2016-09-26 14:50:00,7.24,7.24,7.23,7.24,28540.0,7.24,7.24,7.23,7.24,28540.0
2016-09-26 15:00:00,7.24,7.24,7.24,7.24,32000.0,7.24,7.24,7.24,7.24,32000.0
2016-09-26 15:10:00,7.24,7.24,7.23,7.23,38085.0,7.24,7.24,7.23,7.23,38085.0
2016-09-26 15:20:00,7.23,7.24,7.23,7.24,62965.0,7.23,7.24,7.23,7.24,62965.0
2016-09-26 15:30:00,7.24,7.24,7.23,7.23,75600.0,7.24,7.24,7.23,7.23,75600.0
2016-09-26 15:40:00,7.23,7.24,7.22,7.23,78885.0,7.23,7.24,7.22,7.23,78885.0
2016-09-26 15:50:00,7.23,7.23,7.22,7.23,192065.0,7.23,7.23,7.22,7.23,192065.0
2016-09-27 09:30:00,7.23,7.27,7.21,7.26,70300.0,7.23,7.27,7.21,7.26,70300.0
2016-09-27 09:40:00,7.26,7.26,7.22,7.25,65030.0,7.26,7.26,7.22,7.25,65030.0
2016-09-27 09:50:00,7.25,7.26,7.24,7.26,226070.0,7.25,7.26,7.24,7.26,226070.0
2016-09-27 10:00:00,7.26,7.26,7.25,7.25,563140.0,7.26,7.26,7.25,7.25,563140.0
2016-09-27 10:10:00,7.25,7.25,7.25,7.25,102025.0,7.25,7.25,7.25,7.25,102025.0
2016-09-27 10:20:00,7.25,7.25,7.24,7.25,59395.0,7.25,7.25,7.24,7.25,59395.0
2016-09-27 10:30:00,7.25,7.26,7.24,7.25,87500.0,7.25,7.26,7.24,7.25,87500.0
2016-09-27 10:40:00,7.25,7.25,7.24,7.24,53535.0,7.25,7.25,7.24,7.24,53535.0
2016-09-27 10:50:00,7.24,7.24,7.22,7.22,93295.0,7.24,7.24,7.22,7.22,93295.0
2016-09-27 11:00:00,7.22,7.22,7.21,7.21,82600.0,7.22,7.22,7.21,7.21,82600.0
2016-09-27 11:10:00,7.21,7.21,7.19,7.2,101440.0,7.21,7.21,7.19,7.2,101440.0
2016-09-27 11:20:00,7.2,7.21,7.2,7.2,194750.0,7.2,7.21,7.2,7.2,194750.0
2016-09-27 11:30:00,7.2,7.2,7.19,7.2,147880.0,7.2,7.2,7.19,7.2,147880.0
2016-09-27 11:40:00,7.2,7.2,7.19,7.2,57135.0,7.2,7.2,7.19,7.2,57135.0
2016-09-27 11:50:00,7.2,7.2,7.19,7.2,43760.0,7.2,7.2,7.19,7.2,43760.0
2016-09-27 12:00:00,7.2,7.2,7.19,7.2,40545.0,7.2,7.2,7.19,7.2,40545.0
2016-09-27 12:10:00,7.2,7.2,7.19,7.2,88000.0,7.2,7.2,7.19,7.2,88000.0
2016-09-27 12:20:00,7.2,7.21,7.2,7.21,156460.0,7.2,7.21,7.2,7.21,156460.0
2016-09-27 12:30:00,7.21,7.21,7.2,7.2,39500.0,7.21,7.21,7.2,7.2,39500.0
2016-09-27 12:40:00,7.2,7.2,7.2,7.2,29225.0,7.2,7.2,7.2,7.2,29225.0
2016-09-27 12:50:00,7.2,7.21,7.2,7.21,31210.0,7.2,7.21,7.2,7.21,31210.0
2016-09-27 13:00:00,7.21,7.21,7.2,7.2,73335.0,7.21,7.21,7.2,7.2,73335.0
2016-09-27 13:10:00,7.2,7.21,7.2,7.21,140180.0,7.2,7.21,7.2,7.21,140180.0
2016-09-27 13:20:00,7.21,7.21,7.2,7.2,103455.0,7.21,7.21,7.2,7.2,103455.0
2016-09-27 13:30:00,7.2,7.21,7.2,7.21,70685.0,7.2,7.21,7.2,7.21,70685.0
2016-09-27 13:40:00,7.21,7.21,7.2,7.21,71010.0,7.21,7.21,7.2,7.21,71010.0
2016-09-27 13:50:00,7.21,7.21,7.21,7.21,64360.0,7.21,7.21,7.21,7.21,64360.0
2016-09-27 14:00:00,7.21,7.22,7.21,7.21,89935.0,7.21,7.22,7.21,7.21,89935.0
2016-09-27 14:10:00,7.21,7.22,7.21,7.22,60985.0,7.21,7.22,7.21,7.22,60985.0
2016-09-27 14:20:00,7.22,7.22,7.21,7.21,66820.0,7.22,7.22,7.21,7.21,66820.0
2016-09-27 14:30:00,7.21,7.22,7.21,7.22,145055.0,7.21,7.22,7.21,7.22,145055.0
2016-09-27 14:40:00,7.21,7.22,7.21,7.21,65505.0,7.21,7.22,7.21,7.21,65505.0
2016-09-27 14:50:00,7.21,7.21,7.2,7.2,147850.0,7.21,7.21,7.2,7.2,147850.0
2016-09-27 15:00:00,7.21,7.21,7.2,7.21,59295.0,7.21,7.21,7.2,7.21,59295.0
2016-09-27 15:10:00,7.21,7.21,7.2,7.2,89465.0,7.21,7.21,7.2,7.2,89465.0
2016-09-27 15:20:00,7.2,7.2,7.2,7.2,75915.0,7.2,7.2,7.2,7.2,75915.0
2016-09-27 15:30:00,7.2,7.2,7.19,7.2,139295.0,7.2,7.2,7.19,7.2,139295.0
2016-09-27 15:40:00,7.2,7.21,7.2,7.21,212340.0,7.2,7.21,7.2,7.21,212340.0
2016-09-27 15:50:00,7.21,7.22,7.2,7.22,514160.0,7.21,7.22,7.2,7.22,514160.0
2016-09-28 09:30:00,7.25,7.27,7.19,7.26,98400.0,7.25,7.27,7.19,7.26,98400.0
2016-09-28 09:40:00,7.26,7.27,7.25,7.26,105560.0,7.26,7.27,7.25,7.26,105560.0
2016-09-28 09:50:00,7.26,7.26,7.25,7.26,121115.0,7.26,7.26,7.25,7.26,121115.0
2016-09-28 10:00:00,7.26,7.27,7.25,7.26,102115.0,7.26,7.27,7.25,7.26,102115.0
2016-09-28 10:10:00,7.26,7.26,7.24,7.24,170830.0,7.26,7.26,7.24,7.24,170830.0
2016-09-28 10:20:00,7.24,7.25,7.24,7.25,103460.0,7.24,7.25,7.24,7.25,103460.0
2016-09-28 10:30:00,7.25,7.25,7.24,7.24,95100.0,7.25,7.25,7.24,7.24,95100.0
2016-09-28 10:40:00,7.25,7.25,7.24,7.24,55315.0,7.25,7.25,7.24,7.24,55315.0
2016-09-28 10:50:00,7.24,7.25,7.24,7.24,83710.0,7.24,7.25,7.24,7.24,83710.0
2016-09-28 11:00:00,7.24,7.24,7.23,7.24,115710.0,7.24,7.24,7.23,7.24,115710.0
2016-09-28 11:10:00,7.24,7.24,7.23,7.24,61985.0,7.24,7.24,7.23,7.24,61985.0
2016-09-28 11:20:00,7.24,7.24,7.23,7.23,87540.0,7.24,7.24,7.23,7.23,87540.0
2016-09-28 11:30:00,7.23,7.23,7.21,7.22,42180.0,7.23,7.23,7.21,7.22,42180.0
2016-09-28 11:40:00,7.23,7.23,7.21,7.21,53255.0,7.23,7.23,7.21,7.21,53255.0
2016-09-28 11:50:00,7.22,7.23,7.21,7.23,23950.0,7.22,7.23,7.21,7.23,23950.0
2016-09-28 12:00:00,7.23,7.23,7.22,7.22,30220.0,7.23,7.23,7.22,7.22,30220.0
2016-09-28 12:10:00,7.22,7.23,7.22,7.23,32050.0,7.22,7.23,7.22,7.23,32050.0
2016-09-28 12:20:00,7.22,7.23,7.22,7.23,42855.0,7.22,7.23,7.22,7.23,42855.0
2016-09-28 12:30:00,7.23,7.23,7.22,7.23,29285.0,7.23,7.23,7.22,7.23,29285.0
2016-09-28 12:40:00,7.23,7.24,7.23,7.23,46735.0,7.23,7.24,7.23,7.23,46735.0
2016-09-28 12:50:00,7.23,7.24,7.23,7.24,30820.0,7.23,7.24,7.23,7.24,30820.0
2016-09-28 13:00:00,7.24,7.24,7.23,7.23,36785.0,7.24,7.24,7.23,7.23,36785.0
2016-09-28 13:10:00,7.23,7.24,7.23,7.23,46600.0,7.23,7.24,7.23,7.23,46600.0
2016-09-28 13:20:00,7.23,7.25,7.23,7.25,35955.0,7.23,7.25,7.23,7.25,35955.0
2016-09-28 13:30:00,7.25,7.25,7.25,7.25,72180.0,7.25,7.25,7.25,7.25,72180.0
2016-09-28 13:40:00,7.25,7.26,7.25,7.25,87320.0,7.25,7.26,7.25,7.25,87320.0
2016-09-28 13:50:00,7.25,7.25,7.25,7.25,63240.0,7.25,7.25,7.25,7.25,63240.0
2016-09-28 14:00:00,7.25,7.25,7.24,7.25,93050.0,7.25,7.25,7.24,7.25,93050.0
2016-09-28 14:10:00,7.25,7.26,7.25,7.25,174255.0,7.25,7.26,7.25,7.25,174255.0
2016-09-28 14:20:00,7.25,7.26,7.24,7.26,124195.0,7.25,7.26,7.24,7.26,124195.0
2016-09-28 14:30:00,7.25,7.26,7.25,7.25,95160.0,7.25,7.26,7.25,7.25,95160.0
2016-09-28 14:40:00,7.25,7.25,7.25,7.25,76120.0,7.25,7.25,7.25,7.25,76120.0
2016-09-28 14:50:00,7.25,7.25,7.25,7.25,62320.0,7.25,7.25,7.25,7.25,62320.0
2016-09-28 15:00:00,7.25,7.25,7.25,7.25,95255.0,7.25,7.25,7.25,7.25,95255.0
2016-09-28 15:10:00,7.25,7.26,7.25,7.25,103625.0,7.25,7.26,7.25,7.25,103625.0
2016-09-28 15:20:00,7.25,7.26,7.25,7.25,100530.0,7.25,7.26,7.25,7.25,100530.0
2016-09-28 15:30:00,7.25,7.26,7.25,7.25,111970.0,7.25,7.26,7.25,7.25,111970.0
2016-09-28 15:40:00,7.25,7.27,7.25,7.26,244295.0,7.25,7.27,7.25,7.26,244295.0
2016-09-28 15:50:00,7.26,7.27,7.26,7.26,688160.0,7.26,7.27,7.26,7.26,688160.0
2016-09-29 09:30:00,7.23,7.26,7.2,7.24,124580.0,7.23,7.26,7.2,7.24,124580.0
2016-09-29 09:40:00,7.24,7.27,7.24,7.24,133095.0,7.24,7.27,7.24,7.24,133095.0
2016-09-29 09:50:00,7.24,7.24,7.23,7.24,77405.0,7.24,7.24,7.23,7.24,77405.0
2016-09-29 10:00:00,7.24,7.26,7.22,7.22,85490.0,7.24,7.26,7.22,7.22,85490.0
2016-09-29 10:10:00,7.22,7.24,7.22,7.23,82545.0,7.22,7.24,7.22,7.23,82545.0
2016-09-29 10:20:00,7.24,7.24,7.23,7.24,77120.0,7.24,7.24,7.23,7.24,77120.0
2016-09-29 10:30:00,7.24,7.24,7.23,7.24,107060.0,7.24,7.24,7.23,7.24,107060.0
2016-09-29 10:40:00,7.24,7.24,7.23,7.23,130710.0,7.24,7.24,7.23,7.23,130710.0
2016-09-29 10:50:00,7.24,7.24,7.23,7.23,121240.0,7.24,7.24,7.23,7.23,121240.0
2016-09-29 11:00:00,7.23,7.24,7.23,7.23,177870.0,7.23,7.24,7.23,7.23,177870.0
2016-09-29 11:10:00,7.23,7.23,7.22,7.22,31455.0,7.23,7.23,7.22,7.22,31455.0
2016-09-29 11:20:00,7.22,7.23,7.22,7.23,85165.0,7.22,7.23,7.22,7.23,85165.0
2016-09-29 11:30:00,7.23,7.24,7.23,7.24,176150.0,7.23,7.24,7.23,7.24,176150.0
2016-09-29 11:40:00,7.24,7.24,7.22,7.22,199430.0,7.24,7.24,7.22,7.22,199430.0
2016-09-29 11:50:00,7.22,7.24,7.22,7.24,87025.0,7.22,7.24,7.22,7.24,87025.0
2016-09-29 12:00:00,7.24,7.24,7.23,7.24,644125.0,7.24,7.24,7.23,7.24,644125.0
2016-09-29 12:10:00,7.24,7.25,7.24,7.25,251970.0,7.24,7.25,7.24,7.25,251970.0
2016-09-29 12:20:00,7.25,7.26,7.24,7.25,108530.0,7.25,7.26,7.24,7.25,108530.0
2016-09-29 12:30:00,7.25,7.25,7.25,7.25,34205.0,7.25,7.25,7.25,7.25,34205.0
2016-09-29 12:40:00,7.25,7.25,7.21,7.21,156415.0,7.25,7.25,7.21,7.21,156415.0
2016-09-29 12:50:00,7.21,7.21,7.19,7.19,55840.0,7.21,7.21,7.19,7.19,55840.0
2016-09-29 13:00:00,7.19,7.19,7.16,7.18,48630.0,7.19,7.19,7.16,7.18,48630.0
2016-09-29 13:10:00,7.18,7.21,7.18,7.21,48655.0,7.18,7.21,7.18,7.21,48655.0
2016-09-29 13:20:00,7.21,7.22,7.2,7.2,28045.0,7.21,7.22,7.2,7.2,28045.0
2016-09-29 13:30:00,7.21,7.22,7.21,7.21,17600.0,7.21,7.22,7.21,7.21,17600.0
2016-09-29 13:40:00,7.21,7.21,7.2,7.2,35130.0,7.21,7.21,7.2,7.2,35130.0
2016-09-29 13:50:00,7.2,7.2,7.18,7.18,39165.0,7.2,7.2,7.18,7.18,39165.0
2016-09-29 14:00:00,7.18,7.2,7.17,7.19,53925.0,7.18,7.2,7.17,7.19,53925.0
2016-09-29 14:10:00,7.19,7.2,7.18,7.19,30640.0,7.19,7.2,7.18,7.19,30640.0
2016-09-29 14:20:00,7.2,7.2,7.19,7.2,104500.0,7.2,7.2,7.19,7.2,104500.0
2016-09-29 14:30:00,7.2,7.21,7.19,7.2,262100.0,7.2,7.21,7.19,7.2,262100.0
2016-09-29 14:40:00,7.2,7.2,7.19,7.2,185400.0,7.2,7.2,7.19,7.2,185400.0
2016-09-29 14:50:00,7.2,7.2,7.2,7.2,68665.0,7.2,7.2,7.2,7.2,68665.0
2016-09-29 15:00:00,7.2,7.21,7.19,7.21,109570.0,7.2,7.21,7.19,7.21,109570.0
2016-09-29 15:10:00,7.21,7.22,7.2,7.2,64800.0,7.21,7.22,7.2,7.2,64800.0
2016-09-29 15:20:00,7.2,7.21,7.2,7.21,65270.0,7.2,7.21,7.2,7.21,65270.0
2016-09-29 15:30:00,7.21,7.21,7.2,7.2,110155.0,7.21,7.21,7.2,7.2,110155.0
2016-09-29 15:40:00,7.2,7.2,7.19,7.19,136215.0,7.2,7.2,7.19,7.19,136215.0
2016-09-29 15:50:00,7.19,7.19,7.18,7.18,258765.0,7.19,7.19,7.18,7.18,258765.0
2016-09-30 09:30:00,7.22,7.3,7.21,7.28,267265.0,7.22,7.3,7.21,7.28,267265.0
2016-09-30 09:40:00,7.28,7.29,7.25,7.25,281905.0,7.28,7.29,7.25,7.25,281905.0
2016-09-30 09:50:00,7.25,7.27,7.25,7.25,343715.0,7.25,7.27,7.25,7.25,343715.0
2016-09-30 10:00:00,7.25,7.26,7.25,7.26,334255.0,7.25,7.26,7.25,7.26,334255.0
2016-09-30 10:10:00,7.26,7.27,7.25,7.26,154050.0,7.26,7.27,7.25,7.26,154050.0
2016-09-30 10:20:00,7.26,7.28,7.26,7.27,127680.0,7.26,7.28,7.26,7.27,127680.0
2016-09-30 10:30:00,7.27,7.3,7.27,7.3,137910.0,7.27,7.3,7.27,7.3,137910.0
2016-09-30 10:40:00,7.3,7.3,7.28,7.3,219785.0,7.3,7.3,7.28,7.3,219785.0
2016-09-30 10:50:00,7.3,7.32,7.3,7.31,233430.0,7.3,7.32,7.3,7.31,233430.0
2016-09-30 11:00:00,7.31,7.31,7.3,7.3,241365.0,7.31,7.31,7.3,7.3,241365.0
2016-09-30 11:10:00,7.3,7.32,7.3,7.3,246630.0,7.3,7.32,7.3,7.3,246630.0
2016-09-30 11:20:00,7.3,7.32,7.3,7.32,124685.0,7.3,7.32,7.3,7.32,124685.0
2016-09-30 11:30:00,7.32,7.32,7.3,7.31,189860.0,7.32,7.32,7.3,7.31,189860.0
2016-09-30 11:40:00,7.31,7.33,7.31,7.31,256330.0,7.31,7.33,7.31,7.31,256330.0
2016-09-30 11:50:00,7.31,7.32,7.31,7.31,481915.0,7.31,7.32,7.31,7.31,481915.0
2016-09-30 12:00:00,7.31,7.31,7.3,7.31,248520.0,7.31,7.31,7.3,7.31,248520.0
2016-09-30 12:10:00,7.31,7.32,7.31,7.31,475950.0,7.31,7.32,7.31,7.31,475950.0
2016-09-30 12:20:00,7.31,7.34,7.31,7.33,206385.0,7.31,7.34,7.31,7.33,206385.0
2016-09-30 12:30:00,7.33,7.34,7.32,7.34,109230.0,7.33,7.34,7.32,7.34,109230.0
2016-09-30 12:40:00,7.34,7.34,7.32,7.33,116805.0,7.34,7.34,7.32,7.33,116805.0
2016-09-30 12:50:00,7.33,7.33,7.32,7.33,146150.0,7.33,7.33,7.32,7.33,146150.0
2016-09-30 13:00:00,7.33,7.34,7.33,7.33,77550.0,7.33,7.34,7.33,7.33,77550.0
2016-09-30 13:10:00,7.33,7.34,7.33,7.33,169525.0,7.33,7.34,7.33,7.33,169525.0
2016-09-30 13:20:00,7.34,7.36,7.33,7.36,336780.0,7.34,7.36,7.33,7.36,336780.0
2016-09-30 13:30:00,7.36,7.36,7.35,7.36,140875.0,7.36,7.36,7.35,7.36,140875.0
2016-09-30 13:40:00,7.36,7.38,7.36,7.37,139355.0,7.36,7.38,7.36,7.37,139355.0
2016-09-30 13:50:00,7.37,7.38,7.37,7.38,177435.0,7.37,7.38,7.37,7.38,177435.0
2016-09-30 14:00:00,7.38,7.39,7.37,7.38,301145.0,7.38,7.39,7.37,7.38,301145.0
2016-09-30 14:10:00,7.38,7.38,7.36,7.36,264745.0,7.38,7.38,7.36,7.36,264745.0
2016-09-30 14:20:00,7.36,7.39,7.36,7.39,217210.0,7.36,7.39,7.36,7.39,217210.0
2016-09-30 14:30:00,7.39,7.4,7.38,7.4,213165.0,7.39,7.4,7.38,7.4,213165.0
2016-09-30 14:40:00,7.39,7.39,7.37,7.39,155530.0,7.39,7.39,7.37,7.39,155530.0
2016-09-30 14:50:00,7.38,7.38,7.37,7.37,105295.0,7.38,7.38,7.37,7.37,105295.0
2016-09-30 15:00:00,7.37,7.39,7.37,7.39,167785.0,7.37,7.39,7.37,7.39,167785.0
2016-09-30 15:10:00,7.39,7.4,7.38,7.39,191070.0,7.39,7.4,7.38,7.39,191070.0
2016-09-30 15:20:00,7.39,7.4,7.39,7.39,176925.0,7.39,7.4,7.39,7.39,176925.0
2016-09-30 15:30:00,7.39,7.39,7.39,7.39,172330.0,7.39,7.39,7.39,7.39,172330.0
2016-09-30 15:40:00,7.39,7.4,7.39,7.4,285390.0,7.39,7.4,7.39,7.4,285390.0
2016-09-30 15:50:00,7.4,7.41,7.38,7.38,1116880.0,7.4,7.41,7.38,7.38,1116880.0
2016-10-03 09:30:00,7.38,7.5,7.37,7.47,470135.0,7.38,7.5,7.37,7.47,470135.0
2016-10-03 09:40:00,7.47,7.49,7.41,7.43,456480.0,7.47,7.49,7.41,7.43,456480.0
2016-10-03 09:50:00,7.42,7.42,7.39,7.4,229100.0,7.42,7.42,7.39,7.4,229100.0
2016-10-03 10:00:00,7.4,7.4,7.38,7.4,311000.0,7.4,7.4,7.38,7.4,311000.0
2016-10-03 10:10:00,7.4,7.41,7.4,7.4,385255.0,7.4,7.41,7.4,7.4,385255.0
2016-10-03 10:20:00,7.4,7.4,7.39,7.4,207800.0,7.4,7.4,7.39,7.4,207800.0
2016-10-03 10:30:00,7.4,7.4,7.39,7.4,306970.0,7.4,7.4,7.39,7.4,306970.0
2016-10-03 10:40:00,7.4,7.41,7.4,7.41,230220.0,7.4,7.41,7.4,7.41,230220.0
2016-10-03 10:50:00,7.41,7.41,7.4,7.4,254140.0,7.41,7.41,7.4,7.4,254140.0
2016-10-03 11:00:00,7.4,7.4,7.4,7.4,124845.0,7.4,7.4,7.4,7.4,124845.0
2016-10-03 11:10:00,7.4,7.41,7.4,7.41,178875.0,7.4,7.41,7.4,7.41,178875.0
2016-10-03 11:20:00,7.41,7.41,7.4,7.4,138620.0,7.41,7.41,7.4,7.4,138620.0
2016-10-03 11:30:00,7.4,7.41,7.39,7.4,268360.0,7.4,7.41,7.39,7.4,268360.0
2016-10-03 11:40:00,7.4,7.4,7.4,7.4,166700.0,7.4,7.4,7.4,7.4,166700.0
2016-10-03 11:50:00,7.4,7.4,7.39,7.4,219005.0,7.4,7.4,7.39,7.4,219005.0
2016-10-03 12:00:00,7.4,7.4,7.4,7.4,83320.0,7.4,7.4,7.4,7.4,83320.0
2016-10-03 12:10:00,7.4,7.4,7.39,7.39,151145.0,7.4,7.4,7.39,7.39,151145.0
2016-10-03 12:20:00,7.39,7.4,7.39,7.4,150800.0,7.39,7.4,7.39,7.4,150800.0
2016-10-03 12:30:00,7.4,7.4,7.39,7.4,129315.0,7.4,7.4,7.39,7.4,129315.0
2016-10-03 12:40:00,7.4,7.4,7.39,7.4,99105.0,7.4,7.4,7.39,7.4,99105.0
2016-10-03 12:50:00,7.4,7.41,7.4,7.4,342960.0,7.4,7.41,7.4,7.4,342960.0
2016-10-03 13:00:00,7.4,7.4,7.39,7.4,123360.0,7.4,7.4,7.39,7.4,123360.0
2016-10-03 13:10:00,7.4,7.4,7.39,7.4,83075.0,7.4,7.4,7.39,7.4,83075.0
2016-10-03 13:20:00,7.4,7.4,7.4,7.4,130475.0,7.4,7.4,7.4,7.4,130475.0
2016-10-03 13:30:00,7.4,7.41,7.39,7.4,114235.0,7.4,7.41,7.39,7.4,114235.0
2016-10-03 13:40:00,7.4,7.4,7.39,7.4,125805.0,7.4,7.4,7.39,7.4,125805.0
2016-10-03 13:50:00,7.4,7.4,7.39,7.4,210430.0,7.4,7.4,7.39,7.4,210430.0
2016-10-03 14:00:00,7.4,7.4,7.39,7.4,174820.0,7.4,7.4,7.39,7.4,174820.0
2016-10-03 14:10:00,7.4,7.4,7.39,7.4,179555.0,7.4,7.4,7.39,7.4,179555.0
2016-10-03 14:20:00,7.4,7.4,7.39,7.39,62605.0,7.4,7.4,7.39,7.39,62605.0
2016-10-03 14:30:00,7.39,7.4,7.39,7.39,116910.0,7.39,7.4,7.39,7.39,116910.0
2016-10-03 14:40:00,7.39,7.4,7.39,7.39,101155.0,7.39,7.4,7.39,7.39,101155.0
2016-10-03 14:50:00,7.39,7.4,7.38,7.39,82045.0,7.39,7.4,7.38,7.39,82045.0
2016-10-03 15:00:00,7.39,7.4,7.39,7.4,103175.0,7.39,7.4,7.39,7.4,103175.0
2016-10-03 15:10:00,7.4,7.4,7.4,7.4,90195.0,7.4,7.4,7.4,7.4,90195.0
2016-10-03 15:20:00,7.4,7.4,7.4,7.4,102305.0,7.4,7.4,7.4,7.4,102305.0
2016-10-03 15:30:00,7.4,7.4,7.4,7.4,438845.0,7.4,7.4,7.4,7.4,438845.0
2016-10-03 15:40:00,7.4,7.4,7.39,7.39,257460.0,7.4,7.4,7.39,7.39,257460.0
2016-10-03 15:50:00,7.39,7.4,7.38,7.39,574895.0,7.39,7.4,7.38,7.39,574895.0
2016-10-04 09:30:00,7.39,7.44,7.38,7.4,156150.0,7.39,7.44,7.38,7.4,156150.0
2016-10-04 09:40:00,7.41,7.46,7.4,7.45,202545.0,7.41,7.46,7.4,7.45,202545.0
2016-10-04 09:50:00,7.45,7.46,7.42,7.46,111770.0,7.45,7.46,7.42,7.46,111770.0
2016-10-04 10:00:00,7.46,7.47,7.45,7.47,74740.0,7.46,7.47,7.45,7.47,74740.0
2016-10-04 10:10:00,7.47,7.47,7.43,7.44,111280.0,7.47,7.47,7.43,7.44,111280.0
2016-10-04 10:20:00,7.45,7.46,7.44,7.45,73915.0,7.45,7.46,7.44,7.45,73915.0
2016-10-04 10:30:00,7.45,7.46,7.45,7.46,121765.0,7.45,7.46,7.45,7.46,121765.0
2016-10-04 10:40:00,7.46,7.48,7.46,7.48,153180.0,7.46,7.48,7.46,7.48,153180.0
2016-10-04 10:50:00,7.48,7.49,7.48,7.49,117690.0,7.48,7.49,7.48,7.49,117690.0
2016-10-04 11:00:00,7.49,7.49,7.45,7.45,82635.0,7.49,7.49,7.45,7.45,82635.0
2016-10-04 11:10:00,7.45,7.45,7.4,7.41,189475.0,7.45,7.45,7.4,7.41,189475.0
2016-10-04 11:20:00,7.41,7.41,7.4,7.41,156315.0,7.41,7.41,7.4,7.41,156315.0
2016-10-04 11:30:00,7.41,7.42,7.4,7.4,237120.0,7.41,7.42,7.4,7.4,237120.0
2016-10-04 11:40:00,7.39,7.41,7.39,7.4,199085.0,7.39,7.41,7.39,7.4,199085.0
2016-10-04 11:50:00,7.4,7.4,7.38,7.4,105295.0,7.4,7.4,7.38,7.4,105295.0
2016-10-04 12:00:00,7.4,7.4,7.38,7.39,81245.0,7.4,7.4,7.38,7.39,81245.0
2016-10-04 12:10:00,7.39,7.4,7.38,7.4,67430.0,7.39,7.4,7.38,7.4,67430.0
2016-10-04 12:20:00,7.39,7.4,7.38,7.39,35000.0,7.39,7.4,7.38,7.39,35000.0
2016-10-04 12:30:00,7.39,7.4,7.38,7.39,88100.0,7.39,7.4,7.38,7.39,88100.0
2016-10-04 12:40:00,7.39,7.4,7.38,7.39,87835.0,7.39,7.4,7.38,7.39,87835.0
2016-10-04 12:50:00,7.39,7.39,7.37,7.37,120680.0,7.39,7.39,7.37,7.37,120680.0
2016-10-04 13:00:00,7.37,7.38,7.36,7.36,192930.0,7.37,7.38,7.36,7.36,192930.0
2016-10-04 13:10:00,7.36,7.37,7.36,7.36,48600.0,7.36,7.37,7.36,7.36,48600.0
2016-10-04 13:20:00,7.36,7.36,7.34,7.34,95345.0,7.36,7.36,7.34,7.34,95345.0
2016-10-04 13:30:00,7.34,7.35,7.34,7.35,64170.0,7.34,7.35,7.34,7.35,64170.0
2016-10-04 13:40:00,7.35,7.35,7.34,7.34,75135.0,7.35,7.35,7.34,7.34,75135.0
2016-10-04 13:50:00,7.35,7.35,7.33,7.34,46680.0,7.35,7.35,7.33,7.34,46680.0
2016-10-04 14:00:00,7.34,7.35,7.34,7.35,57580.0,7.34,7.35,7.34,7.35,57580.0
2016-10-04 14:10:00,7.35,7.36,7.35,7.35,61510.0,7.35,7.36,7.35,7.35,61510.0
2016-10-04 14:20:00,7.35,7.35,7.34,7.35,93285.0,7.35,7.35,7.34,7.35,93285.0
2016-10-04 14:30:00,7.35,7.36,7.34,7.35,69620.0,7.35,7.36,7.34,7.35,69620.0
2016-10-04 14:40:00,7.35,7.35,7.34,7.34,79305.0,7.35,7.35,7.34,7.34,79305.0
2016-10-04 14:50:00,7.34,7.35,7.34,7.34,102040.0,7.34,7.35,7.34,7.34,102040.0
2016-10-04 15:00:00,7.34,7.35,7.34,7.35,59395.0,7.34,7.35,7.34,7.35,59395.0
2016-10-04 15:10:00,7.35,7.36,7.35,7.36,1296385.0,7.35,7.36,7.35,7.36,1296385.0
2016-10-04 15:20:00,7.36,7.36,7.35,7.36,106575.0,7.36,7.36,7.35,7.36,106575.0
2016-10-04 15:30:00,7.36,7.37,7.35,7.37,116140.0,7.36,7.37,7.35,7.37,116140.0
2016-10-04 15:40:00,7.37,7.38,7.36,7.37,213965.0,7.37,7.38,7.36,7.37,213965.0
2016-10-04 15:50:00,7.36,7.37,7.36,7.36,278385.0,7.36,7.37,7.36,7.36,278385.0
2016-10-05 09:30:00,7.36,7.39,7.34,7.38,94770.0,7.36,7.39,7.34,7.38,94770.0
2016-10-05 09:40:00,7.38,7.38,7.37,7.38,166310.0,7.38,7.38,7.37,7.38,166310.0
2016-10-05 09:50:00,7.38,7.38,7.37,7.38,310490.0,7.38,7.38,7.37,7.38,310490.0
2016-10-05 10:00:00,7.38,7.41,7.37,7.4,485785.0,7.38,7.41,7.37,7.4,485785.0
2016-10-05 10:10:00,7.4,7.4,7.38,7.39,336825.0,7.4,7.4,7.38,7.39,336825.0
2016-10-05 10:20:00,7.39,7.4,7.38,7.4,321315.0,7.39,7.4,7.38,7.4,321315.0
2016-10-05 10:30:00,7.4,7.4,7.38,7.38,668300.0,7.4,7.4,7.38,7.38,668300.0
2016-10-05 10:40:00,7.38,7.39,7.38,7.38,685040.0,7.38,7.39,7.38,7.38,685040.0
2016-10-05 10:50:00,7.38,7.38,7.37,7.38,297120.0,7.38,7.38,7.37,7.38,297120.0
2016-10-05 11:00:00,7.38,7.38,7.37,7.38,568520.0,7.38,7.38,7.37,7.38,568520.0
2016-10-05 11:10:00,7.38,7.39,7.37,7.38,364460.0,7.38,7.39,7.37,7.38,364460.0
2016-10-05 11:20:00,7.38,7.42,7.38,7.42,586440.0,7.38,7.42,7.38,7.42,586440.0
2016-10-05 11:30:00,7.42,7.43,7.42,7.43,82210.0,7.42,7.43,7.42,7.43,82210.0
2016-10-05 11:40:00,7.43,7.43,7.41,7.43,277075.0,7.43,7.43,7.41,7.43,277075.0
2016-10-05 11:50:00,7.43,7.45,7.43,7.43,153770.0,7.43,7.45,7.43,7.43,153770.0
2016-10-05 12:00:00,7.43,7.45,7.43,7.45,64770.0,7.43,7.45,7.43,7.45,64770.0
2016-10-05 12:10:00,7.45,7.46,7.44,7.46,73480.0,7.45,7.46,7.44,7.46,73480.0
2016-10-05 12:20:00,7.46,7.46,7.44,7.45,89725.0,7.46,7.46,7.44,7.45,89725.0
2016-10-05 12:30:00,7.45,7.45,7.43,7.44,207205.0,7.45,7.45,7.43,7.44,207205.0
2016-10-05 12:40:00,7.44,7.45,7.43,7.44,99265.0,7.44,7.45,7.43,7.44,99265.0
2016-10-05 12:50:00,7.45,7.45,7.43,7.43,56170.0,7.45,7.45,7.43,7.43,56170.0
2016-10-05 13:00:00,7.43,7.43,7.42,7.43,95815.0,7.43,7.43,7.42,7.43,95815.0
2016-10-05 13:10:00,7.43,7.43,7.41,7.41,77630.0,7.43,7.43,7.41,7.41,77630.0
2016-10-05 13:20:00,7.41,7.42,7.4,7.4,107570.0,7.41,7.42,7.4,7.4,107570.0
2016-10-05 13:30:00,7.4,7.4,7.39,7.4,176370.0,7.4,7.4,7.39,7.4,176370.0
2016-10-05 13:40:00,7.4,7.4,7.4,7.4,108455.0,7.4,7.4,7.4,7.4,108455.0
2016-10-05 13:50:00,7.4,7.41,7.38,7.38,198965.0,7.4,7.41,7.38,7.38,198965.0
2016-10-05 14:00:00,7.39,7.39,7.37,7.37,187965.0,7.39,7.39,7.37,7.37,187965.0
2016-10-05 14:10:00,7.37,7.37,7.37,7.37,102180.0,7.37,7.37,7.37,7.37,102180.0
2016-10-05 14:20:00,7.38,7.38,7.36,7.36,114925.0,7.38,7.38,7.36,7.36,114925.0
2016-10-05 14:30:00,7.36,7.37,7.36,7.36,111840.0,7.36,7.37,7.36,7.36,111840.0
2016-10-05 14:40:00,7.37,7.37,7.36,7.37,165145.0,7.37,7.37,7.36,7.37,165145.0
2016-10-05 14:50:00,7.37,7.37,7.36,7.37,162465.0,7.37,7.37,7.36,7.37,162465.0
2016-10-05 15:00:00,7.37,7.37,7.36,7.36,146710.0,7.37,7.37,7.36,7.36,146710.0
2016-10-05 15:10:00,7.37,7.37,7.35,7.35,108710.0,7.37,7.37,7.35,7.35,108710.0
2016-10-05 15:20:00,7.35,7.35,7.32,7.33,112260.0,7.35,7.35,7.32,7.33,112260.0
2016-10-05 15:30:00,7.32,7.32,7.32,7.32,518955.0,7.32,7.32,7.32,7.32,518955.0
2016-10-05 15:40:00,7.32,7.32,7.32,7.32,315570.0,7.32,7.32,7.32,7.32,315570.0
2016-10-05 15:50:00,7.32,7.32,7.32,7.32,750240.0,7.32,7.32,7.32,7.32,750240.0
2016-10-06 09:30:00,7.35,7.35,7.27,7.28,245185.0,7.35,7.35,7.27,7.28,245185.0
2016-10-06 09:40:00,7.28,7.28,7.21,7.21,320360.0,7.28,7.28,7.21,7.21,320360.0
2016-10-06 09:50:00,7.21,7.22,7.19,7.19,262505.0,7.21,7.22,7.19,7.19,262505.0
2016-10-06 10:00:00,7.19,7.19,7.14,7.14,291400.0,7.19,7.19,7.14,7.14,291400.0
2016-10-06 10:10:00,7.14,7.17,7.14,7.16,270000.0,7.14,7.17,7.14,7.16,270000.0
2016-10-06 10:20:00,7.16,7.2,7.16,7.2,214300.0,7.16,7.2,7.16,7.2,214300.0
2016-10-06 10:30:00,7.2,7.2,7.17,7.19,185175.0,7.2,7.2,7.17,7.19,185175.0
2016-10-06 10:40:00,7.19,7.22,7.19,7.2,122320.0,7.19,7.22,7.19,7.2,122320.0
2016-10-06 10:50:00,7.2,7.2,7.18,7.19,152010.0,7.2,7.2,7.18,7.19,152010.0
2016-10-06 11:00:00,7.19,7.19,7.17,7.17,135225.0,7.19,7.19,7.17,7.17,135225.0
2016-10-06 11:10:00,7.17,7.17,7.14,7.15,117445.0,7.17,7.17,7.14,7.15,117445.0
2016-10-06 11:20:00,7.15,7.17,7.15,7.17,124785.0,7.15,7.17,7.15,7.17,124785.0
2016-10-06 11:30:00,7.17,7.18,7.17,7.17,112000.0,7.17,7.18,7.17,7.17,112000.0
2016-10-06 11:40:00,7.17,7.19,7.17,7.18,183490.0,7.17,7.19,7.17,7.18,183490.0
2016-10-06 11:50:00,7.18,7.2,7.18,7.2,275100.0,7.18,7.2,7.18,7.2,275100.0
2016-10-06 12:00:00,7.2,7.2,7.2,7.2,119605.0,7.2,7.2,7.2,7.2,119605.0
2016-10-06 12:10:00,7.2,7.2,7.19,7.2,79020.0,7.2,7.2,7.19,7.2,79020.0
2016-10-06 12:20:00,7.2,7.2,7.19,7.2,62120.0,7.2,7.2,7.19,7.2,62120.0
2016-10-06 12:30:00,7.2,7.2,7.19,7.19,111650.0,7.2,7.2,7.19,7.19,111650.0
2016-10-06 12:40:00,7.19,7.19,7.18,7.18,69185.0,7.19,7.19,7.18,7.18,69185.0
2016-10-06 12:50:00,7.18,7.18,7.17,7.17,172205.0,7.18,7.18,7.17,7.17,172205.0
2016-10-06 13:00:00,7.17,7.17,7.17,7.17,139855.0,7.17,7.17,7.17,7.17,139855.0
2016-10-06 13:10:00,7.17,7.18,7.16,7.18,54650.0,7.17,7.18,7.16,7.18,54650.0
2016-10-06 13:20:00,7.18,7.18,7.17,7.17,207010.0,7.18,7.18,7.17,7.17,207010.0
2016-10-06 13:30:00,7.17,7.18,7.17,7.17,118280.0,7.17,7.18,7.17,7.17,118280.0
2016-10-06 13:40:00,7.17,7.17,7.16,7.17,97375.0,7.17,7.17,7.16,7.17,97375.0
2016-10-06 13:50:00,7.16,7.17,7.15,7.15,108365.0,7.16,7.17,7.15,7.15,108365.0
2016-10-06 14:00:00,7.15,7.17,7.15,7.17,98750.0,7.15,7.17,7.15,7.17,98750.0
2016-10-06 14:10:00,7.17,7.18,7.16,7.17,86005.0,7.17,7.18,7.16,7.17,86005.0
2016-10-06 14:20:00,7.17,7.17,7.15,7.15,199365.0,7.17,7.17,7.15,7.15,199365.0
2016-10-06 14:30:00,7.15,7.17,7.15,7.16,141215.0,7.15,7.17,7.15,7.16,141215.0
2016-10-06 14:40:00,7.16,7.16,7.15,7.15,121665.0,7.16,7.16,7.15,7.15,121665.0
2016-10-06 14:50:00,7.15,7.16,7.15,7.16,97520.0,7.15,7.16,7.15,7.16,97520.0
2016-10-06 15:00:00,7.16,7.16,7.15,7.15,124135.0,7.16,7.16,7.15,7.15,124135.0
2016-10-06 15:10:00,7.15,7.15,7.15,7.15,136415.0,7.15,7.15,7.15,7.15,136415.0
2016-10-06 15:20:00,7.15,7.15,7.14,7.15,311070.0,7.15,7.15,7.14,7.15,311070.0
2016-10-06 15:30:00,7.14,7.15,7.14,7.15,318440.0,7.14,7.15,7.14,7.15,318440.0
2016-10-06 15:40:00,7.15,7.15,7.14,7.14,196425.0,7.15,7.15,7.14,7.14,196425.0
2016-10-06 15:50:00,7.14,7.14,7.13,7.14,776405.0,7.14,7.14,7.13,7.14,776405.0
2016-10-07 09:30:00,7.15,7.15,7.11,7.15,125340.0,7.15,7.15,7.11,7.15,125340.0
2016-10-07 09:40:00,7.14,7.16,7.11,7.12,109485.0,7.14,7.16,7.11,7.12,109485.0
2016-10-07 09:50:00,7.12,7.14,7.11,7.13,112630.0,7.12,7.14,7.11,7.13,112630.0
2016-10-07 10:00:00,7.14,7.15,7.13,7.15,70585.0,7.14,7.15,7.13,7.15,70585.0
2016-10-07 10:10:00,7.15,7.16,7.14,7.15,86715.0,7.15,7.16,7.14,7.15,86715.0
2016-10-07 10:20:00,7.15,7.15,7.14,7.14,53585.0,7.15,7.15,7.14,7.14,53585.0
2016-10-07 10:30:00,7.15,7.15,7.13,7.15,76115.0,7.15,7.15,7.13,7.15,76115.0
2016-10-07 10:40:00,7.15,7.15,7.13,7.14,83100.0,7.15,7.15,7.13,7.14,83100.0
2016-10-07 10:50:00,7.15,7.15,7.14,7.14,62000.0,7.15,7.15,7.14,7.14,62000.0
2016-10-07 11:00:00,7.14,7.14,7.11,7.11,270935.0,7.14,7.14,7.11,7.11,270935.0
2016-10-07 11:10:00,7.12,7.12,7.11,7.11,56410.0,7.12,7.12,7.11,7.11,56410.0
2016-10-07 11:20:00,7.11,7.11,7.1,7.1,92930.0,7.11,7.11,7.1,7.1,92930.0
2016-10-07 11:30:00,7.1,7.1,7.08,7.09,47595.0,7.1,7.1,7.08,7.09,47595.0
2016-10-07 11:40:00,7.09,7.09,7.05,7.05,67830.0,7.09,7.09,7.05,7.05,67830.0
2016-10-07 11:50:00,7.05,7.05,7.04,7.04,233015.0,7.05,7.05,7.04,7.04,233015.0
2016-10-07 12:00:00,7.04,7.06,7.04,7.04,78535.0,7.04,7.06,7.04,7.04,78535.0
2016-10-07 12:10:00,7.04,7.05,7.03,7.04,119965.0,7.04,7.05,7.03,7.04,119965.0
2016-10-07 12:20:00,7.04,7.04,7.02,7.03,86250.0,7.04,7.04,7.02,7.03,86250.0
2016-10-07 12:30:00,7.03,7.03,7.02,7.02,102815.0,7.03,7.03,7.02,7.02,102815.0
2016-10-07 12:40:00,7.02,7.03,7.02,7.02,107295.0,7.02,7.03,7.02,7.02,107295.0
2016-10-07 12:50:00,7.03,7.03,7.02,7.03,62020.0,7.03,7.03,7.02,7.03,62020.0
2016-10-07 13:00:00,7.03,7.03,7.02,7.03,123000.0,7.03,7.03,7.02,7.03,123000.0
2016-10-07 13:10:00,7.03,7.04,7.02,7.04,144600.0,7.03,7.04,7.02,7.04,144600.0
2016-10-07 13:20:00,7.04,7.06,7.04,7.05,88015.0,7.04,7.06,7.04,7.05,88015.0
2016-10-07 13:30:00,7.05,7.07,7.05,7.07,62705.0,7.05,7.07,7.05,7.07,62705.0
2016-10-07 13:40:00,7.07,7.08,7.06,7.06,170375.0,7.07,7.08,7.06,7.06,170375.0
2016-10-07 13:50:00,7.06,7.06,7.04,7.04,349820.0,7.06,7.06,7.04,7.04,349820.0
2016-10-07 14:00:00,7.04,7.05,7.04,7.04,314820.0,7.04,7.05,7.04,7.04,314820.0
2016-10-07 14:10:00,7.04,7.05,7.04,7.04,343315.0,7.04,7.05,7.04,7.04,343315.0
2016-10-07 14:20:00,7.04,7.06,7.04,7.06,176865.0,7.04,7.06,7.04,7.06,176865.0
2016-10-07 14:30:00,7.06,7.07,7.05,7.05,230355.0,7.06,7.07,7.05,7.05,230355.0
2016-10-07 14:40:00,7.05,7.06,7.03,7.03,194670.0,7.05,7.06,7.03,7.03,194670.0
2016-10-07 14:50:00,7.03,7.04,7.03,7.03,215260.0,7.03,7.04,7.03,7.03,215260.0
2016-10-07 15:00:00,7.03,7.03,7.02,7.02,182490.0,7.03,7.03,7.02,7.02,182490.0
2016-10-07 15:10:00,7.02,7.03,7.02,7.02,154100.0,7.02,7.03,7.02,7.02,154100.0
2016-10-07 15:20:00,7.02,7.02,7.01,7.02,215470.0,7.02,7.02,7.01,7.02,215470.0
2016-10-07 15:30:00,7.02,7.02,7.01,7.02,323940.0,7.02,7.02,7.01,7.02,323940.0
2016-10-07 15:40:00,7.02,7.02,7.0,7.01,640585.0,7.02,7.02,7.0,7.01,640585.0
2016-10-07 15:50:00,7.01,7.01,7.0,7.0,1507165.0,7.01,7.01,7.0,7.0,1507165.0
2016-10-10 09:30:00,7.06,7.08,7.01,7.04,428260.0,7.06,7.08,7.01,7.04,428260.0
2016-10-10 09:40:00,7.04,7.05,7.02,7.03,350850.0,7.04,7.05,7.02,7.03,350850.0
2016-10-10 09:50:00,7.03,7.04,7.01,7.02,378700.0,7.03,7.04,7.01,7.02,378700.0
2016-10-10 10:00:00,7.02,7.05,7.01,7.03,338885.0,7.02,7.05,7.01,7.03,338885.0
2016-10-10 10:10:00,7.03,7.03,6.99,7.0,486745.0,7.03,7.03,6.99,7.0,486745.0
2016-10-10 10:20:00,7.0,7.0,6.98,6.98,370210.0,7.0,7.0,6.98,6.98,370210.0
2016-10-10 10:30:00,6.98,7.0,6.97,7.0,467010.0,6.98,7.0,6.97,7.0,467010.0
2016-10-10 10:40:00,7.0,7.01,6.99,6.99,232440.0,7.0,7.01,6.99,6.99,232440.0
2016-10-10 10:50:00,6.99,7.0,6.99,6.99,209230.0,6.99,7.0,6.99,6.99,209230.0
2016-10-10 11:00:00,6.99,7.01,6.99,7.0,233730.0,6.99,7.01,6.99,7.0,233730.0
2016-10-10 11:10:00,7.0,7.0,6.99,6.99,115810.0,7.0,7.0,6.99,6.99,115810.0
2016-10-10 11:20:00,7.0,7.01,6.99,7.01,208320.0,7.0,7.01,6.99,7.01,208320.0
2016-10-10 11:30:00,7.01,7.03,7.01,7.03,144280.0,7.01,7.03,7.01,7.03,144280.0
2016-10-10 11:40:00,7.02,7.04,7.02,7.03,145180.0,7.02,7.04,7.02,7.03,145180.0
2016-10-10 11:50:00,7.03,7.03,7.02,7.02,132240.0,7.03,7.03,7.02,7.02,132240.0
2016-10-10 12:00:00,7.02,7.03,7.01,7.03,103605.0,7.02,7.03,7.01,7.03,103605.0
2016-10-10 12:10:00,7.02,7.04,7.02,7.04,199715.0,7.02,7.04,7.02,7.04,199715.0
2016-10-10 12:20:00,7.04,7.06,7.04,7.05,125910.0,7.04,7.06,7.04,7.05,125910.0
2016-10-10 12:30:00,7.06,7.07,7.03,7.03,264120.0,7.06,7.07,7.03,7.03,264120.0
2016-10-10 12:40:00,7.03,7.06,7.03,7.05,103175.0,7.03,7.06,7.03,7.05,103175.0
2016-10-10 12:50:00,7.05,7.06,7.05,7.05,122985.0,7.05,7.06,7.05,7.05,122985.0
2016-10-10 13:00:00,7.05,7.07,7.05,7.06,95800.0,7.05,7.07,7.05,7.06,95800.0
2016-10-10 13:10:00,7.06,7.07,7.06,7.06,84535.0,7.06,7.07,7.06,7.06,84535.0
2016-10-10 13:20:00,7.06,7.06,7.04,7.05,196590.0,7.06,7.06,7.04,7.05,196590.0
2016-10-10 13:30:00,7.05,7.05,7.04,7.05,68100.0,7.05,7.05,7.04,7.05,68100.0
2016-10-10 13:40:00,7.05,7.06,7.05,7.05,70000.0,7.05,7.06,7.05,7.05,70000.0
2016-10-10 13:50:00,7.05,7.06,7.04,7.05,84645.0,7.05,7.06,7.04,7.05,84645.0
2016-10-10 14:00:00,7.05,7.05,7.04,7.04,121990.0,7.05,7.05,7.04,7.04,121990.0
2016-10-10 14:10:00,7.04,7.04,7.02,7.02,107085.0,7.04,7.04,7.02,7.02,107085.0
2016-10-10 14:20:00,7.03,7.03,7.02,7.03,109775.0,7.03,7.03,7.02,7.03,109775.0
2016-10-10 14:30:00,7.02,7.03,7.01,7.02,208880.0,7.02,7.03,7.01,7.02,208880.0
2016-10-10 14:40:00,7.02,7.02,7.01,7.01,112205.0,7.02,7.02,7.01,7.01,112205.0
2016-10-10 14:50:00,7.01,7.01,7.01,7.01,166805.0,7.01,7.01,7.01,7.01,166805.0
2016-10-10 15:00:00,7.01,7.02,7.01,7.01,315270.0,7.01,7.02,7.01,7.01,315270.0
2016-10-10 15:10:00,7.01,7.01,6.99,7.0,409285.0,7.01,7.01,6.99,7.0,409285.0
2016-10-10 15:20:00,7.0,7.01,7.0,7.0,219080.0,7.0,7.01,7.0,7.0,219080.0
2016-10-10 15:30:00,7.0,7.0,6.98,6.99,235010.0,7.0,7.0,6.98,6.99,235010.0
2016-10-10 15:40:00,6.99,7.01,6.99,7.0,478090.0,6.99,7.01,6.99,7.0,478090.0
2016-10-10 15:50:00,7.0,7.0,6.99,7.0,613860.0,7.0,7.0,6.99,7.0,613860.0
2016-10-11 09:30:00,6.98,7.01,6.96,6.99,249870.0,6.98,7.01,6.96,6.99,249870.0
2016-10-11 09:40:00,6.99,7.0,6.95,6.95,392355.0,6.99,7.0,6.95,6.95,392355.0
2016-10-11 09:50:00,6.95,6.95,6.93,6.94,391760.0,6.95,6.95,6.93,6.94,391760.0
2016-10-11 10:00:00,6.94,6.95,6.94,6.94,383770.0,6.94,6.95,6.94,6.94,383770.0
2016-10-11 10:10:00,6.94,6.94,6.93,6.94,226580.0,6.94,6.94,6.93,6.94,226580.0
2016-10-11 10:20:00,6.94,6.94,6.93,6.93,256635.0,6.94,6.94,6.93,6.93,256635.0
2016-10-11 10:30:00,6.93,6.95,6.93,6.94,190375.0,6.93,6.95,6.93,6.94,190375.0
2016-10-11 10:40:00,6.94,6.95,6.93,6.94,154970.0,6.94,6.95,6.93,6.94,154970.0
2016-10-11 10:50:00,6.94,6.94,6.9,6.9,217195.0,6.94,6.94,6.9,6.9,217195.0
2016-10-11 11:00:00,6.9,6.9,6.87,6.88,283905.0,6.9,6.9,6.87,6.88,283905.0
2016-10-11 11:10:00,6.88,6.9,6.88,6.89,220725.0,6.88,6.9,6.88,6.89,220725.0
2016-10-11 11:20:00,6.89,6.89,6.86,6.87,255625.0,6.89,6.89,6.86,6.87,255625.0
2016-10-11 11:30:00,6.86,6.87,6.86,6.86,457500.0,6.86,6.87,6.86,6.86,457500.0
2016-10-11 11:40:00,6.86,6.87,6.85,6.85,167860.0,6.86,6.87,6.85,6.85,167860.0
2016-10-11 11:50:00,6.85,6.89,6.85,6.87,469855.0,6.85,6.89,6.85,6.87,469855.0
2016-10-11 12:00:00,6.87,6.88,6.85,6.87,371270.0,6.87,6.88,6.85,6.87,371270.0
2016-10-11 12:10:00,6.87,6.89,6.86,6.89,118610.0,6.87,6.89,6.86,6.89,118610.0
2016-10-11 12:20:00,6.89,6.9,6.85,6.88,314470.0,6.89,6.9,6.85,6.88,314470.0
2016-10-11 12:30:00,6.88,6.88,6.85,6.85,451935.0,6.88,6.88,6.85,6.85,451935.0
2016-10-11 12:40:00,6.85,6.89,6.85,6.88,199480.0,6.85,6.89,6.85,6.88,199480.0
2016-10-11 12:50:00,6.88,6.88,6.86,6.88,140800.0,6.88,6.88,6.86,6.88,140800.0
2016-10-11 13:00:00,6.88,6.88,6.87,6.87,144950.0,6.88,6.88,6.87,6.87,144950.0
2016-10-11 13:10:00,6.87,6.87,6.86,6.86,170245.0,6.87,6.87,6.86,6.86,170245.0
2016-10-11 13:20:00,6.86,6.88,6.86,6.88,134010.0,6.86,6.88,6.86,6.88,134010.0
2016-10-11 13:30:00,6.88,6.88,6.86,6.86,182620.0,6.88,6.88,6.86,6.86,182620.0
2016-10-11 13:40:00,6.86,6.87,6.84,6.84,209630.0,6.86,6.87,6.84,6.84,209630.0
2016-10-11 13:50:00,6.84,6.84,6.82,6.82,342245.0,6.84,6.84,6.82,6.82,342245.0
2016-10-11 14:00:00,6.82,6.84,6.82,6.83,254420.0,6.82,6.84,6.82,6.83,254420.0
2016-10-11 14:10:00,6.83,6.84,6.79,6.79,619540.0,6.83,6.84,6.79,6.79,619540.0
2016-10-11 14:20:00,6.79,6.8,6.79,6.8,125380.0,6.79,6.8,6.79,6.8,125380.0
2016-10-11 14:30:00,6.8,6.8,6.78,6.79,249190.0,6.8,6.8,6.78,6.79,249190.0
2016-10-11 14:40:00,6.79,6.82,6.79,6.81,276835.0,6.79,6.82,6.79,6.81,276835.0
2016-10-11 14:50:00,6.81,6.82,6.8,6.81,300330.0,6.81,6.82,6.8,6.81,300330.0
2016-10-11 15:00:00,6.81,6.83,6.8,6.8,933700.0,6.81,6.83,6.8,6.8,933700.0
2016-10-11 15:10:00,6.8,6.82,6.8,6.81,554145.0,6.8,6.82,6.8,6.81,554145.0
2016-10-11 15:20:00,6.81,6.83,6.81,6.83,247985.0,6.81,6.83,6.81,6.83,247985.0
2016-10-11 15:30:00,6.83,6.83,6.81,6.82,719520.0,6.83,6.83,6.81,6.82,719520.0
2016-10-11 15:40:00,6.83,6.83,6.82,6.83,355375.0,6.83,6.83,6.82,6.83,355375.0
2016-10-11 15:50:00,6.83,6.83,6.8,6.82,1567825.0,6.83,6.83,6.8,6.82,1567825.0
2016-10-12 09:30:00,5.8,6.05,5.8,6.04,16494655.0,5.8,6.05,5.8,6.04,16494655.0
2016-10-12 09:40:00,6.04,6.06,5.95,5.95,9582465.0,6.04,6.06,5.95,5.95,9582465.0
2016-10-12 09:50:00,5.95,6.01,5.94,6.0,5921215.0,5.95,6.01,5.94,6.0,5921215.0
2016-10-12 10:00:00,6.0,6.01,5.94,5.95,5159205.0,6.0,6.01,5.94,5.95,5159205.0
2016-10-12 10:10:00,5.95,5.99,5.9,5.98,5314780.0,5.95,5.99,5.9,5.98,5314780.0
2016-10-12 10:20:00,5.98,6.04,5.94,6.01,4886725.0,5.98,6.04,5.94,6.01,4886725.0
2016-10-12 10:30:00,6.01,6.04,6.0,6.02,3165495.0,6.01,6.04,6.0,6.02,3165495.0
2016-10-12 10:40:00,6.02,6.1,5.98,6.1,4010385.0,6.02,6.1,5.98,6.1,4010385.0
2016-10-12 10:50:00,6.1,6.1,6.04,6.08,2244685.0,6.1,6.1,6.04,6.08,2244685.0
2016-10-12 11:00:00,6.08,6.08,6.01,6.02,1735515.0,6.08,6.08,6.01,6.02,1735515.0
2016-10-12 11:10:00,6.02,6.05,6.0,6.0,1704060.0,6.02,6.05,6.0,6.0,1704060.0
2016-10-12 11:20:00,6.0,6.02,6.0,6.0,1713365.0,6.0,6.02,6.0,6.0,1713365.0
2016-10-12 11:30:00,6.0,6.01,5.95,6.0,2509500.0,6.0,6.01,5.95,6.0,2509500.0
2016-10-12 11:40:00,6.0,6.02,5.99,6.01,1194435.0,6.0,6.02,5.99,6.01,1194435.0
2016-10-12 11:50:00,6.01,6.01,5.98,5.99,623715.0,6.01,6.01,5.98,5.99,623715.0
2016-10-12 12:00:00,5.99,6.0,5.98,5.99,608735.0,5.99,6.0,5.98,5.99,608735.0
2016-10-12 12:10:00,5.99,6.01,5.99,6.01,822855.0,5.99,6.01,5.99,6.01,822855.0
2016-10-12 12:20:00,6.01,6.02,6.0,6.01,845555.0,6.01,6.02,6.0,6.01,845555.0
2016-10-12 12:30:00,6.01,6.01,5.99,6.0,1230050.0,6.01,6.01,5.99,6.0,1230050.0
2016-10-12 12:40:00,6.0,6.02,6.0,6.01,1074025.0,6.0,6.02,6.0,6.01,1074025.0
2016-10-12 12:50:00,6.01,6.03,6.0,6.01,1226345.0,6.01,6.03,6.0,6.01,1226345.0
2016-10-12 13:00:00,6.01,6.02,6.0,6.01,472945.0,6.01,6.02,6.0,6.01,472945.0
2016-10-12 13:10:00,6.01,6.02,6.0,6.0,630715.0,6.01,6.02,6.0,6.0,630715.0
2016-10-12 13:20:00,6.0,6.01,6.0,6.01,1010525.0,6.0,6.01,6.0,6.01,1010525.0
2016-10-12 13:30:00,6.01,6.03,6.01,6.02,424900.0,6.01,6.03,6.01,6.02,424900.0
2016-10-12 13:40:00,6.02,6.03,6.01,6.03,467715.0,6.02,6.03,6.01,6.03,467715.0
2016-10-12 13:50:00,6.03,6.07,6.02,6.05,813795.0,6.03,6.07,6.02,6.05,813795.0
2016-10-12 14:00:00,6.05,6.06,6.03,6.04,558075.0,6.05,6.06,6.03,6.04,558075.0
2016-10-12 14:10:00,6.04,6.12,6.04,6.11,1214045.0,6.04,6.12,6.04,6.11,1214045.0
2016-10-12 14:20:00,6.11,6.12,6.1,6.11,1204335.0,6.11,6.12,6.1,6.11,1204335.0
2016-10-12 14:30:00,6.11,6.14,6.11,6.13,1019095.0,6.11,6.14,6.11,6.13,1019095.0
2016-10-12 14:40:00,6.13,6.15,6.11,6.15,1429615.0,6.13,6.15,6.11,6.15,1429615.0
2016-10-12 14:50:00,6.15,6.18,6.13,6.17,1508775.0,6.15,6.18,6.13,6.17,1508775.0
2016-10-12 15:00:00,6.18,6.2,6.16,6.2,1503230.0,6.18,6.2,6.16,6.2,1503230.0
2016-10-12 15:10:00,6.2,6.21,6.18,6.2,1648005.0,6.2,6.21,6.18,6.2,1648005.0
2016-10-12 15:20:00,6.19,6.2,6.14,6.15,2097805.0,6.19,6.2,6.14,6.15,2097805.0
2016-10-12 15:30:00,6.15,6.16,6.13,6.13,1752655.0,6.15,6.16,6.13,6.13,1752655.0
2016-10-12 15:40:00,6.13,6.14,6.12,6.14,1899950.0,6.13,6.14,6.12,6.14,1899950.0
2016-10-12 15:50:00,6.14,6.14,6.11,6.13,3630525.0,6.14,6.14,6.11,6.13,3630525.0
2016-10-13 09:30:00,6.12,6.12,6.02,6.07,1782520.0,6.12,6.12,6.02,6.07,1782520.0
2016-10-13 09:40:00,6.07,6.07,6.0,6.04,1378575.0,6.07,6.07,6.0,6.04,1378575.0
2016-10-13 09:50:00,6.04,6.08,6.04,6.06,1195720.0,6.04,6.08,6.04,6.06,1195720.0
2016-10-13 10:00:00,6.06,6.06,6.01,6.01,1776640.0,6.06,6.06,6.01,6.01,1776640.0
2016-10-13 10:10:00,6.01,6.05,6.0,6.05,1104890.0,6.01,6.05,6.0,6.05,1104890.0
2016-10-13 10:20:00,6.04,6.12,6.04,6.08,1357305.0,6.04,6.12,6.04,6.08,1357305.0
2016-10-13 10:30:00,6.08,6.1,6.07,6.07,460565.0,6.08,6.1,6.07,6.07,460565.0
2016-10-13 10:40:00,6.07,6.12,6.06,6.1,1841540.0,6.07,6.12,6.06,6.1,1841540.0
2016-10-13 10:50:00,6.1,6.15,6.08,6.14,1637220.0,6.1,6.15,6.08,6.14,1637220.0
2016-10-13 11:00:00,6.15,6.15,6.12,6.14,578695.0,6.15,6.15,6.12,6.14,578695.0
2016-10-13 11:10:00,6.14,6.15,6.13,6.14,520045.0,6.14,6.15,6.13,6.14,520045.0
2016-10-13 11:20:00,6.14,6.15,6.12,6.14,822655.0,6.14,6.15,6.12,6.14,822655.0
2016-10-13 11:30:00,6.14,6.15,6.1,6.11,747270.0,6.14,6.15,6.1,6.11,747270.0
2016-10-13 11:40:00,6.11,6.11,6.09,6.1,324760.0,6.11,6.11,6.09,6.1,324760.0
2016-10-13 11:50:00,6.09,6.1,6.08,6.1,453320.0,6.09,6.1,6.08,6.1,453320.0
2016-10-13 12:00:00,6.1,6.12,6.09,6.1,566495.0,6.1,6.12,6.09,6.1,566495.0
2016-10-13 12:10:00,6.1,6.1,6.08,6.09,410645.0,6.1,6.1,6.08,6.09,410645.0
2016-10-13 12:20:00,6.1,6.11,6.08,6.11,383290.0,6.1,6.11,6.08,6.11,383290.0
2016-10-13 12:30:00,6.11,6.15,6.11,6.15,445930.0,6.11,6.15,6.11,6.15,445930.0
2016-10-13 12:40:00,6.15,6.15,6.12,6.12,338790.0,6.15,6.15,6.12,6.12,338790.0
2016-10-13 12:50:00,6.12,6.14,6.11,6.13,615735.0,6.12,6.14,6.11,6.13,615735.0
2016-10-13 13:00:00,6.13,6.14,6.1,6.11,602025.0,6.13,6.14,6.1,6.11,602025.0
2016-10-13 13:10:00,6.11,6.11,6.1,6.11,278710.0,6.11,6.11,6.1,6.11,278710.0
2016-10-13 13:20:00,6.11,6.11,6.08,6.1,292915.0,6.11,6.11,6.08,6.1,292915.0
2016-10-13 13:30:00,6.1,6.1,6.07,6.1,336125.0,6.1,6.1,6.07,6.1,336125.0
2016-10-13 13:40:00,6.1,6.14,6.09,6.12,668405.0,6.1,6.14,6.09,6.12,668405.0
2016-10-13 13:50:00,6.12,6.16,6.12,6.15,354190.0,6.12,6.16,6.12,6.15,354190.0
2016-10-13 14:00:00,6.15,6.18,6.14,6.18,604460.0,6.15,6.18,6.14,6.18,604460.0
2016-10-13 14:10:00,6.18,6.18,6.15,6.17,550690.0,6.18,6.18,6.15,6.17,550690.0
2016-10-13 14:20:00,6.17,6.18,6.16,6.18,553800.0,6.17,6.18,6.16,6.18,553800.0
2016-10-13 14:30:00,6.18,6.21,6.17,6.21,1139125.0,6.18,6.21,6.17,6.21,1139125.0
2016-10-13 14:40:00,6.21,6.22,6.2,6.2,1023895.0,6.21,6.22,6.2,6.2,1023895.0
2016-10-13 14:50:00,6.2,6.22,6.2,6.22,1054140.0,6.2,6.22,6.2,6.22,1054140.0
2016-10-13 15:00:00,6.22,6.24,6.21,6.24,704620.0,6.22,6.24,6.21,6.24,704620.0
2016-10-13 15:10:00,6.24,6.26,6.24,6.24,1713345.0,6.24,6.26,6.24,6.24,1713345.0
2016-10-13 15:20:00,6.24,6.24,6.23,6.23,1278135.0,6.24,6.24,6.23,6.23,1278135.0
2016-10-13 15:30:00,6.23,6.26,6.23,6.26,1776155.0,6.23,6.26,6.23,6.26,1776155.0
2016-10-13 15:40:00,6.26,6.27,6.25,6.27,1714280.0,6.26,6.27,6.25,6.27,1714280.0
2016-10-13 15:50:00,6.27,6.27,6.24,6.24,3285805.0,6.27,6.27,6.24,6.24,3285805.0
2016-10-14 09:30:00,6.29,6.31,6.23,6.25,646445.0,6.29,6.31,6.23,6.25,646445.0
2016-10-14 09:40:00,6.24,6.3,6.23,6.28,889910.0,6.24,6.3,6.23,6.28,889910.0
2016-10-14 09:50:00,6.28,6.31,6.26,6.28,350465.0,6.28,6.31,6.26,6.28,350465.0
2016-10-14 10:00:00,6.28,6.29,6.26,6.28,310045.0,6.28,6.29,6.26,6.28,310045.0
2016-10-14 10:10:00,6.28,6.3,6.27,6.28,414995.0,6.28,6.3,6.27,6.28,414995.0
2016-10-14 10:20:00,6.28,6.28,6.24,6.25,327090.0,6.28,6.28,6.24,6.25,327090.0
2016-10-14 10:30:00,6.25,6.26,6.24,6.25,219715.0,6.25,6.26,6.24,6.25,219715.0
2016-10-14 10:40:00,6.25,6.25,6.23,6.24,247910.0,6.25,6.25,6.23,6.24,247910.0
2016-10-14 10:50:00,6.24,6.25,6.23,6.24,347725.0,6.24,6.25,6.23,6.24,347725.0
2016-10-14 11:00:00,6.24,6.24,6.23,6.23,370720.0,6.24,6.24,6.23,6.23,370720.0
2016-10-14 11:10:00,6.23,6.23,6.2,6.21,313395.0,6.23,6.23,6.2,6.21,313395.0
2016-10-14 11:20:00,6.21,6.21,6.19,6.19,236385.0,6.21,6.21,6.19,6.19,236385.0
2016-10-14 11:30:00,6.19,6.2,6.18,6.2,173545.0,6.19,6.2,6.18,6.2,173545.0
2016-10-14 11:40:00,6.2,6.21,6.18,6.19,365145.0,6.2,6.21,6.18,6.19,365145.0
2016-10-14 11:50:00,6.19,6.2,6.18,6.19,418790.0,6.19,6.2,6.18,6.19,418790.0
2016-10-14 12:00:00,6.18,6.2,6.18,6.18,366655.0,6.18,6.2,6.18,6.18,366655.0
2016-10-14 12:10:00,6.18,6.19,6.15,6.17,575915.0,6.18,6.19,6.15,6.17,575915.0
2016-10-14 12:20:00,6.16,6.17,6.15,6.15,579680.0,6.16,6.17,6.15,6.15,579680.0
2016-10-14 12:30:00,6.15,6.17,6.15,6.15,374585.0,6.15,6.17,6.15,6.15,374585.0
2016-10-14 12:40:00,6.15,6.18,6.15,6.16,332845.0,6.15,6.18,6.15,6.16,332845.0
2016-10-14 12:50:00,6.16,6.18,6.15,6.15,339615.0,6.16,6.18,6.15,6.15,339615.0
2016-10-14 13:00:00,6.15,6.16,6.12,6.14,664955.0,6.15,6.16,6.12,6.14,664955.0
2016-10-14 13:10:00,6.14,6.15,6.13,6.14,444990.0,6.14,6.15,6.13,6.14,444990.0
2016-10-14 13:20:00,6.14,6.17,6.13,6.16,412695.0,6.14,6.17,6.13,6.16,412695.0
2016-10-14 13:30:00,6.15,6.18,6.15,6.17,122545.0,6.15,6.18,6.15,6.17,122545.0
2016-10-14 13:40:00,6.17,6.17,6.16,6.16,124645.0,6.17,6.17,6.16,6.16,124645.0
2016-10-14 13:50:00,6.16,6.16,6.15,6.16,165170.0,6.16,6.16,6.15,6.16,165170.0
2016-10-14 14:00:00,6.16,6.16,6.13,6.14,134520.0,6.16,6.16,6.13,6.14,134520.0
2016-10-14 14:10:00,6.14,6.14,6.13,6.13,595085.0,6.14,6.14,6.13,6.13,595085.0
2016-10-14 14:20:00,6.13,6.14,6.12,6.13,258320.0,6.13,6.14,6.12,6.13,258320.0
2016-10-14 14:30:00,6.13,6.13,6.12,6.13,97785.0,6.13,6.13,6.12,6.13,97785.0
2016-10-14 14:40:00,6.13,6.13,6.11,6.12,219535.0,6.13,6.13,6.11,6.12,219535.0
2016-10-14 14:50:00,6.12,6.13,6.11,6.13,168385.0,6.12,6.13,6.11,6.13,168385.0
2016-10-14 15:00:00,6.13,6.14,6.12,6.14,135965.0,6.13,6.14,6.12,6.14,135965.0
2016-10-14 15:10:00,6.14,6.14,6.13,6.13,156820.0,6.14,6.14,6.13,6.13,156820.0
2016-10-14 15:20:00,6.13,6.15,6.13,6.15,567185.0,6.13,6.15,6.13,6.15,567185.0
2016-10-14 15:30:00,6.15,6.17,6.15,6.17,721045.0,6.15,6.17,6.15,6.17,721045.0
2016-10-14 15:40:00,6.17,6.18,6.17,6.18,1356290.0,6.17,6.18,6.17,6.18,1356290.0
2016-10-14 15:50:00,6.18,6.2,6.18,6.2,3278185.0,6.18,6.2,6.18,6.2,3278185.0
2016-10-17 09:30:00,6.18,6.23,6.15,6.22,289700.0,6.18,6.23,6.15,6.22,289700.0
2016-10-17 09:40:00,6.22,6.25,6.21,6.25,831050.0,6.22,6.25,6.21,6.25,831050.0
2016-10-17 09:50:00,6.25,6.25,6.22,6.22,349815.0,6.25,6.25,6.22,6.22,349815.0
2016-10-17 10:00:00,6.22,6.23,6.2,6.23,356110.0,6.22,6.23,6.2,6.23,356110.0
2016-10-17 10:10:00,6.23,6.23,6.22,6.22,264825.0,6.23,6.23,6.22,6.22,264825.0
2016-10-17 10:20:00,6.22,6.26,6.22,6.25,329085.0,6.22,6.26,6.22,6.25,329085.0
2016-10-17 10:30:00,6.25,6.25,6.23,6.25,258785.0,6.25,6.25,6.23,6.25,258785.0
2016-10-17 10:40:00,6.24,6.25,6.22,6.22,418815.0,6.24,6.25,6.22,6.22,418815.0
2016-10-17 10:50:00,6.22,6.22,6.22,6.22,337715.0,6.22,6.22,6.22,6.22,337715.0
2016-10-17 11:00:00,6.22,6.22,6.19,6.19,303180.0,6.22,6.22,6.19,6.19,303180.0
2016-10-17 11:10:00,6.19,6.21,6.19,6.21,407430.0,6.19,6.21,6.19,6.21,407430.0
2016-10-17 11:20:00,6.21,6.23,6.21,6.22,403050.0,6.21,6.23,6.21,6.22,403050.0
2016-10-17 11:30:00,6.22,6.23,6.21,6.22,248540.0,6.22,6.23,6.21,6.22,248540.0
2016-10-17 11:40:00,6.22,6.22,6.2,6.22,258385.0,6.22,6.22,6.2,6.22,258385.0
2016-10-17 11:50:00,6.22,6.23,6.21,6.22,220610.0,6.22,6.23,6.21,6.22,220610.0
2016-10-17 12:00:00,6.22,6.23,6.22,6.22,130215.0,6.22,6.23,6.22,6.22,130215.0
2016-10-17 12:10:00,6.22,6.23,6.22,6.22,141185.0,6.22,6.23,6.22,6.22,141185.0
2016-10-17 12:20:00,6.22,6.22,6.22,6.22,152700.0,6.22,6.22,6.22,6.22,152700.0
2016-10-17 12:30:00,6.22,6.23,6.22,6.22,138605.0,6.22,6.23,6.22,6.22,138605.0
2016-10-17 12:40:00,6.22,6.23,6.21,6.23,172610.0,6.22,6.23,6.21,6.23,172610.0
2016-10-17 12:50:00,6.22,6.23,6.22,6.22,187410.0,6.22,6.23,6.22,6.22,187410.0
2016-10-17 13:00:00,6.22,6.22,6.2,6.2,480915.0,6.22,6.22,6.2,6.2,480915.0
2016-10-17 13:10:00,6.2,6.2,6.19,6.2,143935.0,6.2,6.2,6.19,6.2,143935.0
2016-10-17 13:20:00,6.2,6.2,6.18,6.2,169820.0,6.2,6.2,6.18,6.2,169820.0
2016-10-17 13:30:00,6.2,6.2,6.19,6.2,198505.0,6.2,6.2,6.19,6.2,198505.0
2016-10-17 13:40:00,6.2,6.2,6.19,6.2,159575.0,6.2,6.2,6.19,6.2,159575.0
2016-10-17 13:50:00,6.2,6.2,6.19,6.19,336345.0,6.2,6.2,6.19,6.19,336345.0
2016-10-17 14:00:00,6.19,6.2,6.19,6.2,113470.0,6.19,6.2,6.19,6.2,113470.0
2016-10-17 14:10:00,6.2,6.2,6.2,6.2,197625.0,6.2,6.2,6.2,6.2,197625.0
2016-10-17 14:20:00,6.2,6.2,6.2,6.2,177940.0,6.2,6.2,6.2,6.2,177940.0
2016-10-17 14:30:00,6.2,6.2,6.2,6.2,141510.0,6.2,6.2,6.2,6.2,141510.0
2016-10-17 14:40:00,6.2,6.2,6.19,6.19,156225.0,6.2,6.2,6.19,6.19,156225.0
2016-10-17 14:50:00,6.19,6.2,6.19,6.19,159055.0,6.19,6.2,6.19,6.19,159055.0
2016-10-17 15:00:00,6.19,6.19,6.18,6.19,219840.0,6.19,6.19,6.18,6.19,219840.0
2016-10-17 15:10:00,6.19,6.19,6.18,6.18,264425.0,6.19,6.19,6.18,6.18,264425.0
2016-10-17 15:20:00,6.18,6.2,6.18,6.2,323945.0,6.18,6.2,6.18,6.2,323945.0
2016-10-17 15:30:00,6.2,6.2,6.19,6.19,582460.0,6.2,6.2,6.19,6.19,582460.0
2016-10-17 15:40:00,6.19,6.2,6.19,6.2,554155.0,6.19,6.2,6.19,6.2,554155.0
2016-10-17 15:50:00,6.19,6.2,6.19,6.19,1124255.0,6.19,6.2,6.19,6.19,1124255.0
2016-10-18 09:30:00,6.23,6.26,6.19,6.23,229160.0,6.23,6.26,6.19,6.23,229160.0
2016-10-18 09:40:00,6.22,6.24,6.2,6.21,166710.0,6.22,6.24,6.2,6.21,166710.0
2016-10-18 09:50:00,6.21,6.23,6.2,6.23,151570.0,6.21,6.23,6.2,6.23,151570.0
2016-10-18 10:00:00,6.22,6.23,6.19,6.19,440420.0,6.22,6.23,6.19,6.19,440420.0
2016-10-18 10:10:00,6.19,6.2,6.17,6.2,146915.0,6.19,6.2,6.17,6.2,146915.0
2016-10-18 10:20:00,6.2,6.2,6.18,6.2,95145.0,6.2,6.2,6.18,6.2,95145.0
2016-10-18 10:30:00,6.2,6.2,6.19,6.2,148425.0,6.2,6.2,6.19,6.2,148425.0
2016-10-18 10:40:00,6.2,6.22,6.2,6.21,158630.0,6.2,6.22,6.2,6.21,158630.0
2016-10-18 10:50:00,6.21,6.22,6.2,6.21,97810.0,6.21,6.22,6.2,6.21,97810.0
2016-10-18 11:00:00,6.21,6.22,6.2,6.21,114695.0,6.21,6.22,6.2,6.21,114695.0
2016-10-18 11:10:00,6.21,6.22,6.2,6.2,100860.0,6.21,6.22,6.2,6.2,100860.0
2016-10-18 11:20:00,6.21,6.21,6.19,6.21,188430.0,6.21,6.21,6.19,6.21,188430.0
2016-10-18 11:30:00,6.21,6.21,6.2,6.21,112630.0,6.21,6.21,6.2,6.21,112630.0
2016-10-18 11:40:00,6.21,6.22,6.2,6.2,105235.0,6.21,6.22,6.2,6.2,105235.0
2016-10-18 11:50:00,6.2,6.21,6.2,6.21,158925.0,6.2,6.21,6.2,6.21,158925.0
2016-10-18 12:00:00,6.21,6.21,6.21,6.21,109225.0,6.21,6.21,6.21,6.21,109225.0
2016-10-18 12:10:00,6.21,6.22,6.21,6.21,93120.0,6.21,6.22,6.21,6.21,93120.0
2016-10-18 12:20:00,6.21,6.22,6.21,6.21,114685.0,6.21,6.22,6.21,6.21,114685.0
2016-10-18 12:30:00,6.21,6.22,6.21,6.22,87800.0,6.21,6.22,6.21,6.22,87800.0
2016-10-18 12:40:00,6.22,6.22,6.21,6.21,110095.0,6.22,6.22,6.21,6.21,110095.0
2016-10-18 12:50:00,6.22,6.22,6.22,6.22,69490.0,6.22,6.22,6.22,6.22,69490.0
2016-10-18 13:00:00,6.22,6.22,6.21,6.21,158930.0,6.22,6.22,6.21,6.21,158930.0
2016-10-18 13:10:00,6.21,6.22,6.2,6.21,142060.0,6.21,6.22,6.2,6.21,142060.0
2016-10-18 13:20:00,6.22,6.22,6.21,6.21,109800.0,6.22,6.22,6.21,6.21,109800.0
2016-10-18 13:30:00,6.21,6.22,6.21,6.22,85635.0,6.21,6.22,6.21,6.22,85635.0
2016-10-18 13:40:00,6.22,6.22,6.21,6.21,68675.0,6.22,6.22,6.21,6.21,68675.0
2016-10-18 13:50:00,6.21,6.21,6.2,6.2,100740.0,6.21,6.21,6.2,6.2,100740.0
2016-10-18 14:00:00,6.2,6.21,6.2,6.2,172400.0,6.2,6.21,6.2,6.2,172400.0
2016-10-18 14:10:00,6.2,6.22,6.2,6.22,110375.0,6.2,6.22,6.2,6.22,110375.0
2016-10-18 14:20:00,6.22,6.22,6.21,6.21,103060.0,6.22,6.22,6.21,6.21,103060.0
2016-10-18 14:30:00,6.22,6.22,6.2,6.2,98810.0,6.22,6.22,6.2,6.2,98810.0
2016-10-18 14:40:00,6.2,6.2,6.2,6.2,152580.0,6.2,6.2,6.2,6.2,152580.0
2016-10-18 14:50:00,6.2,6.2,6.2,6.2,142515.0,6.2,6.2,6.2,6.2,142515.0
2016-10-18 15:00:00,6.2,6.21,6.2,6.21,123910.0,6.2,6.21,6.2,6.21,123910.0
2016-10-18 15:10:00,6.21,6.21,6.2,6.2,109815.0,6.21,6.21,6.2,6.2,109815.0
2016-10-18 15:20:00,6.2,6.2,6.2,6.2,134410.0,6.2,6.2,6.2,6.2,134410.0
2016-10-18 15:30:00,6.2,6.2,6.2,6.2,188250.0,6.2,6.2,6.2,6.2,188250.0
2016-10-18 15:40:00,6.2,6.2,6.19,6.19,380715.0,6.2,6.2,6.19,6.19,380715.0
2016-10-18 15:50:00,6.19,6.2,6.19,6.2,736790.0,6.19,6.2,6.19,6.2,736790.0
2016-10-19 09:30:00,6.18,6.26,6.16,6.25,409110.0,6.18,6.26,6.16,6.25,409110.0
2016-10-19 09:40:00,6.25,6.27,6.23,6.25,648290.0,6.25,6.27,6.23,6.25,648290.0
2016-10-19 09:50:00,6.25,6.25,6.2,6.24,485200.0,6.25,6.25,6.2,6.24,485200.0
2016-10-19 10:00:00,6.24,6.24,6.23,6.23,322075.0,6.24,6.24,6.23,6.23,322075.0
2016-10-19 10:10:00,6.23,6.25,6.22,6.22,255700.0,6.23,6.25,6.22,6.22,255700.0
2016-10-19 10:20:00,6.22,6.24,6.22,6.23,222960.0,6.22,6.24,6.22,6.23,222960.0
2016-10-19 10:30:00,6.24,6.24,6.22,6.22,253660.0,6.24,6.24,6.22,6.22,253660.0
2016-10-19 10:40:00,6.22,6.23,6.22,6.22,268220.0,6.22,6.23,6.22,6.22,268220.0
2016-10-19 10:50:00,6.23,6.23,6.21,6.22,241260.0,6.23,6.23,6.21,6.22,241260.0
2016-10-19 11:00:00,6.22,6.22,6.2,6.2,138705.0,6.22,6.22,6.2,6.2,138705.0
2016-10-19 11:10:00,6.2,6.22,6.2,6.22,258535.0,6.2,6.22,6.2,6.22,258535.0
2016-10-19 11:20:00,6.22,6.23,6.21,6.22,179635.0,6.22,6.23,6.21,6.22,179635.0
2016-10-19 11:30:00,6.22,6.23,6.22,6.22,130555.0,6.22,6.23,6.22,6.22,130555.0
2016-10-19 11:40:00,6.22,6.23,6.22,6.22,139660.0,6.22,6.23,6.22,6.22,139660.0
2016-10-19 11:50:00,6.22,6.23,6.21,6.22,201300.0,6.22,6.23,6.21,6.22,201300.0
2016-10-19 12:00:00,6.22,6.22,6.21,6.21,259720.0,6.22,6.22,6.21,6.21,259720.0
2016-10-19 12:10:00,6.21,6.21,6.21,6.21,140950.0,6.21,6.21,6.21,6.21,140950.0
2016-10-19 12:20:00,6.21,6.23,6.21,6.23,128250.0,6.21,6.23,6.21,6.23,128250.0
2016-10-19 12:30:00,6.23,6.23,6.22,6.22,168115.0,6.23,6.23,6.22,6.22,168115.0
2016-10-19 12:40:00,6.22,6.23,6.22,6.23,154055.0,6.22,6.23,6.22,6.23,154055.0
2016-10-19 12:50:00,6.23,6.23,6.21,6.22,186015.0,6.23,6.23,6.21,6.22,186015.0
2016-10-19 13:00:00,6.22,6.22,6.21,6.22,123140.0,6.22,6.22,6.21,6.22,123140.0
2016-10-19 13:10:00,6.22,6.22,6.21,6.21,195635.0,6.22,6.22,6.21,6.21,195635.0
2016-10-19 13:20:00,6.22,6.22,6.21,6.21,152730.0,6.22,6.22,6.21,6.21,152730.0
2016-10-19 13:30:00,6.21,6.21,6.2,6.21,205755.0,6.21,6.21,6.2,6.21,205755.0
2016-10-19 13:40:00,6.21,6.21,6.21,6.21,161215.0,6.21,6.21,6.21,6.21,161215.0
2016-10-19 13:50:00,6.21,6.22,6.21,6.22,307515.0,6.21,6.22,6.21,6.22,307515.0
2016-10-19 14:00:00,6.22,6.22,6.21,6.21,147485.0,6.22,6.22,6.21,6.21,147485.0
2016-10-19 14:10:00,6.21,6.22,6.21,6.21,169675.0,6.21,6.22,6.21,6.21,169675.0
2016-10-19 14:20:00,6.21,6.21,6.2,6.2,321050.0,6.21,6.21,6.2,6.2,321050.0
2016-10-19 14:30:00,6.2,6.2,6.2,6.2,194705.0,6.2,6.2,6.2,6.2,194705.0
2016-10-19 14:40:00,6.2,6.21,6.2,6.2,151125.0,6.2,6.21,6.2,6.2,151125.0
2016-10-19 14:50:00,6.21,6.22,6.2,6.21,181315.0,6.21,6.22,6.2,6.21,181315.0
2016-10-19 15:00:00,6.22,6.22,6.21,6.22,141425.0,6.22,6.22,6.21,6.22,141425.0
2016-10-19 15:10:00,6.22,6.23,6.22,6.23,257685.0,6.22,6.23,6.22,6.23,257685.0
2016-10-19 15:20:00,6.23,6.23,6.22,6.22,317300.0,6.23,6.23,6.22,6.22,317300.0
2016-10-19 15:30:00,6.23,6.23,6.22,6.22,320465.0,6.23,6.23,6.22,6.22,320465.0
2016-10-19 15:40:00,6.22,6.23,6.22,6.23,517020.0,6.22,6.23,6.22,6.23,517020.0
2016-10-19 15:50:00,6.23,6.23,6.22,6.22,1192655.0,6.23,6.23,6.22,6.22,1192655.0
2016-10-20 09:30:00,6.22,6.23,6.2,6.2,202845.0,6.22,6.23,6.2,6.2,202845.0
2016-10-20 09:40:00,6.2,6.27,6.2,6.27,202420.0,6.2,6.27,6.2,6.27,202420.0
2016-10-20 09:50:00,6.27,6.27,6.25,6.25,166260.0,6.27,6.27,6.25,6.25,166260.0
2016-10-20 10:00:00,6.25,6.26,6.24,6.24,121280.0,6.25,6.26,6.24,6.24,121280.0
2016-10-20 10:10:00,6.24,6.24,6.22,6.22,149985.0,6.24,6.24,6.22,6.22,149985.0
2016-10-20 10:20:00,6.22,6.23,6.22,6.23,368140.0,6.22,6.23,6.22,6.23,368140.0
2016-10-20 10:30:00,6.23,6.23,6.21,6.22,504770.0,6.23,6.23,6.21,6.22,504770.0
2016-10-20 10:40:00,6.22,6.23,6.21,6.23,300395.0,6.22,6.23,6.21,6.23,300395.0
2016-10-20 10:50:00,6.23,6.23,6.2,6.21,234380.0,6.23,6.23,6.2,6.21,234380.0
2016-10-20 11:00:00,6.21,6.21,6.2,6.2,91475.0,6.21,6.21,6.2,6.2,91475.0
2016-10-20 11:10:00,6.19,6.22,6.19,6.22,191140.0,6.19,6.22,6.19,6.22,191140.0
2016-10-20 11:20:00,6.22,6.22,6.2,6.22,236050.0,6.22,6.22,6.2,6.22,236050.0
2016-10-20 11:30:00,6.22,6.24,6.21,6.23,174520.0,6.22,6.24,6.21,6.23,174520.0
2016-10-20 11:40:00,6.23,6.24,6.23,6.24,117430.0,6.23,6.24,6.23,6.24,117430.0
2016-10-20 11:50:00,6.24,6.25,6.22,6.25,140225.0,6.24,6.25,6.22,6.25,140225.0
2016-10-20 12:00:00,6.25,6.26,6.24,6.25,108485.0,6.25,6.26,6.24,6.25,108485.0
2016-10-20 12:10:00,6.25,6.26,6.24,6.26,98115.0,6.25,6.26,6.24,6.26,98115.0
2016-10-20 12:20:00,6.26,6.26,6.24,6.25,110180.0,6.26,6.26,6.24,6.25,110180.0
2016-10-20 12:30:00,6.25,6.26,6.24,6.26,108105.0,6.25,6.26,6.24,6.26,108105.0
2016-10-20 12:40:00,6.26,6.27,6.26,6.26,138515.0,6.26,6.27,6.26,6.26,138515.0
2016-10-20 12:50:00,6.26,6.26,6.25,6.26,91520.0,6.26,6.26,6.25,6.26,91520.0
2016-10-20 13:00:00,6.26,6.26,6.25,6.26,102755.0,6.26,6.26,6.25,6.26,102755.0
2016-10-20 13:10:00,6.26,6.27,6.25,6.26,77720.0,6.26,6.27,6.25,6.26,77720.0
2016-10-20 13:20:00,6.26,6.26,6.24,6.25,97040.0,6.26,6.26,6.24,6.25,97040.0
2016-10-20 13:30:00,6.25,6.26,6.25,6.26,82205.0,6.25,6.26,6.25,6.26,82205.0
2016-10-20 13:40:00,6.26,6.26,6.24,6.24,124880.0,6.26,6.26,6.24,6.24,124880.0
2016-10-20 13:50:00,6.24,6.24,6.23,6.24,149135.0,6.24,6.24,6.23,6.24,149135.0
2016-10-20 14:00:00,6.24,6.25,6.23,6.25,95770.0,6.24,6.25,6.23,6.25,95770.0
2016-10-20 14:10:00,6.25,6.26,6.24,6.24,104535.0,6.25,6.26,6.24,6.24,104535.0
2016-10-20 14:20:00,6.24,6.25,6.24,6.24,132410.0,6.24,6.25,6.24,6.24,132410.0
2016-10-20 14:30:00,6.24,6.25,6.24,6.24,114060.0,6.24,6.25,6.24,6.24,114060.0
2016-10-20 14:40:00,6.24,6.26,6.24,6.26,238120.0,6.24,6.26,6.24,6.26,238120.0
2016-10-20 14:50:00,6.26,6.29,6.26,6.28,392155.0,6.26,6.29,6.26,6.28,392155.0
2016-10-20 15:00:00,6.28,6.28,6.27,6.28,112875.0,6.28,6.28,6.27,6.28,112875.0
2016-10-20 15:10:00,6.28,6.29,6.28,6.28,316675.0,6.28,6.29,6.28,6.28,316675.0
2016-10-20 15:20:00,6.28,6.29,6.28,6.28,328730.0,6.28,6.29,6.28,6.28,328730.0
2016-10-20 15:30:00,6.28,6.28,6.27,6.28,737630.0,6.28,6.28,6.27,6.28,737630.0
2016-10-20 15:40:00,6.28,6.28,6.27,6.27,512720.0,6.28,6.28,6.27,6.27,512720.0
2016-10-20 15:50:00,6.27,6.28,6.27,6.27,1028580.0,6.27,6.28,6.27,6.27,1028580.0
2016-10-21 09:30:00,6.3,6.3,6.24,6.24,352555.0,6.3,6.3,6.24,6.24,352555.0
2016-10-21 09:40:00,6.24,6.3,6.24,6.3,544955.0,6.24,6.3,6.24,6.3,544955.0
2016-10-21 09:50:00,6.3,6.34,6.3,6.33,327535.0,6.3,6.34,6.3,6.33,327535.0
2016-10-21 10:00:00,6.33,6.34,6.3,6.31,180130.0,6.33,6.34,6.3,6.31,180130.0
2016-10-21 10:10:00,6.31,6.31,6.29,6.29,146750.0,6.31,6.31,6.29,6.29,146750.0
2016-10-21 10:20:00,6.29,6.32,6.28,6.32,266235.0,6.29,6.32,6.28,6.32,266235.0
2016-10-21 10:30:00,6.32,6.32,6.29,6.29,124220.0,6.32,6.32,6.29,6.29,124220.0
2016-10-21 10:40:00,6.3,6.31,6.3,6.31,122220.0,6.3,6.31,6.3,6.31,122220.0
2016-10-21 10:50:00,6.31,6.32,6.31,6.31,224135.0,6.31,6.32,6.31,6.31,224135.0
2016-10-21 11:00:00,6.31,6.32,6.3,6.31,251190.0,6.31,6.32,6.3,6.31,251190.0
2016-10-21 11:10:00,6.31,6.33,6.3,6.33,244310.0,6.31,6.33,6.3,6.33,244310.0
2016-10-21 11:20:00,6.33,6.33,6.32,6.32,145330.0,6.33,6.33,6.32,6.32,145330.0
2016-10-21 11:30:00,6.32,6.33,6.31,6.32,110910.0,6.32,6.33,6.31,6.32,110910.0
2016-10-21 11:40:00,6.32,6.33,6.31,6.32,232665.0,6.32,6.33,6.31,6.32,232665.0
2016-10-21 11:50:00,6.33,6.33,6.32,6.32,126930.0,6.33,6.33,6.32,6.32,126930.0
2016-10-21 12:00:00,6.32,6.33,6.32,6.32,117500.0,6.32,6.33,6.32,6.32,117500.0
2016-10-21 12:10:00,6.32,6.33,6.32,6.33,129040.0,6.32,6.33,6.32,6.33,129040.0
2016-10-21 12:20:00,6.33,6.33,6.31,6.31,181610.0,6.33,6.33,6.31,6.31,181610.0
2016-10-21 12:30:00,6.31,6.32,6.31,6.32,180185.0,6.31,6.32,6.31,6.32,180185.0
2016-10-21 12:40:00,6.31,6.33,6.31,6.32,234045.0,6.31,6.33,6.31,6.32,234045.0
2016-10-21 12:50:00,6.32,6.34,6.32,6.33,178055.0,6.32,6.34,6.32,6.33,178055.0
2016-10-21 13:00:00,6.33,6.34,6.33,6.33,162270.0,6.33,6.34,6.33,6.33,162270.0
2016-10-21 13:10:00,6.33,6.34,6.33,6.34,143020.0,6.33,6.34,6.33,6.34,143020.0
2016-10-21 13:20:00,6.34,6.34,6.33,6.34,242445.0,6.34,6.34,6.33,6.34,242445.0
2016-10-21 13:30:00,6.34,6.34,6.33,6.34,113895.0,6.34,6.34,6.33,6.34,113895.0
2016-10-21 13:40:00,6.34,6.37,6.34,6.36,831485.0,6.34,6.37,6.34,6.36,831485.0
2016-10-21 13:50:00,6.36,6.36,6.35,6.36,167060.0,6.36,6.36,6.35,6.36,167060.0
2016-10-21 14:00:00,6.36,6.36,6.36,6.36,248460.0,6.36,6.36,6.36,6.36,248460.0
2016-10-21 14:10:00,6.36,6.36,6.36,6.36,166735.0,6.36,6.36,6.36,6.36,166735.0
2016-10-21 14:20:00,6.36,6.36,6.35,6.36,432490.0,6.36,6.36,6.35,6.36,432490.0
2016-10-21 14:30:00,6.36,6.37,6.36,6.37,194455.0,6.36,6.37,6.36,6.37,194455.0
2016-10-21 14:40:00,6.37,6.37,6.36,6.36,201815.0,6.37,6.37,6.36,6.36,201815.0
2016-10-21 14:50:00,6.36,6.37,6.36,6.36,146335.0,6.36,6.37,6.36,6.36,146335.0
2016-10-21 15:00:00,6.36,6.38,6.36,6.38,327570.0,6.36,6.38,6.36,6.38,327570.0
2016-10-21 15:10:00,6.38,6.39,6.37,6.37,293690.0,6.38,6.39,6.37,6.37,293690.0
2016-10-21 15:20:00,6.37,6.37,6.36,6.37,124745.0,6.37,6.37,6.36,6.37,124745.0
2016-10-21 15:30:00,6.37,6.38,6.36,6.38,709850.0,6.37,6.38,6.36,6.38,709850.0
2016-10-21 15:40:00,6.38,6.39,6.37,6.37,534755.0,6.38,6.39,6.37,6.37,534755.0
2016-10-21 15:50:00,6.37,6.38,6.36,6.36,1703800.0,6.37,6.38,6.36,6.36,1703800.0
2016-10-24 09:30:00,6.37,6.4,6.34,6.34,253500.0,6.37,6.4,6.34,6.34,253500.0
2016-10-24 09:40:00,6.34,6.37,6.34,6.36,139000.0,6.34,6.37,6.34,6.36,139000.0
2016-10-24 09:50:00,6.36,6.36,6.35,6.36,134000.0,6.36,6.36,6.35,6.36,134000.0
2016-10-24 10:00:00,6.36,6.36,6.34,6.34,227500.0,6.36,6.36,6.34,6.34,227500.0
2016-10-24 10:10:00,6.34,6.35,6.33,6.33,104000.0,6.34,6.35,6.33,6.33,104000.0
2016-10-24 10:20:00,6.34,6.34,6.32,6.33,246500.0,6.34,6.34,6.32,6.33,246500.0
2016-10-24 10:30:00,6.33,6.34,6.32,6.33,100500.0,6.33,6.34,6.32,6.33,100500.0
2016-10-24 10:40:00,6.33,6.33,6.31,6.32,74000.0,6.33,6.33,6.31,6.32,74000.0
2016-10-24 10:50:00,6.32,6.34,6.32,6.32,96500.0,6.32,6.34,6.32,6.32,96500.0
2016-10-24 11:00:00,6.32,6.33,6.31,6.32,104000.0,6.32,6.33,6.31,6.32,104000.0
2016-10-24 11:10:00,6.32,6.33,6.32,6.32,96000.0,6.32,6.33,6.32,6.32,96000.0
2016-10-24 11:20:00,6.32,6.32,6.3,6.3,142500.0,6.32,6.32,6.3,6.3,142500.0
2016-10-24 11:30:00,6.3,6.3,6.29,6.3,83500.0,6.3,6.3,6.29,6.3,83500.0
2016-10-24 11:40:00,6.3,6.3,6.29,6.3,77500.0,6.3,6.3,6.29,6.3,77500.0
2016-10-24 11:50:00,6.3,6.3,6.29,6.3,108000.0,6.3,6.3,6.29,6.3,108000.0
2016-10-24 12:00:00,6.3,6.3,6.29,6.29,120500.0,6.3,6.3,6.29,6.29,120500.0
2016-10-24 12:10:00,6.29,6.3,6.29,6.29,149500.0,6.29,6.3,6.29,6.29,149500.0
2016-10-24 12:20:00,6.29,6.3,6.29,6.29,75000.0,6.29,6.3,6.29,6.29,75000.0
2016-10-24 12:30:00,6.29,6.29,6.28,6.28,101000.0,6.29,6.29,6.28,6.28,101000.0
2016-10-24 12:40:00,6.29,6.29,6.28,6.28,86000.0,6.29,6.29,6.28,6.28,86000.0
2016-10-24 12:50:00,6.28,6.29,6.27,6.27,282000.0,6.28,6.29,6.27,6.27,282000.0
2016-10-24 13:00:00,6.27,6.28,6.27,6.27,125000.0,6.27,6.28,6.27,6.27,125000.0
2016-10-24 13:10:00,6.27,6.27,6.26,6.26,134500.0,6.27,6.27,6.26,6.26,134500.0
2016-10-24 13:20:00,6.26,6.26,6.25,6.26,336500.0,6.26,6.26,6.25,6.26,336500.0
2016-10-24 13:30:00,6.26,6.26,6.25,6.25,155500.0,6.26,6.26,6.25,6.25,155500.0
2016-10-24 13:40:00,6.26,6.26,6.25,6.25,101000.0,6.26,6.26,6.25,6.25,101000.0
2016-10-24 13:50:00,6.25,6.26,6.25,6.25,128500.0,6.25,6.26,6.25,6.25,128500.0
2016-10-24 14:00:00,6.25,6.27,6.25,6.26,546500.0,6.25,6.27,6.25,6.26,546500.0
2016-10-24 14:10:00,6.26,6.26,6.25,6.26,165000.0,6.26,6.26,6.25,6.26,165000.0
2016-10-24 14:20:00,6.26,6.26,6.24,6.26,217000.0,6.26,6.26,6.24,6.26,217000.0
2016-10-24 14:30:00,6.26,6.26,6.25,6.25,309500.0,6.26,6.26,6.25,6.25,309500.0
2016-10-24 14:40:00,6.25,6.27,6.25,6.25,326000.0,6.25,6.27,6.25,6.25,326000.0
2016-10-24 14:50:00,6.25,6.26,6.25,6.25,360500.0,6.25,6.26,6.25,6.25,360500.0
2016-10-24 15:00:00,6.25,6.26,6.25,6.25,241000.0,6.25,6.26,6.25,6.25,241000.0
2016-10-24 15:10:00,6.25,6.26,6.24,6.25,341500.0,6.25,6.26,6.24,6.25,341500.0
2016-10-24 15:20:00,6.25,6.26,6.25,6.25,220500.0,6.25,6.26,6.25,6.25,220500.0
2016-10-24 15:30:00,6.25,6.25,6.25,6.25,247500.0,6.25,6.25,6.25,6.25,247500.0
2016-10-24 15:40:00,6.25,6.26,6.25,6.25,475500.0,6.25,6.26,6.25,6.25,475500.0
2016-10-24 15:50:00,6.25,6.26,6.25,6.25,893000.0,6.25,6.26,6.25,6.25,893000.0
2016-10-25 09:30:00,6.27,6.27,6.2,6.21,498500.0,6.27,6.27,6.2,6.21,498500.0
2016-10-25 09:40:00,6.22,6.23,6.2,6.22,251500.0,6.22,6.23,6.2,6.22,251500.0
2016-10-25 09:50:00,6.22,6.23,6.22,6.23,117000.0,6.22,6.23,6.22,6.23,117000.0
2016-10-25 10:00:00,6.23,6.23,6.21,6.22,174000.0,6.23,6.23,6.21,6.22,174000.0
2016-10-25 10:10:00,6.23,6.23,6.2,6.2,111500.0,6.23,6.23,6.2,6.2,111500.0
2016-10-25 10:20:00,6.21,6.21,6.18,6.19,241500.0,6.21,6.21,6.18,6.19,241500.0
2016-10-25 10:30:00,6.18,6.19,6.17,6.17,140500.0,6.18,6.19,6.17,6.17,140500.0
2016-10-25 10:40:00,6.16,6.17,6.14,6.15,258000.0,6.16,6.17,6.14,6.15,258000.0
2016-10-25 10:50:00,6.15,6.17,6.15,6.17,130150.0,6.15,6.17,6.15,6.17,130150.0
2016-10-25 11:00:00,6.18,6.18,6.17,6.17,159500.0,6.18,6.18,6.17,6.17,159500.0
2016-10-25 11:10:00,6.17,6.17,6.14,6.15,326500.0,6.17,6.17,6.14,6.15,326500.0
2016-10-25 11:20:00,6.15,6.16,6.14,6.16,153000.0,6.15,6.16,6.14,6.16,153000.0
2016-10-25 11:30:00,6.15,6.16,6.15,6.15,166500.0,6.15,6.16,6.15,6.15,166500.0
2016-10-25 11:40:00,6.15,6.16,6.14,6.15,123500.0,6.15,6.16,6.14,6.15,123500.0
2016-10-25 11:50:00,6.15,6.16,6.15,6.16,215500.0,6.15,6.16,6.15,6.16,215500.0
2016-10-25 12:00:00,6.16,6.16,6.15,6.16,222000.0,6.16,6.16,6.15,6.16,222000.0
2016-10-25 12:10:00,6.15,6.15,6.14,6.15,249000.0,6.15,6.15,6.14,6.15,249000.0
2016-10-25 12:20:00,6.15,6.15,6.14,6.15,52500.0,6.15,6.15,6.14,6.15,52500.0
2016-10-25 12:30:00,6.15,6.15,6.14,6.15,77500.0,6.15,6.15,6.14,6.15,77500.0
2016-10-25 12:40:00,6.15,6.15,6.14,6.15,75500.0,6.15,6.15,6.14,6.15,75500.0
2016-10-25 12:50:00,6.15,6.15,6.14,6.15,110500.0,6.15,6.15,6.14,6.15,110500.0
2016-10-25 13:00:00,6.15,6.15,6.14,6.14,64500.0,6.15,6.15,6.14,6.14,64500.0
2016-10-25 13:10:00,6.14,6.15,6.14,6.15,129000.0,6.14,6.15,6.14,6.15,129000.0
2016-10-25 13:20:00,6.15,6.16,6.15,6.15,65500.0,6.15,6.16,6.15,6.15,65500.0
2016-10-25 13:30:00,6.15,6.16,6.15,6.16,89500.0,6.15,6.16,6.15,6.16,89500.0
2016-10-25 13:40:00,6.16,6.16,6.15,6.16,82000.0,6.16,6.16,6.15,6.16,82000.0
2016-10-25 13:50:00,6.16,6.16,6.14,6.15,170500.0,6.16,6.16,6.14,6.15,170500.0
2016-10-25 14:00:00,6.15,6.16,6.15,6.15,130000.0,6.15,6.16,6.15,6.15,130000.0
2016-10-25 14:10:00,6.15,6.15,6.14,6.15,122500.0,6.15,6.15,6.14,6.15,122500.0
2016-10-25 14:20:00,6.15,6.15,6.14,6.15,289500.0,6.15,6.15,6.14,6.15,289500.0
2016-10-25 14:30:00,6.15,6.15,6.14,6.14,132500.0,6.15,6.15,6.14,6.14,132500.0
2016-10-25 14:40:00,6.14,6.15,6.14,6.15,88500.0,6.14,6.15,6.14,6.15,88500.0
2016-10-25 14:50:00,6.14,6.14,6.13,6.13,135000.0,6.14,6.14,6.13,6.13,135000.0
2016-10-25 15:00:00,6.13,6.15,6.13,6.14,177500.0,6.13,6.15,6.13,6.14,177500.0
2016-10-25 15:10:00,6.14,6.15,6.14,6.14,129500.0,6.14,6.15,6.14,6.14,129500.0
2016-10-25 15:20:00,6.14,6.15,6.14,6.14,149500.0,6.14,6.15,6.14,6.14,149500.0
2016-10-25 15:30:00,6.14,6.14,6.14,6.14,169000.0,6.14,6.14,6.14,6.14,169000.0
2016-10-25 15:40:00,6.14,6.14,6.14,6.14,429000.0,6.14,6.14,6.14,6.14,429000.0
2016-10-25 15:50:00,6.14,6.14,6.13,6.14,703000.0,6.14,6.14,6.13,6.14,703000.0
2016-10-26 09:30:00,6.13,6.13,6.09,6.11,230390.0,6.13,6.13,6.09,6.11,230390.0
2016-10-26 09:40:00,6.11,6.15,6.11,6.12,106950.0,6.11,6.15,6.11,6.12,106950.0
2016-10-26 09:50:00,6.11,6.13,6.11,6.13,68985.0,6.11,6.13,6.11,6.13,68985.0
2016-10-26 10:00:00,6.13,6.13,6.11,6.13,178250.0,6.13,6.13,6.11,6.13,178250.0
2016-10-26 10:10:00,6.13,6.14,6.12,6.13,141095.0,6.13,6.14,6.12,6.13,141095.0
2016-10-26 10:20:00,6.13,6.13,6.11,6.12,246785.0,6.13,6.13,6.11,6.12,246785.0
2016-10-26 10:30:00,6.12,6.13,6.11,6.12,178680.0,6.12,6.13,6.11,6.12,178680.0
2016-10-26 10:40:00,6.13,6.13,6.12,6.12,104780.0,6.13,6.13,6.12,6.12,104780.0
2016-10-26 10:50:00,6.12,6.12,6.09,6.1,306805.0,6.12,6.12,6.09,6.1,306805.0
2016-10-26 11:00:00,6.1,6.12,6.09,6.11,300970.0,6.1,6.12,6.09,6.11,300970.0
2016-10-26 11:10:00,6.11,6.12,6.11,6.11,347975.0,6.11,6.12,6.11,6.11,347975.0
2016-10-26 11:20:00,6.11,6.11,6.1,6.11,134330.0,6.11,6.11,6.1,6.11,134330.0
2016-10-26 11:30:00,6.11,6.11,6.1,6.1,173925.0,6.11,6.11,6.1,6.1,173925.0
2016-10-26 11:40:00,6.1,6.11,6.1,6.1,175990.0,6.1,6.11,6.1,6.1,175990.0
2016-10-26 11:50:00,6.1,6.11,6.08,6.09,365110.0,6.1,6.11,6.08,6.09,365110.0
2016-10-26 12:00:00,6.09,6.1,6.09,6.1,180005.0,6.09,6.1,6.09,6.1,180005.0
2016-10-26 12:10:00,6.1,6.11,6.09,6.1,298275.0,6.1,6.11,6.09,6.1,298275.0
2016-10-26 12:20:00,6.1,6.11,6.1,6.1,144075.0,6.1,6.11,6.1,6.1,144075.0
2016-10-26 12:30:00,6.1,6.11,6.1,6.1,131395.0,6.1,6.11,6.1,6.1,131395.0
2016-10-26 12:40:00,6.1,6.1,6.1,6.1,105575.0,6.1,6.1,6.1,6.1,105575.0
2016-10-26 12:50:00,6.1,6.11,6.09,6.09,125435.0,6.1,6.11,6.09,6.09,125435.0
2016-10-26 13:00:00,6.09,6.1,6.09,6.09,105530.0,6.09,6.1,6.09,6.09,105530.0
2016-10-26 13:10:00,6.09,6.09,6.08,6.08,87895.0,6.09,6.09,6.08,6.08,87895.0
2016-10-26 13:20:00,6.08,6.1,6.08,6.1,71030.0,6.08,6.1,6.08,6.1,71030.0
2016-10-26 13:30:00,6.1,6.1,6.08,6.08,210510.0,6.1,6.1,6.08,6.08,210510.0
2016-10-26 13:40:00,6.08,6.09,6.08,6.08,118320.0,6.08,6.09,6.08,6.08,118320.0
2016-10-26 13:50:00,6.08,6.09,6.08,6.08,132660.0,6.08,6.09,6.08,6.08,132660.0
2016-10-26 14:00:00,6.08,6.08,6.06,6.07,160990.0,6.08,6.08,6.06,6.07,160990.0
2016-10-26 14:10:00,6.07,6.07,6.06,6.07,101070.0,6.07,6.07,6.06,6.07,101070.0
2016-10-26 14:20:00,6.06,6.07,6.06,6.06,148285.0,6.06,6.07,6.06,6.06,148285.0
2016-10-26 14:30:00,6.07,6.07,6.06,6.06,100030.0,6.07,6.07,6.06,6.06,100030.0
2016-10-26 14:40:00,6.06,6.06,6.05,6.05,262175.0,6.06,6.06,6.05,6.05,262175.0
2016-10-26 14:50:00,6.05,6.05,6.04,6.05,323535.0,6.05,6.05,6.04,6.05,323535.0
2016-10-26 15:00:00,6.05,6.05,6.05,6.05,114945.0,6.05,6.05,6.05,6.05,114945.0
2016-10-26 15:10:00,6.05,6.06,6.04,6.05,588765.0,6.05,6.06,6.04,6.05,588765.0
2016-10-26 15:20:00,6.06,6.06,6.05,6.05,390005.0,6.06,6.06,6.05,6.05,390005.0
2016-10-26 15:30:00,6.05,6.05,6.04,6.04,999940.0,6.05,6.05,6.04,6.04,999940.0
2016-10-26 15:40:00,6.04,6.06,6.04,6.05,550210.0,6.04,6.06,6.04,6.05,550210.0
2016-10-26 15:50:00,6.05,6.05,6.03,6.04,2223690.0,6.05,6.05,6.03,6.04,2223690.0
2016-10-27 09:30:00,6.09,6.15,6.09,6.11,264880.0,6.09,6.15,6.09,6.11,264880.0
2016-10-27 09:40:00,6.11,6.12,6.1,6.12,159115.0,6.11,6.12,6.1,6.12,159115.0
2016-10-27 09:50:00,6.11,6.11,6.09,6.1,188650.0,6.11,6.11,6.09,6.1,188650.0
2016-10-27 10:00:00,6.1,6.1,6.08,6.08,404595.0,6.1,6.1,6.08,6.08,404595.0
2016-10-27 10:10:00,6.09,6.09,6.08,6.09,497450.0,6.09,6.09,6.08,6.09,497450.0
2016-10-27 10:20:00,6.09,6.09,6.08,6.09,219870.0,6.09,6.09,6.08,6.09,219870.0
2016-10-27 10:30:00,6.09,6.1,6.09,6.09,210280.0,6.09,6.1,6.09,6.09,210280.0
2016-10-27 10:40:00,6.09,6.09,6.07,6.08,203070.0,6.09,6.09,6.07,6.08,203070.0
2016-10-27 10:50:00,6.08,6.1,6.08,6.08,175075.0,6.08,6.1,6.08,6.08,175075.0
2016-10-27 11:00:00,6.08,6.08,6.05,6.06,153000.0,6.08,6.08,6.05,6.06,153000.0
2016-10-27 11:10:00,6.06,6.08,6.06,6.07,186940.0,6.06,6.08,6.06,6.07,186940.0
2016-10-27 11:20:00,6.07,6.07,6.06,6.06,191300.0,6.07,6.07,6.06,6.06,191300.0
2016-10-27 11:30:00,6.06,6.06,6.05,6.05,227000.0,6.06,6.06,6.05,6.05,227000.0
2016-10-27 11:40:00,6.05,6.07,6.04,6.06,575565.0,6.05,6.07,6.04,6.06,575565.0
2016-10-27 11:50:00,6.06,6.07,6.05,6.07,270125.0,6.06,6.07,6.05,6.07,270125.0
2016-10-27 12:00:00,6.07,6.07,6.06,6.06,776870.0,6.07,6.07,6.06,6.06,776870.0
2016-10-27 12:10:00,6.06,6.06,6.05,6.05,171080.0,6.06,6.06,6.05,6.05,171080.0
2016-10-27 12:20:00,6.05,6.05,6.04,6.04,273045.0,6.05,6.05,6.04,6.04,273045.0
2016-10-27 12:30:00,6.04,6.04,6.04,6.04,150085.0,6.04,6.04,6.04,6.04,150085.0
2016-10-27 12:40:00,6.03,6.04,6.01,6.01,203350.0,6.03,6.04,6.01,6.01,203350.0
2016-10-27 12:50:00,6.01,6.01,6.0,6.0,331680.0,6.01,6.01,6.0,6.0,331680.0
2016-10-27 13:00:00,6.0,6.02,6.0,6.02,564510.0,6.0,6.02,6.0,6.02,564510.0
2016-10-27 13:10:00,6.02,6.04,6.01,6.04,510540.0,6.02,6.04,6.01,6.04,510540.0
2016-10-27 13:20:00,6.04,6.04,6.02,6.02,362005.0,6.04,6.04,6.02,6.02,362005.0
2016-10-27 13:30:00,6.02,6.03,6.01,6.01,258755.0,6.02,6.03,6.01,6.01,258755.0
2016-10-27 13:40:00,6.01,6.02,6.0,6.0,222195.0,6.01,6.02,6.0,6.0,222195.0
2016-10-27 13:50:00,6.0,6.0,5.99,5.99,564405.0,6.0,6.0,5.99,5.99,564405.0
2016-10-27 14:00:00,5.99,5.99,5.97,5.99,978275.0,5.99,5.99,5.97,5.99,978275.0
2016-10-27 14:10:00,5.99,6.01,5.98,6.01,503870.0,5.99,6.01,5.98,6.01,503870.0
2016-10-27 14:20:00,6.01,6.01,5.97,5.97,479310.0,6.01,6.01,5.97,5.97,479310.0
2016-10-27 14:30:00,5.97,5.99,5.97,5.97,547330.0,5.97,5.99,5.97,5.97,547330.0
2016-10-27 14:40:00,5.98,5.98,5.96,5.96,655370.0,5.98,5.98,5.96,5.96,655370.0
2016-10-27 14:50:00,5.96,5.97,5.95,5.96,511180.0,5.96,5.97,5.95,5.96,511180.0
2016-10-27 15:00:00,5.97,5.99,5.96,5.97,547450.0,5.97,5.99,5.96,5.97,547450.0
2016-10-27 15:10:00,5.97,5.97,5.94,5.97,725775.0,5.97,5.97,5.94,5.97,725775.0
2016-10-27 15:20:00,5.97,5.97,5.95,5.96,700080.0,5.97,5.97,5.95,5.96,700080.0
2016-10-27 15:30:00,5.96,5.99,5.96,5.99,579395.0,5.96,5.99,5.96,5.99,579395.0
2016-10-27 15:40:00,5.99,5.99,5.97,5.98,1113275.0,5.99,5.99,5.97,5.98,1113275.0
2016-10-27 15:50:00,5.98,5.99,5.97,5.98,3017705.0,5.98,5.99,5.97,5.98,3017705.0
2016-10-28 09:30:00,6.15,6.3,6.07,6.27,1162190.0,6.15,6.3,6.07,6.27,1162190.0
2016-10-28 09:40:00,6.27,6.38,6.26,6.3,1676580.0,6.27,6.38,6.26,6.3,1676580.0
2016-10-28 09:50:00,6.3,6.33,6.24,6.25,543145.0,6.3,6.33,6.24,6.25,543145.0
2016-10-28 10:00:00,6.26,6.34,6.25,6.31,653915.0,6.26,6.34,6.25,6.31,653915.0
2016-10-28 10:10:00,6.31,6.33,6.29,6.32,623130.0,6.31,6.33,6.29,6.32,623130.0
2016-10-28 10:20:00,6.32,6.35,6.31,6.32,286455.0,6.32,6.35,6.31,6.32,286455.0
2016-10-28 10:30:00,6.32,6.35,6.3,6.35,292445.0,6.32,6.35,6.3,6.35,292445.0
2016-10-28 10:40:00,6.35,6.35,6.33,6.35,218710.0,6.35,6.35,6.33,6.35,218710.0
2016-10-28 10:50:00,6.35,6.38,6.33,6.37,590480.0,6.35,6.38,6.33,6.37,590480.0
2016-10-28 11:00:00,6.37,6.38,6.36,6.36,542520.0,6.37,6.38,6.36,6.36,542520.0
2016-10-28 11:10:00,6.36,6.37,6.36,6.36,219425.0,6.36,6.37,6.36,6.36,219425.0
2016-10-28 11:20:00,6.36,6.37,6.34,6.34,189115.0,6.36,6.37,6.34,6.34,189115.0
2016-10-28 11:30:00,6.34,6.34,6.3,6.3,225390.0,6.34,6.34,6.3,6.3,225390.0
2016-10-28 11:40:00,6.31,6.33,6.3,6.32,299630.0,6.31,6.33,6.3,6.32,299630.0
2016-10-28 11:50:00,6.32,6.32,6.3,6.3,125040.0,6.32,6.32,6.3,6.3,125040.0
2016-10-28 12:00:00,6.3,6.32,6.3,6.32,187915.0,6.3,6.32,6.3,6.32,187915.0
2016-10-28 12:10:00,6.32,6.33,6.31,6.33,104125.0,6.32,6.33,6.31,6.33,104125.0
2016-10-28 12:20:00,6.33,6.35,6.33,6.34,125400.0,6.33,6.35,6.33,6.34,125400.0
2016-10-28 12:30:00,6.34,6.35,6.33,6.35,63500.0,6.34,6.35,6.33,6.35,63500.0
2016-10-28 12:40:00,6.35,6.36,6.34,6.34,106525.0,6.35,6.36,6.34,6.34,106525.0
2016-10-28 12:50:00,6.34,6.36,6.34,6.36,132970.0,6.34,6.36,6.34,6.36,132970.0
2016-10-28 13:00:00,6.36,6.36,6.32,6.32,393860.0,6.36,6.36,6.32,6.32,393860.0
2016-10-28 13:10:00,6.32,6.33,6.31,6.33,118800.0,6.32,6.33,6.31,6.33,118800.0
2016-10-28 13:20:00,6.33,6.33,6.32,6.33,77505.0,6.33,6.33,6.32,6.33,77505.0
2016-10-28 13:30:00,6.33,6.33,6.31,6.32,139655.0,6.33,6.33,6.31,6.32,139655.0
2016-10-28 13:40:00,6.32,6.33,6.32,6.32,167935.0,6.32,6.33,6.32,6.32,167935.0
2016-10-28 13:50:00,6.33,6.33,6.3,6.3,145220.0,6.33,6.33,6.3,6.3,145220.0
2016-10-28 14:00:00,6.3,6.31,6.29,6.3,260705.0,6.3,6.31,6.29,6.3,260705.0
2016-10-28 14:10:00,6.3,6.31,6.29,6.31,240020.0,6.3,6.31,6.29,6.31,240020.0
2016-10-28 14:20:00,6.31,6.32,6.3,6.31,368850.0,6.31,6.32,6.3,6.31,368850.0
2016-10-28 14:30:00,6.31,6.34,6.31,6.33,290610.0,6.31,6.34,6.31,6.33,290610.0
2016-10-28 14:40:00,6.33,6.34,6.32,6.34,254120.0,6.33,6.34,6.32,6.34,254120.0
2016-10-28 14:50:00,6.34,6.35,6.34,6.35,279275.0,6.34,6.35,6.34,6.35,279275.0
2016-10-28 15:00:00,6.35,6.36,6.34,6.35,441335.0,6.35,6.36,6.34,6.35,441335.0
2016-10-28 15:10:00,6.35,6.36,6.34,6.34,357535.0,6.35,6.36,6.34,6.34,357535.0
2016-10-28 15:20:00,6.34,6.37,6.34,6.37,255695.0,6.34,6.37,6.34,6.37,255695.0
2016-10-28 15:30:00,6.37,6.37,6.35,6.36,494665.0,6.37,6.37,6.35,6.36,494665.0
2016-10-28 15:40:00,6.36,6.36,6.35,6.36,497995.0,6.36,6.36,6.35,6.36,497995.0
2016-10-28 15:50:00,6.36,6.36,6.34,6.36,1268145.0,6.36,6.36,6.34,6.36,1268145.0
2016-10-31 09:30:00,6.39,6.44,6.36,6.4,528990.0,6.39,6.44,6.36,6.4,528990.0
2016-10-31 09:40:00,6.4,6.42,6.38,6.42,306055.0,6.4,6.42,6.38,6.42,306055.0
2016-10-31 09:50:00,6.42,6.43,6.4,6.41,173725.0,6.42,6.43,6.4,6.41,173725.0
2016-10-31 10:00:00,6.41,6.42,6.4,6.4,299595.0,6.41,6.42,6.4,6.4,299595.0
2016-10-31 10:10:00,6.4,6.41,6.4,6.41,201090.0,6.4,6.41,6.4,6.41,201090.0
2016-10-31 10:20:00,6.41,6.42,6.4,6.42,195270.0,6.41,6.42,6.4,6.42,195270.0
2016-10-31 10:30:00,6.42,6.44,6.4,6.4,277325.0,6.42,6.44,6.4,6.4,277325.0
2016-10-31 10:40:00,6.4,6.4,6.39,6.4,357975.0,6.4,6.4,6.39,6.4,357975.0
2016-10-31 10:50:00,6.4,6.41,6.39,6.41,335720.0,6.4,6.41,6.39,6.41,335720.0
2016-10-31 11:00:00,6.41,6.42,6.41,6.41,154085.0,6.41,6.42,6.41,6.41,154085.0
2016-10-31 11:10:00,6.41,6.42,6.41,6.42,311550.0,6.41,6.42,6.41,6.42,311550.0
2016-10-31 11:20:00,6.42,6.42,6.41,6.42,294915.0,6.42,6.42,6.41,6.42,294915.0
2016-10-31 11:30:00,6.42,6.43,6.41,6.42,106020.0,6.42,6.43,6.41,6.42,106020.0
2016-10-31 11:40:00,6.42,6.42,6.41,6.42,173390.0,6.42,6.42,6.41,6.42,173390.0
2016-10-31 11:50:00,6.41,6.42,6.41,6.41,204915.0,6.41,6.42,6.41,6.41,204915.0
2016-10-31 12:00:00,6.41,6.42,6.41,6.41,115910.0,6.41,6.42,6.41,6.41,115910.0
2016-10-31 12:10:00,6.41,6.41,6.41,6.41,91340.0,6.41,6.41,6.41,6.41,91340.0
2016-10-31 12:20:00,6.41,6.42,6.4,6.42,150220.0,6.41,6.42,6.4,6.42,150220.0
2016-10-31 12:30:00,6.42,6.42,6.41,6.41,130480.0,6.42,6.42,6.41,6.41,130480.0
2016-10-31 12:40:00,6.41,6.42,6.41,6.41,117000.0,6.41,6.42,6.41,6.41,117000.0
2016-10-31 12:50:00,6.41,6.41,6.4,6.4,212525.0,6.41,6.41,6.4,6.4,212525.0
2016-10-31 13:00:00,6.39,6.4,6.39,6.4,230075.0,6.39,6.4,6.39,6.4,230075.0
2016-10-31 13:10:00,6.4,6.41,6.4,6.41,133385.0,6.4,6.41,6.4,6.41,133385.0
2016-10-31 13:20:00,6.41,6.42,6.41,6.42,126500.0,6.41,6.42,6.41,6.42,126500.0
2016-10-31 13:30:00,6.42,6.42,6.4,6.41,193585.0,6.42,6.42,6.4,6.41,193585.0
2016-10-31 13:40:00,6.41,6.42,6.41,6.41,133560.0,6.41,6.42,6.41,6.41,133560.0
2016-10-31 13:50:00,6.41,6.41,6.4,6.41,166940.0,6.41,6.41,6.4,6.41,166940.0
2016-10-31 14:00:00,6.41,6.41,6.41,6.41,70775.0,6.41,6.41,6.41,6.41,70775.0
2016-10-31 14:10:00,6.41,6.41,6.4,6.41,248825.0,6.41,6.41,6.4,6.41,248825.0
2016-10-31 14:20:00,6.41,6.41,6.4,6.4,156465.0,6.41,6.41,6.4,6.4,156465.0
2016-10-31 14:30:00,6.41,6.42,6.4,6.42,125180.0,6.41,6.42,6.4,6.42,125180.0
2016-10-31 14:40:00,6.41,6.42,6.41,6.41,93635.0,6.41,6.42,6.41,6.41,93635.0
2016-10-31 14:50:00,6.41,6.41,6.4,6.41,177725.0,6.41,6.41,6.4,6.41,177725.0
2016-10-31 15:00:00,6.41,6.42,6.4,6.41,194800.0,6.41,6.42,6.4,6.41,194800.0
2016-10-31 15:10:00,6.42,6.42,6.42,6.42,153220.0,6.42,6.42,6.42,6.42,153220.0
2016-10-31 15:20:00,6.42,6.42,6.41,6.42,203155.0,6.42,6.42,6.41,6.42,203155.0
2016-10-31 15:30:00,6.42,6.42,6.41,6.42,329235.0,6.42,6.42,6.41,6.42,329235.0
2016-10-31 15:40:00,6.42,6.43,6.41,6.42,978670.0,6.42,6.43,6.41,6.42,978670.0
2016-10-31 15:50:00,6.42,6.42,6.41,6.41,853805.0,6.42,6.42,6.41,6.41,853805.0
2016-11-01 09:30:00,6.4,6.43,6.37,6.37,231155.0,6.4,6.43,6.37,6.37,231155.0
2016-11-01 09:40:00,6.37,6.42,6.37,6.41,165430.0,6.37,6.42,6.37,6.41,165430.0
2016-11-01 09:50:00,6.41,6.43,6.41,6.42,113755.0,6.41,6.43,6.41,6.42,113755.0
2016-11-01 10:00:00,6.42,6.43,6.4,6.41,230910.0,6.42,6.43,6.4,6.41,230910.0
2016-11-01 10:10:00,6.41,6.41,6.39,6.4,136970.0,6.41,6.41,6.39,6.4,136970.0
2016-11-01 10:20:00,6.4,6.4,6.39,6.4,176850.0,6.4,6.4,6.39,6.4,176850.0
2016-11-01 10:30:00,6.4,6.42,6.4,6.41,112825.0,6.4,6.42,6.4,6.41,112825.0
2016-11-01 10:40:00,6.41,6.41,6.39,6.4,209530.0,6.41,6.41,6.39,6.4,209530.0
2016-11-01 10:50:00,6.4,6.41,6.38,6.41,209475.0,6.4,6.41,6.38,6.41,209475.0
2016-11-01 11:00:00,6.41,6.42,6.41,6.42,98155.0,6.41,6.42,6.41,6.42,98155.0
2016-11-01 11:10:00,6.41,6.42,6.41,6.41,170125.0,6.41,6.42,6.41,6.41,170125.0
2016-11-01 11:20:00,6.41,6.42,6.41,6.41,135735.0,6.41,6.42,6.41,6.41,135735.0
2016-11-01 11:30:00,6.41,6.41,6.4,6.41,76720.0,6.41,6.41,6.4,6.41,76720.0
2016-11-01 11:40:00,6.41,6.42,6.41,6.42,101735.0,6.41,6.42,6.41,6.42,101735.0
2016-11-01 11:50:00,6.41,6.42,6.39,6.4,157590.0,6.41,6.42,6.39,6.4,157590.0
2016-11-01 12:00:00,6.4,6.41,6.38,6.39,96220.0,6.4,6.41,6.38,6.39,96220.0
2016-11-01 12:10:00,6.38,6.39,6.37,6.37,106685.0,6.38,6.39,6.37,6.37,106685.0
2016-11-01 12:20:00,6.37,6.38,6.37,6.37,93110.0,6.37,6.38,6.37,6.37,93110.0
2016-11-01 12:30:00,6.37,6.38,6.37,6.37,65500.0,6.37,6.38,6.37,6.37,65500.0
2016-11-01 12:40:00,6.37,6.38,6.36,6.36,87460.0,6.37,6.38,6.36,6.36,87460.0
2016-11-01 12:50:00,6.36,6.37,6.36,6.36,62290.0,6.36,6.37,6.36,6.36,62290.0
2016-11-01 13:00:00,6.36,6.37,6.35,6.35,154510.0,6.36,6.37,6.35,6.35,154510.0
2016-11-01 13:10:00,6.35,6.36,6.35,6.35,67590.0,6.35,6.36,6.35,6.35,67590.0
2016-11-01 13:20:00,6.35,6.36,6.35,6.36,213725.0,6.35,6.36,6.35,6.36,213725.0
2016-11-01 13:30:00,6.36,6.37,6.36,6.36,218335.0,6.36,6.37,6.36,6.36,218335.0
2016-11-01 13:40:00,6.36,6.36,6.34,6.34,246200.0,6.36,6.36,6.34,6.34,246200.0
2016-11-01 13:50:00,6.34,6.35,6.34,6.35,155290.0,6.34,6.35,6.34,6.35,155290.0
2016-11-01 14:00:00,6.35,6.35,6.34,6.35,332875.0,6.35,6.35,6.34,6.35,332875.0
2016-11-01 14:10:00,6.35,6.35,6.31,6.32,252465.0,6.35,6.35,6.31,6.32,252465.0
2016-11-01 14:20:00,6.32,6.36,6.32,6.36,447290.0,6.32,6.36,6.32,6.36,447290.0
2016-11-01 14:30:00,6.35,6.35,6.35,6.35,102405.0,6.35,6.35,6.35,6.35,102405.0
2016-11-01 14:40:00,6.35,6.35,6.34,6.34,142435.0,6.35,6.35,6.34,6.34,142435.0
2016-11-01 14:50:00,6.34,6.35,6.34,6.34,98345.0,6.34,6.35,6.34,6.34,98345.0
2016-11-01 15:00:00,6.34,6.34,6.33,6.34,142175.0,6.34,6.34,6.33,6.34,142175.0
2016-11-01 15:10:00,6.34,6.35,6.33,6.35,135130.0,6.34,6.35,6.33,6.35,135130.0
2016-11-01 15:20:00,6.35,6.35,6.34,6.35,319695.0,6.35,6.35,6.34,6.35,319695.0
2016-11-01 15:30:00,6.35,6.36,6.35,6.36,248720.0,6.35,6.36,6.35,6.36,248720.0
2016-11-01 15:40:00,6.36,6.37,6.35,6.36,497175.0,6.36,6.37,6.35,6.36,497175.0
2016-11-01 15:50:00,6.36,6.36,6.35,6.35,1081720.0,6.36,6.36,6.35,6.35,1081720.0
2016-11-02 09:30:00,6.38,6.41,6.3,6.35,156935.0,6.38,6.41,6.3,6.35,156935.0
2016-11-02 09:40:00,6.35,6.38,6.34,6.37,83770.0,6.35,6.38,6.34,6.37,83770.0
2016-11-02 09:50:00,6.38,6.39,6.36,6.36,244780.0,6.38,6.39,6.36,6.36,244780.0
2016-11-02 10:00:00,6.36,6.37,6.36,6.36,108115.0,6.36,6.37,6.36,6.36,108115.0
2016-11-02 10:10:00,6.36,6.36,6.34,6.34,52925.0,6.36,6.36,6.34,6.34,52925.0
2016-11-02 10:20:00,6.34,6.36,6.34,6.36,93950.0,6.34,6.36,6.34,6.36,93950.0
2016-11-02 10:30:00,6.36,6.36,6.34,6.36,88070.0,6.36,6.36,6.34,6.36,88070.0
2016-11-02 10:40:00,6.35,6.36,6.33,6.36,140575.0,6.35,6.36,6.33,6.36,140575.0
2016-11-02 10:50:00,6.36,6.36,6.33,6.35,90260.0,6.36,6.36,6.33,6.35,90260.0
2016-11-02 11:00:00,6.35,6.35,6.34,6.34,108540.0,6.35,6.35,6.34,6.34,108540.0
2016-11-02 11:10:00,6.34,6.36,6.34,6.35,61135.0,6.34,6.36,6.34,6.35,61135.0
2016-11-02 11:20:00,6.35,6.35,6.34,6.35,112465.0,6.35,6.35,6.34,6.35,112465.0
2016-11-02 11:30:00,6.35,6.35,6.33,6.33,102980.0,6.35,6.35,6.33,6.33,102980.0
2016-11-02 11:40:00,6.33,6.34,6.32,6.34,144095.0,6.33,6.34,6.32,6.34,144095.0
2016-11-02 11:50:00,6.34,6.34,6.33,6.33,30380.0,6.34,6.34,6.33,6.33,30380.0
2016-11-02 12:00:00,6.33,6.33,6.32,6.33,161855.0,6.33,6.33,6.32,6.33,161855.0
2016-11-02 12:10:00,6.33,6.35,6.33,6.34,64235.0,6.33,6.35,6.33,6.34,64235.0
2016-11-02 12:20:00,6.34,6.34,6.31,6.32,136735.0,6.34,6.34,6.31,6.32,136735.0
2016-11-02 12:30:00,6.32,6.32,6.31,6.31,48520.0,6.32,6.32,6.31,6.31,48520.0
2016-11-02 12:40:00,6.31,6.32,6.3,6.31,50625.0,6.31,6.32,6.3,6.31,50625.0
2016-11-02 12:50:00,6.31,6.31,6.29,6.3,165180.0,6.31,6.31,6.29,6.3,165180.0
2016-11-02 13:00:00,6.3,6.3,6.27,6.28,100315.0,6.3,6.3,6.27,6.28,100315.0
2016-11-02 13:10:00,6.28,6.28,6.26,6.26,167285.0,6.28,6.28,6.26,6.26,167285.0
2016-11-02 13:20:00,6.26,6.27,6.26,6.27,257960.0,6.26,6.27,6.26,6.27,257960.0
2016-11-02 13:30:00,6.27,6.29,6.27,6.28,138345.0,6.27,6.29,6.27,6.28,138345.0
2016-11-02 13:40:00,6.28,6.28,6.27,6.27,146655.0,6.28,6.28,6.27,6.27,146655.0
2016-11-02 13:50:00,6.27,6.28,6.26,6.27,233210.0,6.27,6.28,6.26,6.27,233210.0
2016-11-02 14:00:00,6.28,6.28,6.22,6.22,222710.0,6.28,6.28,6.22,6.22,222710.0
2016-11-02 14:10:00,6.22,6.26,6.22,6.26,242650.0,6.22,6.26,6.22,6.26,242650.0
2016-11-02 14:20:00,6.26,6.27,6.25,6.25,133360.0,6.26,6.27,6.25,6.25,133360.0
2016-11-02 14:30:00,6.25,6.27,6.25,6.27,153350.0,6.25,6.27,6.25,6.27,153350.0
2016-11-02 14:40:00,6.26,6.27,6.25,6.25,212005.0,6.26,6.27,6.25,6.25,212005.0
2016-11-02 14:50:00,6.25,6.26,6.24,6.24,379355.0,6.25,6.26,6.24,6.24,379355.0
2016-11-02 15:00:00,6.24,6.24,6.23,6.24,673115.0,6.24,6.24,6.23,6.24,673115.0
2016-11-02 15:10:00,6.24,6.25,6.24,6.24,295995.0,6.24,6.25,6.24,6.24,295995.0
2016-11-02 15:20:00,6.24,6.25,6.24,6.24,196025.0,6.24,6.25,6.24,6.24,196025.0
2016-11-02 15:30:00,6.24,6.24,6.22,6.23,702825.0,6.24,6.24,6.22,6.23,702825.0
2016-11-02 15:40:00,6.23,6.24,6.22,6.23,311550.0,6.23,6.24,6.22,6.23,311550.0
2016-11-02 15:50:00,6.23,6.23,6.21,6.22,1088255.0,6.23,6.23,6.21,6.22,1088255.0
2016-11-03 09:30:00,6.23,6.27,6.21,6.26,124285.0,6.23,6.27,6.21,6.26,124285.0
2016-11-03 09:40:00,6.26,6.26,6.21,6.23,47020.0,6.26,6.26,6.21,6.23,47020.0
2016-11-03 09:50:00,6.23,6.24,6.23,6.23,43740.0,6.23,6.24,6.23,6.23,43740.0
2016-11-03 10:00:00,6.23,6.24,6.21,6.23,52235.0,6.23,6.24,6.21,6.23,52235.0
2016-11-03 10:10:00,6.22,6.23,6.21,6.21,64540.0,6.22,6.23,6.21,6.21,64540.0
2016-11-03 10:20:00,6.21,6.23,6.21,6.23,163750.0,6.21,6.23,6.21,6.23,163750.0
2016-11-03 10:30:00,6.23,6.25,6.22,6.25,68000.0,6.23,6.25,6.22,6.25,68000.0
2016-11-03 10:40:00,6.24,6.26,6.24,6.25,175520.0,6.24,6.26,6.24,6.25,175520.0
2016-11-03 10:50:00,6.25,6.25,6.23,6.23,122475.0,6.25,6.25,6.23,6.23,122475.0
2016-11-03 11:00:00,6.23,6.25,6.22,6.25,77395.0,6.23,6.25,6.22,6.25,77395.0
2016-11-03 11:10:00,6.25,6.25,6.24,6.25,81065.0,6.25,6.25,6.24,6.25,81065.0
2016-11-03 11:20:00,6.25,6.26,6.24,6.25,136020.0,6.25,6.26,6.24,6.25,136020.0
2016-11-03 11:30:00,6.25,6.26,6.25,6.26,122025.0,6.25,6.26,6.25,6.26,122025.0
2016-11-03 11:40:00,6.26,6.26,6.24,6.25,71040.0,6.26,6.26,6.24,6.25,71040.0
2016-11-03 11:50:00,6.25,6.25,6.24,6.24,118150.0,6.25,6.25,6.24,6.24,118150.0
2016-11-03 12:00:00,6.25,6.25,6.22,6.22,55825.0,6.25,6.25,6.22,6.22,55825.0
2016-11-03 12:10:00,6.23,6.23,6.21,6.22,44995.0,6.23,6.23,6.21,6.22,44995.0
2016-11-03 12:20:00,6.22,6.22,6.2,6.21,98530.0,6.22,6.22,6.2,6.21,98530.0
2016-11-03 12:30:00,6.21,6.21,6.2,6.21,51055.0,6.21,6.21,6.2,6.21,51055.0
2016-11-03 12:40:00,6.21,6.21,6.21,6.21,59475.0,6.21,6.21,6.21,6.21,59475.0
2016-11-03 12:50:00,6.21,6.22,6.2,6.21,72850.0,6.21,6.22,6.2,6.21,72850.0
2016-11-03 13:00:00,6.21,6.22,6.21,6.21,51060.0,6.21,6.22,6.21,6.21,51060.0
2016-11-03 13:10:00,6.21,6.21,6.19,6.2,76520.0,6.21,6.21,6.19,6.2,76520.0
2016-11-03 13:20:00,6.2,6.21,6.2,6.2,145835.0,6.2,6.21,6.2,6.2,145835.0
2016-11-03 13:30:00,6.2,6.2,6.19,6.19,47125.0,6.2,6.2,6.19,6.19,47125.0
2016-11-03 13:40:00,6.19,6.2,6.19,6.19,160100.0,6.19,6.2,6.19,6.19,160100.0
2016-11-03 13:50:00,6.19,6.2,6.18,6.19,63250.0,6.19,6.2,6.18,6.19,63250.0
2016-11-03 14:00:00,6.19,6.19,6.18,6.19,59690.0,6.19,6.19,6.18,6.19,59690.0
2016-11-03 14:10:00,6.19,6.2,6.19,6.19,81685.0,6.19,6.2,6.19,6.19,81685.0
2016-11-03 14:20:00,6.19,6.2,6.18,6.19,96575.0,6.19,6.2,6.18,6.19,96575.0
2016-11-03 14:30:00,6.19,6.2,6.18,6.19,39500.0,6.19,6.2,6.18,6.19,39500.0
2016-11-03 14:40:00,6.19,6.2,6.18,6.2,70095.0,6.19,6.2,6.18,6.2,70095.0
2016-11-03 14:50:00,6.19,6.2,6.19,6.2,62130.0,6.19,6.2,6.19,6.2,62130.0
2016-11-03 15:00:00,6.2,6.2,6.19,6.19,43000.0,6.2,6.2,6.19,6.19,43000.0
2016-11-03 15:10:00,6.19,6.2,6.18,6.18,53755.0,6.19,6.2,6.18,6.18,53755.0
2016-11-03 15:20:00,6.18,6.18,6.18,6.18,78210.0,6.18,6.18,6.18,6.18,78210.0
2016-11-03 15:30:00,6.18,6.18,6.16,6.16,138895.0,6.18,6.18,6.16,6.16,138895.0
2016-11-03 15:40:00,6.16,6.17,6.15,6.16,200440.0,6.16,6.17,6.15,6.16,200440.0
2016-11-03 15:50:00,6.16,6.16,6.15,6.16,485380.0,6.16,6.16,6.15,6.16,485380.0
2016-11-04 09:30:00,6.16,6.23,6.16,6.21,300925.0,6.16,6.23,6.16,6.21,300925.0
2016-11-04 09:40:00,6.21,6.21,6.18,6.19,79025.0,6.21,6.21,6.18,6.19,79025.0
2016-11-04 09:50:00,6.19,6.21,6.18,6.19,242880.0,6.19,6.21,6.18,6.19,242880.0
2016-11-04 10:00:00,6.19,6.22,6.19,6.21,94645.0,6.19,6.22,6.19,6.21,94645.0
2016-11-04 10:10:00,6.21,6.22,6.2,6.21,87085.0,6.21,6.22,6.2,6.21,87085.0
2016-11-04 10:20:00,6.21,6.23,6.21,6.22,111525.0,6.21,6.23,6.21,6.22,111525.0
2016-11-04 10:30:00,6.22,6.23,6.22,6.23,148010.0,6.22,6.23,6.22,6.23,148010.0
2016-11-04 10:40:00,6.24,6.24,6.22,6.23,93720.0,6.24,6.24,6.22,6.23,93720.0
2016-11-04 10:50:00,6.22,6.23,6.22,6.23,113610.0,6.22,6.23,6.22,6.23,113610.0
2016-11-04 11:00:00,6.23,6.25,6.23,6.25,111170.0,6.23,6.25,6.23,6.25,111170.0
2016-11-04 11:10:00,6.25,6.27,6.25,6.26,162705.0,6.25,6.27,6.25,6.26,162705.0
2016-11-04 11:20:00,6.26,6.27,6.26,6.27,172465.0,6.26,6.27,6.26,6.27,172465.0
2016-11-04 11:30:00,6.27,6.27,6.24,6.24,83440.0,6.27,6.27,6.24,6.24,83440.0
2016-11-04 11:40:00,6.25,6.25,6.24,6.24,91600.0,6.25,6.25,6.24,6.24,91600.0
2016-11-04 11:50:00,6.24,6.26,6.23,6.26,260290.0,6.24,6.26,6.23,6.26,260290.0
2016-11-04 12:00:00,6.26,6.27,6.25,6.27,120165.0,6.26,6.27,6.25,6.27,120165.0
2016-11-04 12:10:00,6.27,6.29,6.26,6.29,181715.0,6.27,6.29,6.26,6.29,181715.0
2016-11-04 12:20:00,6.29,6.3,6.29,6.29,227880.0,6.29,6.3,6.29,6.29,227880.0
2016-11-04 12:30:00,6.29,6.3,6.28,6.28,89725.0,6.29,6.3,6.28,6.28,89725.0
2016-11-04 12:40:00,6.28,6.3,6.28,6.3,97250.0,6.28,6.3,6.28,6.3,97250.0
2016-11-04 12:50:00,6.3,6.3,6.28,6.3,77805.0,6.3,6.3,6.28,6.3,77805.0
2016-11-04 13:00:00,6.3,6.3,6.29,6.3,90910.0,6.3,6.3,6.29,6.3,90910.0
2016-11-04 13:10:00,6.3,6.31,6.29,6.29,117350.0,6.3,6.31,6.29,6.29,117350.0
2016-11-04 13:20:00,6.28,6.29,6.27,6.28,101130.0,6.28,6.29,6.27,6.28,101130.0
2016-11-04 13:30:00,6.28,6.29,6.28,6.28,99610.0,6.28,6.29,6.28,6.28,99610.0
2016-11-04 13:40:00,6.28,6.28,6.27,6.27,64330.0,6.28,6.28,6.27,6.27,64330.0
2016-11-04 13:50:00,6.27,6.28,6.26,6.26,79310.0,6.27,6.28,6.26,6.26,79310.0
2016-11-04 14:00:00,6.26,6.26,6.22,6.23,90645.0,6.26,6.26,6.22,6.23,90645.0
2016-11-04 14:10:00,6.22,6.24,6.22,6.24,150345.0,6.22,6.24,6.22,6.24,150345.0
2016-11-04 14:20:00,6.24,6.24,6.22,6.23,144940.0,6.24,6.24,6.22,6.23,144940.0
2016-11-04 14:30:00,6.23,6.23,6.21,6.21,73590.0,6.23,6.23,6.21,6.21,73590.0
2016-11-04 14:40:00,6.21,6.22,6.21,6.22,619935.0,6.21,6.22,6.21,6.22,619935.0
2016-11-04 14:50:00,6.22,6.24,6.22,6.23,191665.0,6.22,6.24,6.22,6.23,191665.0
2016-11-04 15:00:00,6.23,6.23,6.21,6.21,99395.0,6.23,6.23,6.21,6.21,99395.0
2016-11-04 15:10:00,6.21,6.22,6.21,6.21,105730.0,6.21,6.22,6.21,6.21,105730.0
2016-11-04 15:20:00,6.21,6.22,6.18,6.19,170895.0,6.21,6.22,6.18,6.19,170895.0
2016-11-04 15:30:00,6.19,6.19,6.18,6.19,266895.0,6.19,6.19,6.18,6.19,266895.0
2016-11-04 15:40:00,6.19,6.19,6.18,6.18,274480.0,6.19,6.19,6.18,6.18,274480.0
2016-11-04 15:50:00,6.18,6.19,6.18,6.18,910770.0,6.18,6.19,6.18,6.18,910770.0
2016-11-07 09:30:00,6.26,6.32,6.25,6.29,521455.0,6.26,6.32,6.25,6.29,521455.0
2016-11-07 09:40:00,6.29,6.33,6.29,6.32,77020.0,6.29,6.33,6.29,6.32,77020.0
2016-11-07 09:50:00,6.32,6.33,6.31,6.31,187740.0,6.32,6.33,6.31,6.31,187740.0
2016-11-07 10:00:00,6.31,6.33,6.3,6.32,353605.0,6.31,6.33,6.3,6.32,353605.0
2016-11-07 10:10:00,6.32,6.32,6.31,6.32,123630.0,6.32,6.32,6.31,6.32,123630.0
2016-11-07 10:20:00,6.32,6.33,6.31,6.32,289815.0,6.32,6.33,6.31,6.32,289815.0
2016-11-07 10:30:00,6.32,6.32,6.31,6.31,216225.0,6.32,6.32,6.31,6.31,216225.0
2016-11-07 10:40:00,6.31,6.32,6.3,6.31,161735.0,6.31,6.32,6.3,6.31,161735.0
2016-11-07 10:50:00,6.32,6.32,6.31,6.31,188370.0,6.32,6.32,6.31,6.31,188370.0
2016-11-07 11:00:00,6.31,6.32,6.31,6.31,206110.0,6.31,6.32,6.31,6.31,206110.0
2016-11-07 11:10:00,6.31,6.32,6.31,6.31,146755.0,6.31,6.32,6.31,6.31,146755.0
2016-11-07 11:20:00,6.32,6.32,6.31,6.31,139495.0,6.32,6.32,6.31,6.31,139495.0
2016-11-07 11:30:00,6.32,6.32,6.31,6.31,230810.0,6.32,6.32,6.31,6.31,230810.0
2016-11-07 11:40:00,6.31,6.32,6.31,6.31,144415.0,6.31,6.32,6.31,6.31,144415.0
2016-11-07 11:50:00,6.31,6.32,6.3,6.31,385505.0,6.31,6.32,6.3,6.31,385505.0
2016-11-07 12:00:00,6.31,6.31,6.3,6.3,462060.0,6.31,6.31,6.3,6.3,462060.0
2016-11-07 12:10:00,6.3,6.3,6.28,6.28,717690.0,6.3,6.3,6.28,6.28,717690.0
2016-11-07 12:20:00,6.28,6.29,6.28,6.29,398635.0,6.28,6.29,6.28,6.29,398635.0
2016-11-07 12:30:00,6.29,6.29,6.27,6.27,317920.0,6.29,6.29,6.27,6.27,317920.0
2016-11-07 12:40:00,6.27,6.27,6.24,6.24,896690.0,6.27,6.27,6.24,6.24,896690.0
2016-11-07 12:50:00,6.24,6.27,6.23,6.24,1627700.0,6.24,6.27,6.23,6.24,1627700.0
2016-11-07 13:00:00,6.24,6.26,6.23,6.23,1021340.0,6.24,6.26,6.23,6.23,1021340.0
2016-11-07 13:10:00,6.23,6.23,6.21,6.22,1166310.0,6.23,6.23,6.21,6.22,1166310.0
2016-11-07 13:20:00,6.22,6.23,6.21,6.22,1247420.0,6.22,6.23,6.21,6.22,1247420.0
2016-11-07 13:30:00,6.22,6.25,6.21,6.25,894600.0,6.22,6.25,6.21,6.25,894600.0
2016-11-07 13:40:00,6.25,6.27,6.24,6.27,279460.0,6.25,6.27,6.24,6.27,279460.0
2016-11-07 13:50:00,6.27,6.28,6.27,6.28,222565.0,6.27,6.28,6.27,6.28,222565.0
2016-11-07 14:00:00,6.28,6.28,6.27,6.28,147770.0,6.28,6.28,6.27,6.28,147770.0
2016-11-07 14:10:00,6.28,6.28,6.27,6.28,238175.0,6.28,6.28,6.27,6.28,238175.0
2016-11-07 14:20:00,6.28,6.28,6.27,6.28,164945.0,6.28,6.28,6.27,6.28,164945.0
2016-11-07 14:30:00,6.28,6.3,6.27,6.29,323670.0,6.28,6.3,6.27,6.29,323670.0
2016-11-07 14:40:00,6.29,6.29,6.28,6.28,123040.0,6.29,6.29,6.28,6.28,123040.0
2016-11-07 14:50:00,6.28,6.28,6.25,6.25,514075.0,6.28,6.28,6.25,6.25,514075.0
2016-11-07 15:00:00,6.25,6.26,6.24,6.24,638310.0,6.25,6.26,6.24,6.24,638310.0
2016-11-07 15:10:00,6.24,6.24,6.22,6.23,635185.0,6.24,6.24,6.22,6.23,635185.0
2016-11-07 15:20:00,6.23,6.27,6.22,6.26,760915.0,6.23,6.27,6.22,6.26,760915.0
2016-11-07 15:30:00,6.26,6.27,6.26,6.27,294225.0,6.26,6.27,6.26,6.27,294225.0
2016-11-07 15:40:00,6.27,6.29,6.26,6.28,486505.0,6.27,6.29,6.26,6.28,486505.0
2016-11-07 15:50:00,6.29,6.3,6.28,6.29,941420.0,6.29,6.3,6.28,6.29,941420.0
2016-11-08 09:30:00,6.3,6.3,6.2,6.28,110565.0,6.3,6.3,6.2,6.28,110565.0
2016-11-08 09:40:00,6.28,6.31,6.27,6.28,96045.0,6.28,6.31,6.27,6.28,96045.0
2016-11-08 09:50:00,6.28,6.29,6.27,6.29,91105.0,6.28,6.29,6.27,6.29,91105.0
2016-11-08 10:00:00,6.29,6.29,6.27,6.28,84225.0,6.29,6.29,6.27,6.28,84225.0
2016-11-08 10:10:00,6.28,6.28,6.26,6.27,70290.0,6.28,6.28,6.26,6.27,70290.0
2016-11-08 10:20:00,6.27,6.3,6.27,6.29,93235.0,6.27,6.3,6.27,6.29,93235.0
2016-11-08 10:30:00,6.29,6.29,6.25,6.25,345375.0,6.29,6.29,6.25,6.25,345375.0
2016-11-08 10:40:00,6.25,6.25,6.23,6.25,364850.0,6.25,6.25,6.23,6.25,364850.0
2016-11-08 10:50:00,6.25,6.25,6.24,6.24,106225.0,6.25,6.25,6.24,6.24,106225.0
2016-11-08 11:00:00,6.24,6.25,6.24,6.25,70295.0,6.24,6.25,6.24,6.25,70295.0
2016-11-08 11:10:00,6.24,6.26,6.24,6.25,339315.0,6.24,6.26,6.24,6.25,339315.0
2016-11-08 11:20:00,6.25,6.25,6.24,6.25,294700.0,6.25,6.25,6.24,6.25,294700.0
2016-11-08 11:30:00,6.25,6.25,6.24,6.24,392845.0,6.25,6.25,6.24,6.24,392845.0
2016-11-08 11:40:00,6.24,6.24,6.22,6.22,461965.0,6.24,6.24,6.22,6.22,461965.0
2016-11-08 11:50:00,6.22,6.27,6.22,6.26,379770.0,6.22,6.27,6.22,6.26,379770.0
2016-11-08 12:00:00,6.26,6.27,6.25,6.27,154960.0,6.26,6.27,6.25,6.27,154960.0
2016-11-08 12:10:00,6.27,6.29,6.27,6.29,144050.0,6.27,6.29,6.27,6.29,144050.0
2016-11-08 12:20:00,6.29,6.31,6.29,6.31,170385.0,6.29,6.31,6.29,6.31,170385.0
2016-11-08 12:30:00,6.31,6.32,6.31,6.32,120240.0,6.31,6.32,6.31,6.32,120240.0
2016-11-08 12:40:00,6.32,6.33,6.31,6.33,82645.0,6.32,6.33,6.31,6.33,82645.0
2016-11-08 12:50:00,6.33,6.34,6.32,6.34,245350.0,6.33,6.34,6.32,6.34,245350.0
2016-11-08 13:00:00,6.34,6.34,6.3,6.3,93895.0,6.34,6.34,6.3,6.3,93895.0
2016-11-08 13:10:00,6.3,6.31,6.3,6.3,62130.0,6.3,6.31,6.3,6.3,62130.0
2016-11-08 13:20:00,6.3,6.31,6.3,6.3,45455.0,6.3,6.31,6.3,6.3,45455.0
2016-11-08 13:30:00,6.3,6.31,6.3,6.3,83645.0,6.3,6.31,6.3,6.3,83645.0
2016-11-08 13:40:00,6.3,6.3,6.29,6.29,137755.0,6.3,6.3,6.29,6.29,137755.0
2016-11-08 13:50:00,6.29,6.29,6.28,6.29,71015.0,6.29,6.29,6.28,6.29,71015.0
2016-11-08 14:00:00,6.29,6.29,6.28,6.28,88915.0,6.29,6.29,6.28,6.28,88915.0
2016-11-08 14:10:00,6.28,6.28,6.27,6.27,107115.0,6.28,6.28,6.27,6.27,107115.0
2016-11-08 14:20:00,6.27,6.28,6.27,6.27,101000.0,6.27,6.28,6.27,6.27,101000.0
2016-11-08 14:30:00,6.27,6.29,6.27,6.28,132160.0,6.27,6.29,6.27,6.28,132160.0
2016-11-08 14:40:00,6.28,6.28,6.27,6.27,98860.0,6.28,6.28,6.27,6.27,98860.0
2016-11-08 14:50:00,6.27,6.28,6.27,6.28,137760.0,6.27,6.28,6.27,6.28,137760.0
2016-11-08 15:00:00,6.28,6.29,6.27,6.29,168520.0,6.28,6.29,6.27,6.29,168520.0
2016-11-08 15:10:00,6.29,6.29,6.28,6.28,99890.0,6.29,6.29,6.28,6.28,99890.0
2016-11-08 15:20:00,6.28,6.29,6.27,6.28,133415.0,6.28,6.29,6.27,6.28,133415.0
2016-11-08 15:30:00,6.28,6.29,6.27,6.28,243095.0,6.28,6.29,6.27,6.28,243095.0
2016-11-08 15:40:00,6.28,6.28,6.27,6.27,331990.0,6.28,6.28,6.27,6.27,331990.0
2016-11-08 15:50:00,6.27,6.28,6.26,6.27,939665.0,6.27,6.28,6.26,6.27,939665.0
2016-11-09 09:30:00,6.19,6.25,6.16,6.2,264325.0,6.19,6.25,6.16,6.2,264325.0
2016-11-09 09:40:00,6.19,6.3,6.19,6.29,204780.0,6.19,6.3,6.19,6.29,204780.0
2016-11-09 09:50:00,6.29,6.3,6.24,6.25,383620.0,6.29,6.3,6.24,6.25,383620.0
2016-11-09 10:00:00,6.25,6.26,6.22,6.22,437010.0,6.25,6.26,6.22,6.22,437010.0
2016-11-09 10:10:00,6.23,6.23,6.19,6.21,122585.0,6.23,6.23,6.19,6.21,122585.0
2016-11-09 10:20:00,6.2,6.24,6.2,6.24,90950.0,6.2,6.24,6.2,6.24,90950.0
2016-11-09 10:30:00,6.23,6.25,6.22,6.25,183020.0,6.23,6.25,6.22,6.25,183020.0
2016-11-09 10:40:00,6.25,6.26,6.23,6.26,357170.0,6.25,6.26,6.23,6.26,357170.0
2016-11-09 10:50:00,6.26,6.29,6.26,6.27,155090.0,6.26,6.29,6.26,6.27,155090.0
2016-11-09 11:00:00,6.27,6.28,6.27,6.27,70925.0,6.27,6.28,6.27,6.27,70925.0
2016-11-09 11:10:00,6.27,6.3,6.27,6.29,106355.0,6.27,6.3,6.27,6.29,106355.0
2016-11-09 11:20:00,6.28,6.3,6.28,6.29,297295.0,6.28,6.3,6.28,6.29,297295.0
2016-11-09 11:30:00,6.29,6.33,6.29,6.33,228670.0,6.29,6.33,6.29,6.33,228670.0
2016-11-09 11:40:00,6.33,6.33,6.31,6.32,182910.0,6.33,6.33,6.31,6.32,182910.0
2016-11-09 11:50:00,6.32,6.34,6.3,6.31,672135.0,6.32,6.34,6.3,6.31,672135.0
2016-11-09 12:00:00,6.32,6.33,6.26,6.26,69400.0,6.32,6.33,6.26,6.26,69400.0
2016-11-09 12:10:00,6.26,6.3,6.26,6.29,42000.0,6.26,6.3,6.26,6.29,42000.0
2016-11-09 12:20:00,6.3,6.32,6.29,6.31,50045.0,6.3,6.32,6.29,6.31,50045.0
2016-11-09 12:30:00,6.32,6.32,6.3,6.3,59495.0,6.32,6.32,6.3,6.3,59495.0
2016-11-09 12:40:00,6.31,6.31,6.3,6.31,21500.0,6.31,6.31,6.3,6.31,21500.0
2016-11-09 12:50:00,6.31,6.33,6.3,6.33,119775.0,6.31,6.33,6.3,6.33,119775.0
2016-11-09 13:00:00,6.33,6.33,6.3,6.31,117685.0,6.33,6.33,6.3,6.31,117685.0
2016-11-09 13:10:00,6.31,6.33,6.3,6.31,76365.0,6.31,6.33,6.3,6.31,76365.0
2016-11-09 13:20:00,6.3,6.31,6.28,6.29,24895.0,6.3,6.31,6.28,6.29,24895.0
2016-11-09 13:30:00,6.29,6.32,6.29,6.31,23425.0,6.29,6.32,6.29,6.31,23425.0
2016-11-09 13:40:00,6.31,6.32,6.31,6.31,27890.0,6.31,6.32,6.31,6.31,27890.0
2016-11-09 13:50:00,6.31,6.32,6.3,6.3,90875.0,6.31,6.32,6.3,6.3,90875.0
2016-11-09 14:00:00,6.3,6.31,6.29,6.3,57120.0,6.3,6.31,6.29,6.3,57120.0
2016-11-09 14:10:00,6.3,6.32,6.3,6.32,52400.0,6.3,6.32,6.3,6.32,52400.0
2016-11-09 14:20:00,6.32,6.33,6.31,6.32,105175.0,6.32,6.33,6.31,6.32,105175.0
2016-11-09 14:30:00,6.32,6.34,6.32,6.34,62585.0,6.32,6.34,6.32,6.34,62585.0
2016-11-09 14:40:00,6.34,6.35,6.33,6.34,98255.0,6.34,6.35,6.33,6.34,98255.0
2016-11-09 14:50:00,6.34,6.34,6.32,6.32,69630.0,6.34,6.34,6.32,6.32,69630.0
2016-11-09 15:00:00,6.33,6.35,6.33,6.35,148365.0,6.33,6.35,6.33,6.35,148365.0
2016-11-09 15:10:00,6.35,6.37,6.35,6.37,162175.0,6.35,6.37,6.35,6.37,162175.0
2016-11-09 15:20:00,6.37,6.38,6.36,6.37,228050.0,6.37,6.38,6.36,6.37,228050.0
2016-11-09 15:30:00,6.37,6.37,6.34,6.35,247295.0,6.37,6.37,6.34,6.35,247295.0
2016-11-09 15:40:00,6.35,6.35,6.33,6.34,233525.0,6.35,6.35,6.33,6.34,233525.0
2016-11-09 15:50:00,6.34,6.36,6.34,6.35,397705.0,6.34,6.36,6.34,6.35,397705.0
2016-11-10 09:30:00,6.35,6.42,6.35,6.4,215345.0,6.35,6.42,6.35,6.4,215345.0
2016-11-10 09:40:00,6.41,6.48,6.41,6.46,105965.0,6.41,6.48,6.41,6.46,105965.0
2016-11-10 09:50:00,6.46,6.47,6.42,6.43,98815.0,6.46,6.47,6.42,6.43,98815.0
2016-11-10 10:00:00,6.43,6.44,6.39,6.39,217115.0,6.43,6.44,6.39,6.39,217115.0
2016-11-10 10:10:00,6.39,6.4,6.36,6.36,133920.0,6.39,6.4,6.36,6.36,133920.0
2016-11-10 10:20:00,6.36,6.39,6.33,6.34,125950.0,6.36,6.39,6.33,6.34,125950.0
2016-11-10 10:30:00,6.34,6.36,6.26,6.27,246600.0,6.34,6.36,6.26,6.27,246600.0
2016-11-10 10:40:00,6.26,6.31,6.26,6.29,149860.0,6.26,6.31,6.26,6.29,149860.0
2016-11-10 10:50:00,6.29,6.3,6.24,6.26,128060.0,6.29,6.3,6.24,6.26,128060.0
2016-11-10 11:00:00,6.26,6.31,6.25,6.31,312760.0,6.26,6.31,6.25,6.31,312760.0
2016-11-10 11:10:00,6.31,6.33,6.28,6.3,102040.0,6.31,6.33,6.28,6.3,102040.0
2016-11-10 11:20:00,6.3,6.35,6.3,6.33,142635.0,6.3,6.35,6.3,6.33,142635.0
2016-11-10 11:30:00,6.33,6.33,6.27,6.27,109465.0,6.33,6.33,6.27,6.27,109465.0
2016-11-10 11:40:00,6.27,6.34,6.27,6.31,152530.0,6.27,6.34,6.27,6.31,152530.0
2016-11-10 11:50:00,6.31,6.32,6.28,6.28,82655.0,6.31,6.32,6.28,6.28,82655.0
2016-11-10 12:00:00,6.28,6.3,6.27,6.27,162670.0,6.28,6.3,6.27,6.27,162670.0
2016-11-10 12:10:00,6.26,6.29,6.26,6.26,175890.0,6.26,6.29,6.26,6.26,175890.0
2016-11-10 12:20:00,6.26,6.29,6.26,6.28,116170.0,6.26,6.29,6.26,6.28,116170.0
2016-11-10 12:30:00,6.27,6.28,6.26,6.27,232495.0,6.27,6.28,6.26,6.27,232495.0
2016-11-10 12:40:00,6.27,6.29,6.25,6.28,83030.0,6.27,6.29,6.25,6.28,83030.0
2016-11-10 12:50:00,6.28,6.31,6.28,6.3,65280.0,6.28,6.31,6.28,6.3,65280.0
2016-11-10 13:00:00,6.3,6.32,6.3,6.32,146040.0,6.3,6.32,6.3,6.32,146040.0
2016-11-10 13:10:00,6.33,6.34,6.32,6.33,127125.0,6.33,6.34,6.32,6.33,127125.0
2016-11-10 13:20:00,6.33,6.34,6.32,6.32,93430.0,6.33,6.34,6.32,6.32,93430.0
2016-11-10 13:30:00,6.32,6.33,6.31,6.32,69100.0,6.32,6.33,6.31,6.32,69100.0
2016-11-10 13:40:00,6.32,6.36,6.32,6.36,82150.0,6.32,6.36,6.32,6.36,82150.0
2016-11-10 13:50:00,6.36,6.36,6.34,6.34,119870.0,6.36,6.36,6.34,6.34,119870.0
2016-11-10 14:00:00,6.34,6.34,6.32,6.32,112570.0,6.34,6.34,6.32,6.32,112570.0
2016-11-10 14:10:00,6.32,6.33,6.3,6.3,85155.0,6.32,6.33,6.3,6.3,85155.0
2016-11-10 14:20:00,6.31,6.33,6.31,6.33,66595.0,6.31,6.33,6.31,6.33,66595.0
2016-11-10 14:30:00,6.33,6.33,6.3,6.32,79260.0,6.33,6.33,6.3,6.32,79260.0
2016-11-10 14:40:00,6.32,6.33,6.31,6.33,86420.0,6.32,6.33,6.31,6.33,86420.0
2016-11-10 14:50:00,6.33,6.33,6.31,6.32,111390.0,6.33,6.33,6.31,6.32,111390.0
2016-11-10 15:00:00,6.32,6.33,6.31,6.32,205145.0,6.32,6.33,6.31,6.32,205145.0
2016-11-10 15:10:00,6.32,6.32,6.31,6.32,79800.0,6.32,6.32,6.31,6.32,79800.0
2016-11-10 15:20:00,6.31,6.32,6.3,6.31,162505.0,6.31,6.32,6.3,6.31,162505.0
2016-11-10 15:30:00,6.31,6.31,6.28,6.29,145510.0,6.31,6.31,6.28,6.29,145510.0
2016-11-10 15:40:00,6.29,6.29,6.27,6.29,201180.0,6.29,6.29,6.27,6.29,201180.0
2016-11-10 15:50:00,6.29,6.29,6.27,6.28,498610.0,6.29,6.29,6.27,6.28,498610.0
2016-11-11 09:30:00,6.24,6.28,6.22,6.25,92210.0,6.24,6.28,6.22,6.25,92210.0
2016-11-11 09:40:00,6.26,6.3,6.25,6.27,101350.0,6.26,6.3,6.25,6.27,101350.0
2016-11-11 09:50:00,6.26,6.3,6.23,6.29,72255.0,6.26,6.3,6.23,6.29,72255.0
2016-11-11 10:00:00,6.29,6.34,6.27,6.32,120570.0,6.29,6.34,6.27,6.32,120570.0
2016-11-11 10:10:00,6.32,6.36,6.32,6.32,94220.0,6.32,6.36,6.32,6.32,94220.0
2016-11-11 10:20:00,6.32,6.34,6.3,6.32,75195.0,6.32,6.34,6.3,6.32,75195.0
2016-11-11 10:30:00,6.32,6.34,6.32,6.33,87975.0,6.32,6.34,6.32,6.33,87975.0
2016-11-11 10:40:00,6.33,6.34,6.33,6.33,64985.0,6.33,6.34,6.33,6.33,64985.0
2016-11-11 10:50:00,6.33,6.34,6.31,6.34,62175.0,6.33,6.34,6.31,6.34,62175.0
2016-11-11 11:00:00,6.33,6.35,6.33,6.34,143775.0,6.33,6.35,6.33,6.34,143775.0
2016-11-11 11:10:00,6.33,6.34,6.31,6.34,168740.0,6.33,6.34,6.31,6.34,168740.0
2016-11-11 11:20:00,6.34,6.34,6.33,6.34,155565.0,6.34,6.34,6.33,6.34,155565.0
2016-11-11 11:30:00,6.34,6.36,6.34,6.35,147105.0,6.34,6.36,6.34,6.35,147105.0
2016-11-11 11:40:00,6.35,6.36,6.34,6.34,107685.0,6.35,6.36,6.34,6.34,107685.0
2016-11-11 11:50:00,6.34,6.37,6.34,6.37,115160.0,6.34,6.37,6.34,6.37,115160.0
2016-11-11 12:00:00,6.37,6.4,6.37,6.4,128110.0,6.37,6.4,6.37,6.4,128110.0
2016-11-11 12:10:00,6.4,6.42,6.4,6.41,92250.0,6.4,6.42,6.4,6.41,92250.0
2016-11-11 12:20:00,6.41,6.42,6.4,6.4,79590.0,6.41,6.42,6.4,6.4,79590.0
2016-11-11 12:30:00,6.41,6.41,6.39,6.4,64655.0,6.41,6.41,6.39,6.4,64655.0
2016-11-11 12:40:00,6.4,6.41,6.4,6.4,58950.0,6.4,6.41,6.4,6.4,58950.0
2016-11-11 12:50:00,6.4,6.4,6.36,6.36,112075.0,6.4,6.4,6.36,6.36,112075.0
2016-11-11 13:00:00,6.36,6.4,6.36,6.39,98150.0,6.36,6.4,6.36,6.39,98150.0
2016-11-11 13:10:00,6.39,6.39,6.37,6.38,72175.0,6.39,6.39,6.37,6.38,72175.0
2016-11-11 13:20:00,6.37,6.39,6.37,6.39,66830.0,6.37,6.39,6.37,6.39,66830.0
2016-11-11 13:30:00,6.38,6.39,6.37,6.38,95555.0,6.38,6.39,6.37,6.38,95555.0
2016-11-11 13:40:00,6.37,6.38,6.36,6.36,100050.0,6.37,6.38,6.36,6.36,100050.0
2016-11-11 13:50:00,6.36,6.36,6.35,6.35,125585.0,6.36,6.36,6.35,6.35,125585.0
2016-11-11 14:00:00,6.35,6.36,6.35,6.36,107870.0,6.35,6.36,6.35,6.36,107870.0
2016-11-11 14:10:00,6.36,6.37,6.36,6.37,131790.0,6.36,6.37,6.36,6.37,131790.0
2016-11-11 14:20:00,6.37,6.37,6.36,6.36,130230.0,6.37,6.37,6.36,6.36,130230.0
2016-11-11 14:30:00,6.36,6.37,6.35,6.36,148500.0,6.36,6.37,6.35,6.36,148500.0
2016-11-11 14:40:00,6.36,6.38,6.36,6.37,526165.0,6.36,6.38,6.36,6.37,526165.0
2016-11-11 14:50:00,6.37,6.38,6.37,6.38,142995.0,6.37,6.38,6.37,6.38,142995.0
2016-11-11 15:00:00,6.38,6.39,6.37,6.38,95645.0,6.38,6.39,6.37,6.38,95645.0
2016-11-11 15:10:00,6.38,6.4,6.38,6.39,115450.0,6.38,6.4,6.38,6.39,115450.0
2016-11-11 15:20:00,6.39,6.4,6.39,6.39,114050.0,6.39,6.4,6.39,6.39,114050.0
2016-11-11 15:30:00,6.39,6.4,6.38,6.38,129080.0,6.39,6.4,6.38,6.38,129080.0
2016-11-11 15:40:00,6.38,6.39,6.38,6.38,260045.0,6.38,6.39,6.38,6.38,260045.0
2016-11-11 15:50:00,6.38,6.39,6.37,6.37,593415.0,6.38,6.39,6.37,6.37,593415.0
2016-11-14 09:30:00,6.4,6.43,6.26,6.43,174900.0,6.4,6.43,6.26,6.43,174900.0
2016-11-14 09:40:00,6.42,6.43,6.41,6.41,214320.0,6.42,6.43,6.41,6.41,214320.0
2016-11-14 09:50:00,6.41,6.44,6.41,6.42,192890.0,6.41,6.44,6.41,6.42,192890.0
2016-11-14 10:00:00,6.42,6.43,6.4,6.42,62600.0,6.42,6.43,6.4,6.42,62600.0
2016-11-14 10:10:00,6.42,6.46,6.42,6.45,87755.0,6.42,6.46,6.42,6.45,87755.0
2016-11-14 10:20:00,6.44,6.45,6.42,6.43,525210.0,6.44,6.45,6.42,6.43,525210.0
2016-11-14 10:30:00,6.43,6.43,6.39,6.39,158140.0,6.43,6.43,6.39,6.39,158140.0
2016-11-14 10:40:00,6.39,6.4,6.38,6.38,92100.0,6.39,6.4,6.38,6.38,92100.0
2016-11-14 10:50:00,6.38,6.39,6.37,6.39,75175.0,6.38,6.39,6.37,6.39,75175.0
2016-11-14 11:00:00,6.39,6.39,6.37,6.38,69590.0,6.39,6.39,6.37,6.38,69590.0
2016-11-14 11:10:00,6.38,6.4,6.38,6.4,70830.0,6.38,6.4,6.38,6.4,70830.0
2016-11-14 11:20:00,6.39,6.4,6.38,6.38,85215.0,6.39,6.4,6.38,6.38,85215.0
2016-11-14 11:30:00,6.38,6.38,6.36,6.37,102210.0,6.38,6.38,6.36,6.37,102210.0
2016-11-14 11:40:00,6.37,6.37,6.34,6.36,155510.0,6.37,6.37,6.34,6.36,155510.0
2016-11-14 11:50:00,6.37,6.38,6.36,6.36,130750.0,6.37,6.38,6.36,6.36,130750.0
2016-11-14 12:00:00,6.36,6.36,6.35,6.35,126890.0,6.36,6.36,6.35,6.35,126890.0
2016-11-14 12:10:00,6.35,6.36,6.34,6.36,153260.0,6.35,6.36,6.34,6.36,153260.0
2016-11-14 12:20:00,6.36,6.36,6.34,6.34,658585.0,6.36,6.36,6.34,6.34,658585.0
2016-11-14 12:30:00,6.34,6.34,6.32,6.33,97250.0,6.34,6.34,6.32,6.33,97250.0
2016-11-14 12:40:00,6.33,6.33,6.31,6.33,56310.0,6.33,6.33,6.31,6.33,56310.0
2016-11-14 12:50:00,6.33,6.34,6.31,6.34,52850.0,6.33,6.34,6.31,6.34,52850.0
2016-11-14 13:00:00,6.34,6.35,6.34,6.35,521895.0,6.34,6.35,6.34,6.35,521895.0
2016-11-14 13:10:00,6.35,6.37,6.35,6.35,620175.0,6.35,6.37,6.35,6.35,620175.0
2016-11-14 13:20:00,6.35,6.35,6.33,6.34,162170.0,6.35,6.35,6.33,6.34,162170.0
2016-11-14 13:30:00,6.35,6.35,6.34,6.35,55520.0,6.35,6.35,6.34,6.35,55520.0
2016-11-14 13:40:00,6.35,6.36,6.34,6.35,143130.0,6.35,6.36,6.34,6.35,143130.0
2016-11-14 13:50:00,6.35,6.35,6.34,6.34,41335.0,6.35,6.35,6.34,6.34,41335.0
2016-11-14 14:00:00,6.34,6.35,6.33,6.34,42610.0,6.34,6.35,6.33,6.34,42610.0
2016-11-14 14:10:00,6.33,6.34,6.33,6.33,77305.0,6.33,6.34,6.33,6.33,77305.0
2016-11-14 14:20:00,6.33,6.34,6.33,6.34,69145.0,6.33,6.34,6.33,6.34,69145.0
2016-11-14 14:30:00,6.34,6.34,6.33,6.33,59540.0,6.34,6.34,6.33,6.33,59540.0
2016-11-14 14:40:00,6.33,6.34,6.32,6.34,62110.0,6.33,6.34,6.32,6.34,62110.0
2016-11-14 14:50:00,6.34,6.35,6.34,6.34,77120.0,6.34,6.35,6.34,6.34,77120.0
2016-11-14 15:00:00,6.34,6.35,6.34,6.35,105520.0,6.34,6.35,6.34,6.35,105520.0
2016-11-14 15:10:00,6.35,6.35,6.34,6.35,96660.0,6.35,6.35,6.34,6.35,96660.0
2016-11-14 15:20:00,6.35,6.35,6.35,6.35,103175.0,6.35,6.35,6.35,6.35,103175.0
2016-11-14 15:30:00,6.35,6.35,6.34,6.35,347255.0,6.35,6.35,6.34,6.35,347255.0
2016-11-14 15:40:00,6.35,6.35,6.33,6.33,636615.0,6.35,6.35,6.33,6.33,636615.0
2016-11-14 15:50:00,6.33,6.34,6.33,6.33,706000.0,6.33,6.34,6.33,6.33,706000.0
2016-11-15 09:30:00,6.7,6.7,6.35,6.37,2472175.0,6.7,6.7,6.35,6.37,2472175.0
2016-11-15 09:40:00,6.36,6.42,6.34,6.34,1515560.0,6.36,6.42,6.34,6.34,1515560.0
2016-11-15 09:50:00,6.34,6.4,6.32,6.38,2113885.0,6.34,6.4,6.32,6.38,2113885.0
2016-11-15 10:00:00,6.38,6.48,6.37,6.43,2295180.0,6.38,6.48,6.37,6.43,2295180.0
2016-11-15 10:10:00,6.43,6.48,6.41,6.48,2823855.0,6.43,6.48,6.41,6.48,2823855.0
2016-11-15 10:20:00,6.48,6.48,6.45,6.47,817650.0,6.48,6.48,6.45,6.47,817650.0
2016-11-15 10:30:00,6.47,6.47,6.45,6.45,698160.0,6.47,6.47,6.45,6.45,698160.0
2016-11-15 10:40:00,6.45,6.47,6.45,6.47,1075965.0,6.45,6.47,6.45,6.47,1075965.0
2016-11-15 10:50:00,6.47,6.49,6.46,6.49,613700.0,6.47,6.49,6.46,6.49,613700.0
2016-11-15 11:00:00,6.49,6.5,6.49,6.49,656070.0,6.49,6.5,6.49,6.49,656070.0
2016-11-15 11:10:00,6.49,6.5,6.49,6.49,498760.0,6.49,6.5,6.49,6.49,498760.0
2016-11-15 11:20:00,6.49,6.52,6.49,6.51,774435.0,6.49,6.52,6.49,6.51,774435.0
2016-11-15 11:30:00,6.51,6.52,6.5,6.51,693355.0,6.51,6.52,6.5,6.51,693355.0
2016-11-15 11:40:00,6.51,6.52,6.5,6.5,647685.0,6.51,6.52,6.5,6.5,647685.0
2016-11-15 11:50:00,6.5,6.51,6.5,6.5,469435.0,6.5,6.51,6.5,6.5,469435.0
2016-11-15 12:00:00,6.5,6.51,6.5,6.5,658020.0,6.5,6.51,6.5,6.5,658020.0
2016-11-15 12:10:00,6.5,6.51,6.5,6.5,535285.0,6.5,6.51,6.5,6.5,535285.0
2016-11-15 12:20:00,6.5,6.51,6.5,6.5,440500.0,6.5,6.51,6.5,6.5,440500.0
2016-11-15 12:30:00,6.5,6.53,6.5,6.52,657665.0,6.5,6.53,6.5,6.52,657665.0
2016-11-15 12:40:00,6.52,6.53,6.51,6.52,1510195.0,6.52,6.53,6.51,6.52,1510195.0
2016-11-15 12:50:00,6.52,6.54,6.52,6.53,1314830.0,6.52,6.54,6.52,6.53,1314830.0
2016-11-15 13:00:00,6.53,6.53,6.5,6.51,1191025.0,6.53,6.53,6.5,6.51,1191025.0
2016-11-15 13:10:00,6.51,6.51,6.48,6.49,962435.0,6.51,6.51,6.48,6.49,962435.0
2016-11-15 13:20:00,6.49,6.49,6.44,6.45,405360.0,6.49,6.49,6.44,6.45,405360.0
2016-11-15 13:30:00,6.45,6.46,6.44,6.45,253645.0,6.45,6.46,6.44,6.45,253645.0
2016-11-15 13:40:00,6.45,6.45,6.44,6.44,232465.0,6.45,6.45,6.44,6.44,232465.0
2016-11-15 13:50:00,6.44,6.46,6.44,6.46,354260.0,6.44,6.46,6.44,6.46,354260.0
2016-11-15 14:00:00,6.46,6.46,6.43,6.44,420610.0,6.46,6.46,6.43,6.44,420610.0
2016-11-15 14:10:00,6.44,6.47,6.43,6.45,517645.0,6.44,6.47,6.43,6.45,517645.0
2016-11-15 14:20:00,6.45,6.45,6.43,6.44,262835.0,6.45,6.45,6.43,6.44,262835.0
2016-11-15 14:30:00,6.44,6.45,6.44,6.44,324640.0,6.44,6.45,6.44,6.44,324640.0
2016-11-15 14:40:00,6.44,6.46,6.44,6.44,456255.0,6.44,6.46,6.44,6.44,456255.0
2016-11-15 14:50:00,6.44,6.46,6.44,6.44,422740.0,6.44,6.46,6.44,6.44,422740.0
2016-11-15 15:00:00,6.44,6.45,6.44,6.44,472645.0,6.44,6.45,6.44,6.44,472645.0
2016-11-15 15:10:00,6.44,6.44,6.44,6.44,426940.0,6.44,6.44,6.44,6.44,426940.0
2016-11-15 15:20:00,6.44,6.46,6.44,6.45,627515.0,6.44,6.46,6.44,6.45,627515.0
2016-11-15 15:30:00,6.45,6.45,6.44,6.44,720795.0,6.45,6.45,6.44,6.44,720795.0
2016-11-15 15:40:00,6.44,6.44,6.43,6.43,706645.0,6.44,6.44,6.43,6.43,706645.0
2016-11-15 15:50:00,6.43,6.44,6.43,6.43,1265205.0,6.43,6.44,6.43,6.43,1265205.0
2016-11-16 09:30:00,6.42,6.46,6.41,6.44,207370.0,6.42,6.46,6.41,6.44,207370.0
2016-11-16 09:40:00,6.45,6.5,6.42,6.47,255935.0,6.45,6.5,6.42,6.47,255935.0
2016-11-16 09:50:00,6.46,6.5,6.42,6.42,236005.0,6.46,6.5,6.42,6.42,236005.0
2016-11-16 10:00:00,6.43,6.46,6.42,6.46,249320.0,6.43,6.46,6.42,6.46,249320.0
2016-11-16 10:10:00,6.46,6.48,6.45,6.47,162975.0,6.46,6.48,6.45,6.47,162975.0
2016-11-16 10:20:00,6.47,6.5,6.47,6.49,259770.0,6.47,6.5,6.47,6.49,259770.0
2016-11-16 10:30:00,6.49,6.53,6.48,6.51,222325.0,6.49,6.53,6.48,6.51,222325.0
2016-11-16 10:40:00,6.51,6.51,6.49,6.51,396055.0,6.51,6.51,6.49,6.51,396055.0
2016-11-16 10:50:00,6.5,6.51,6.48,6.5,180790.0,6.5,6.51,6.48,6.5,180790.0
2016-11-16 11:00:00,6.5,6.52,6.48,6.51,223105.0,6.5,6.52,6.48,6.51,223105.0
2016-11-16 11:10:00,6.5,6.52,6.5,6.5,389270.0,6.5,6.52,6.5,6.5,389270.0
2016-11-16 11:20:00,6.5,6.53,6.49,6.53,336710.0,6.5,6.53,6.49,6.53,336710.0
2016-11-16 11:30:00,6.52,6.53,6.51,6.53,216370.0,6.52,6.53,6.51,6.53,216370.0
2016-11-16 11:40:00,6.53,6.54,6.51,6.51,289900.0,6.53,6.54,6.51,6.51,289900.0
2016-11-16 11:50:00,6.51,6.52,6.51,6.51,217955.0,6.51,6.52,6.51,6.51,217955.0
2016-11-16 12:00:00,6.51,6.51,6.49,6.49,399255.0,6.51,6.51,6.49,6.49,399255.0
2016-11-16 12:10:00,6.49,6.5,6.49,6.5,215705.0,6.49,6.5,6.49,6.5,215705.0
2016-11-16 12:20:00,6.5,6.51,6.49,6.5,443270.0,6.5,6.51,6.49,6.5,443270.0
2016-11-16 12:30:00,6.5,6.51,6.49,6.5,560675.0,6.5,6.51,6.49,6.5,560675.0
2016-11-16 12:40:00,6.5,6.5,6.48,6.49,349750.0,6.5,6.5,6.48,6.49,349750.0
2016-11-16 12:50:00,6.48,6.49,6.47,6.47,282870.0,6.48,6.49,6.47,6.47,282870.0
2016-11-16 13:00:00,6.47,6.47,6.47,6.47,228940.0,6.47,6.47,6.47,6.47,228940.0
2016-11-16 13:10:00,6.47,6.48,6.47,6.47,414630.0,6.47,6.48,6.47,6.47,414630.0
2016-11-16 13:20:00,6.47,6.48,6.47,6.47,212065.0,6.47,6.48,6.47,6.47,212065.0
2016-11-16 13:30:00,6.48,6.49,6.47,6.48,184200.0,6.48,6.49,6.47,6.48,184200.0
2016-11-16 13:40:00,6.48,6.48,6.47,6.48,163990.0,6.48,6.48,6.47,6.48,163990.0
2016-11-16 13:50:00,6.48,6.49,6.47,6.48,172720.0,6.48,6.49,6.47,6.48,172720.0
2016-11-16 14:00:00,6.48,6.49,6.47,6.49,335595.0,6.48,6.49,6.47,6.49,335595.0
2016-11-16 14:10:00,6.49,6.49,6.47,6.47,185090.0,6.49,6.49,6.47,6.47,185090.0
2016-11-16 14:20:00,6.47,6.49,6.47,6.48,198020.0,6.47,6.49,6.47,6.48,198020.0
2016-11-16 14:30:00,6.48,6.5,6.48,6.49,330445.0,6.48,6.5,6.48,6.49,330445.0
2016-11-16 14:40:00,6.49,6.5,6.48,6.49,296550.0,6.49,6.5,6.48,6.49,296550.0
2016-11-16 14:50:00,6.49,6.49,6.47,6.49,337795.0,6.49,6.49,6.47,6.49,337795.0
2016-11-16 15:00:00,6.49,6.52,6.48,6.52,487300.0,6.49,6.52,6.48,6.52,487300.0
2016-11-16 15:10:00,6.52,6.53,6.51,6.53,523105.0,6.52,6.53,6.51,6.53,523105.0
2016-11-16 15:20:00,6.53,6.53,6.5,6.5,514140.0,6.53,6.53,6.5,6.5,514140.0
2016-11-16 15:30:00,6.51,6.51,6.49,6.49,376435.0,6.51,6.51,6.49,6.49,376435.0
2016-11-16 15:40:00,6.49,6.51,6.49,6.5,442685.0,6.49,6.51,6.49,6.5,442685.0
2016-11-16 15:50:00,6.5,6.51,6.48,6.51,862745.0,6.5,6.51,6.48,6.51,862745.0
2016-11-17 09:30:00,6.49,6.51,6.39,6.39,496730.0,6.49,6.51,6.39,6.39,496730.0
2016-11-17 09:40:00,6.4,6.42,6.27,6.39,1867555.0,6.4,6.42,6.27,6.39,1867555.0
2016-11-17 09:50:00,6.39,6.39,6.31,6.37,525770.0,6.39,6.39,6.31,6.37,525770.0
2016-11-17 10:00:00,6.38,6.46,6.38,6.44,626715.0,6.38,6.46,6.38,6.44,626715.0
2016-11-17 10:10:00,6.44,6.44,6.4,6.41,447580.0,6.44,6.44,6.4,6.41,447580.0
2016-11-17 10:20:00,6.41,6.41,6.35,6.36,531340.0,6.41,6.41,6.35,6.36,531340.0
2016-11-17 10:30:00,6.36,6.38,6.34,6.37,382350.0,6.36,6.38,6.34,6.37,382350.0
2016-11-17 10:40:00,6.37,6.37,6.35,6.36,335805.0,6.37,6.37,6.35,6.36,335805.0
2016-11-17 10:50:00,6.36,6.37,6.34,6.34,708985.0,6.36,6.37,6.34,6.34,708985.0
2016-11-17 11:00:00,6.34,6.35,6.33,6.34,303135.0,6.34,6.35,6.33,6.34,303135.0
2016-11-17 11:10:00,6.34,6.37,6.34,6.37,311220.0,6.34,6.37,6.34,6.37,311220.0
2016-11-17 11:20:00,6.37,6.38,6.35,6.38,469930.0,6.37,6.38,6.35,6.38,469930.0
2016-11-17 11:30:00,6.38,6.39,6.36,6.36,429705.0,6.38,6.39,6.36,6.36,429705.0
2016-11-17 11:40:00,6.36,6.37,6.36,6.36,191590.0,6.36,6.37,6.36,6.36,191590.0
2016-11-17 11:50:00,6.36,6.37,6.35,6.35,335415.0,6.36,6.37,6.35,6.35,335415.0
2016-11-17 12:00:00,6.35,6.38,6.35,6.37,319380.0,6.35,6.38,6.35,6.37,319380.0
2016-11-17 12:10:00,6.36,6.37,6.35,6.35,264720.0,6.36,6.37,6.35,6.35,264720.0
2016-11-17 12:20:00,6.35,6.38,6.35,6.36,292345.0,6.35,6.38,6.35,6.36,292345.0
2016-11-17 12:30:00,6.36,6.37,6.36,6.36,219890.0,6.36,6.37,6.36,6.36,219890.0
2016-11-17 12:40:00,6.36,6.37,6.36,6.36,266340.0,6.36,6.37,6.36,6.36,266340.0
2016-11-17 12:50:00,6.36,6.37,6.35,6.35,265175.0,6.36,6.37,6.35,6.35,265175.0
2016-11-17 13:00:00,6.35,6.38,6.34,6.38,465925.0,6.35,6.38,6.34,6.38,465925.0
2016-11-17 13:10:00,6.39,6.39,6.37,6.37,181830.0,6.39,6.39,6.37,6.37,181830.0
2016-11-17 13:20:00,6.37,6.38,6.37,6.38,266565.0,6.37,6.38,6.37,6.38,266565.0
2016-11-17 13:30:00,6.38,6.39,6.37,6.38,260330.0,6.38,6.39,6.37,6.38,260330.0
2016-11-17 13:40:00,6.38,6.38,6.37,6.37,259510.0,6.38,6.38,6.37,6.37,259510.0
2016-11-17 13:50:00,6.37,6.38,6.36,6.38,372755.0,6.37,6.38,6.36,6.38,372755.0
2016-11-17 14:00:00,6.38,6.4,6.38,6.4,410820.0,6.38,6.4,6.38,6.4,410820.0
2016-11-17 14:10:00,6.4,6.42,6.4,6.42,294825.0,6.4,6.42,6.4,6.42,294825.0
2016-11-17 14:20:00,6.42,6.43,6.41,6.42,284420.0,6.42,6.43,6.41,6.42,284420.0
2016-11-17 14:30:00,6.42,6.43,6.41,6.43,416725.0,6.42,6.43,6.41,6.43,416725.0
2016-11-17 14:40:00,6.43,6.44,6.4,6.4,451350.0,6.43,6.44,6.4,6.4,451350.0
2016-11-17 14:50:00,6.4,6.41,6.39,6.4,505785.0,6.4,6.41,6.39,6.4,505785.0
2016-11-17 15:00:00,6.4,6.4,6.4,6.4,424005.0,6.4,6.4,6.4,6.4,424005.0
2016-11-17 15:10:00,6.4,6.4,6.39,6.39,346815.0,6.4,6.4,6.39,6.39,346815.0
2016-11-17 15:20:00,6.39,6.39,6.37,6.37,622205.0,6.39,6.39,6.37,6.37,622205.0
2016-11-17 15:30:00,6.37,6.37,6.35,6.35,733665.0,6.37,6.37,6.35,6.35,733665.0
2016-11-17 15:40:00,6.35,6.35,6.33,6.34,662165.0,6.35,6.35,6.33,6.34,662165.0
2016-11-17 15:50:00,6.34,6.34,6.32,6.33,1841720.0,6.34,6.34,6.32,6.33,1841720.0
2016-11-18 09:30:00,6.36,6.37,6.3,6.34,264375.0,6.36,6.37,6.3,6.34,264375.0
2016-11-18 09:40:00,6.34,6.35,6.3,6.33,287285.0,6.34,6.35,6.3,6.33,287285.0
2016-11-18 09:50:00,6.33,6.35,6.33,6.34,125135.0,6.33,6.35,6.33,6.34,125135.0
2016-11-18 10:00:00,6.34,6.35,6.32,6.35,292815.0,6.34,6.35,6.32,6.35,292815.0
2016-11-18 10:10:00,6.35,6.36,6.34,6.34,224155.0,6.35,6.36,6.34,6.34,224155.0
2016-11-18 10:20:00,6.34,6.35,6.33,6.35,279895.0,6.34,6.35,6.33,6.35,279895.0
2016-11-18 10:30:00,6.35,6.35,6.31,6.32,266030.0,6.35,6.35,6.31,6.32,266030.0
2016-11-18 10:40:00,6.32,6.33,6.31,6.32,224015.0,6.32,6.33,6.31,6.32,224015.0
2016-11-18 10:50:00,6.32,6.32,6.3,6.31,315480.0,6.32,6.32,6.3,6.31,315480.0
2016-11-18 11:00:00,6.31,6.32,6.3,6.32,353830.0,6.31,6.32,6.3,6.32,353830.0
2016-11-18 11:10:00,6.32,6.32,6.31,6.31,217360.0,6.32,6.32,6.31,6.31,217360.0
2016-11-18 11:20:00,6.31,6.32,6.3,6.31,259775.0,6.31,6.32,6.3,6.31,259775.0
2016-11-18 11:30:00,6.31,6.33,6.3,6.32,276625.0,6.31,6.33,6.3,6.32,276625.0
2016-11-18 11:40:00,6.32,6.32,6.31,6.31,465545.0,6.32,6.32,6.31,6.31,465545.0
2016-11-18 11:50:00,6.31,6.31,6.29,6.3,297655.0,6.31,6.31,6.29,6.3,297655.0
2016-11-18 12:00:00,6.29,6.29,6.28,6.28,249740.0,6.29,6.29,6.28,6.28,249740.0
2016-11-18 12:10:00,6.28,6.28,6.27,6.27,441680.0,6.28,6.28,6.27,6.27,441680.0
2016-11-18 12:20:00,6.27,6.27,6.25,6.26,631245.0,6.27,6.27,6.25,6.26,631245.0
2016-11-18 12:30:00,6.25,6.27,6.25,6.26,167590.0,6.25,6.27,6.25,6.26,167590.0
2016-11-18 12:40:00,6.26,6.27,6.25,6.26,244690.0,6.26,6.27,6.25,6.26,244690.0
2016-11-18 12:50:00,6.26,6.26,6.25,6.25,262270.0,6.26,6.26,6.25,6.25,262270.0
2016-11-18 13:00:00,6.25,6.26,6.25,6.26,205835.0,6.25,6.26,6.25,6.26,205835.0
2016-11-18 13:10:00,6.26,6.26,6.24,6.25,280650.0,6.26,6.26,6.24,6.25,280650.0
2016-11-18 13:20:00,6.25,6.26,6.25,6.25,341790.0,6.25,6.26,6.25,6.25,341790.0
2016-11-18 13:30:00,6.25,6.26,6.25,6.25,305210.0,6.25,6.26,6.25,6.25,305210.0
2016-11-18 13:40:00,6.25,6.26,6.25,6.25,309040.0,6.25,6.26,6.25,6.25,309040.0
2016-11-18 13:50:00,6.25,6.25,6.24,6.24,294320.0,6.25,6.25,6.24,6.24,294320.0
2016-11-18 14:00:00,6.24,6.26,6.24,6.26,230820.0,6.24,6.26,6.24,6.26,230820.0
2016-11-18 14:10:00,6.26,6.26,6.25,6.26,314440.0,6.26,6.26,6.25,6.26,314440.0
2016-11-18 14:20:00,6.26,6.26,6.25,6.25,339140.0,6.26,6.26,6.25,6.25,339140.0
2016-11-18 14:30:00,6.25,6.26,6.25,6.25,303375.0,6.25,6.26,6.25,6.25,303375.0
2016-11-18 14:40:00,6.25,6.25,6.24,6.24,469740.0,6.25,6.25,6.24,6.24,469740.0
2016-11-18 14:50:00,6.24,6.25,6.23,6.23,463005.0,6.24,6.25,6.23,6.23,463005.0
2016-11-18 15:00:00,6.23,6.24,6.22,6.22,385640.0,6.23,6.24,6.22,6.22,385640.0
2016-11-18 15:10:00,6.22,6.22,6.2,6.21,661005.0,6.22,6.22,6.2,6.21,661005.0
2016-11-18 15:20:00,6.21,6.22,6.19,6.22,736370.0,6.21,6.22,6.19,6.22,736370.0
2016-11-18 15:30:00,6.21,6.22,6.2,6.2,564520.0,6.21,6.22,6.2,6.2,564520.0
2016-11-18 15:40:00,6.2,6.21,6.2,6.2,931660.0,6.2,6.21,6.2,6.2,931660.0
2016-11-18 15:50:00,6.2,6.2,6.18,6.19,2273225.0,6.2,6.2,6.18,6.19,2273225.0
2016-11-21 09:30:00,6.2,6.22,6.14,6.18,345125.0,6.2,6.22,6.14,6.18,345125.0
2016-11-21 09:40:00,6.18,6.18,6.17,6.17,347720.0,6.18,6.18,6.17,6.17,347720.0
2016-11-21 09:50:00,6.18,6.18,6.17,6.18,334965.0,6.18,6.18,6.17,6.18,334965.0
2016-11-21 10:00:00,6.18,6.18,6.15,6.16,404895.0,6.18,6.18,6.15,6.16,404895.0
2016-11-21 10:10:00,6.16,6.16,6.13,6.14,353850.0,6.16,6.16,6.13,6.14,353850.0
2016-11-21 10:20:00,6.14,6.15,6.1,6.11,317715.0,6.14,6.15,6.1,6.11,317715.0
2016-11-21 10:30:00,6.11,6.11,6.09,6.09,329920.0,6.11,6.11,6.09,6.09,329920.0
2016-11-21 10:40:00,6.09,6.09,6.07,6.08,365255.0,6.09,6.09,6.07,6.08,365255.0
2016-11-21 10:50:00,6.08,6.09,6.07,6.08,408025.0,6.08,6.09,6.07,6.08,408025.0
2016-11-21 11:00:00,6.08,6.11,6.08,6.11,580205.0,6.08,6.11,6.08,6.11,580205.0
2016-11-21 11:10:00,6.11,6.12,6.11,6.11,292525.0,6.11,6.12,6.11,6.11,292525.0
2016-11-21 11:20:00,6.11,6.11,6.09,6.09,344765.0,6.11,6.11,6.09,6.09,344765.0
2016-11-21 11:30:00,6.09,6.11,6.09,6.1,414490.0,6.09,6.11,6.09,6.1,414490.0
2016-11-21 11:40:00,6.1,6.11,6.09,6.1,392860.0,6.1,6.11,6.09,6.1,392860.0
2016-11-21 11:50:00,6.1,6.11,6.09,6.1,344185.0,6.1,6.11,6.09,6.1,344185.0
2016-11-21 12:00:00,6.1,6.1,6.09,6.09,1037830.0,6.1,6.1,6.09,6.09,1037830.0
2016-11-21 12:10:00,6.09,6.1,6.09,6.1,831815.0,6.09,6.1,6.09,6.1,831815.0
2016-11-21 12:20:00,6.1,6.1,6.09,6.09,443200.0,6.1,6.1,6.09,6.09,443200.0
2016-11-21 12:30:00,6.09,6.1,6.09,6.1,571070.0,6.09,6.1,6.09,6.1,571070.0
2016-11-21 12:40:00,6.1,6.1,6.08,6.08,499850.0,6.1,6.1,6.08,6.08,499850.0
2016-11-21 12:50:00,6.08,6.09,6.08,6.09,199525.0,6.08,6.09,6.08,6.09,199525.0
2016-11-21 13:00:00,6.09,6.1,6.09,6.09,512940.0,6.09,6.1,6.09,6.09,512940.0
2016-11-21 13:10:00,6.09,6.1,6.09,6.09,408655.0,6.09,6.1,6.09,6.09,408655.0
2016-11-21 13:20:00,6.09,6.09,6.09,6.09,452410.0,6.09,6.09,6.09,6.09,452410.0
2016-11-21 13:30:00,6.09,6.09,6.08,6.08,624950.0,6.09,6.09,6.08,6.08,624950.0
2016-11-21 13:40:00,6.08,6.09,6.07,6.08,379340.0,6.08,6.09,6.07,6.08,379340.0
2016-11-21 13:50:00,6.08,6.09,6.08,6.09,194315.0,6.08,6.09,6.08,6.09,194315.0
2016-11-21 14:00:00,6.09,6.09,6.08,6.08,394325.0,6.09,6.09,6.08,6.08,394325.0
2016-11-21 14:10:00,6.08,6.08,6.08,6.08,519580.0,6.08,6.08,6.08,6.08,519580.0
2016-11-21 14:20:00,6.08,6.09,6.08,6.08,751110.0,6.08,6.09,6.08,6.08,751110.0
2016-11-21 14:30:00,6.08,6.09,6.07,6.07,294815.0,6.08,6.09,6.07,6.07,294815.0
2016-11-21 14:40:00,6.07,6.08,6.06,6.07,574535.0,6.07,6.08,6.06,6.07,574535.0
2016-11-21 14:50:00,6.07,6.08,6.06,6.06,258380.0,6.07,6.08,6.06,6.06,258380.0
2016-11-21 15:00:00,6.07,6.07,6.06,6.07,482395.0,6.07,6.07,6.06,6.07,482395.0
2016-11-21 15:10:00,6.07,6.09,6.06,6.09,541850.0,6.07,6.09,6.06,6.09,541850.0
2016-11-21 15:20:00,6.09,6.09,6.08,6.09,429710.0,6.09,6.09,6.08,6.09,429710.0
2016-11-21 15:30:00,6.08,6.12,6.08,6.12,950995.0,6.08,6.12,6.08,6.12,950995.0
2016-11-21 15:40:00,6.12,6.13,6.11,6.13,925815.0,6.12,6.13,6.11,6.13,925815.0
2016-11-21 15:50:00,6.13,6.14,6.12,6.13,1243975.0,6.13,6.14,6.12,6.13,1243975.0
2016-11-22 09:30:00,5.92,6.1,5.92,6.04,988295.0,5.92,6.1,5.92,6.04,988295.0
2016-11-22 09:40:00,6.03,6.07,6.01,6.06,768530.0,6.03,6.07,6.01,6.06,768530.0
2016-11-22 09:50:00,6.06,6.09,6.04,6.04,563845.0,6.06,6.09,6.04,6.04,563845.0
2016-11-22 10:00:00,6.05,6.07,6.05,6.06,287240.0,6.05,6.07,6.05,6.06,287240.0
2016-11-22 10:10:00,6.06,6.09,6.06,6.07,481710.0,6.06,6.09,6.06,6.07,481710.0
2016-11-22 10:20:00,6.07,6.08,6.06,6.06,260480.0,6.07,6.08,6.06,6.06,260480.0
2016-11-22 10:30:00,6.06,6.07,6.04,6.07,205455.0,6.06,6.07,6.04,6.07,205455.0
2016-11-22 10:40:00,6.07,6.07,6.02,6.03,520140.0,6.07,6.07,6.02,6.03,520140.0
2016-11-22 10:50:00,6.03,6.07,6.03,6.05,471220.0,6.03,6.07,6.03,6.05,471220.0
2016-11-22 11:00:00,6.05,6.07,6.04,6.06,171170.0,6.05,6.07,6.04,6.06,171170.0
2016-11-22 11:10:00,6.06,6.07,6.06,6.06,605965.0,6.06,6.07,6.06,6.06,605965.0
2016-11-22 11:20:00,6.06,6.07,6.06,6.06,416525.0,6.06,6.07,6.06,6.06,416525.0
2016-11-22 11:30:00,6.06,6.07,6.06,6.07,389990.0,6.06,6.07,6.06,6.07,389990.0
2016-11-22 11:40:00,6.07,6.08,6.06,6.07,1434195.0,6.07,6.08,6.06,6.07,1434195.0
2016-11-22 11:50:00,6.07,6.11,6.06,6.1,445655.0,6.07,6.11,6.06,6.1,445655.0
2016-11-22 12:00:00,6.1,6.13,6.1,6.12,346225.0,6.1,6.13,6.1,6.12,346225.0
2016-11-22 12:10:00,6.12,6.15,6.12,6.14,697550.0,6.12,6.15,6.12,6.14,697550.0
2016-11-22 12:20:00,6.14,6.15,6.13,6.15,254765.0,6.14,6.15,6.13,6.15,254765.0
2016-11-22 12:30:00,6.15,6.16,6.13,6.13,249585.0,6.15,6.16,6.13,6.13,249585.0
2016-11-22 12:40:00,6.13,6.15,6.13,6.15,133600.0,6.13,6.15,6.13,6.15,133600.0
2016-11-22 12:50:00,6.15,6.18,6.15,6.17,235640.0,6.15,6.18,6.15,6.17,235640.0
2016-11-22 13:00:00,6.17,6.2,6.17,6.17,296295.0,6.17,6.2,6.17,6.17,296295.0
2016-11-22 13:10:00,6.17,6.19,6.16,6.18,284010.0,6.17,6.19,6.16,6.18,284010.0
2016-11-22 13:20:00,6.18,6.19,6.16,6.16,116960.0,6.18,6.19,6.16,6.16,116960.0
2016-11-22 13:30:00,6.16,6.17,6.15,6.16,148755.0,6.16,6.17,6.15,6.16,148755.0
2016-11-22 13:40:00,6.16,6.18,6.16,6.17,229110.0,6.16,6.18,6.16,6.17,229110.0
2016-11-22 13:50:00,6.17,6.19,6.17,6.19,200860.0,6.17,6.19,6.17,6.19,200860.0
2016-11-22 14:00:00,6.18,6.18,6.17,6.18,98190.0,6.18,6.18,6.17,6.18,98190.0
2016-11-22 14:10:00,6.18,6.19,6.18,6.18,153980.0,6.18,6.19,6.18,6.18,153980.0
2016-11-22 14:20:00,6.18,6.19,6.18,6.19,161080.0,6.18,6.19,6.18,6.19,161080.0
2016-11-22 14:30:00,6.19,6.19,6.18,6.19,324360.0,6.19,6.19,6.18,6.19,324360.0
2016-11-22 14:40:00,6.19,6.19,6.18,6.19,183905.0,6.19,6.19,6.18,6.19,183905.0
2016-11-22 14:50:00,6.19,6.19,6.18,6.18,152460.0,6.19,6.19,6.18,6.18,152460.0
2016-11-22 15:00:00,6.18,6.2,6.18,6.19,318425.0,6.18,6.2,6.18,6.19,318425.0
2016-11-22 15:10:00,6.19,6.21,6.19,6.2,240050.0,6.19,6.21,6.19,6.2,240050.0
2016-11-22 15:20:00,6.2,6.21,6.2,6.2,221390.0,6.2,6.21,6.2,6.2,221390.0
2016-11-22 15:30:00,6.2,6.22,6.19,6.21,538655.0,6.2,6.22,6.19,6.21,538655.0
2016-11-22 15:40:00,6.21,6.24,6.2,6.23,919025.0,6.21,6.24,6.2,6.23,919025.0
2016-11-22 15:50:00,6.23,6.24,6.22,6.23,1490405.0,6.23,6.24,6.22,6.23,1490405.0
2016-11-23 09:30:00,6.2,6.23,6.15,6.2,132590.0,6.2,6.23,6.15,6.2,132590.0
2016-11-23 09:40:00,6.2,6.2,6.18,6.2,99790.0,6.2,6.2,6.18,6.2,99790.0
2016-11-23 09:50:00,6.2,6.22,6.19,6.22,158035.0,6.2,6.22,6.19,6.22,158035.0
2016-11-23 10:00:00,6.21,6.23,6.19,6.21,256415.0,6.21,6.23,6.19,6.21,256415.0
2016-11-23 10:10:00,6.21,6.23,6.2,6.23,148385.0,6.21,6.23,6.2,6.23,148385.0
2016-11-23 10:20:00,6.23,6.24,6.2,6.21,149020.0,6.23,6.24,6.2,6.21,149020.0
2016-11-23 10:30:00,6.21,6.21,6.19,6.19,159080.0,6.21,6.21,6.19,6.19,159080.0
2016-11-23 10:40:00,6.19,6.21,6.19,6.2,149055.0,6.19,6.21,6.19,6.2,149055.0
2016-11-23 10:50:00,6.21,6.21,6.19,6.19,135560.0,6.21,6.21,6.19,6.19,135560.0
2016-11-23 11:00:00,6.19,6.2,6.18,6.19,169460.0,6.19,6.2,6.18,6.19,169460.0
2016-11-23 11:10:00,6.19,6.21,6.19,6.19,123010.0,6.19,6.21,6.19,6.19,123010.0
2016-11-23 11:20:00,6.19,6.19,6.16,6.17,143940.0,6.19,6.19,6.16,6.17,143940.0
2016-11-23 11:30:00,6.17,6.19,6.16,6.18,110415.0,6.17,6.19,6.16,6.18,110415.0
2016-11-23 11:40:00,6.17,6.19,6.17,6.18,113775.0,6.17,6.19,6.17,6.18,113775.0
2016-11-23 11:50:00,6.18,6.19,6.17,6.19,86515.0,6.18,6.19,6.17,6.19,86515.0
2016-11-23 12:00:00,6.19,6.19,6.17,6.17,168130.0,6.19,6.19,6.17,6.17,168130.0
2016-11-23 12:10:00,6.18,6.18,6.16,6.17,137480.0,6.18,6.18,6.16,6.17,137480.0
2016-11-23 12:20:00,6.17,6.17,6.15,6.15,126890.0,6.17,6.17,6.15,6.15,126890.0
2016-11-23 12:30:00,6.15,6.15,6.14,6.15,72905.0,6.15,6.15,6.14,6.15,72905.0
2016-11-23 12:40:00,6.15,6.16,6.14,6.14,44240.0,6.15,6.16,6.14,6.14,44240.0
2016-11-23 12:50:00,6.15,6.15,6.14,6.14,54855.0,6.15,6.15,6.14,6.14,54855.0
2016-11-23 13:00:00,6.14,6.16,6.14,6.14,90740.0,6.14,6.16,6.14,6.14,90740.0
2016-11-23 13:10:00,6.15,6.15,6.13,6.14,96535.0,6.15,6.15,6.13,6.14,96535.0
2016-11-23 13:20:00,6.14,6.14,6.14,6.14,54605.0,6.14,6.14,6.14,6.14,54605.0
2016-11-23 13:30:00,6.14,6.17,6.14,6.16,180105.0,6.14,6.17,6.14,6.16,180105.0
2016-11-23 13:40:00,6.16,6.18,6.15,6.16,265470.0,6.16,6.18,6.15,6.16,265470.0
2016-11-23 13:50:00,6.16,6.16,6.15,6.16,64345.0,6.16,6.16,6.15,6.16,64345.0
2016-11-23 14:00:00,6.16,6.17,6.16,6.17,133685.0,6.16,6.17,6.16,6.17,133685.0
2016-11-23 14:10:00,6.17,6.17,6.16,6.16,74900.0,6.17,6.17,6.16,6.16,74900.0
2016-11-23 14:20:00,6.16,6.17,6.16,6.17,64125.0,6.16,6.17,6.16,6.17,64125.0
2016-11-23 14:30:00,6.17,6.18,6.16,6.18,172225.0,6.17,6.18,6.16,6.18,172225.0
2016-11-23 14:40:00,6.18,6.19,6.17,6.17,681475.0,6.18,6.19,6.17,6.17,681475.0
2016-11-23 14:50:00,6.17,6.17,6.16,6.16,139710.0,6.17,6.17,6.16,6.16,139710.0
2016-11-23 15:00:00,6.16,6.17,6.16,6.16,118705.0,6.16,6.17,6.16,6.16,118705.0
2016-11-23 15:10:00,6.16,6.16,6.16,6.16,156400.0,6.16,6.16,6.16,6.16,156400.0
2016-11-23 15:20:00,6.16,6.17,6.16,6.16,143655.0,6.16,6.17,6.16,6.16,143655.0
2016-11-23 15:30:00,6.17,6.17,6.16,6.16,234800.0,6.17,6.17,6.16,6.16,234800.0
2016-11-23 15:40:00,6.16,6.17,6.16,6.17,329060.0,6.16,6.17,6.16,6.17,329060.0
2016-11-23 15:50:00,6.17,6.17,6.16,6.17,781940.0,6.17,6.17,6.16,6.17,781940.0
2016-11-25 09:30:00,6.18,6.18,6.13,6.15,92535.0,6.18,6.18,6.13,6.15,92535.0
2016-11-25 09:40:00,6.15,6.16,6.13,6.16,72505.0,6.15,6.16,6.13,6.16,72505.0
2016-11-25 09:50:00,6.16,6.17,6.15,6.15,80835.0,6.16,6.17,6.15,6.15,80835.0
2016-11-25 10:00:00,6.16,6.16,6.14,6.15,100355.0,6.16,6.16,6.14,6.15,100355.0
2016-11-25 10:10:00,6.16,6.16,6.14,6.15,64330.0,6.16,6.16,6.14,6.15,64330.0
2016-11-25 10:20:00,6.15,6.17,6.15,6.16,217445.0,6.15,6.17,6.15,6.16,217445.0
2016-11-25 10:30:00,6.16,6.17,6.15,6.16,47030.0,6.16,6.17,6.15,6.16,47030.0
2016-11-25 10:40:00,6.15,6.16,6.15,6.15,61215.0,6.15,6.16,6.15,6.15,61215.0
2016-11-25 10:50:00,6.16,6.16,6.14,6.14,59665.0,6.16,6.16,6.14,6.14,59665.0
2016-11-25 11:00:00,6.14,6.16,6.14,6.16,58720.0,6.14,6.16,6.14,6.16,58720.0
2016-11-25 11:10:00,6.16,6.16,6.15,6.16,49000.0,6.16,6.16,6.15,6.16,49000.0
2016-11-25 11:20:00,6.15,6.16,6.14,6.16,43740.0,6.15,6.16,6.14,6.16,43740.0
2016-11-25 11:30:00,6.16,6.16,6.15,6.16,79500.0,6.16,6.16,6.15,6.16,79500.0
2016-11-25 11:40:00,6.16,6.17,6.15,6.15,72600.0,6.16,6.17,6.15,6.15,72600.0
2016-11-25 11:50:00,6.15,6.16,6.14,6.15,93910.0,6.15,6.16,6.14,6.15,93910.0
2016-11-25 12:00:00,6.15,6.15,6.12,6.13,144880.0,6.15,6.15,6.12,6.13,144880.0
2016-11-25 12:10:00,6.13,6.13,6.1,6.1,191260.0,6.13,6.13,6.1,6.1,191260.0
2016-11-25 12:20:00,6.1,6.11,6.09,6.1,262585.0,6.1,6.11,6.09,6.1,262585.0
2016-11-25 12:30:00,6.1,6.1,6.1,6.1,211135.0,6.1,6.1,6.1,6.1,211135.0
2016-11-25 12:40:00,6.1,6.12,6.1,6.12,318500.0,6.1,6.12,6.1,6.12,318500.0
2016-11-25 12:50:00,6.12,6.12,6.11,6.11,585765.0,6.12,6.12,6.11,6.11,585765.0
2016-11-28 09:30:00,6.13,6.18,6.12,6.14,107020.0,6.13,6.18,6.12,6.14,107020.0
2016-11-28 09:40:00,6.14,6.15,6.11,6.11,183450.0,6.14,6.15,6.11,6.11,183450.0
2016-11-28 09:50:00,6.11,6.12,6.1,6.1,85040.0,6.11,6.12,6.1,6.1,85040.0
2016-11-28 10:00:00,6.11,6.11,6.08,6.1,201250.0,6.11,6.11,6.08,6.1,201250.0
2016-11-28 10:10:00,6.1,6.12,6.09,6.1,178115.0,6.1,6.12,6.09,6.1,178115.0
2016-11-28 10:20:00,6.1,6.11,6.09,6.1,131015.0,6.1,6.11,6.09,6.1,131015.0
2016-11-28 10:30:00,6.1,6.1,6.08,6.09,173415.0,6.1,6.1,6.08,6.09,173415.0
2016-11-28 10:40:00,6.09,6.09,6.07,6.08,159020.0,6.09,6.09,6.07,6.08,159020.0
2016-11-28 10:50:00,6.08,6.09,6.07,6.08,223715.0,6.08,6.09,6.07,6.08,223715.0
2016-11-28 11:00:00,6.08,6.09,6.08,6.08,118890.0,6.08,6.09,6.08,6.08,118890.0
2016-11-28 11:10:00,6.08,6.09,6.08,6.09,96745.0,6.08,6.09,6.08,6.09,96745.0
2016-11-28 11:20:00,6.09,6.09,6.08,6.09,126160.0,6.09,6.09,6.08,6.09,126160.0
2016-11-28 11:30:00,6.09,6.11,6.09,6.1,122325.0,6.09,6.11,6.09,6.1,122325.0
2016-11-28 11:40:00,6.1,6.11,6.09,6.09,370660.0,6.1,6.11,6.09,6.09,370660.0
2016-11-28 11:50:00,6.09,6.1,6.08,6.09,91215.0,6.09,6.1,6.08,6.09,91215.0
2016-11-28 12:00:00,6.08,6.09,6.08,6.09,86695.0,6.08,6.09,6.08,6.09,86695.0
2016-11-28 12:10:00,6.09,6.09,6.09,6.09,45985.0,6.09,6.09,6.09,6.09,45985.0
2016-11-28 12:20:00,6.09,6.1,6.08,6.09,142135.0,6.09,6.1,6.08,6.09,142135.0
2016-11-28 12:30:00,6.09,6.1,6.09,6.1,112585.0,6.09,6.1,6.09,6.1,112585.0
2016-11-28 12:40:00,6.1,6.1,6.09,6.09,57435.0,6.1,6.1,6.09,6.09,57435.0
2016-11-28 12:50:00,6.09,6.1,6.09,6.09,37995.0,6.09,6.1,6.09,6.09,37995.0
2016-11-28 13:00:00,6.09,6.09,6.08,6.09,74845.0,6.09,6.09,6.08,6.09,74845.0
2016-11-28 13:10:00,6.09,6.09,6.08,6.09,179845.0,6.09,6.09,6.08,6.09,179845.0
2016-11-28 13:20:00,6.09,6.09,6.09,6.09,79940.0,6.09,6.09,6.09,6.09,79940.0
2016-11-28 13:30:00,6.09,6.09,6.09,6.09,62485.0,6.09,6.09,6.09,6.09,62485.0
2016-11-28 13:40:00,6.09,6.1,6.09,6.09,88930.0,6.09,6.1,6.09,6.09,88930.0
2016-11-28 13:50:00,6.09,6.09,6.09,6.09,55635.0,6.09,6.09,6.09,6.09,55635.0
2016-11-28 14:00:00,6.09,6.09,6.08,6.08,79745.0,6.09,6.09,6.08,6.08,79745.0
2016-11-28 14:10:00,6.08,6.08,6.07,6.07,252650.0,6.08,6.08,6.07,6.07,252650.0
2016-11-28 14:20:00,6.07,6.07,6.06,6.06,63950.0,6.07,6.07,6.06,6.06,63950.0
2016-11-28 14:30:00,6.06,6.06,6.05,6.05,103550.0,6.06,6.06,6.05,6.05,103550.0
2016-11-28 14:40:00,6.05,6.06,6.05,6.06,574915.0,6.05,6.06,6.05,6.06,574915.0
2016-11-28 14:50:00,6.05,6.06,6.05,6.06,178380.0,6.05,6.06,6.05,6.06,178380.0
2016-11-28 15:00:00,6.06,6.07,6.06,6.07,192890.0,6.06,6.07,6.06,6.07,192890.0
2016-11-28 15:10:00,6.07,6.07,6.07,6.07,125960.0,6.07,6.07,6.07,6.07,125960.0
2016-11-28 15:20:00,6.07,6.07,6.05,6.05,149910.0,6.07,6.07,6.05,6.05,149910.0
2016-11-28 15:30:00,6.05,6.06,6.04,6.04,480810.0,6.05,6.06,6.04,6.04,480810.0
2016-11-28 15:40:00,6.04,6.05,6.04,6.05,403840.0,6.04,6.05,6.04,6.05,403840.0
2016-11-28 15:50:00,6.05,6.05,6.04,6.05,825850.0,6.05,6.05,6.04,6.05,825850.0
2016-11-29 09:30:00,6.03,6.1,6.02,6.06,176350.0,6.03,6.1,6.02,6.06,176350.0
2016-11-29 09:40:00,6.07,6.07,6.03,6.04,148990.0,6.07,6.07,6.03,6.04,148990.0
2016-11-29 09:50:00,6.04,6.04,6.02,6.03,89970.0,6.04,6.04,6.02,6.03,89970.0
2016-11-29 10:00:00,6.03,6.03,6.0,6.0,456140.0,6.03,6.03,6.0,6.0,456140.0
2016-11-29 10:10:00,6.0,6.03,6.0,6.02,185205.0,6.0,6.03,6.0,6.02,185205.0
2016-11-29 10:20:00,6.02,6.03,6.02,6.02,184930.0,6.02,6.03,6.02,6.02,184930.0
2016-11-29 10:30:00,6.02,6.04,6.02,6.04,147690.0,6.02,6.04,6.02,6.04,147690.0
2016-11-29 10:40:00,6.04,6.04,6.03,6.04,98540.0,6.04,6.04,6.03,6.04,98540.0
2016-11-29 10:50:00,6.04,6.05,6.04,6.04,84725.0,6.04,6.05,6.04,6.04,84725.0
2016-11-29 11:00:00,6.04,6.04,6.03,6.04,203750.0,6.04,6.04,6.03,6.04,203750.0
2016-11-29 11:10:00,6.04,6.04,6.03,6.04,203015.0,6.04,6.04,6.03,6.04,203015.0
2016-11-29 11:20:00,6.04,6.04,6.03,6.03,139980.0,6.04,6.04,6.03,6.03,139980.0
2016-11-29 11:30:00,6.03,6.05,6.03,6.04,121675.0,6.03,6.05,6.03,6.04,121675.0
2016-11-29 11:40:00,6.04,6.06,6.04,6.06,152735.0,6.04,6.06,6.04,6.06,152735.0
2016-11-29 11:50:00,6.06,6.07,6.06,6.07,58165.0,6.06,6.07,6.06,6.07,58165.0
2016-11-29 12:00:00,6.06,6.07,6.06,6.06,184875.0,6.06,6.07,6.06,6.06,184875.0
2016-11-29 12:10:00,6.06,6.07,6.06,6.07,97080.0,6.06,6.07,6.06,6.07,97080.0
2016-11-29 12:20:00,6.07,6.07,6.05,6.05,191215.0,6.07,6.07,6.05,6.05,191215.0
2016-11-29 12:30:00,6.04,6.05,6.04,6.04,122475.0,6.04,6.05,6.04,6.04,122475.0
2016-11-29 12:40:00,6.04,6.07,6.04,6.07,124730.0,6.04,6.07,6.04,6.07,124730.0
2016-11-29 12:50:00,6.07,6.08,6.06,6.08,138205.0,6.07,6.08,6.06,6.08,138205.0
2016-11-29 13:00:00,6.08,6.08,6.07,6.08,131705.0,6.08,6.08,6.07,6.08,131705.0
2016-11-29 13:10:00,6.08,6.08,6.07,6.07,108180.0,6.08,6.08,6.07,6.07,108180.0
2016-11-29 13:20:00,6.07,6.08,6.07,6.07,138305.0,6.07,6.08,6.07,6.07,138305.0
2016-11-29 13:30:00,6.07,6.08,6.07,6.08,110605.0,6.07,6.08,6.07,6.08,110605.0
2016-11-29 13:40:00,6.08,6.08,6.08,6.08,95090.0,6.08,6.08,6.08,6.08,95090.0
2016-11-29 13:50:00,6.08,6.08,6.08,6.08,115385.0,6.08,6.08,6.08,6.08,115385.0
2016-11-29 14:00:00,6.08,6.08,6.07,6.08,99370.0,6.08,6.08,6.07,6.08,99370.0
2016-11-29 14:10:00,6.08,6.08,6.07,6.07,98440.0,6.08,6.08,6.07,6.07,98440.0
2016-11-29 14:20:00,6.07,6.1,6.07,6.09,190585.0,6.07,6.1,6.07,6.09,190585.0
2016-11-29 14:30:00,6.09,6.1,6.09,6.09,211545.0,6.09,6.1,6.09,6.09,211545.0
2016-11-29 14:40:00,6.09,6.09,6.08,6.08,99110.0,6.09,6.09,6.08,6.08,99110.0
2016-11-29 14:50:00,6.08,6.09,6.07,6.08,133010.0,6.08,6.09,6.07,6.08,133010.0
2016-11-29 15:00:00,6.07,6.08,6.07,6.07,122530.0,6.07,6.08,6.07,6.07,122530.0
2016-11-29 15:10:00,6.07,6.07,6.05,6.05,103085.0,6.07,6.07,6.05,6.05,103085.0
2016-11-29 15:20:00,6.05,6.07,6.05,6.06,167155.0,6.05,6.07,6.05,6.06,167155.0
2016-11-29 15:30:00,6.06,6.06,6.06,6.06,243010.0,6.06,6.06,6.06,6.06,243010.0
2016-11-29 15:40:00,6.06,6.07,6.06,6.06,460735.0,6.06,6.07,6.06,6.06,460735.0
2016-11-29 15:50:00,6.06,6.06,6.05,6.05,804660.0,6.06,6.06,6.05,6.05,804660.0
2016-11-30 09:30:00,6.09,6.09,6.03,6.04,97630.0,6.09,6.09,6.03,6.04,97630.0
2016-11-30 09:40:00,6.06,6.06,6.03,6.04,42710.0,6.06,6.06,6.03,6.04,42710.0
2016-11-30 09:50:00,6.04,6.04,6.02,6.03,117855.0,6.04,6.04,6.02,6.03,117855.0
2016-11-30 10:00:00,6.03,6.05,6.03,6.05,77955.0,6.03,6.05,6.03,6.05,77955.0
2016-11-30 10:10:00,6.05,6.05,6.03,6.03,74910.0,6.05,6.05,6.03,6.03,74910.0
2016-11-30 10:20:00,6.03,6.04,6.03,6.04,150190.0,6.03,6.04,6.03,6.04,150190.0
2016-11-30 10:30:00,6.03,6.06,6.03,6.05,101485.0,6.03,6.06,6.03,6.05,101485.0
2016-11-30 10:40:00,6.06,6.06,6.03,6.04,60580.0,6.06,6.06,6.03,6.04,60580.0
2016-11-30 10:50:00,6.04,6.05,6.03,6.03,56810.0,6.04,6.05,6.03,6.03,56810.0
2016-11-30 11:00:00,6.03,6.04,6.03,6.04,149525.0,6.03,6.04,6.03,6.04,149525.0
2016-11-30 11:10:00,6.04,6.05,6.03,6.04,91415.0,6.04,6.05,6.03,6.04,91415.0
2016-11-30 11:20:00,6.04,6.05,6.03,6.03,83530.0,6.04,6.05,6.03,6.03,83530.0
2016-11-30 11:30:00,6.03,6.04,6.02,6.04,139350.0,6.03,6.04,6.02,6.04,139350.0
2016-11-30 11:40:00,6.04,6.05,6.04,6.04,159895.0,6.04,6.05,6.04,6.04,159895.0
2016-11-30 11:50:00,6.04,6.04,6.03,6.03,100775.0,6.04,6.04,6.03,6.03,100775.0
2016-11-30 12:00:00,6.03,6.04,6.03,6.04,57490.0,6.03,6.04,6.03,6.04,57490.0
2016-11-30 12:10:00,6.04,6.04,6.03,6.03,50365.0,6.04,6.04,6.03,6.03,50365.0
2016-11-30 12:20:00,6.03,6.03,6.03,6.03,79115.0,6.03,6.03,6.03,6.03,79115.0
2016-11-30 12:30:00,6.03,6.03,6.03,6.03,54510.0,6.03,6.03,6.03,6.03,54510.0
2016-11-30 12:40:00,6.03,6.04,6.03,6.03,66055.0,6.03,6.04,6.03,6.03,66055.0
2016-11-30 12:50:00,6.03,6.03,6.03,6.03,97825.0,6.03,6.03,6.03,6.03,97825.0
2016-11-30 13:00:00,6.04,6.04,6.03,6.03,27210.0,6.04,6.04,6.03,6.03,27210.0
2016-11-30 13:10:00,6.03,6.04,6.03,6.04,41595.0,6.03,6.04,6.03,6.04,41595.0
2016-11-30 13:20:00,6.04,6.04,6.03,6.03,57170.0,6.04,6.04,6.03,6.03,57170.0
2016-11-30 13:30:00,6.03,6.04,6.03,6.04,117905.0,6.03,6.04,6.03,6.04,117905.0
2016-11-30 13:40:00,6.04,6.04,6.03,6.03,47195.0,6.04,6.04,6.03,6.03,47195.0
2016-11-30 13:50:00,6.03,6.03,6.03,6.03,55195.0,6.03,6.03,6.03,6.03,55195.0
2016-11-30 14:00:00,6.03,6.03,6.02,6.03,199965.0,6.03,6.03,6.02,6.03,199965.0
2016-11-30 14:10:00,6.03,6.03,6.03,6.03,140730.0,6.03,6.03,6.03,6.03,140730.0
2016-11-30 14:20:00,6.03,6.04,6.03,6.03,86185.0,6.03,6.04,6.03,6.03,86185.0
2016-11-30 14:30:00,6.03,6.03,6.02,6.03,153625.0,6.03,6.03,6.02,6.03,153625.0
2016-11-30 14:40:00,6.03,6.03,6.01,6.01,97750.0,6.03,6.03,6.01,6.01,97750.0
2016-11-30 14:50:00,6.02,6.03,6.02,6.03,124660.0,6.02,6.03,6.02,6.03,124660.0
2016-11-30 15:00:00,6.03,6.03,6.02,6.02,99005.0,6.03,6.03,6.02,6.02,99005.0
2016-11-30 15:10:00,6.02,6.04,6.02,6.03,195250.0,6.02,6.04,6.02,6.03,195250.0
2016-11-30 15:20:00,6.04,6.05,6.04,6.05,101590.0,6.04,6.05,6.04,6.05,101590.0
2016-11-30 15:30:00,6.05,6.05,6.04,6.04,168970.0,6.05,6.05,6.04,6.04,168970.0
2016-11-30 15:40:00,6.04,6.05,6.03,6.04,168985.0,6.04,6.05,6.03,6.04,168985.0
2016-11-30 15:50:00,6.04,6.04,6.02,6.02,659815.0,6.04,6.04,6.02,6.02,659815.0
2016-12-01 09:30:00,6.04,6.04,5.99,6.02,163525.0,6.04,6.04,5.99,6.02,163525.0
2016-12-01 09:40:00,6.02,6.02,5.99,6.02,80730.0,6.02,6.02,5.99,6.02,80730.0
2016-12-01 09:50:00,6.02,6.04,6.0,6.04,192620.0,6.02,6.04,6.0,6.04,192620.0
2016-12-01 10:00:00,6.04,6.04,6.01,6.04,204195.0,6.04,6.04,6.01,6.04,204195.0
2016-12-01 10:10:00,6.04,6.04,6.0,6.0,467870.0,6.04,6.04,6.0,6.0,467870.0
2016-12-01 10:20:00,6.0,6.0,5.93,5.93,452415.0,6.0,6.0,5.93,5.93,452415.0
2016-12-01 10:30:00,5.93,5.94,5.89,5.89,284270.0,5.93,5.94,5.89,5.89,284270.0
2016-12-01 10:40:00,5.9,5.9,5.82,5.83,532945.0,5.9,5.9,5.82,5.83,532945.0
2016-12-01 10:50:00,5.83,5.84,5.79,5.82,548400.0,5.83,5.84,5.79,5.82,548400.0
2016-12-01 11:00:00,5.82,5.86,5.81,5.84,384510.0,5.82,5.86,5.81,5.84,384510.0
2016-12-01 11:10:00,5.83,5.83,5.8,5.81,337685.0,5.83,5.83,5.8,5.81,337685.0
2016-12-01 11:20:00,5.82,5.84,5.81,5.82,224360.0,5.82,5.84,5.81,5.82,224360.0
2016-12-01 11:30:00,5.82,5.82,5.78,5.78,386435.0,5.82,5.82,5.78,5.78,386435.0
2016-12-01 11:40:00,5.78,5.82,5.78,5.82,309455.0,5.78,5.82,5.78,5.82,309455.0
2016-12-01 11:50:00,5.82,5.82,5.8,5.81,161905.0,5.82,5.82,5.8,5.81,161905.0
2016-12-01 12:00:00,5.81,5.81,5.79,5.8,145925.0,5.81,5.81,5.79,5.8,145925.0
2016-12-01 12:10:00,5.8,5.8,5.79,5.8,186985.0,5.8,5.8,5.79,5.8,186985.0
2016-12-01 12:20:00,5.8,5.8,5.79,5.79,153215.0,5.8,5.8,5.79,5.79,153215.0
2016-12-01 12:30:00,5.79,5.81,5.79,5.8,93165.0,5.79,5.81,5.79,5.8,93165.0
2016-12-01 12:40:00,5.8,5.8,5.8,5.8,149565.0,5.8,5.8,5.8,5.8,149565.0
2016-12-01 12:50:00,5.79,5.8,5.79,5.8,122885.0,5.79,5.8,5.79,5.8,122885.0
2016-12-01 13:00:00,5.8,5.8,5.79,5.79,195210.0,5.8,5.8,5.79,5.79,195210.0
2016-12-01 13:10:00,5.79,5.8,5.79,5.8,151160.0,5.79,5.8,5.79,5.8,151160.0
2016-12-01 13:20:00,5.8,5.8,5.79,5.8,183670.0,5.8,5.8,5.79,5.8,183670.0
2016-12-01 13:30:00,5.8,5.8,5.79,5.79,116110.0,5.8,5.8,5.79,5.79,116110.0
2016-12-01 13:40:00,5.8,5.8,5.79,5.8,78965.0,5.8,5.8,5.79,5.8,78965.0
2016-12-01 13:50:00,5.8,5.8,5.78,5.78,120620.0,5.8,5.8,5.78,5.78,120620.0
2016-12-01 14:00:00,5.78,5.81,5.78,5.79,350535.0,5.78,5.81,5.78,5.79,350535.0
2016-12-01 14:10:00,5.79,5.8,5.79,5.79,202230.0,5.79,5.8,5.79,5.79,202230.0
2016-12-01 14:20:00,5.79,5.81,5.78,5.79,228280.0,5.79,5.81,5.78,5.79,228280.0
2016-12-01 14:30:00,5.79,5.8,5.79,5.8,71180.0,5.79,5.8,5.79,5.8,71180.0
2016-12-01 14:40:00,5.8,5.81,5.8,5.8,69805.0,5.8,5.81,5.8,5.8,69805.0
2016-12-01 14:50:00,5.8,5.8,5.79,5.79,81630.0,5.8,5.8,5.79,5.79,81630.0
2016-12-01 15:00:00,5.79,5.8,5.79,5.8,226145.0,5.79,5.8,5.79,5.8,226145.0
2016-12-01 15:10:00,5.8,5.8,5.79,5.79,306350.0,5.8,5.8,5.79,5.79,306350.0
2016-12-01 15:20:00,5.79,5.79,5.78,5.79,436670.0,5.79,5.79,5.78,5.79,436670.0
2016-12-01 15:30:00,5.79,5.79,5.78,5.79,317065.0,5.79,5.79,5.78,5.79,317065.0
2016-12-01 15:40:00,5.79,5.8,5.78,5.79,681435.0,5.79,5.8,5.78,5.79,681435.0
2016-12-01 15:50:00,5.79,5.82,5.79,5.81,992195.0,5.79,5.82,5.79,5.81,992195.0
2016-12-02 09:30:00,5.78,5.83,5.77,5.83,200715.0,5.78,5.83,5.77,5.83,200715.0
2016-12-02 09:40:00,5.83,5.84,5.78,5.79,254825.0,5.83,5.84,5.78,5.79,254825.0
2016-12-02 09:50:00,5.79,5.81,5.78,5.81,131065.0,5.79,5.81,5.78,5.81,131065.0
2016-12-02 10:00:00,5.81,5.86,5.81,5.85,345535.0,5.81,5.86,5.81,5.85,345535.0
2016-12-02 10:10:00,5.85,5.85,5.8,5.85,822200.0,5.85,5.85,5.8,5.85,822200.0
2016-12-02 10:20:00,5.85,5.86,5.84,5.84,100330.0,5.85,5.86,5.84,5.84,100330.0
2016-12-02 10:30:00,5.84,5.86,5.84,5.86,115190.0,5.84,5.86,5.84,5.86,115190.0
2016-12-02 10:40:00,5.86,5.87,5.85,5.86,441480.0,5.86,5.87,5.85,5.86,441480.0
2016-12-02 10:50:00,5.87,5.88,5.86,5.88,86195.0,5.87,5.88,5.86,5.88,86195.0
2016-12-02 11:00:00,5.87,5.9,5.87,5.89,325320.0,5.87,5.9,5.87,5.89,325320.0
2016-12-02 11:10:00,5.89,5.89,5.87,5.88,101835.0,5.89,5.89,5.87,5.88,101835.0
2016-12-02 11:20:00,5.88,5.9,5.88,5.89,101365.0,5.88,5.9,5.88,5.89,101365.0
2016-12-02 11:30:00,5.89,5.9,5.88,5.88,166340.0,5.89,5.9,5.88,5.88,166340.0
2016-12-02 11:40:00,5.88,5.89,5.88,5.88,102950.0,5.88,5.89,5.88,5.88,102950.0
2016-12-02 11:50:00,5.88,5.89,5.88,5.88,95915.0,5.88,5.89,5.88,5.88,95915.0
2016-12-02 12:00:00,5.88,5.9,5.88,5.89,200290.0,5.88,5.9,5.88,5.89,200290.0
2016-12-02 12:10:00,5.89,5.89,5.89,5.89,109200.0,5.89,5.89,5.89,5.89,109200.0
2016-12-02 12:20:00,5.89,5.9,5.89,5.89,144455.0,5.89,5.9,5.89,5.89,144455.0
2016-12-02 12:30:00,5.89,5.89,5.88,5.89,398980.0,5.89,5.89,5.88,5.89,398980.0
2016-12-02 12:40:00,5.88,5.89,5.87,5.87,169285.0,5.88,5.89,5.87,5.87,169285.0
2016-12-02 12:50:00,5.87,5.9,5.87,5.9,135705.0,5.87,5.9,5.87,5.9,135705.0
2016-12-02 13:00:00,5.9,5.9,5.88,5.89,199915.0,5.9,5.9,5.88,5.89,199915.0
2016-12-02 13:10:00,5.89,5.9,5.86,5.87,430525.0,5.89,5.9,5.86,5.87,430525.0
2016-12-02 13:20:00,5.87,5.88,5.86,5.87,108930.0,5.87,5.88,5.86,5.87,108930.0
2016-12-02 13:30:00,5.87,5.88,5.86,5.88,243485.0,5.87,5.88,5.86,5.88,243485.0
2016-12-02 13:40:00,5.88,5.88,5.87,5.87,40500.0,5.88,5.88,5.87,5.87,40500.0
2016-12-02 13:50:00,5.87,5.88,5.87,5.88,108745.0,5.87,5.88,5.87,5.88,108745.0
2016-12-02 14:00:00,5.88,5.89,5.86,5.86,225060.0,5.88,5.89,5.86,5.86,225060.0
2016-12-02 14:10:00,5.86,5.87,5.86,5.86,89130.0,5.86,5.87,5.86,5.86,89130.0
2016-12-02 14:20:00,5.86,5.87,5.85,5.87,91845.0,5.86,5.87,5.85,5.87,91845.0
2016-12-02 14:30:00,5.86,5.86,5.86,5.86,61020.0,5.86,5.86,5.86,5.86,61020.0
2016-12-02 14:40:00,5.86,5.87,5.85,5.86,141145.0,5.86,5.87,5.85,5.86,141145.0
2016-12-02 14:50:00,5.86,5.87,5.85,5.87,96810.0,5.86,5.87,5.85,5.87,96810.0
2016-12-02 15:00:00,5.87,5.88,5.87,5.88,97605.0,5.87,5.88,5.87,5.88,97605.0
2016-12-02 15:10:00,5.88,5.89,5.88,5.89,136730.0,5.88,5.89,5.88,5.89,136730.0
2016-12-02 15:20:00,5.89,5.9,5.88,5.9,150890.0,5.89,5.9,5.88,5.9,150890.0
2016-12-02 15:30:00,5.9,5.91,5.9,5.9,226830.0,5.9,5.91,5.9,5.9,226830.0
2016-12-02 15:40:00,5.9,5.91,5.9,5.9,505800.0,5.9,5.91,5.9,5.9,505800.0
2016-12-02 15:50:00,5.9,5.93,5.9,5.91,1789695.0,5.9,5.93,5.9,5.91,1789695.0
2016-12-05 09:30:00,5.96,5.99,5.95,5.96,259495.0,5.96,5.99,5.95,5.96,259495.0
2016-12-05 09:40:00,5.97,6.02,5.97,6.0,130560.0,5.97,6.02,5.97,6.0,130560.0
2016-12-05 09:50:00,6.0,6.06,6.0,6.06,148185.0,6.0,6.06,6.0,6.06,148185.0
2016-12-05 10:00:00,6.05,6.08,6.05,6.08,344120.0,6.05,6.08,6.05,6.08,344120.0
2016-12-05 10:10:00,6.08,6.08,6.06,6.06,226350.0,6.08,6.08,6.06,6.06,226350.0
2016-12-05 10:20:00,6.07,6.08,6.06,6.07,210260.0,6.07,6.08,6.06,6.07,210260.0
2016-12-05 10:30:00,6.07,6.08,6.07,6.08,203410.0,6.07,6.08,6.07,6.08,203410.0
2016-12-05 10:40:00,6.08,6.1,6.08,6.09,276295.0,6.08,6.1,6.08,6.09,276295.0
2016-12-05 10:50:00,6.09,6.09,6.07,6.07,196300.0,6.09,6.09,6.07,6.07,196300.0
2016-12-05 11:00:00,6.07,6.08,6.06,6.07,214295.0,6.07,6.08,6.06,6.07,214295.0
2016-12-05 11:10:00,6.06,6.09,6.06,6.08,235735.0,6.06,6.09,6.06,6.08,235735.0
2016-12-05 11:20:00,6.08,6.09,6.07,6.08,213865.0,6.08,6.09,6.07,6.08,213865.0
2016-12-05 11:30:00,6.08,6.1,6.06,6.09,404925.0,6.08,6.1,6.06,6.09,404925.0
2016-12-05 11:40:00,6.09,6.1,6.08,6.09,188005.0,6.09,6.1,6.08,6.09,188005.0
2016-12-05 11:50:00,6.09,6.1,6.06,6.07,310515.0,6.09,6.1,6.06,6.07,310515.0
2016-12-05 12:00:00,6.06,6.08,6.06,6.07,233445.0,6.06,6.08,6.06,6.07,233445.0
2016-12-05 12:10:00,6.07,6.07,6.04,6.05,437700.0,6.07,6.07,6.04,6.05,437700.0
2016-12-05 12:20:00,6.05,6.05,6.02,6.03,215035.0,6.05,6.05,6.02,6.03,215035.0
2016-12-05 12:30:00,6.03,6.04,6.02,6.03,205375.0,6.03,6.04,6.02,6.03,205375.0
2016-12-05 12:40:00,6.03,6.05,6.03,6.05,187485.0,6.03,6.05,6.03,6.05,187485.0
2016-12-05 12:50:00,6.04,6.06,6.04,6.06,226830.0,6.04,6.06,6.04,6.06,226830.0
2016-12-05 13:00:00,6.06,6.06,6.04,6.05,242170.0,6.06,6.06,6.04,6.05,242170.0
2016-12-05 13:10:00,6.05,6.06,6.04,6.05,220635.0,6.05,6.06,6.04,6.05,220635.0
2016-12-05 13:20:00,6.05,6.05,6.03,6.03,167030.0,6.05,6.05,6.03,6.03,167030.0
2016-12-05 13:30:00,6.04,6.05,6.03,6.04,226080.0,6.04,6.05,6.03,6.04,226080.0
2016-12-05 13:40:00,6.04,6.05,6.03,6.04,226495.0,6.04,6.05,6.03,6.04,226495.0
2016-12-05 13:50:00,6.04,6.04,6.03,6.03,236555.0,6.04,6.04,6.03,6.03,236555.0
2016-12-05 14:00:00,6.04,6.04,6.02,6.02,215630.0,6.04,6.04,6.02,6.02,215630.0
2016-12-05 14:10:00,6.02,6.03,6.01,6.01,227190.0,6.02,6.03,6.01,6.01,227190.0
2016-12-05 14:20:00,6.01,6.03,6.01,6.03,281700.0,6.01,6.03,6.01,6.03,281700.0
2016-12-05 14:30:00,6.03,6.03,6.02,6.02,286550.0,6.03,6.03,6.02,6.02,286550.0
2016-12-05 14:40:00,6.02,6.03,6.02,6.03,182005.0,6.02,6.03,6.02,6.03,182005.0
2016-12-05 14:50:00,6.03,6.04,6.02,6.02,260390.0,6.03,6.04,6.02,6.02,260390.0
2016-12-05 15:00:00,6.03,6.04,6.02,6.03,245300.0,6.03,6.04,6.02,6.03,245300.0
2016-12-05 15:10:00,6.03,6.04,6.03,6.04,253570.0,6.03,6.04,6.03,6.04,253570.0
2016-12-05 15:20:00,6.04,6.04,6.03,6.04,263055.0,6.04,6.04,6.03,6.04,263055.0
2016-12-05 15:30:00,6.04,6.05,6.03,6.04,232625.0,6.04,6.05,6.03,6.04,232625.0
2016-12-05 15:40:00,6.04,6.05,6.04,6.05,411370.0,6.04,6.05,6.04,6.05,411370.0
2016-12-05 15:50:00,6.05,6.05,6.04,6.04,1547295.0,6.05,6.05,6.04,6.04,1547295.0
2016-12-06 09:30:00,6.03,6.04,5.95,5.96,440020.0,6.03,6.04,5.95,5.96,440020.0
2016-12-06 09:40:00,5.96,5.97,5.92,5.94,287310.0,5.96,5.97,5.92,5.94,287310.0
2016-12-06 09:50:00,5.94,5.96,5.93,5.94,258840.0,5.94,5.96,5.93,5.94,258840.0
2016-12-06 10:00:00,5.94,5.94,5.9,5.91,777595.0,5.94,5.94,5.9,5.91,777595.0
2016-12-06 10:10:00,5.91,5.92,5.88,5.89,767640.0,5.91,5.92,5.88,5.89,767640.0
2016-12-06 10:20:00,5.89,5.94,5.89,5.93,330585.0,5.89,5.94,5.89,5.93,330585.0
2016-12-06 10:30:00,5.94,5.95,5.93,5.94,187110.0,5.94,5.95,5.93,5.94,187110.0
2016-12-06 10:40:00,5.94,5.97,5.94,5.97,154750.0,5.94,5.97,5.94,5.97,154750.0
2016-12-06 10:50:00,5.97,5.98,5.96,5.97,402600.0,5.97,5.98,5.96,5.97,402600.0
2016-12-06 11:00:00,5.98,5.98,5.95,5.96,281855.0,5.98,5.98,5.95,5.96,281855.0
2016-12-06 11:10:00,5.95,5.97,5.95,5.97,223580.0,5.95,5.97,5.95,5.97,223580.0
2016-12-06 11:20:00,5.96,5.96,5.95,5.95,47905.0,5.96,5.96,5.95,5.95,47905.0
2016-12-06 11:30:00,5.95,5.95,5.93,5.94,54625.0,5.95,5.95,5.93,5.94,54625.0
2016-12-06 11:40:00,5.94,5.96,5.94,5.95,181385.0,5.94,5.96,5.94,5.95,181385.0
2016-12-06 11:50:00,5.95,5.97,5.95,5.97,88410.0,5.95,5.97,5.95,5.97,88410.0
2016-12-06 12:00:00,5.97,5.98,5.97,5.98,68210.0,5.97,5.98,5.97,5.98,68210.0
2016-12-06 12:10:00,5.98,6.02,5.98,6.0,189290.0,5.98,6.02,5.98,6.0,189290.0
2016-12-06 12:20:00,6.0,6.01,6.0,6.0,54835.0,6.0,6.01,6.0,6.0,54835.0
2016-12-06 12:30:00,6.0,6.01,6.0,6.0,36570.0,6.0,6.01,6.0,6.0,36570.0
2016-12-06 12:40:00,6.0,6.0,5.99,5.99,23670.0,6.0,6.0,5.99,5.99,23670.0
2016-12-06 12:50:00,5.99,5.99,5.98,5.98,72940.0,5.99,5.99,5.98,5.98,72940.0
2016-12-06 13:00:00,5.97,6.0,5.97,6.0,171490.0,5.97,6.0,5.97,6.0,171490.0
2016-12-06 13:10:00,6.0,6.03,6.0,6.02,212055.0,6.0,6.03,6.0,6.02,212055.0
2016-12-06 13:20:00,6.02,6.02,5.99,5.99,196025.0,6.02,6.02,5.99,5.99,196025.0
2016-12-06 13:30:00,5.99,6.0,5.99,5.99,185815.0,5.99,6.0,5.99,5.99,185815.0
2016-12-06 13:40:00,5.99,6.01,5.99,6.0,271770.0,5.99,6.01,5.99,6.0,271770.0
2016-12-06 13:50:00,6.0,6.0,6.0,6.0,193255.0,6.0,6.0,6.0,6.0,193255.0
2016-12-06 14:00:00,6.0,6.0,5.98,5.98,231730.0,6.0,6.0,5.98,5.98,231730.0
2016-12-06 14:10:00,5.98,5.99,5.98,5.98,256490.0,5.98,5.99,5.98,5.98,256490.0
2016-12-06 14:20:00,5.98,5.99,5.97,5.98,552445.0,5.98,5.99,5.97,5.98,552445.0
2016-12-06 14:30:00,5.98,6.0,5.96,5.98,885370.0,5.98,6.0,5.96,5.98,885370.0
2016-12-06 14:40:00,5.98,6.0,5.97,6.0,386200.0,5.98,6.0,5.97,6.0,386200.0
2016-12-06 14:50:00,6.0,6.0,5.98,5.98,224525.0,6.0,6.0,5.98,5.98,224525.0
2016-12-06 15:00:00,5.98,6.0,5.98,6.0,414990.0,5.98,6.0,5.98,6.0,414990.0
2016-12-06 15:10:00,6.0,6.0,5.98,5.99,278855.0,6.0,6.0,5.98,5.99,278855.0
2016-12-06 15:20:00,5.99,5.99,5.97,5.97,356690.0,5.99,5.99,5.97,5.97,356690.0
2016-12-06 15:30:00,5.97,5.98,5.97,5.98,218965.0,5.97,5.98,5.97,5.98,218965.0
2016-12-06 15:40:00,5.98,5.99,5.97,5.97,244135.0,5.98,5.99,5.97,5.97,244135.0
2016-12-06 15:50:00,5.97,5.99,5.97,5.98,552285.0,5.97,5.99,5.97,5.98,552285.0
2016-12-07 09:30:00,6.0,6.04,5.99,6.02,174015.0,6.0,6.04,5.99,6.02,174015.0
2016-12-07 09:40:00,6.02,6.04,6.01,6.02,286900.0,6.02,6.04,6.01,6.02,286900.0
2016-12-07 09:50:00,6.02,6.03,6.02,6.02,448845.0,6.02,6.03,6.02,6.02,448845.0
2016-12-07 10:00:00,6.02,6.06,5.99,6.05,344995.0,6.02,6.06,5.99,6.05,344995.0
2016-12-07 10:10:00,6.05,6.08,6.03,6.07,242675.0,6.05,6.08,6.03,6.07,242675.0
2016-12-07 10:20:00,6.07,6.09,6.05,6.09,154940.0,6.07,6.09,6.05,6.09,154940.0
2016-12-07 10:30:00,6.09,6.1,6.07,6.07,239335.0,6.09,6.1,6.07,6.07,239335.0
2016-12-07 10:40:00,6.07,6.1,6.07,6.08,198610.0,6.07,6.1,6.07,6.08,198610.0
2016-12-07 10:50:00,6.08,6.09,6.06,6.07,84245.0,6.08,6.09,6.06,6.07,84245.0
2016-12-07 11:00:00,6.08,6.09,6.07,6.07,273930.0,6.08,6.09,6.07,6.07,273930.0
2016-12-07 11:10:00,6.07,6.08,6.04,6.05,219885.0,6.07,6.08,6.04,6.05,219885.0
2016-12-07 11:20:00,6.05,6.06,6.04,6.04,296200.0,6.05,6.06,6.04,6.04,296200.0
2016-12-07 11:30:00,6.04,6.07,6.04,6.07,125380.0,6.04,6.07,6.04,6.07,125380.0
2016-12-07 11:40:00,6.07,6.07,6.05,6.07,113820.0,6.07,6.07,6.05,6.07,113820.0
2016-12-07 11:50:00,6.07,6.07,6.06,6.06,96595.0,6.07,6.07,6.06,6.06,96595.0
2016-12-07 12:00:00,6.07,6.08,6.06,6.06,130215.0,6.07,6.08,6.06,6.06,130215.0
2016-12-07 12:10:00,6.06,6.08,6.06,6.08,94040.0,6.06,6.08,6.06,6.08,94040.0
2016-12-07 12:20:00,6.08,6.08,6.07,6.08,51725.0,6.08,6.08,6.07,6.08,51725.0
2016-12-07 12:30:00,6.08,6.08,6.06,6.07,64305.0,6.08,6.08,6.06,6.07,64305.0
2016-12-07 12:40:00,6.07,6.09,6.07,6.08,68500.0,6.07,6.09,6.07,6.08,68500.0
2016-12-07 12:50:00,6.08,6.09,6.07,6.09,119130.0,6.08,6.09,6.07,6.09,119130.0
2016-12-07 13:00:00,6.09,6.11,6.09,6.1,143790.0,6.09,6.11,6.09,6.1,143790.0
2016-12-07 13:10:00,6.1,6.1,6.08,6.08,208390.0,6.1,6.1,6.08,6.08,208390.0
2016-12-07 13:20:00,6.09,6.09,6.07,6.07,92145.0,6.09,6.09,6.07,6.07,92145.0
2016-12-07 13:30:00,6.07,6.08,6.07,6.08,75870.0,6.07,6.08,6.07,6.08,75870.0
2016-12-07 13:40:00,6.08,6.09,6.07,6.07,59840.0,6.08,6.09,6.07,6.07,59840.0
2016-12-07 13:50:00,6.07,6.09,6.07,6.07,103845.0,6.07,6.09,6.07,6.07,103845.0
2016-12-07 14:00:00,6.07,6.08,6.07,6.08,72170.0,6.07,6.08,6.07,6.08,72170.0
2016-12-07 14:10:00,6.08,6.1,6.08,6.1,138635.0,6.08,6.1,6.08,6.1,138635.0
2016-12-07 14:20:00,6.1,6.1,6.07,6.09,214990.0,6.1,6.1,6.07,6.09,214990.0
2016-12-07 14:30:00,6.08,6.09,6.08,6.08,97725.0,6.08,6.09,6.08,6.08,97725.0
2016-12-07 14:40:00,6.08,6.1,6.08,6.09,349225.0,6.08,6.1,6.08,6.09,349225.0
2016-12-07 14:50:00,6.09,6.1,6.09,6.1,83845.0,6.09,6.1,6.09,6.1,83845.0
2016-12-07 15:00:00,6.1,6.12,6.09,6.12,163175.0,6.1,6.12,6.09,6.12,163175.0
2016-12-07 15:10:00,6.12,6.14,6.12,6.14,135990.0,6.12,6.14,6.12,6.14,135990.0
2016-12-07 15:20:00,6.14,6.17,6.14,6.16,225755.0,6.14,6.17,6.14,6.16,225755.0
2016-12-07 15:30:00,6.16,6.18,6.15,6.16,667630.0,6.16,6.18,6.15,6.16,667630.0
2016-12-07 15:40:00,6.16,6.16,6.14,6.15,571265.0,6.16,6.16,6.14,6.15,571265.0
2016-12-07 15:50:00,6.15,6.16,6.14,6.15,779635.0,6.15,6.16,6.14,6.15,779635.0
2016-12-08 09:30:00,6.14,6.18,6.11,6.16,143825.0,6.14,6.18,6.11,6.16,143825.0
2016-12-08 09:40:00,6.16,6.17,6.13,6.15,379795.0,6.16,6.17,6.13,6.15,379795.0
2016-12-08 09:50:00,6.15,6.16,6.12,6.12,134620.0,6.15,6.16,6.12,6.12,134620.0
2016-12-08 10:00:00,6.12,6.13,6.1,6.12,113910.0,6.12,6.13,6.1,6.12,113910.0
2016-12-08 10:10:00,6.12,6.12,6.09,6.12,130070.0,6.12,6.12,6.09,6.12,130070.0
2016-12-08 10:20:00,6.12,6.15,6.1,6.14,133980.0,6.12,6.15,6.1,6.14,133980.0
2016-12-08 10:30:00,6.13,6.18,6.13,6.16,228505.0,6.13,6.18,6.13,6.16,228505.0
2016-12-08 10:40:00,6.16,6.18,6.15,6.17,268835.0,6.16,6.18,6.15,6.17,268835.0
2016-12-08 10:50:00,6.17,6.17,6.16,6.16,68250.0,6.17,6.17,6.16,6.16,68250.0
2016-12-08 11:00:00,6.16,6.17,6.15,6.16,103810.0,6.16,6.17,6.15,6.16,103810.0
2016-12-08 11:10:00,6.16,6.17,6.16,6.17,122625.0,6.16,6.17,6.16,6.17,122625.0
2016-12-08 11:20:00,6.18,6.19,6.16,6.16,265270.0,6.18,6.19,6.16,6.16,265270.0
2016-12-08 11:30:00,6.16,6.16,6.14,6.14,296615.0,6.16,6.16,6.14,6.14,296615.0
2016-12-08 11:40:00,6.14,6.15,6.13,6.14,259385.0,6.14,6.15,6.13,6.14,259385.0
2016-12-08 11:50:00,6.14,6.14,6.12,6.12,280505.0,6.14,6.14,6.12,6.12,280505.0
2016-12-08 12:00:00,6.13,6.15,6.13,6.14,254050.0,6.13,6.15,6.13,6.14,254050.0
2016-12-08 12:10:00,6.15,6.15,6.14,6.14,262835.0,6.15,6.15,6.14,6.14,262835.0
2016-12-08 12:20:00,6.14,6.16,6.14,6.15,371050.0,6.14,6.16,6.14,6.15,371050.0
2016-12-08 12:30:00,6.16,6.16,6.15,6.15,223840.0,6.16,6.16,6.15,6.15,223840.0
2016-12-08 12:40:00,6.15,6.19,6.15,6.19,333505.0,6.15,6.19,6.15,6.19,333505.0
2016-12-08 12:50:00,6.18,6.18,6.16,6.16,225890.0,6.18,6.18,6.16,6.16,225890.0
2016-12-08 13:00:00,6.16,6.16,6.15,6.16,219335.0,6.16,6.16,6.15,6.16,219335.0
2016-12-08 13:10:00,6.16,6.16,6.14,6.15,248235.0,6.16,6.16,6.14,6.15,248235.0
2016-12-08 13:20:00,6.15,6.15,6.13,6.14,264140.0,6.15,6.15,6.13,6.14,264140.0
2016-12-08 13:30:00,6.14,6.16,6.14,6.15,206475.0,6.14,6.16,6.14,6.15,206475.0
2016-12-08 13:40:00,6.15,6.15,6.13,6.14,242305.0,6.15,6.15,6.13,6.14,242305.0
2016-12-08 13:50:00,6.14,6.14,6.13,6.14,166920.0,6.14,6.14,6.13,6.14,166920.0
2016-12-08 14:00:00,6.14,6.14,6.12,6.12,198285.0,6.14,6.14,6.12,6.12,198285.0
2016-12-08 14:10:00,6.12,6.13,6.12,6.12,234980.0,6.12,6.13,6.12,6.12,234980.0
2016-12-08 14:20:00,6.11,6.12,6.1,6.12,230150.0,6.11,6.12,6.1,6.12,230150.0
2016-12-08 14:30:00,6.12,6.12,6.09,6.1,321800.0,6.12,6.12,6.09,6.1,321800.0
2016-12-08 14:40:00,6.1,6.1,6.08,6.08,302420.0,6.1,6.1,6.08,6.08,302420.0
2016-12-08 14:50:00,6.08,6.1,6.08,6.09,269160.0,6.08,6.1,6.08,6.09,269160.0
2016-12-08 15:00:00,6.09,6.11,6.09,6.11,127250.0,6.09,6.11,6.09,6.11,127250.0
2016-12-08 15:10:00,6.1,6.11,6.09,6.1,146805.0,6.1,6.11,6.09,6.1,146805.0
2016-12-08 15:20:00,6.1,6.1,6.08,6.09,168885.0,6.1,6.1,6.08,6.09,168885.0
2016-12-08 15:30:00,6.09,6.12,6.09,6.12,355185.0,6.09,6.12,6.09,6.12,355185.0
2016-12-08 15:40:00,6.12,6.12,6.1,6.1,294065.0,6.12,6.12,6.1,6.1,294065.0
2016-12-08 15:50:00,6.1,6.12,6.09,6.11,608930.0,6.1,6.12,6.09,6.11,608930.0
2016-12-09 09:30:00,6.11,6.15,6.11,6.12,122540.0,6.11,6.15,6.11,6.12,122540.0
2016-12-09 09:40:00,6.12,6.13,6.1,6.13,120195.0,6.12,6.13,6.1,6.13,120195.0
2016-12-09 09:50:00,6.13,6.15,6.11,6.11,67760.0,6.13,6.15,6.11,6.11,67760.0
2016-12-09 10:00:00,6.12,6.13,6.09,6.11,270130.0,6.12,6.13,6.09,6.11,270130.0
2016-12-09 10:10:00,6.11,6.11,6.07,6.08,56365.0,6.11,6.11,6.07,6.08,56365.0
2016-12-09 10:20:00,6.08,6.1,6.08,6.08,75985.0,6.08,6.1,6.08,6.08,75985.0
2016-12-09 10:30:00,6.08,6.1,6.08,6.09,80375.0,6.08,6.1,6.08,6.09,80375.0
2016-12-09 10:40:00,6.08,6.1,6.08,6.09,72860.0,6.08,6.1,6.08,6.09,72860.0
2016-12-09 10:50:00,6.09,6.09,6.07,6.08,105160.0,6.09,6.09,6.07,6.08,105160.0
2016-12-09 11:00:00,6.08,6.1,6.08,6.09,71760.0,6.08,6.1,6.08,6.09,71760.0
2016-12-09 11:10:00,6.09,6.1,6.08,6.09,56180.0,6.09,6.1,6.08,6.09,56180.0
2016-12-09 11:20:00,6.09,6.11,6.09,6.1,166480.0,6.09,6.11,6.09,6.1,166480.0
2016-12-09 11:30:00,6.1,6.11,6.1,6.11,92065.0,6.1,6.11,6.1,6.11,92065.0
2016-12-09 11:40:00,6.11,6.11,6.09,6.1,65190.0,6.11,6.11,6.09,6.1,65190.0
2016-12-09 11:50:00,6.1,6.12,6.1,6.1,76640.0,6.1,6.12,6.1,6.1,76640.0
2016-12-09 12:00:00,6.1,6.12,6.1,6.11,133720.0,6.1,6.12,6.1,6.11,133720.0
2016-12-09 12:10:00,6.11,6.12,6.09,6.09,88495.0,6.11,6.12,6.09,6.09,88495.0
2016-12-09 12:20:00,6.1,6.1,6.09,6.1,80960.0,6.1,6.1,6.09,6.1,80960.0
2016-12-09 12:30:00,6.09,6.1,6.09,6.1,53140.0,6.09,6.1,6.09,6.1,53140.0
2016-12-09 12:40:00,6.1,6.11,6.09,6.09,47240.0,6.1,6.11,6.09,6.09,47240.0
2016-12-09 12:50:00,6.09,6.1,6.09,6.09,179795.0,6.09,6.1,6.09,6.09,179795.0
2016-12-09 13:00:00,6.09,6.11,6.09,6.11,243985.0,6.09,6.11,6.09,6.11,243985.0
2016-12-09 13:10:00,6.11,6.12,6.09,6.1,146535.0,6.11,6.12,6.09,6.1,146535.0
2016-12-09 13:20:00,6.1,6.1,6.09,6.09,186225.0,6.1,6.1,6.09,6.09,186225.0
2016-12-09 13:30:00,6.09,6.1,6.09,6.1,214010.0,6.09,6.1,6.09,6.1,214010.0
2016-12-09 13:40:00,6.09,6.1,6.09,6.1,181995.0,6.09,6.1,6.09,6.1,181995.0
2016-12-09 13:50:00,6.09,6.1,6.09,6.1,227510.0,6.09,6.1,6.09,6.1,227510.0
2016-12-09 14:00:00,6.1,6.11,6.1,6.11,218265.0,6.1,6.11,6.1,6.11,218265.0
2016-12-09 14:10:00,6.11,6.11,6.1,6.1,266305.0,6.11,6.11,6.1,6.1,266305.0
2016-12-09 14:20:00,6.1,6.11,6.1,6.1,192035.0,6.1,6.11,6.1,6.1,192035.0
2016-12-09 14:30:00,6.11,6.12,6.1,6.11,183345.0,6.11,6.12,6.1,6.11,183345.0
2016-12-09 14:40:00,6.11,6.13,6.11,6.12,173930.0,6.11,6.13,6.11,6.12,173930.0
2016-12-09 14:50:00,6.11,6.12,6.11,6.12,215100.0,6.11,6.12,6.11,6.12,215100.0
2016-12-09 15:00:00,6.11,6.13,6.11,6.13,119390.0,6.11,6.13,6.11,6.13,119390.0
2016-12-09 15:10:00,6.13,6.14,6.13,6.14,127665.0,6.13,6.14,6.13,6.14,127665.0
2016-12-09 15:20:00,6.14,6.15,6.14,6.15,184910.0,6.14,6.15,6.14,6.15,184910.0
2016-12-09 15:30:00,6.15,6.15,6.14,6.14,218660.0,6.15,6.15,6.14,6.14,218660.0
2016-12-09 15:40:00,6.15,6.15,6.14,6.14,239020.0,6.15,6.15,6.14,6.14,239020.0
2016-12-09 15:50:00,6.14,6.14,6.13,6.14,499000.0,6.14,6.14,6.13,6.14,499000.0
2016-12-12 09:30:00,6.14,6.14,6.1,6.12,135860.0,6.14,6.14,6.1,6.12,135860.0
2016-12-12 09:40:00,6.12,6.12,6.1,6.12,70310.0,6.12,6.12,6.1,6.12,70310.0
2016-12-12 09:50:00,6.12,6.13,6.1,6.13,187095.0,6.12,6.13,6.1,6.13,187095.0
2016-12-12 10:00:00,6.12,6.13,6.06,6.06,118230.0,6.12,6.13,6.06,6.06,118230.0
2016-12-12 10:10:00,6.06,6.07,6.04,6.04,118315.0,6.06,6.07,6.04,6.04,118315.0
2016-12-12 10:20:00,6.04,6.05,6.01,6.03,182535.0,6.04,6.05,6.01,6.03,182535.0
2016-12-12 10:30:00,6.03,6.05,6.02,6.05,105760.0,6.03,6.05,6.02,6.05,105760.0
2016-12-12 10:40:00,6.04,6.05,6.03,6.04,100945.0,6.04,6.05,6.03,6.04,100945.0
2016-12-12 10:50:00,6.04,6.04,6.03,6.04,102545.0,6.04,6.04,6.03,6.04,102545.0
2016-12-12 11:00:00,6.04,6.07,6.04,6.07,116580.0,6.04,6.07,6.04,6.07,116580.0
2016-12-12 11:10:00,6.07,6.07,6.05,6.05,168960.0,6.07,6.07,6.05,6.05,168960.0
2016-12-12 11:20:00,6.05,6.06,6.03,6.03,85465.0,6.05,6.06,6.03,6.03,85465.0
2016-12-12 11:30:00,6.04,6.05,6.02,6.03,146505.0,6.04,6.05,6.02,6.03,146505.0
2016-12-12 11:40:00,6.03,6.03,6.01,6.01,133880.0,6.03,6.03,6.01,6.01,133880.0
2016-12-12 11:50:00,6.01,6.01,5.98,6.0,172255.0,6.01,6.01,5.98,6.0,172255.0
2016-12-12 12:00:00,6.0,6.0,5.98,5.98,63985.0,6.0,6.0,5.98,5.98,63985.0
2016-12-12 12:10:00,5.98,5.99,5.98,5.98,86280.0,5.98,5.99,5.98,5.98,86280.0
2016-12-12 12:20:00,5.98,5.98,5.97,5.97,128070.0,5.98,5.98,5.97,5.97,128070.0
2016-12-12 12:30:00,5.98,5.99,5.97,5.99,191975.0,5.98,5.99,5.97,5.99,191975.0
2016-12-12 12:40:00,5.99,6.0,5.98,5.99,106575.0,5.99,6.0,5.98,5.99,106575.0
2016-12-12 12:50:00,5.99,5.99,5.98,5.98,72020.0,5.99,5.99,5.98,5.98,72020.0
2016-12-12 13:00:00,5.99,5.99,5.98,5.99,85525.0,5.99,5.99,5.98,5.99,85525.0
2016-12-12 13:10:00,5.99,6.0,5.99,6.0,111650.0,5.99,6.0,5.99,6.0,111650.0
2016-12-12 13:20:00,6.0,6.0,5.99,5.99,47345.0,6.0,6.0,5.99,5.99,47345.0
2016-12-12 13:30:00,5.99,5.99,5.98,5.98,70985.0,5.99,5.99,5.98,5.98,70985.0
2016-12-12 13:40:00,5.98,5.99,5.98,5.98,79345.0,5.98,5.99,5.98,5.98,79345.0
2016-12-12 13:50:00,5.99,5.99,5.99,5.99,113195.0,5.99,5.99,5.99,5.99,113195.0
2016-12-12 14:00:00,5.99,5.99,5.98,5.99,81570.0,5.99,5.99,5.98,5.99,81570.0
2016-12-12 14:10:00,5.99,6.01,5.99,6.01,121535.0,5.99,6.01,5.99,6.01,121535.0
2016-12-12 14:20:00,6.01,6.01,6.0,6.0,112735.0,6.01,6.01,6.0,6.0,112735.0
2016-12-12 14:30:00,6.0,6.01,6.0,6.01,52665.0,6.0,6.01,6.0,6.01,52665.0
2016-12-12 14:40:00,6.01,6.01,6.0,6.01,176845.0,6.01,6.01,6.0,6.01,176845.0
2016-12-12 14:50:00,6.0,6.01,6.0,6.0,51880.0,6.0,6.01,6.0,6.0,51880.0
2016-12-12 15:00:00,6.0,6.0,5.99,6.0,104970.0,6.0,6.0,5.99,6.0,104970.0
2016-12-12 15:10:00,6.0,6.0,6.0,6.0,62615.0,6.0,6.0,6.0,6.0,62615.0
2016-12-12 15:20:00,6.0,6.01,6.0,6.0,182435.0,6.0,6.01,6.0,6.0,182435.0
2016-12-12 15:30:00,6.0,6.0,5.99,5.99,93310.0,6.0,6.0,5.99,5.99,93310.0
2016-12-12 15:40:00,5.99,6.0,5.99,5.99,283925.0,5.99,6.0,5.99,5.99,283925.0
2016-12-12 15:50:00,5.99,6.0,5.99,5.99,512905.0,5.99,6.0,5.99,5.99,512905.0
2016-12-13 09:30:00,6.02,6.07,6.01,6.07,161385.0,6.02,6.07,6.01,6.07,161385.0
2016-12-13 09:40:00,6.07,6.1,6.06,6.08,55070.0,6.07,6.1,6.06,6.08,55070.0
2016-12-13 09:50:00,6.09,6.09,6.05,6.05,80545.0,6.09,6.09,6.05,6.05,80545.0
2016-12-13 10:00:00,6.05,6.08,6.05,6.07,213980.0,6.05,6.08,6.05,6.07,213980.0
2016-12-13 10:10:00,6.07,6.1,6.07,6.1,190370.0,6.07,6.1,6.07,6.1,190370.0
2016-12-13 10:20:00,6.09,6.1,6.08,6.08,198850.0,6.09,6.1,6.08,6.08,198850.0
2016-12-13 10:30:00,6.08,6.1,6.08,6.08,207725.0,6.08,6.1,6.08,6.08,207725.0
2016-12-13 10:40:00,6.08,6.1,6.08,6.09,193550.0,6.08,6.1,6.08,6.09,193550.0
2016-12-13 10:50:00,6.09,6.1,6.09,6.09,284850.0,6.09,6.1,6.09,6.09,284850.0
2016-12-13 11:00:00,6.09,6.1,6.08,6.09,277660.0,6.09,6.1,6.08,6.09,277660.0
2016-12-13 11:10:00,6.09,6.09,6.07,6.08,197135.0,6.09,6.09,6.07,6.08,197135.0
2016-12-13 11:20:00,6.08,6.1,6.08,6.1,150110.0,6.08,6.1,6.08,6.1,150110.0
2016-12-13 11:30:00,6.1,6.1,6.09,6.09,230360.0,6.1,6.1,6.09,6.09,230360.0
2016-12-13 11:40:00,6.09,6.11,6.09,6.1,251195.0,6.09,6.11,6.09,6.1,251195.0
2016-12-13 11:50:00,6.1,6.1,6.09,6.1,206160.0,6.1,6.1,6.09,6.1,206160.0
2016-12-13 12:00:00,6.1,6.1,6.08,6.09,213325.0,6.1,6.1,6.08,6.09,213325.0
2016-12-13 12:10:00,6.09,6.11,6.09,6.1,242515.0,6.09,6.11,6.09,6.1,242515.0
2016-12-13 12:20:00,6.09,6.11,6.09,6.09,172035.0,6.09,6.11,6.09,6.09,172035.0
2016-12-13 12:30:00,6.09,6.11,6.09,6.09,200535.0,6.09,6.11,6.09,6.09,200535.0
2016-12-13 12:40:00,6.09,6.1,6.09,6.1,188185.0,6.09,6.1,6.09,6.1,188185.0
2016-12-13 12:50:00,6.1,6.11,6.09,6.09,247955.0,6.1,6.11,6.09,6.09,247955.0
2016-12-13 13:00:00,6.09,6.1,6.09,6.1,178590.0,6.09,6.1,6.09,6.1,178590.0
2016-12-13 13:10:00,6.1,6.1,6.09,6.1,139950.0,6.1,6.1,6.09,6.1,139950.0
2016-12-13 13:20:00,6.1,6.11,6.09,6.1,213845.0,6.1,6.11,6.09,6.1,213845.0
2016-12-13 13:30:00,6.1,6.13,6.1,6.11,576135.0,6.1,6.13,6.1,6.11,576135.0
2016-12-13 13:40:00,6.1,6.12,6.1,6.11,209015.0,6.1,6.12,6.1,6.11,209015.0
2016-12-13 13:50:00,6.11,6.12,6.11,6.12,199200.0,6.11,6.12,6.11,6.12,199200.0
2016-12-13 14:00:00,6.12,6.12,6.1,6.1,212825.0,6.12,6.12,6.1,6.1,212825.0
2016-12-13 14:10:00,6.1,6.11,6.09,6.1,198085.0,6.1,6.11,6.09,6.1,198085.0
2016-12-13 14:20:00,6.1,6.1,6.09,6.09,182070.0,6.1,6.1,6.09,6.09,182070.0
2016-12-13 14:30:00,6.09,6.1,6.09,6.09,209430.0,6.09,6.1,6.09,6.09,209430.0
2016-12-13 14:40:00,6.1,6.1,6.09,6.1,180635.0,6.1,6.1,6.09,6.1,180635.0
2016-12-13 14:50:00,6.1,6.11,6.1,6.1,189090.0,6.1,6.11,6.1,6.1,189090.0
2016-12-13 15:00:00,6.1,6.1,6.09,6.1,61070.0,6.1,6.1,6.09,6.1,61070.0
2016-12-13 15:10:00,6.1,6.11,6.1,6.11,66855.0,6.1,6.11,6.1,6.11,66855.0
2016-12-13 15:20:00,6.11,6.11,6.1,6.11,120905.0,6.11,6.11,6.1,6.11,120905.0
2016-12-13 15:30:00,6.11,6.11,6.11,6.11,117495.0,6.11,6.11,6.11,6.11,117495.0
2016-12-13 15:40:00,6.11,6.12,6.1,6.1,162905.0,6.11,6.12,6.1,6.1,162905.0
2016-12-13 15:50:00,6.11,6.11,6.1,6.11,364225.0,6.11,6.11,6.1,6.11,364225.0
2016-12-14 09:30:00,6.09,6.15,6.09,6.11,248655.0,6.09,6.15,6.09,6.11,248655.0
2016-12-14 09:40:00,6.11,6.11,6.08,6.08,57790.0,6.11,6.11,6.08,6.08,57790.0
2016-12-14 09:50:00,6.08,6.08,6.06,6.06,70445.0,6.08,6.08,6.06,6.06,70445.0
2016-12-14 10:00:00,6.07,6.08,6.06,6.06,117950.0,6.07,6.08,6.06,6.06,117950.0
2016-12-14 10:10:00,6.06,6.06,6.02,6.04,557320.0,6.06,6.06,6.02,6.04,557320.0
2016-12-14 10:20:00,6.04,6.06,6.02,6.04,471840.0,6.04,6.06,6.02,6.04,471840.0
2016-12-14 10:30:00,6.04,6.04,6.02,6.03,329570.0,6.04,6.04,6.02,6.03,329570.0
2016-12-14 10:40:00,6.03,6.06,6.03,6.06,304505.0,6.03,6.06,6.03,6.06,304505.0
2016-12-14 10:50:00,6.06,6.06,6.04,6.05,186075.0,6.06,6.06,6.04,6.05,186075.0
2016-12-14 11:00:00,6.05,6.05,6.03,6.03,191950.0,6.05,6.05,6.03,6.03,191950.0
2016-12-14 11:10:00,6.03,6.03,6.01,6.02,290620.0,6.03,6.03,6.01,6.02,290620.0
2016-12-14 11:20:00,6.02,6.03,6.02,6.03,228595.0,6.02,6.03,6.02,6.03,228595.0
2016-12-14 11:30:00,6.03,6.03,6.01,6.02,276090.0,6.03,6.03,6.01,6.02,276090.0
2016-12-14 11:40:00,6.02,6.02,6.0,6.0,220320.0,6.02,6.02,6.0,6.0,220320.0
2016-12-14 11:50:00,6.0,6.0,5.99,6.0,141170.0,6.0,6.0,5.99,6.0,141170.0
2016-12-14 12:00:00,6.0,6.0,5.98,6.0,349370.0,6.0,6.0,5.98,6.0,349370.0
2016-12-14 12:10:00,6.0,6.01,6.0,6.0,186835.0,6.0,6.01,6.0,6.0,186835.0
2016-12-14 12:20:00,6.0,6.01,6.0,6.01,171465.0,6.0,6.01,6.0,6.01,171465.0
2016-12-14 12:30:00,6.01,6.01,5.99,6.0,237060.0,6.01,6.01,5.99,6.0,237060.0
2016-12-14 12:40:00,6.0,6.0,5.99,6.0,170610.0,6.0,6.0,5.99,6.0,170610.0
2016-12-14 12:50:00,6.0,6.0,5.99,6.0,180025.0,6.0,6.0,5.99,6.0,180025.0
2016-12-14 13:00:00,5.99,6.01,5.99,6.0,204220.0,5.99,6.01,5.99,6.0,204220.0
2016-12-14 13:10:00,6.0,6.0,5.98,5.99,274195.0,6.0,6.0,5.98,5.99,274195.0
2016-12-14 13:20:00,5.99,6.0,5.98,5.99,171440.0,5.99,6.0,5.98,5.99,171440.0
2016-12-14 13:30:00,5.99,6.0,5.99,6.0,169065.0,5.99,6.0,5.99,6.0,169065.0
2016-12-14 13:40:00,6.0,6.0,5.98,5.99,215035.0,6.0,6.0,5.98,5.99,215035.0
2016-12-14 13:50:00,5.98,6.0,5.98,6.0,292685.0,5.98,6.0,5.98,6.0,292685.0
2016-12-14 14:00:00,6.0,6.0,5.98,5.99,304915.0,6.0,6.0,5.98,5.99,304915.0
2016-12-14 14:10:00,5.99,5.99,5.96,5.98,325340.0,5.99,5.99,5.96,5.98,325340.0
2016-12-14 14:20:00,5.98,5.98,5.95,5.96,250925.0,5.98,5.98,5.95,5.96,250925.0
2016-12-14 14:30:00,5.96,5.98,5.96,5.97,313425.0,5.96,5.98,5.96,5.97,313425.0
2016-12-14 14:40:00,5.97,5.99,5.97,5.98,304365.0,5.97,5.99,5.97,5.98,304365.0
2016-12-14 14:50:00,5.98,6.0,5.97,5.98,485945.0,5.98,6.0,5.97,5.98,485945.0
2016-12-14 15:00:00,5.98,5.99,5.97,5.97,490575.0,5.98,5.99,5.97,5.97,490575.0
2016-12-14 15:10:00,5.97,5.97,5.95,5.95,224380.0,5.97,5.97,5.95,5.95,224380.0
2016-12-14 15:20:00,5.95,5.97,5.95,5.95,245275.0,5.95,5.97,5.95,5.95,245275.0
2016-12-14 15:30:00,5.96,5.97,5.95,5.96,527100.0,5.96,5.97,5.95,5.96,527100.0
2016-12-14 15:40:00,5.96,5.97,5.94,5.95,536970.0,5.96,5.97,5.94,5.95,536970.0
2016-12-14 15:50:00,5.95,5.95,5.94,5.94,958635.0,5.95,5.95,5.94,5.94,958635.0
2016-12-15 09:30:00,5.95,5.98,5.93,5.94,168260.0,5.95,5.98,5.93,5.94,168260.0
2016-12-15 09:40:00,5.93,5.97,5.91,5.97,103820.0,5.93,5.97,5.91,5.97,103820.0
2016-12-15 09:50:00,5.97,5.99,5.96,5.99,82990.0,5.97,5.99,5.96,5.99,82990.0
2016-12-15 10:00:00,5.99,5.99,5.96,5.99,148890.0,5.99,5.99,5.96,5.99,148890.0
2016-12-15 10:10:00,5.99,6.02,5.99,6.0,93385.0,5.99,6.02,5.99,6.0,93385.0
2016-12-15 10:20:00,6.0,6.01,5.99,6.0,94950.0,6.0,6.01,5.99,6.0,94950.0
2016-12-15 10:30:00,6.01,6.02,5.99,6.01,79290.0,6.01,6.02,5.99,6.01,79290.0
2016-12-15 10:40:00,6.01,6.03,5.99,5.99,118775.0,6.01,6.03,5.99,5.99,118775.0
2016-12-15 10:50:00,5.99,6.02,5.99,6.01,91680.0,5.99,6.02,5.99,6.01,91680.0
2016-12-15 11:00:00,6.01,6.03,6.0,6.02,107920.0,6.01,6.03,6.0,6.02,107920.0
2016-12-15 11:10:00,6.02,6.03,6.02,6.02,121585.0,6.02,6.03,6.02,6.02,121585.0
2016-12-15 11:20:00,6.02,6.03,6.01,6.02,97975.0,6.02,6.03,6.01,6.02,97975.0
2016-12-15 11:30:00,6.02,6.03,6.01,6.02,72050.0,6.02,6.03,6.01,6.02,72050.0
2016-12-15 11:40:00,6.02,6.03,6.01,6.02,200410.0,6.02,6.03,6.01,6.02,200410.0
2016-12-15 11:50:00,6.02,6.03,6.02,6.03,370165.0,6.02,6.03,6.02,6.03,370165.0
2016-12-15 12:00:00,6.03,6.04,6.02,6.03,237065.0,6.03,6.04,6.02,6.03,237065.0
2016-12-15 12:10:00,6.03,6.04,6.02,6.04,193250.0,6.03,6.04,6.02,6.04,193250.0
2016-12-15 12:20:00,6.04,6.04,6.02,6.03,190430.0,6.04,6.04,6.02,6.03,190430.0
2016-12-15 12:30:00,6.03,6.04,6.02,6.02,172020.0,6.03,6.04,6.02,6.02,172020.0
2016-12-15 12:40:00,6.02,6.03,6.01,6.01,173285.0,6.02,6.03,6.01,6.01,173285.0
2016-12-15 12:50:00,6.01,6.03,6.0,6.02,268685.0,6.01,6.03,6.0,6.02,268685.0
2016-12-15 13:00:00,6.02,6.04,6.02,6.02,241290.0,6.02,6.04,6.02,6.02,241290.0
2016-12-15 13:10:00,6.02,6.06,6.02,6.06,490485.0,6.02,6.06,6.02,6.06,490485.0
2016-12-15 13:20:00,6.06,6.06,6.05,6.06,231355.0,6.06,6.06,6.05,6.06,231355.0
2016-12-15 13:30:00,6.06,6.07,6.05,6.05,244545.0,6.06,6.07,6.05,6.05,244545.0
2016-12-15 13:40:00,6.05,6.07,6.03,6.03,185050.0,6.05,6.07,6.03,6.03,185050.0
2016-12-15 13:50:00,6.03,6.04,6.01,6.03,217905.0,6.03,6.04,6.01,6.03,217905.0
2016-12-15 14:00:00,6.03,6.03,6.01,6.03,204120.0,6.03,6.03,6.01,6.03,204120.0
2016-12-15 14:10:00,6.03,6.04,6.02,6.04,211735.0,6.03,6.04,6.02,6.04,211735.0
2016-12-15 14:20:00,6.04,6.04,6.02,6.03,199370.0,6.04,6.04,6.02,6.03,199370.0
2016-12-15 14:30:00,6.04,6.04,6.02,6.04,219670.0,6.04,6.04,6.02,6.04,219670.0
2016-12-15 14:40:00,6.04,6.04,6.03,6.03,91245.0,6.04,6.04,6.03,6.03,91245.0
2016-12-15 14:50:00,6.03,6.04,6.02,6.03,196745.0,6.03,6.04,6.02,6.03,196745.0
2016-12-15 15:00:00,6.03,6.03,6.02,6.02,114275.0,6.03,6.03,6.02,6.02,114275.0
2016-12-15 15:10:00,6.02,6.03,6.02,6.03,126015.0,6.02,6.03,6.02,6.03,126015.0
2016-12-15 15:20:00,6.03,6.03,6.01,6.01,199390.0,6.03,6.03,6.01,6.01,199390.0
2016-12-15 15:30:00,6.01,6.02,6.01,6.02,266810.0,6.01,6.02,6.01,6.02,266810.0
2016-12-15 15:40:00,6.02,6.02,6.0,6.0,503500.0,6.02,6.02,6.0,6.0,503500.0
2016-12-15 15:50:00,6.0,6.01,5.99,5.99,1085440.0,6.0,6.01,5.99,5.99,1085440.0
2016-12-16 09:30:00,6.02,6.03,6.0,6.0,1079530.0,6.02,6.03,6.0,6.0,1079530.0
2016-12-16 09:40:00,6.01,6.01,5.98,5.99,113030.0,6.01,6.01,5.98,5.99,113030.0
2016-12-16 09:50:00,5.99,6.01,5.97,5.97,126620.0,5.99,6.01,5.97,5.97,126620.0
2016-12-16 10:00:00,5.97,5.98,5.96,5.96,223485.0,5.97,5.98,5.96,5.96,223485.0
2016-12-16 10:10:00,5.96,5.96,5.94,5.94,273395.0,5.96,5.96,5.94,5.94,273395.0
2016-12-16 10:20:00,5.94,5.95,5.93,5.93,214580.0,5.94,5.95,5.93,5.93,214580.0
2016-12-16 10:30:00,5.93,5.94,5.93,5.94,376530.0,5.93,5.94,5.93,5.94,376530.0
2016-12-16 10:40:00,5.94,5.95,5.93,5.94,272850.0,5.94,5.95,5.93,5.94,272850.0
2016-12-16 10:50:00,5.94,5.95,5.93,5.94,303960.0,5.94,5.95,5.93,5.94,303960.0
2016-12-16 11:00:00,5.94,5.95,5.93,5.93,268820.0,5.94,5.95,5.93,5.93,268820.0
2016-12-16 11:10:00,5.93,5.94,5.91,5.93,248880.0,5.93,5.94,5.91,5.93,248880.0
2016-12-16 11:20:00,5.93,5.94,5.91,5.91,361405.0,5.93,5.94,5.91,5.91,361405.0
2016-12-16 11:30:00,5.91,5.96,5.91,5.95,473930.0,5.91,5.96,5.91,5.95,473930.0
2016-12-16 11:40:00,5.95,5.97,5.95,5.96,336490.0,5.95,5.97,5.95,5.96,336490.0
2016-12-16 11:50:00,5.96,5.97,5.95,5.96,185890.0,5.96,5.97,5.95,5.96,185890.0
2016-12-16 12:00:00,5.96,5.99,5.96,5.98,218720.0,5.96,5.99,5.96,5.98,218720.0
2016-12-16 12:10:00,5.99,5.99,5.97,5.98,348795.0,5.99,5.99,5.97,5.98,348795.0
2016-12-16 12:20:00,5.98,5.98,5.97,5.97,399445.0,5.98,5.98,5.97,5.97,399445.0
2016-12-16 12:30:00,5.97,5.98,5.97,5.98,355855.0,5.97,5.98,5.97,5.98,355855.0
2016-12-16 12:40:00,5.98,5.99,5.97,5.98,349740.0,5.98,5.99,5.97,5.98,349740.0
2016-12-16 12:50:00,5.98,5.99,5.97,5.98,437275.0,5.98,5.99,5.97,5.98,437275.0
2016-12-16 13:00:00,5.98,5.98,5.97,5.98,341765.0,5.98,5.98,5.97,5.98,341765.0
2016-12-16 13:10:00,5.98,5.98,5.95,5.95,402000.0,5.98,5.98,5.95,5.95,402000.0
2016-12-16 13:20:00,5.95,5.96,5.94,5.94,184725.0,5.95,5.96,5.94,5.94,184725.0
2016-12-16 13:30:00,5.94,5.97,5.94,5.96,427385.0,5.94,5.97,5.94,5.96,427385.0
2016-12-16 13:40:00,5.96,5.97,5.95,5.96,213085.0,5.96,5.97,5.95,5.96,213085.0
2016-12-16 13:50:00,5.96,5.97,5.95,5.95,188335.0,5.96,5.97,5.95,5.95,188335.0
2016-12-16 14:00:00,5.95,5.99,5.94,5.98,1394050.0,5.95,5.99,5.94,5.98,1394050.0
2016-12-16 14:10:00,5.98,5.99,5.98,5.98,427665.0,5.98,5.99,5.98,5.98,427665.0
2016-12-16 14:20:00,5.98,5.99,5.97,5.97,268195.0,5.98,5.99,5.97,5.97,268195.0
2016-12-16 14:30:00,5.97,6.0,5.97,5.98,376980.0,5.97,6.0,5.97,5.98,376980.0
2016-12-16 14:40:00,5.98,5.99,5.98,5.99,222440.0,5.98,5.99,5.98,5.99,222440.0
2016-12-16 14:50:00,5.99,6.0,5.98,5.98,240770.0,5.99,6.0,5.98,5.98,240770.0
2016-12-16 15:00:00,5.98,5.98,5.97,5.98,84890.0,5.98,5.98,5.97,5.98,84890.0
2016-12-16 15:10:00,5.98,5.98,5.97,5.97,149180.0,5.98,5.98,5.97,5.97,149180.0
2016-12-16 15:20:00,5.97,5.98,5.96,5.97,188020.0,5.97,5.98,5.96,5.97,188020.0
2016-12-16 15:30:00,5.97,5.97,5.96,5.96,232265.0,5.97,5.97,5.96,5.96,232265.0
2016-12-16 15:40:00,5.96,5.97,5.94,5.96,653500.0,5.96,5.97,5.94,5.96,653500.0
2016-12-16 15:50:00,5.96,5.96,5.95,5.95,5231270.0,5.96,5.96,5.95,5.95,5231270.0
2016-12-19 09:30:00,5.98,6.0,5.96,5.98,205360.0,5.98,6.0,5.96,5.98,205360.0
2016-12-19 09:40:00,5.98,6.01,5.96,6.01,395545.0,5.98,6.01,5.96,6.01,395545.0
2016-12-19 09:50:00,6.01,6.04,6.01,6.02,124225.0,6.01,6.04,6.01,6.02,124225.0
2016-12-19 10:00:00,6.02,6.04,6.01,6.01,125285.0,6.02,6.04,6.01,6.01,125285.0
2016-12-19 10:10:00,6.01,6.02,6.0,6.01,154695.0,6.01,6.02,6.0,6.01,154695.0
2016-12-19 10:20:00,6.01,6.01,5.99,6.0,145975.0,6.01,6.01,5.99,6.0,145975.0
2016-12-19 10:30:00,6.0,6.03,6.0,6.03,413380.0,6.0,6.03,6.0,6.03,413380.0
2016-12-19 10:40:00,6.03,6.05,6.03,6.05,284295.0,6.03,6.05,6.03,6.05,284295.0
2016-12-19 10:50:00,6.05,6.05,6.04,6.04,384515.0,6.05,6.05,6.04,6.04,384515.0
2016-12-19 11:00:00,6.04,6.05,6.04,6.05,354030.0,6.04,6.05,6.04,6.05,354030.0
2016-12-19 11:10:00,6.05,6.05,6.04,6.05,222815.0,6.05,6.05,6.04,6.05,222815.0
2016-12-19 11:20:00,6.04,6.05,6.02,6.03,156645.0,6.04,6.05,6.02,6.03,156645.0
2016-12-19 11:30:00,6.03,6.03,6.02,6.02,220325.0,6.03,6.03,6.02,6.02,220325.0
2016-12-19 11:40:00,6.02,6.03,6.01,6.02,96435.0,6.02,6.03,6.01,6.02,96435.0
2016-12-19 11:50:00,6.02,6.03,6.02,6.02,117330.0,6.02,6.03,6.02,6.02,117330.0
2016-12-19 12:00:00,6.02,6.02,6.01,6.02,148175.0,6.02,6.02,6.01,6.02,148175.0
2016-12-19 12:10:00,6.02,6.02,6.01,6.01,208015.0,6.02,6.02,6.01,6.01,208015.0
2016-12-19 12:20:00,6.01,6.01,5.99,6.0,305010.0,6.01,6.01,5.99,6.0,305010.0
2016-12-19 12:30:00,6.0,6.0,5.99,5.99,207690.0,6.0,6.0,5.99,5.99,207690.0
2016-12-19 12:40:00,5.99,6.0,5.98,5.99,447730.0,5.99,6.0,5.98,5.99,447730.0
2016-12-19 12:50:00,5.99,6.0,5.98,5.99,122810.0,5.99,6.0,5.98,5.99,122810.0
2016-12-19 13:00:00,5.99,6.0,5.98,6.0,174630.0,5.99,6.0,5.98,6.0,174630.0
2016-12-19 13:10:00,6.0,6.0,5.99,5.99,54375.0,6.0,6.0,5.99,5.99,54375.0
2016-12-19 13:20:00,5.99,6.0,5.99,6.0,135890.0,5.99,6.0,5.99,6.0,135890.0
2016-12-19 13:30:00,6.0,6.0,5.99,5.99,423915.0,6.0,6.0,5.99,5.99,423915.0
2016-12-19 13:40:00,5.99,5.99,5.99,5.99,109740.0,5.99,5.99,5.99,5.99,109740.0
2016-12-19 13:50:00,5.99,5.99,5.98,5.98,231070.0,5.99,5.99,5.98,5.98,231070.0
2016-12-19 14:00:00,5.98,5.98,5.98,5.98,135620.0,5.98,5.98,5.98,5.98,135620.0
2016-12-19 14:10:00,5.98,5.98,5.97,5.97,163650.0,5.98,5.98,5.97,5.97,163650.0
2016-12-19 14:20:00,5.97,5.97,5.97,5.97,293580.0,5.97,5.97,5.97,5.97,293580.0
2016-12-19 14:30:00,5.97,5.97,5.96,5.96,179930.0,5.97,5.97,5.96,5.96,179930.0
2016-12-19 14:40:00,5.97,5.97,5.96,5.96,173440.0,5.97,5.97,5.96,5.96,173440.0
2016-12-19 14:50:00,5.96,5.97,5.96,5.96,150020.0,5.96,5.97,5.96,5.96,150020.0
2016-12-19 15:00:00,5.96,5.97,5.96,5.96,105090.0,5.96,5.97,5.96,5.96,105090.0
2016-12-19 15:10:00,5.96,5.97,5.95,5.95,183735.0,5.96,5.97,5.95,5.95,183735.0
2016-12-19 15:20:00,5.95,5.95,5.94,5.95,204545.0,5.95,5.95,5.94,5.95,204545.0
2016-12-19 15:30:00,5.95,5.95,5.94,5.95,432770.0,5.95,5.95,5.94,5.95,432770.0
2016-12-19 15:40:00,5.95,5.95,5.94,5.95,185475.0,5.95,5.95,5.94,5.95,185475.0
2016-12-19 15:50:00,5.95,5.96,5.95,5.96,1415755.0,5.95,5.96,5.95,5.96,1415755.0
2016-12-20 09:30:00,5.97,6.02,5.97,6.0,379985.0,5.97,6.02,5.97,6.0,379985.0
2016-12-20 09:40:00,6.0,6.01,5.99,6.0,132485.0,6.0,6.01,5.99,6.0,132485.0
2016-12-20 09:50:00,6.0,6.0,5.97,5.97,107135.0,6.0,6.0,5.97,5.97,107135.0
2016-12-20 10:00:00,5.97,5.98,5.94,5.95,186490.0,5.97,5.98,5.94,5.95,186490.0
2016-12-20 10:10:00,5.95,5.97,5.95,5.96,175215.0,5.95,5.97,5.95,5.96,175215.0
2016-12-20 10:20:00,5.95,5.96,5.95,5.95,54315.0,5.95,5.96,5.95,5.95,54315.0
2016-12-20 10:30:00,5.95,5.96,5.93,5.96,68405.0,5.95,5.96,5.93,5.96,68405.0
2016-12-20 10:40:00,5.95,5.96,5.95,5.96,82110.0,5.95,5.96,5.95,5.96,82110.0
2016-12-20 10:50:00,5.96,5.96,5.96,5.96,114315.0,5.96,5.96,5.96,5.96,114315.0
2016-12-20 11:00:00,5.96,5.96,5.94,5.94,120910.0,5.96,5.96,5.94,5.94,120910.0
2016-12-20 11:10:00,5.94,5.95,5.92,5.92,190150.0,5.94,5.95,5.92,5.92,190150.0
2016-12-20 11:20:00,5.92,5.93,5.91,5.93,336575.0,5.92,5.93,5.91,5.93,336575.0
2016-12-20 11:30:00,5.93,5.94,5.91,5.92,209280.0,5.93,5.94,5.91,5.92,209280.0
2016-12-20 11:40:00,5.92,5.92,5.91,5.92,168150.0,5.92,5.92,5.91,5.92,168150.0
2016-12-20 11:50:00,5.91,5.92,5.89,5.89,149440.0,5.91,5.92,5.89,5.89,149440.0
2016-12-20 12:00:00,5.9,5.91,5.9,5.9,351610.0,5.9,5.91,5.9,5.9,351610.0
2016-12-20 12:10:00,5.9,5.92,5.9,5.9,224200.0,5.9,5.92,5.9,5.9,224200.0
2016-12-20 12:20:00,5.9,5.9,5.88,5.88,447405.0,5.9,5.9,5.88,5.88,447405.0
2016-12-20 12:30:00,5.88,5.89,5.86,5.87,309970.0,5.88,5.89,5.86,5.87,309970.0
2016-12-20 12:40:00,5.86,5.87,5.86,5.86,497405.0,5.86,5.87,5.86,5.86,497405.0
2016-12-20 12:50:00,5.86,5.86,5.85,5.85,1126065.0,5.86,5.86,5.85,5.85,1126065.0
2016-12-20 13:00:00,5.85,5.87,5.84,5.86,654445.0,5.85,5.87,5.84,5.86,654445.0
2016-12-20 13:10:00,5.86,5.89,5.86,5.88,360885.0,5.86,5.89,5.86,5.88,360885.0
2016-12-20 13:20:00,5.88,5.89,5.87,5.88,393115.0,5.88,5.89,5.87,5.88,393115.0
2016-12-20 13:30:00,5.87,5.88,5.86,5.86,266255.0,5.87,5.88,5.86,5.86,266255.0
2016-12-20 13:40:00,5.86,5.86,5.84,5.84,252825.0,5.86,5.86,5.84,5.84,252825.0
2016-12-20 13:50:00,5.84,5.84,5.83,5.84,374215.0,5.84,5.84,5.83,5.84,374215.0
2016-12-20 14:00:00,5.83,5.84,5.82,5.82,418155.0,5.83,5.84,5.82,5.82,418155.0
2016-12-20 14:10:00,5.83,5.83,5.81,5.82,330480.0,5.83,5.83,5.81,5.82,330480.0
2016-12-20 14:20:00,5.83,5.83,5.81,5.81,2053325.0,5.83,5.83,5.81,5.81,2053325.0
2016-12-20 14:30:00,5.81,5.84,5.8,5.84,1520630.0,5.81,5.84,5.8,5.84,1520630.0
2016-12-20 14:40:00,5.84,5.86,5.84,5.86,497870.0,5.84,5.86,5.84,5.86,497870.0
2016-12-20 14:50:00,5.86,5.88,5.85,5.88,1351765.0,5.86,5.88,5.85,5.88,1351765.0
2016-12-20 15:00:00,5.88,5.9,5.87,5.9,1162315.0,5.88,5.9,5.87,5.9,1162315.0
2016-12-20 15:10:00,5.9,5.92,5.9,5.92,481660.0,5.9,5.92,5.9,5.92,481660.0
2016-12-20 15:20:00,5.92,5.92,5.9,5.91,677600.0,5.92,5.92,5.9,5.91,677600.0
2016-12-20 15:30:00,5.91,5.93,5.91,5.92,922900.0,5.91,5.93,5.91,5.92,922900.0
2016-12-20 15:40:00,5.92,5.92,5.91,5.92,418240.0,5.92,5.92,5.91,5.92,418240.0
2016-12-20 15:50:00,5.92,5.94,5.91,5.94,1838060.0,5.92,5.94,5.91,5.94,1838060.0
2016-12-21 09:30:00,5.93,5.95,5.9,5.95,269435.0,5.93,5.95,5.9,5.95,269435.0
2016-12-21 09:40:00,5.95,5.97,5.93,5.94,387045.0,5.95,5.97,5.93,5.94,387045.0
2016-12-21 09:50:00,5.94,5.94,5.91,5.94,353220.0,5.94,5.94,5.91,5.94,353220.0
2016-12-21 10:00:00,5.94,5.95,5.91,5.94,335245.0,5.94,5.95,5.91,5.94,335245.0
2016-12-21 10:10:00,5.95,5.97,5.95,5.97,444960.0,5.95,5.97,5.95,5.97,444960.0
2016-12-21 10:20:00,5.96,5.98,5.95,5.96,848365.0,5.96,5.98,5.95,5.96,848365.0
2016-12-21 10:30:00,5.96,5.96,5.94,5.94,171815.0,5.96,5.96,5.94,5.94,171815.0
2016-12-21 10:40:00,5.94,5.94,5.93,5.94,185860.0,5.94,5.94,5.93,5.94,185860.0
2016-12-21 10:50:00,5.94,5.94,5.92,5.92,173830.0,5.94,5.94,5.92,5.92,173830.0
2016-12-21 11:00:00,5.92,5.93,5.92,5.93,277175.0,5.92,5.93,5.92,5.93,277175.0
2016-12-21 11:10:00,5.93,5.93,5.92,5.93,266335.0,5.93,5.93,5.92,5.93,266335.0
2016-12-21 11:20:00,5.93,5.93,5.92,5.93,923995.0,5.93,5.93,5.92,5.93,923995.0
2016-12-21 11:30:00,5.93,5.93,5.9,5.91,264865.0,5.93,5.93,5.9,5.91,264865.0
2016-12-21 11:40:00,5.91,5.91,5.89,5.9,240505.0,5.91,5.91,5.89,5.9,240505.0
2016-12-21 11:50:00,5.9,5.9,5.87,5.88,773245.0,5.9,5.9,5.87,5.88,773245.0
2016-12-21 12:00:00,5.88,5.9,5.87,5.88,1253160.0,5.88,5.9,5.87,5.88,1253160.0
2016-12-21 12:10:00,5.89,5.89,5.85,5.86,2865305.0,5.89,5.89,5.85,5.86,2865305.0
2016-12-21 12:20:00,5.86,5.88,5.85,5.87,304270.0,5.86,5.88,5.85,5.87,304270.0
2016-12-21 12:30:00,5.87,5.89,5.86,5.89,724550.0,5.87,5.89,5.86,5.89,724550.0
2016-12-21 12:40:00,5.89,5.9,5.88,5.9,2401255.0,5.89,5.9,5.88,5.9,2401255.0
2016-12-21 12:50:00,5.9,5.91,5.9,5.91,331750.0,5.9,5.91,5.9,5.91,331750.0
2016-12-21 13:00:00,5.91,5.91,5.9,5.91,586220.0,5.91,5.91,5.9,5.91,586220.0
2016-12-21 13:10:00,5.91,5.91,5.9,5.9,263575.0,5.91,5.91,5.9,5.9,263575.0
2016-12-21 13:20:00,5.9,5.92,5.9,5.9,374800.0,5.9,5.92,5.9,5.9,374800.0
2016-12-21 13:30:00,5.9,5.91,5.9,5.9,315245.0,5.9,5.91,5.9,5.9,315245.0
2016-12-21 13:40:00,5.91,5.93,5.9,5.92,292200.0,5.91,5.93,5.9,5.92,292200.0
2016-12-21 13:50:00,5.93,5.93,5.91,5.91,721565.0,5.93,5.93,5.91,5.91,721565.0
2016-12-21 14:00:00,5.91,5.92,5.91,5.91,314440.0,5.91,5.92,5.91,5.91,314440.0
2016-12-21 14:10:00,5.91,5.92,5.91,5.92,299735.0,5.91,5.92,5.91,5.92,299735.0
2016-12-21 14:20:00,5.92,5.93,5.91,5.91,307760.0,5.92,5.93,5.91,5.91,307760.0
2016-12-21 14:30:00,5.91,5.92,5.91,5.92,175450.0,5.91,5.92,5.91,5.92,175450.0
2016-12-21 14:40:00,5.92,5.93,5.92,5.93,480010.0,5.92,5.93,5.92,5.93,480010.0
2016-12-21 14:50:00,5.93,5.93,5.92,5.93,174040.0,5.93,5.93,5.92,5.93,174040.0
2016-12-21 15:00:00,5.93,5.94,5.93,5.93,233275.0,5.93,5.94,5.93,5.93,233275.0
2016-12-21 15:10:00,5.94,5.94,5.93,5.93,169860.0,5.94,5.94,5.93,5.93,169860.0
2016-12-21 15:20:00,5.93,5.93,5.92,5.92,229825.0,5.93,5.93,5.92,5.92,229825.0
2016-12-21 15:30:00,5.92,5.92,5.9,5.91,376835.0,5.92,5.92,5.9,5.91,376835.0
2016-12-21 15:40:00,5.91,5.92,5.91,5.92,465615.0,5.91,5.92,5.91,5.92,465615.0
2016-12-21 15:50:00,5.92,5.92,5.91,5.91,1161870.0,5.92,5.92,5.91,5.91,1161870.0
2016-12-22 09:30:00,5.89,5.89,5.83,5.85,823980.0,5.89,5.89,5.83,5.85,823980.0
2016-12-22 09:40:00,5.85,5.85,5.82,5.83,511175.0,5.85,5.85,5.82,5.83,511175.0
2016-12-22 09:50:00,5.83,5.85,5.82,5.84,1022885.0,5.83,5.85,5.82,5.84,1022885.0
2016-12-22 10:00:00,5.84,5.85,5.82,5.82,1425480.0,5.84,5.85,5.82,5.82,1425480.0
2016-12-22 10:10:00,5.82,5.82,5.79,5.79,670115.0,5.82,5.82,5.79,5.79,670115.0
2016-12-22 10:20:00,5.79,5.81,5.77,5.8,734750.0,5.79,5.81,5.77,5.8,734750.0
2016-12-22 10:30:00,5.8,5.81,5.79,5.8,253165.0,5.8,5.81,5.79,5.8,253165.0
2016-12-22 10:40:00,5.8,5.8,5.73,5.74,1106870.0,5.8,5.8,5.73,5.74,1106870.0
2016-12-22 10:50:00,5.74,5.77,5.72,5.76,1293865.0,5.74,5.77,5.72,5.76,1293865.0
2016-12-22 11:00:00,5.76,5.77,5.74,5.77,455425.0,5.76,5.77,5.74,5.77,455425.0
2016-12-22 11:10:00,5.77,5.78,5.75,5.76,262300.0,5.77,5.78,5.75,5.76,262300.0
2016-12-22 11:20:00,5.76,5.77,5.73,5.74,537465.0,5.76,5.77,5.73,5.74,537465.0
2016-12-22 11:30:00,5.74,5.75,5.73,5.73,247840.0,5.74,5.75,5.73,5.73,247840.0
2016-12-22 11:40:00,5.73,5.74,5.73,5.73,476865.0,5.73,5.74,5.73,5.73,476865.0
2016-12-22 11:50:00,5.73,5.73,5.71,5.71,449405.0,5.73,5.73,5.71,5.71,449405.0
2016-12-22 12:00:00,5.71,5.72,5.7,5.71,168290.0,5.71,5.72,5.7,5.71,168290.0
2016-12-22 12:10:00,5.71,5.73,5.7,5.73,338855.0,5.71,5.73,5.7,5.73,338855.0
2016-12-22 12:20:00,5.73,5.75,5.73,5.74,300490.0,5.73,5.75,5.73,5.74,300490.0
2016-12-22 12:30:00,5.74,5.76,5.74,5.75,598890.0,5.74,5.76,5.74,5.75,598890.0
2016-12-22 12:40:00,5.75,5.78,5.75,5.78,860940.0,5.75,5.78,5.75,5.78,860940.0
2016-12-22 12:50:00,5.78,5.8,5.77,5.78,402910.0,5.78,5.8,5.77,5.78,402910.0
2016-12-22 13:00:00,5.78,5.78,5.77,5.78,221925.0,5.78,5.78,5.77,5.78,221925.0
2016-12-22 13:10:00,5.78,5.79,5.78,5.78,173165.0,5.78,5.79,5.78,5.78,173165.0
2016-12-22 13:20:00,5.78,5.78,5.77,5.77,217360.0,5.78,5.78,5.77,5.77,217360.0
2016-12-22 13:30:00,5.77,5.78,5.77,5.77,222670.0,5.77,5.78,5.77,5.77,222670.0
2016-12-22 13:40:00,5.77,5.77,5.76,5.76,293940.0,5.77,5.77,5.76,5.76,293940.0
2016-12-22 13:50:00,5.76,5.76,5.74,5.75,274740.0,5.76,5.76,5.74,5.75,274740.0
2016-12-22 14:00:00,5.75,5.76,5.75,5.75,264815.0,5.75,5.76,5.75,5.75,264815.0
2016-12-22 14:10:00,5.75,5.75,5.75,5.75,172085.0,5.75,5.75,5.75,5.75,172085.0
2016-12-22 14:20:00,5.75,5.75,5.75,5.75,109830.0,5.75,5.75,5.75,5.75,109830.0
2016-12-22 14:30:00,5.75,5.75,5.74,5.75,304615.0,5.75,5.75,5.74,5.75,304615.0
2016-12-22 14:40:00,5.75,5.75,5.74,5.75,214885.0,5.75,5.75,5.74,5.75,214885.0
2016-12-22 14:50:00,5.75,5.75,5.73,5.75,598730.0,5.75,5.75,5.73,5.75,598730.0
2016-12-22 15:00:00,5.75,5.75,5.74,5.74,251000.0,5.75,5.75,5.74,5.74,251000.0
2016-12-22 15:10:00,5.74,5.74,5.72,5.72,636935.0,5.74,5.74,5.72,5.72,636935.0
2016-12-22 15:20:00,5.72,5.72,5.71,5.72,479890.0,5.72,5.72,5.71,5.72,479890.0
2016-12-22 15:30:00,5.72,5.73,5.72,5.73,745905.0,5.72,5.73,5.72,5.73,745905.0
2016-12-22 15:40:00,5.73,5.73,5.72,5.72,514270.0,5.73,5.73,5.72,5.72,514270.0
2016-12-22 15:50:00,5.72,5.72,5.72,5.72,1411365.0,5.72,5.72,5.72,5.72,1411365.0
2016-12-23 09:30:00,5.72,5.77,5.72,5.75,171115.0,5.72,5.77,5.72,5.75,171115.0
2016-12-23 09:40:00,5.75,5.77,5.74,5.76,212255.0,5.75,5.77,5.74,5.76,212255.0
2016-12-23 09:50:00,5.76,5.79,5.75,5.79,700370.0,5.76,5.79,5.75,5.79,700370.0
2016-12-23 10:00:00,5.79,5.83,5.77,5.83,574285.0,5.79,5.83,5.77,5.83,574285.0
2016-12-23 10:10:00,5.83,5.84,5.82,5.83,428305.0,5.83,5.84,5.82,5.83,428305.0
2016-12-23 10:20:00,5.83,5.83,5.8,5.81,271020.0,5.83,5.83,5.8,5.81,271020.0
2016-12-23 10:30:00,5.81,5.83,5.81,5.82,115320.0,5.81,5.83,5.81,5.82,115320.0
2016-12-23 10:40:00,5.82,5.82,5.8,5.81,101195.0,5.82,5.82,5.8,5.81,101195.0
2016-12-23 10:50:00,5.81,5.82,5.8,5.82,214515.0,5.81,5.82,5.8,5.82,214515.0
2016-12-23 11:00:00,5.82,5.83,5.81,5.81,260280.0,5.82,5.83,5.81,5.81,260280.0
2016-12-23 11:10:00,5.81,5.82,5.8,5.8,74750.0,5.81,5.82,5.8,5.8,74750.0
2016-12-23 11:20:00,5.8,5.82,5.79,5.81,166245.0,5.8,5.82,5.79,5.81,166245.0
2016-12-23 11:30:00,5.81,5.82,5.8,5.8,64485.0,5.81,5.82,5.8,5.8,64485.0
2016-12-23 11:40:00,5.8,5.81,5.79,5.81,73510.0,5.8,5.81,5.79,5.81,73510.0
2016-12-23 11:50:00,5.81,5.81,5.8,5.8,84645.0,5.81,5.81,5.8,5.8,84645.0
2016-12-23 12:00:00,5.8,5.81,5.79,5.8,63555.0,5.8,5.81,5.79,5.8,63555.0
2016-12-23 12:10:00,5.8,5.81,5.8,5.8,109870.0,5.8,5.81,5.8,5.8,109870.0
2016-12-23 12:20:00,5.8,5.81,5.8,5.8,145850.0,5.8,5.81,5.8,5.8,145850.0
2016-12-23 12:30:00,5.8,5.81,5.8,5.81,157775.0,5.8,5.81,5.8,5.81,157775.0
2016-12-23 12:40:00,5.81,5.81,5.8,5.8,128760.0,5.81,5.81,5.8,5.8,128760.0
2016-12-23 12:50:00,5.8,5.82,5.79,5.81,233360.0,5.8,5.82,5.79,5.81,233360.0
2016-12-23 13:00:00,5.81,5.82,5.8,5.81,590605.0,5.81,5.82,5.8,5.81,590605.0
2016-12-23 13:10:00,5.81,5.84,5.81,5.83,370150.0,5.81,5.84,5.81,5.83,370150.0
2016-12-23 13:20:00,5.84,5.84,5.83,5.84,154045.0,5.84,5.84,5.83,5.84,154045.0
2016-12-23 13:30:00,5.84,5.84,5.82,5.83,145210.0,5.84,5.84,5.82,5.83,145210.0
2016-12-23 13:40:00,5.83,5.84,5.82,5.82,162635.0,5.83,5.84,5.82,5.82,162635.0
2016-12-23 13:50:00,5.83,5.83,5.82,5.82,134690.0,5.83,5.83,5.82,5.82,134690.0
2016-12-23 14:00:00,5.82,5.83,5.82,5.83,77850.0,5.82,5.83,5.82,5.83,77850.0
2016-12-23 14:10:00,5.83,5.83,5.82,5.82,102600.0,5.83,5.83,5.82,5.82,102600.0
2016-12-23 14:20:00,5.82,5.83,5.82,5.83,108100.0,5.82,5.83,5.82,5.83,108100.0
2016-12-23 14:30:00,5.83,5.83,5.81,5.81,181050.0,5.83,5.83,5.81,5.81,181050.0
2016-12-23 14:40:00,5.81,5.81,5.81,5.81,66325.0,5.81,5.81,5.81,5.81,66325.0
2016-12-23 14:50:00,5.81,5.81,5.81,5.81,97310.0,5.81,5.81,5.81,5.81,97310.0
2016-12-23 15:00:00,5.81,5.81,5.81,5.81,148380.0,5.81,5.81,5.81,5.81,148380.0
2016-12-23 15:10:00,5.81,5.82,5.81,5.81,197470.0,5.81,5.82,5.81,5.81,197470.0
2016-12-23 15:20:00,5.82,5.82,5.81,5.81,314815.0,5.82,5.82,5.81,5.81,314815.0
2016-12-23 15:30:00,5.81,5.81,5.81,5.81,191180.0,5.81,5.81,5.81,5.81,191180.0
2016-12-23 15:40:00,5.81,5.83,5.81,5.82,252390.0,5.81,5.83,5.81,5.82,252390.0
2016-12-23 15:50:00,5.82,5.83,5.82,5.83,1022625.0,5.82,5.83,5.82,5.83,1022625.0
2016-12-27 09:30:00,5.81,5.87,5.79,5.87,107745.0,5.81,5.87,5.79,5.87,107745.0
2016-12-27 09:40:00,5.87,5.89,5.84,5.87,102250.0,5.87,5.89,5.84,5.87,102250.0
2016-12-27 09:50:00,5.87,5.89,5.87,5.87,159145.0,5.87,5.89,5.87,5.87,159145.0
2016-12-27 10:00:00,5.87,5.89,5.87,5.89,128465.0,5.87,5.89,5.87,5.89,128465.0
2016-12-27 10:10:00,5.89,5.9,5.87,5.88,52605.0,5.89,5.9,5.87,5.88,52605.0
2016-12-27 10:20:00,5.87,5.89,5.87,5.89,66915.0,5.87,5.89,5.87,5.89,66915.0
2016-12-27 10:30:00,5.88,5.91,5.88,5.91,159270.0,5.88,5.91,5.88,5.91,159270.0
2016-12-27 10:40:00,5.91,5.91,5.89,5.9,57350.0,5.91,5.91,5.89,5.9,57350.0
2016-12-27 10:50:00,5.9,5.92,5.9,5.92,542625.0,5.9,5.92,5.9,5.92,542625.0
2016-12-27 11:00:00,5.92,5.92,5.9,5.9,145955.0,5.92,5.92,5.9,5.9,145955.0
2016-12-27 11:10:00,5.9,5.91,5.9,5.9,269095.0,5.9,5.91,5.9,5.9,269095.0
2016-12-27 11:20:00,5.9,5.91,5.9,5.91,93650.0,5.9,5.91,5.9,5.91,93650.0
2016-12-27 11:30:00,5.9,5.91,5.9,5.9,101070.0,5.9,5.91,5.9,5.9,101070.0
2016-12-27 11:40:00,5.9,5.9,5.89,5.9,126105.0,5.9,5.9,5.89,5.9,126105.0
2016-12-27 11:50:00,5.9,5.92,5.9,5.92,213705.0,5.9,5.92,5.9,5.92,213705.0
2016-12-27 12:00:00,5.92,5.93,5.92,5.93,344475.0,5.92,5.93,5.92,5.93,344475.0
2016-12-27 12:10:00,5.93,5.93,5.92,5.93,165880.0,5.93,5.93,5.92,5.93,165880.0
2016-12-27 12:20:00,5.93,5.93,5.92,5.93,135530.0,5.93,5.93,5.92,5.93,135530.0
2016-12-27 12:30:00,5.93,5.93,5.91,5.91,94775.0,5.93,5.93,5.91,5.91,94775.0
2016-12-27 12:40:00,5.91,5.92,5.91,5.92,76295.0,5.91,5.92,5.91,5.92,76295.0
2016-12-27 12:50:00,5.92,5.92,5.91,5.92,135410.0,5.92,5.92,5.91,5.92,135410.0
2016-12-27 13:00:00,5.92,5.92,5.9,5.92,248995.0,5.92,5.92,5.9,5.92,248995.0
2016-12-27 13:10:00,5.92,5.92,5.91,5.92,146515.0,5.92,5.92,5.91,5.92,146515.0
2016-12-27 13:20:00,5.92,5.93,5.92,5.92,91825.0,5.92,5.93,5.92,5.92,91825.0
2016-12-27 13:30:00,5.92,5.92,5.92,5.92,105975.0,5.92,5.92,5.92,5.92,105975.0
2016-12-27 13:40:00,5.92,5.93,5.92,5.92,139470.0,5.92,5.93,5.92,5.92,139470.0
2016-12-27 13:50:00,5.92,5.93,5.92,5.93,131905.0,5.92,5.93,5.92,5.93,131905.0
2016-12-27 14:00:00,5.93,5.94,5.92,5.94,239950.0,5.93,5.94,5.92,5.94,239950.0
2016-12-27 14:10:00,5.93,5.95,5.93,5.95,266600.0,5.93,5.95,5.93,5.95,266600.0
2016-12-27 14:20:00,5.95,5.96,5.95,5.96,220360.0,5.95,5.96,5.95,5.96,220360.0
2016-12-27 14:30:00,5.96,5.97,5.94,5.95,547450.0,5.96,5.97,5.94,5.95,547450.0
2016-12-27 14:40:00,5.95,5.96,5.94,5.95,301975.0,5.95,5.96,5.94,5.95,301975.0
2016-12-27 14:50:00,5.95,5.96,5.95,5.96,199855.0,5.95,5.96,5.95,5.96,199855.0
2016-12-27 15:00:00,5.96,5.98,5.96,5.98,343965.0,5.96,5.98,5.96,5.98,343965.0
2016-12-27 15:10:00,5.98,6.0,5.98,5.99,669040.0,5.98,6.0,5.98,5.99,669040.0
2016-12-27 15:20:00,5.99,6.06,5.99,6.02,1450000.0,5.99,6.06,5.99,6.02,1450000.0
2016-12-27 15:30:00,6.02,6.03,6.02,6.02,719555.0,6.02,6.03,6.02,6.02,719555.0
2016-12-27 15:40:00,6.03,6.04,6.02,6.02,692160.0,6.03,6.04,6.02,6.02,692160.0
2016-12-27 15:50:00,6.02,6.03,6.02,6.02,1391945.0,6.02,6.03,6.02,6.02,1391945.0
2016-12-28 09:30:00,6.05,6.1,6.02,6.04,304695.0,6.05,6.1,6.02,6.04,304695.0
2016-12-28 09:40:00,6.04,6.05,6.02,6.02,395535.0,6.04,6.05,6.02,6.02,395535.0
2016-12-28 09:50:00,6.02,6.04,6.02,6.03,222705.0,6.02,6.04,6.02,6.03,222705.0
2016-12-28 10:00:00,6.02,6.02,5.99,6.0,561955.0,6.02,6.02,5.99,6.0,561955.0
2016-12-28 10:10:00,5.99,6.01,5.98,5.98,229750.0,5.99,6.01,5.98,5.98,229750.0
2016-12-28 10:20:00,5.98,5.99,5.97,5.98,181585.0,5.98,5.99,5.97,5.98,181585.0
2016-12-28 10:30:00,5.98,5.99,5.98,5.98,190510.0,5.98,5.99,5.98,5.98,190510.0
2016-12-28 10:40:00,5.98,5.98,5.96,5.97,108470.0,5.98,5.98,5.96,5.97,108470.0
2016-12-28 10:50:00,5.98,5.99,5.97,5.98,93205.0,5.98,5.99,5.97,5.98,93205.0
2016-12-28 11:00:00,5.98,5.98,5.96,5.96,141770.0,5.98,5.98,5.96,5.96,141770.0
2016-12-28 11:10:00,5.96,5.97,5.96,5.97,135760.0,5.96,5.97,5.96,5.97,135760.0
2016-12-28 11:20:00,5.97,6.0,5.97,5.98,169615.0,5.97,6.0,5.97,5.98,169615.0
2016-12-28 11:30:00,5.99,6.01,5.98,5.99,398890.0,5.99,6.01,5.98,5.99,398890.0
2016-12-28 11:40:00,5.99,5.99,5.98,5.99,118635.0,5.99,5.99,5.98,5.99,118635.0
2016-12-28 11:50:00,5.99,6.01,5.98,6.0,237300.0,5.99,6.01,5.98,6.0,237300.0
2016-12-28 12:00:00,6.0,6.01,5.99,6.0,263000.0,6.0,6.01,5.99,6.0,263000.0
2016-12-28 12:10:00,5.99,6.01,5.99,6.0,494560.0,5.99,6.01,5.99,6.0,494560.0
2016-12-28 12:20:00,6.0,6.02,5.99,6.0,391850.0,6.0,6.02,5.99,6.0,391850.0
2016-12-28 12:30:00,6.0,6.01,5.99,6.0,373140.0,6.0,6.01,5.99,6.0,373140.0
2016-12-28 12:40:00,6.01,6.01,5.99,6.01,263655.0,6.01,6.01,5.99,6.01,263655.0
2016-12-28 12:50:00,6.0,6.01,6.0,6.0,190660.0,6.0,6.01,6.0,6.0,190660.0
2016-12-28 13:00:00,6.0,6.01,6.0,6.01,230120.0,6.0,6.01,6.0,6.01,230120.0
2016-12-28 13:10:00,6.01,6.04,6.01,6.03,325145.0,6.01,6.04,6.01,6.03,325145.0
2016-12-28 13:20:00,6.03,6.03,6.03,6.03,198930.0,6.03,6.03,6.03,6.03,198930.0
2016-12-28 13:30:00,6.03,6.03,6.01,6.02,147035.0,6.03,6.03,6.01,6.02,147035.0
2016-12-28 13:40:00,6.03,6.03,6.01,6.01,170460.0,6.03,6.03,6.01,6.01,170460.0
2016-12-28 13:50:00,6.01,6.02,6.01,6.02,262150.0,6.01,6.02,6.01,6.02,262150.0
2016-12-28 14:00:00,6.02,6.03,6.02,6.03,892540.0,6.02,6.03,6.02,6.03,892540.0
2016-12-28 14:10:00,6.03,6.03,6.0,6.02,699180.0,6.03,6.03,6.0,6.02,699180.0
2016-12-28 14:20:00,6.02,6.03,6.02,6.02,426970.0,6.02,6.03,6.02,6.02,426970.0
2016-12-28 14:30:00,6.02,6.02,6.01,6.02,249805.0,6.02,6.02,6.01,6.02,249805.0
2016-12-28 14:40:00,6.02,6.03,6.02,6.02,328255.0,6.02,6.03,6.02,6.02,328255.0
2016-12-28 14:50:00,6.02,6.02,6.02,6.02,233015.0,6.02,6.02,6.02,6.02,233015.0
2016-12-28 15:00:00,6.02,6.03,6.02,6.03,193240.0,6.02,6.03,6.02,6.03,193240.0
2016-12-28 15:10:00,6.03,6.03,6.02,6.03,224350.0,6.03,6.03,6.02,6.03,224350.0
2016-12-28 15:20:00,6.03,6.04,6.03,6.04,418145.0,6.03,6.04,6.03,6.04,418145.0
2016-12-28 15:30:00,6.04,6.05,6.04,6.04,675955.0,6.04,6.05,6.04,6.04,675955.0
2016-12-28 15:40:00,6.04,6.06,6.04,6.06,1356410.0,6.04,6.06,6.04,6.06,1356410.0
2016-12-28 15:50:00,6.05,6.08,6.05,6.07,3168780.0,6.05,6.08,6.05,6.07,3168780.0
2016-12-29 09:30:00,6.07,6.14,6.06,6.12,436835.0,6.07,6.14,6.06,6.12,436835.0
2016-12-29 09:40:00,6.12,6.12,6.04,6.04,215005.0,6.12,6.12,6.04,6.04,215005.0
2016-12-29 09:50:00,6.04,6.08,6.04,6.08,227500.0,6.04,6.08,6.04,6.08,227500.0
2016-12-29 10:00:00,6.08,6.11,6.08,6.11,315570.0,6.08,6.11,6.08,6.11,315570.0
2016-12-29 10:10:00,6.11,6.12,6.1,6.12,373155.0,6.11,6.12,6.1,6.12,373155.0
2016-12-29 10:20:00,6.12,6.13,6.11,6.12,183710.0,6.12,6.13,6.11,6.12,183710.0
2016-12-29 10:30:00,6.12,6.12,6.11,6.12,152385.0,6.12,6.12,6.11,6.12,152385.0
2016-12-29 10:40:00,6.12,6.13,6.12,6.12,151275.0,6.12,6.13,6.12,6.12,151275.0
2016-12-29 10:50:00,6.12,6.13,6.11,6.13,185250.0,6.12,6.13,6.11,6.13,185250.0
2016-12-29 11:00:00,6.13,6.13,6.08,6.09,310800.0,6.13,6.13,6.08,6.09,310800.0
2016-12-29 11:10:00,6.09,6.1,6.08,6.09,157960.0,6.09,6.1,6.08,6.09,157960.0
2016-12-29 11:20:00,6.08,6.1,6.08,6.1,173730.0,6.08,6.1,6.08,6.1,173730.0
2016-12-29 11:30:00,6.1,6.11,6.1,6.1,238615.0,6.1,6.11,6.1,6.1,238615.0
2016-12-29 11:40:00,6.1,6.1,6.1,6.1,136890.0,6.1,6.1,6.1,6.1,136890.0
2016-12-29 11:50:00,6.1,6.1,6.08,6.08,187065.0,6.1,6.1,6.08,6.08,187065.0
2016-12-29 12:00:00,6.08,6.08,6.05,6.05,178215.0,6.08,6.08,6.05,6.05,178215.0
2016-12-29 12:10:00,6.05,6.06,6.05,6.06,218065.0,6.05,6.06,6.05,6.06,218065.0
2016-12-29 12:20:00,6.06,6.06,6.05,6.06,110185.0,6.06,6.06,6.05,6.06,110185.0
2016-12-29 12:30:00,6.06,6.07,6.05,6.06,146695.0,6.06,6.07,6.05,6.06,146695.0
2016-12-29 12:40:00,6.06,6.07,6.06,6.07,71950.0,6.06,6.07,6.06,6.07,71950.0
2016-12-29 12:50:00,6.07,6.07,6.06,6.06,129475.0,6.07,6.07,6.06,6.06,129475.0
2016-12-29 13:00:00,6.06,6.07,6.06,6.06,81325.0,6.06,6.07,6.06,6.06,81325.0
2016-12-29 13:10:00,6.06,6.07,6.06,6.06,94970.0,6.06,6.07,6.06,6.06,94970.0
2016-12-29 13:20:00,6.06,6.06,6.04,6.05,237550.0,6.06,6.06,6.04,6.05,237550.0
2016-12-29 13:30:00,6.05,6.05,6.02,6.02,163515.0,6.05,6.05,6.02,6.02,163515.0
2016-12-29 13:40:00,6.02,6.03,6.02,6.03,82610.0,6.02,6.03,6.02,6.03,82610.0
2016-12-29 13:50:00,6.03,6.04,6.02,6.02,110185.0,6.03,6.04,6.02,6.02,110185.0
2016-12-29 14:00:00,6.02,6.04,6.02,6.04,100940.0,6.02,6.04,6.02,6.04,100940.0
2016-12-29 14:10:00,6.04,6.04,6.03,6.03,91340.0,6.04,6.04,6.03,6.03,91340.0
2016-12-29 14:20:00,6.03,6.03,6.02,6.03,123720.0,6.03,6.03,6.02,6.03,123720.0
2016-12-29 14:30:00,6.03,6.03,6.02,6.02,203860.0,6.03,6.03,6.02,6.02,203860.0
2016-12-29 14:40:00,6.02,6.02,6.01,6.01,155625.0,6.02,6.02,6.01,6.01,155625.0
2016-12-29 14:50:00,6.01,6.04,6.01,6.03,156625.0,6.01,6.04,6.01,6.03,156625.0
2016-12-29 15:00:00,6.03,6.05,6.03,6.05,356155.0,6.03,6.05,6.03,6.05,356155.0
2016-12-29 15:10:00,6.05,6.06,6.05,6.05,175830.0,6.05,6.06,6.05,6.05,175830.0
2016-12-29 15:20:00,6.04,6.06,6.04,6.05,207005.0,6.04,6.06,6.04,6.05,207005.0
2016-12-29 15:30:00,6.05,6.06,6.05,6.06,214585.0,6.05,6.06,6.05,6.06,214585.0
2016-12-29 15:40:00,6.06,6.06,6.06,6.06,238700.0,6.06,6.06,6.06,6.06,238700.0
2016-12-29 15:50:00,6.06,6.07,6.06,6.06,1022415.0,6.06,6.07,6.06,6.06,1022415.0
2016-12-30 09:30:00,6.07,6.07,6.04,6.05,145670.0,6.07,6.07,6.04,6.05,145670.0
2016-12-30 09:40:00,6.05,6.06,6.04,6.05,100170.0,6.05,6.06,6.04,6.05,100170.0
2016-12-30 09:50:00,6.04,6.05,6.01,6.01,189845.0,6.04,6.05,6.01,6.01,189845.0
2016-12-30 10:00:00,6.01,6.04,6.01,6.04,132415.0,6.01,6.04,6.01,6.04,132415.0
2016-12-30 10:10:00,6.04,6.05,6.03,6.04,67000.0,6.04,6.05,6.03,6.04,67000.0
2016-12-30 10:20:00,6.04,6.04,6.01,6.02,169720.0,6.04,6.04,6.01,6.02,169720.0
2016-12-30 10:30:00,6.02,6.05,6.02,6.04,137370.0,6.02,6.05,6.02,6.04,137370.0
2016-12-30 10:40:00,6.04,6.05,6.03,6.04,99570.0,6.04,6.05,6.03,6.04,99570.0
2016-12-30 10:50:00,6.04,6.06,6.03,6.06,244715.0,6.04,6.06,6.03,6.06,244715.0
2016-12-30 11:00:00,6.06,6.06,6.05,6.05,89090.0,6.06,6.06,6.05,6.05,89090.0
2016-12-30 11:10:00,6.05,6.06,6.05,6.06,86335.0,6.05,6.06,6.05,6.06,86335.0
2016-12-30 11:20:00,6.06,6.06,6.05,6.06,107210.0,6.06,6.06,6.05,6.06,107210.0
2016-12-30 11:30:00,6.05,6.06,6.04,6.06,101025.0,6.05,6.06,6.04,6.06,101025.0
2016-12-30 11:40:00,6.06,6.06,6.05,6.06,50060.0,6.06,6.06,6.05,6.06,50060.0
2016-12-30 11:50:00,6.06,6.06,6.05,6.06,50500.0,6.06,6.06,6.05,6.06,50500.0
2016-12-30 12:00:00,6.06,6.06,6.03,6.04,92790.0,6.06,6.06,6.03,6.04,92790.0
2016-12-30 12:10:00,6.04,6.06,6.04,6.05,67130.0,6.04,6.06,6.04,6.05,67130.0
2016-12-30 12:20:00,6.05,6.05,6.04,6.05,73180.0,6.05,6.05,6.04,6.05,73180.0
2016-12-30 12:30:00,6.04,6.05,6.03,6.03,264705.0,6.04,6.05,6.03,6.03,264705.0
2016-12-30 12:40:00,6.02,6.03,6.02,6.03,250045.0,6.02,6.03,6.02,6.03,250045.0
2016-12-30 12:50:00,6.03,6.03,6.01,6.02,176190.0,6.03,6.03,6.01,6.02,176190.0
2016-12-30 13:00:00,6.02,6.02,6.01,6.01,117030.0,6.02,6.02,6.01,6.01,117030.0
2016-12-30 13:10:00,6.01,6.02,6.01,6.02,66000.0,6.01,6.02,6.01,6.02,66000.0
2016-12-30 13:20:00,6.02,6.03,6.02,6.03,61970.0,6.02,6.03,6.02,6.03,61970.0
2016-12-30 13:30:00,6.03,6.03,6.02,6.02,138830.0,6.03,6.03,6.02,6.02,138830.0
2016-12-30 13:40:00,6.02,6.03,6.02,6.03,241850.0,6.02,6.03,6.02,6.03,241850.0
2016-12-30 13:50:00,6.03,6.04,6.03,6.03,124530.0,6.03,6.04,6.03,6.03,124530.0
2016-12-30 14:00:00,6.03,6.03,6.03,6.03,128695.0,6.03,6.03,6.03,6.03,128695.0
2016-12-30 14:10:00,6.03,6.04,6.02,6.03,424130.0,6.03,6.04,6.02,6.03,424130.0
2016-12-30 14:20:00,6.03,6.03,6.01,6.02,177915.0,6.03,6.03,6.01,6.02,177915.0
2016-12-30 14:30:00,6.02,6.03,6.01,6.02,128760.0,6.02,6.03,6.01,6.02,128760.0
2016-12-30 14:40:00,6.02,6.03,6.02,6.02,237290.0,6.02,6.03,6.02,6.02,237290.0
2016-12-30 14:50:00,6.02,6.02,6.01,6.01,192890.0,6.02,6.02,6.01,6.01,192890.0
2016-12-30 15:00:00,6.01,6.02,6.0,6.02,464190.0,6.01,6.02,6.0,6.02,464190.0
2016-12-30 15:10:00,6.02,6.03,6.02,6.03,506335.0,6.02,6.03,6.02,6.03,506335.0
2016-12-30 15:20:00,6.03,6.04,6.02,6.04,206475.0,6.03,6.04,6.02,6.04,206475.0
2016-12-30 15:30:00,6.04,6.04,6.03,6.04,288355.0,6.04,6.04,6.03,6.04,288355.0
2016-12-30 15:40:00,6.04,6.04,6.02,6.02,695985.0,6.04,6.04,6.02,6.02,695985.0
2016-12-30 15:50:00,6.02,6.03,6.01,6.03,868075.0,6.02,6.03,6.01,6.03,868075.0
2017-01-03 09:30:00,6.11,6.12,6.04,6.07,284890.0,6.11,6.12,6.04,6.07,284890.0
2017-01-03 09:40:00,6.07,6.12,6.07,6.09,308515.0,6.07,6.12,6.07,6.09,308515.0
2017-01-03 09:50:00,6.09,6.09,6.07,6.07,173660.0,6.09,6.09,6.07,6.07,173660.0
2017-01-03 10:00:00,6.07,6.13,6.06,6.12,521890.0,6.07,6.13,6.06,6.12,521890.0
2017-01-03 10:10:00,6.12,6.13,6.09,6.09,219385.0,6.12,6.13,6.09,6.09,219385.0
2017-01-03 10:20:00,6.09,6.12,6.09,6.1,529590.0,6.09,6.12,6.09,6.1,529590.0
2017-01-03 10:30:00,6.1,6.11,6.07,6.07,170030.0,6.1,6.11,6.07,6.07,170030.0
2017-01-03 10:40:00,6.07,6.09,6.06,6.06,241185.0,6.07,6.09,6.06,6.06,241185.0
2017-01-03 10:50:00,6.06,6.07,6.06,6.06,236830.0,6.06,6.07,6.06,6.06,236830.0
2017-01-03 11:00:00,6.06,6.06,6.04,6.06,378770.0,6.06,6.06,6.04,6.06,378770.0
2017-01-03 11:10:00,6.06,6.06,6.04,6.04,521865.0,6.06,6.06,6.04,6.04,521865.0
2017-01-03 11:20:00,6.04,6.05,6.03,6.03,144650.0,6.04,6.05,6.03,6.03,144650.0
2017-01-03 11:30:00,6.04,6.04,6.0,6.0,563700.0,6.04,6.04,6.0,6.0,563700.0
2017-01-03 11:40:00,6.01,6.01,5.99,5.99,262770.0,6.01,6.01,5.99,5.99,262770.0
2017-01-03 11:50:00,5.99,6.0,5.99,6.0,474280.0,5.99,6.0,5.99,6.0,474280.0
2017-01-03 12:00:00,6.0,6.0,5.99,6.0,215200.0,6.0,6.0,5.99,6.0,215200.0
2017-01-03 12:10:00,6.0,6.01,6.0,6.0,148120.0,6.0,6.01,6.0,6.0,148120.0
2017-01-03 12:20:00,6.0,6.01,5.99,6.01,129225.0,6.0,6.01,5.99,6.01,129225.0
2017-01-03 12:30:00,6.01,6.01,5.99,6.0,184445.0,6.01,6.01,5.99,6.0,184445.0
2017-01-03 12:40:00,5.99,6.0,5.98,5.99,185060.0,5.99,6.0,5.98,5.99,185060.0
2017-01-03 12:50:00,5.99,5.99,5.99,5.99,71270.0,5.99,5.99,5.99,5.99,71270.0
2017-01-03 13:00:00,5.99,6.0,5.98,5.98,251540.0,5.99,6.0,5.98,5.98,251540.0
2017-01-03 13:10:00,5.98,6.01,5.98,6.01,252400.0,5.98,6.01,5.98,6.01,252400.0
2017-01-03 13:20:00,6.01,6.03,6.0,6.01,181865.0,6.01,6.03,6.0,6.01,181865.0
2017-01-03 13:30:00,6.02,6.02,6.0,6.0,237910.0,6.02,6.02,6.0,6.0,237910.0
2017-01-03 13:40:00,6.0,6.01,6.0,6.0,104185.0,6.0,6.01,6.0,6.0,104185.0
2017-01-03 13:50:00,6.0,6.01,6.0,6.01,143335.0,6.0,6.01,6.0,6.01,143335.0
2017-01-03 14:00:00,6.01,6.02,6.01,6.02,125450.0,6.01,6.02,6.01,6.02,125450.0
2017-01-03 14:10:00,6.02,6.04,6.02,6.03,180705.0,6.02,6.04,6.02,6.03,180705.0
2017-01-03 14:20:00,6.03,6.04,6.03,6.03,81765.0,6.03,6.04,6.03,6.03,81765.0
2017-01-03 14:30:00,6.03,6.03,6.02,6.02,570210.0,6.03,6.03,6.02,6.02,570210.0
2017-01-03 14:40:00,6.02,6.03,6.02,6.03,131930.0,6.02,6.03,6.02,6.03,131930.0
2017-01-03 14:50:00,6.03,6.03,6.02,6.02,144090.0,6.03,6.03,6.02,6.02,144090.0
2017-01-03 15:00:00,6.02,6.03,6.01,6.02,157570.0,6.02,6.03,6.01,6.02,157570.0
2017-01-03 15:10:00,6.02,6.02,6.01,6.01,173270.0,6.02,6.02,6.01,6.01,173270.0
2017-01-03 15:20:00,6.01,6.02,6.0,6.02,282970.0,6.01,6.02,6.0,6.02,282970.0
2017-01-03 15:30:00,6.01,6.02,6.01,6.02,277005.0,6.01,6.02,6.01,6.02,277005.0
2017-01-03 15:40:00,6.01,6.02,6.01,6.02,429965.0,6.01,6.02,6.01,6.02,429965.0
2017-01-03 15:50:00,6.02,6.03,6.01,6.02,1023875.0,6.02,6.03,6.01,6.02,1023875.0
2017-01-04 09:30:00,6.03,6.1,6.02,6.07,156095.0,6.03,6.1,6.02,6.07,156095.0
2017-01-04 09:40:00,6.08,6.1,6.07,6.09,331670.0,6.08,6.1,6.07,6.09,331670.0
2017-01-04 09:50:00,6.1,6.1,6.09,6.1,271520.0,6.1,6.1,6.09,6.1,271520.0
2017-01-04 10:00:00,6.1,6.1,6.09,6.09,233265.0,6.1,6.1,6.09,6.09,233265.0
2017-01-04 10:10:00,6.1,6.1,6.08,6.09,161410.0,6.1,6.1,6.08,6.09,161410.0
2017-01-04 10:20:00,6.09,6.1,6.07,6.07,182635.0,6.09,6.1,6.07,6.07,182635.0
2017-01-04 10:30:00,6.07,6.08,6.07,6.08,166215.0,6.07,6.08,6.07,6.08,166215.0
2017-01-04 10:40:00,6.08,6.08,6.07,6.08,270980.0,6.08,6.08,6.07,6.08,270980.0
2017-01-04 10:50:00,6.08,6.08,6.07,6.07,439360.0,6.08,6.08,6.07,6.07,439360.0
2017-01-04 11:00:00,6.07,6.08,6.07,6.07,235965.0,6.07,6.08,6.07,6.07,235965.0
2017-01-04 11:10:00,6.07,6.08,6.06,6.07,249090.0,6.07,6.08,6.06,6.07,249090.0
2017-01-04 11:20:00,6.07,6.08,6.06,6.08,149890.0,6.07,6.08,6.06,6.08,149890.0
2017-01-04 11:30:00,6.08,6.09,6.08,6.08,245695.0,6.08,6.09,6.08,6.08,245695.0
2017-01-04 11:40:00,6.08,6.09,6.08,6.08,643230.0,6.08,6.09,6.08,6.08,643230.0
2017-01-04 11:50:00,6.08,6.09,6.07,6.08,148985.0,6.08,6.09,6.07,6.08,148985.0
2017-01-04 12:00:00,6.08,6.09,6.08,6.08,128710.0,6.08,6.09,6.08,6.08,128710.0
2017-01-04 12:10:00,6.08,6.09,6.07,6.08,238335.0,6.08,6.09,6.07,6.08,238335.0
2017-01-04 12:20:00,6.08,6.09,6.07,6.07,126990.0,6.08,6.09,6.07,6.07,126990.0
2017-01-04 12:30:00,6.07,6.09,6.07,6.08,146485.0,6.07,6.09,6.07,6.08,146485.0
2017-01-04 12:40:00,6.08,6.08,6.08,6.08,140530.0,6.08,6.08,6.08,6.08,140530.0
2017-01-04 12:50:00,6.08,6.09,6.07,6.07,111265.0,6.08,6.09,6.07,6.07,111265.0
2017-01-04 13:00:00,6.08,6.08,6.07,6.07,70135.0,6.08,6.08,6.07,6.07,70135.0
2017-01-04 13:10:00,6.07,6.08,6.07,6.08,60925.0,6.07,6.08,6.07,6.08,60925.0
2017-01-04 13:20:00,6.08,6.09,6.08,6.09,160635.0,6.08,6.09,6.08,6.09,160635.0
2017-01-04 13:30:00,6.09,6.09,6.08,6.08,283715.0,6.09,6.09,6.08,6.08,283715.0
2017-01-04 13:40:00,6.08,6.08,6.08,6.08,66555.0,6.08,6.08,6.08,6.08,66555.0
2017-01-04 13:50:00,6.08,6.09,6.08,6.08,290270.0,6.08,6.09,6.08,6.08,290270.0
2017-01-04 14:00:00,6.08,6.09,6.08,6.09,190525.0,6.08,6.09,6.08,6.09,190525.0
2017-01-04 14:10:00,6.09,6.09,6.09,6.09,282040.0,6.09,6.09,6.09,6.09,282040.0
2017-01-04 14:20:00,6.09,6.1,6.09,6.09,153580.0,6.09,6.1,6.09,6.09,153580.0
2017-01-04 14:30:00,6.09,6.11,6.09,6.1,402595.0,6.09,6.11,6.09,6.1,402595.0
2017-01-04 14:40:00,6.1,6.1,6.09,6.09,252855.0,6.1,6.1,6.09,6.09,252855.0
2017-01-04 14:50:00,6.09,6.09,6.08,6.09,239695.0,6.09,6.09,6.08,6.09,239695.0
2017-01-04 15:00:00,6.09,6.09,6.09,6.09,294630.0,6.09,6.09,6.09,6.09,294630.0
2017-01-04 15:10:00,6.09,6.1,6.09,6.1,287520.0,6.09,6.1,6.09,6.1,287520.0
2017-01-04 15:20:00,6.09,6.1,6.09,6.09,327265.0,6.09,6.1,6.09,6.09,327265.0
2017-01-04 15:30:00,6.09,6.1,6.09,6.1,273080.0,6.09,6.1,6.09,6.1,273080.0
2017-01-04 15:40:00,6.1,6.1,6.08,6.08,392395.0,6.1,6.1,6.08,6.08,392395.0
2017-01-04 15:50:00,6.08,6.09,6.08,6.08,879265.0,6.08,6.09,6.08,6.08,879265.0
2017-01-05 09:30:00,6.05,6.09,6.05,6.08,241730.0,6.05,6.09,6.05,6.08,241730.0
2017-01-05 09:40:00,6.08,6.13,6.08,6.1,417530.0,6.08,6.13,6.08,6.1,417530.0
2017-01-05 09:50:00,6.11,6.16,6.1,6.14,576350.0,6.11,6.16,6.1,6.14,576350.0
2017-01-05 10:00:00,6.14,6.15,6.12,6.14,243890.0,6.14,6.15,6.12,6.14,243890.0
2017-01-05 10:10:00,6.14,6.17,6.14,6.16,306795.0,6.14,6.17,6.14,6.16,306795.0
2017-01-05 10:20:00,6.16,6.18,6.16,6.16,162435.0,6.16,6.18,6.16,6.16,162435.0
2017-01-05 10:30:00,6.16,6.18,6.15,6.17,422010.0,6.16,6.18,6.15,6.17,422010.0
2017-01-05 10:40:00,6.17,6.17,6.14,6.15,98470.0,6.17,6.17,6.14,6.15,98470.0
2017-01-05 10:50:00,6.16,6.16,6.14,6.15,95535.0,6.16,6.16,6.14,6.15,95535.0
2017-01-05 11:00:00,6.15,6.16,6.12,6.12,121130.0,6.15,6.16,6.12,6.12,121130.0
2017-01-05 11:10:00,6.12,6.12,6.11,6.12,91575.0,6.12,6.12,6.11,6.12,91575.0
2017-01-05 11:20:00,6.12,6.13,6.11,6.12,195260.0,6.12,6.13,6.11,6.12,195260.0
2017-01-05 11:30:00,6.12,6.12,6.09,6.09,70035.0,6.12,6.12,6.09,6.09,70035.0
2017-01-05 11:40:00,6.1,6.1,6.08,6.1,117375.0,6.1,6.1,6.08,6.1,117375.0
2017-01-05 11:50:00,6.09,6.1,6.08,6.09,93885.0,6.09,6.1,6.08,6.09,93885.0
2017-01-05 12:00:00,6.09,6.1,6.08,6.08,100585.0,6.09,6.1,6.08,6.08,100585.0
2017-01-05 12:10:00,6.08,6.09,6.07,6.08,199675.0,6.08,6.09,6.07,6.08,199675.0
2017-01-05 12:20:00,6.08,6.08,6.07,6.08,69515.0,6.08,6.08,6.07,6.08,69515.0
2017-01-05 12:30:00,6.08,6.1,6.08,6.1,90155.0,6.08,6.1,6.08,6.1,90155.0
2017-01-05 12:40:00,6.1,6.1,6.09,6.1,95295.0,6.1,6.1,6.09,6.1,95295.0
2017-01-05 12:50:00,6.1,6.12,6.1,6.11,174500.0,6.1,6.12,6.1,6.11,174500.0
2017-01-05 13:00:00,6.12,6.12,6.11,6.12,66450.0,6.12,6.12,6.11,6.12,66450.0
2017-01-05 13:10:00,6.12,6.15,6.12,6.15,271955.0,6.12,6.15,6.12,6.15,271955.0
2017-01-05 13:20:00,6.14,6.16,6.14,6.16,558590.0,6.14,6.16,6.14,6.16,558590.0
2017-01-05 13:30:00,6.16,6.17,6.16,6.16,354270.0,6.16,6.17,6.16,6.16,354270.0
2017-01-05 13:40:00,6.16,6.17,6.16,6.17,165800.0,6.16,6.17,6.16,6.17,165800.0
2017-01-05 13:50:00,6.17,6.17,6.16,6.17,607230.0,6.17,6.17,6.16,6.17,607230.0
2017-01-05 14:00:00,6.17,6.17,6.16,6.17,217620.0,6.17,6.17,6.16,6.17,217620.0
2017-01-05 14:10:00,6.17,6.17,6.16,6.16,228480.0,6.17,6.17,6.16,6.16,228480.0
2017-01-05 14:20:00,6.16,6.18,6.16,6.17,187390.0,6.16,6.18,6.16,6.17,187390.0
2017-01-05 14:30:00,6.18,6.18,6.17,6.17,241285.0,6.18,6.18,6.17,6.17,241285.0
2017-01-05 14:40:00,6.17,6.17,6.16,6.17,153925.0,6.17,6.17,6.16,6.17,153925.0
2017-01-05 14:50:00,6.17,6.18,6.16,6.17,158610.0,6.17,6.18,6.16,6.17,158610.0
2017-01-05 15:00:00,6.17,6.18,6.16,6.17,192870.0,6.17,6.18,6.16,6.17,192870.0
2017-01-05 15:10:00,6.17,6.18,6.17,6.17,149285.0,6.17,6.18,6.17,6.17,149285.0
2017-01-05 15:20:00,6.17,6.18,6.17,6.18,189080.0,6.17,6.18,6.17,6.18,189080.0
2017-01-05 15:30:00,6.18,6.18,6.17,6.17,222480.0,6.18,6.18,6.17,6.17,222480.0
2017-01-05 15:40:00,6.17,6.17,6.16,6.17,387550.0,6.17,6.17,6.16,6.17,387550.0
2017-01-05 15:50:00,6.17,6.17,6.16,6.17,835470.0,6.17,6.17,6.16,6.17,835470.0
2017-01-06 09:30:00,6.16,6.17,6.1,6.14,799130.0,6.16,6.17,6.1,6.14,799130.0
2017-01-06 09:40:00,6.14,6.17,6.14,6.15,139870.0,6.14,6.17,6.14,6.15,139870.0
2017-01-06 09:50:00,6.16,6.18,6.15,6.18,371465.0,6.16,6.18,6.15,6.18,371465.0
2017-01-06 10:00:00,6.18,6.19,6.18,6.18,186925.0,6.18,6.19,6.18,6.18,186925.0
2017-01-06 10:10:00,6.18,6.2,6.18,6.2,350365.0,6.18,6.2,6.18,6.2,350365.0
2017-01-06 10:20:00,6.2,6.22,6.19,6.22,302075.0,6.2,6.22,6.19,6.22,302075.0
2017-01-06 10:30:00,6.22,6.22,6.2,6.22,110055.0,6.22,6.22,6.2,6.22,110055.0
2017-01-06 10:40:00,6.22,6.22,6.21,6.21,131785.0,6.22,6.22,6.21,6.21,131785.0
2017-01-06 10:50:00,6.21,6.22,6.21,6.21,188970.0,6.21,6.22,6.21,6.21,188970.0
2017-01-06 11:00:00,6.21,6.22,6.21,6.22,150125.0,6.21,6.22,6.21,6.22,150125.0
2017-01-06 11:10:00,6.22,6.23,6.22,6.22,160390.0,6.22,6.23,6.22,6.22,160390.0
2017-01-06 11:20:00,6.22,6.24,6.22,6.24,112120.0,6.22,6.24,6.22,6.24,112120.0
2017-01-06 11:30:00,6.24,6.24,6.23,6.23,120865.0,6.24,6.24,6.23,6.23,120865.0
2017-01-06 11:40:00,6.23,6.24,6.23,6.24,110455.0,6.23,6.24,6.23,6.24,110455.0
2017-01-06 11:50:00,6.24,6.24,6.21,6.22,247915.0,6.24,6.24,6.21,6.22,247915.0
2017-01-06 12:00:00,6.22,6.22,6.22,6.22,111790.0,6.22,6.22,6.22,6.22,111790.0
2017-01-06 12:10:00,6.22,6.23,6.22,6.23,79300.0,6.22,6.23,6.22,6.23,79300.0
2017-01-06 12:20:00,6.23,6.23,6.23,6.23,160140.0,6.23,6.23,6.23,6.23,160140.0
2017-01-06 12:30:00,6.23,6.24,6.22,6.22,113315.0,6.23,6.24,6.22,6.22,113315.0
2017-01-06 12:40:00,6.22,6.23,6.22,6.22,53550.0,6.22,6.23,6.22,6.22,53550.0
2017-01-06 12:50:00,6.22,6.23,6.21,6.23,96995.0,6.22,6.23,6.21,6.23,96995.0
2017-01-06 13:00:00,6.23,6.23,6.22,6.23,103870.0,6.23,6.23,6.22,6.23,103870.0
2017-01-06 13:10:00,6.23,6.23,6.21,6.21,108340.0,6.23,6.23,6.21,6.21,108340.0
2017-01-06 13:20:00,6.21,6.22,6.2,6.21,749075.0,6.21,6.22,6.2,6.21,749075.0
2017-01-06 13:30:00,6.21,6.21,6.2,6.2,286735.0,6.21,6.21,6.2,6.2,286735.0
2017-01-06 13:40:00,6.2,6.21,6.2,6.21,138110.0,6.2,6.21,6.2,6.21,138110.0
2017-01-06 13:50:00,6.21,6.21,6.19,6.2,110560.0,6.21,6.21,6.19,6.2,110560.0
2017-01-06 14:00:00,6.2,6.2,6.2,6.2,78395.0,6.2,6.2,6.2,6.2,78395.0
2017-01-06 14:10:00,6.2,6.21,6.19,6.21,86635.0,6.2,6.21,6.19,6.21,86635.0
2017-01-06 14:20:00,6.21,6.21,6.19,6.19,204210.0,6.21,6.21,6.19,6.19,204210.0
2017-01-06 14:30:00,6.19,6.21,6.19,6.2,299070.0,6.19,6.21,6.19,6.2,299070.0
2017-01-06 14:40:00,6.2,6.21,6.2,6.2,355145.0,6.2,6.21,6.2,6.2,355145.0
2017-01-06 14:50:00,6.2,6.2,6.2,6.2,69770.0,6.2,6.2,6.2,6.2,69770.0
2017-01-06 15:00:00,6.2,6.21,6.2,6.21,150365.0,6.2,6.21,6.2,6.21,150365.0
2017-01-06 15:10:00,6.21,6.22,6.21,6.22,118870.0,6.21,6.22,6.21,6.22,118870.0
2017-01-06 15:20:00,6.22,6.22,6.2,6.2,95075.0,6.22,6.22,6.2,6.2,95075.0
2017-01-06 15:30:00,6.21,6.21,6.2,6.2,170550.0,6.21,6.21,6.2,6.2,170550.0
2017-01-06 15:40:00,6.2,6.21,6.2,6.21,422660.0,6.2,6.21,6.2,6.21,422660.0
2017-01-06 15:50:00,6.21,6.21,6.2,6.2,937975.0,6.21,6.21,6.2,6.2,937975.0
2017-01-09 09:30:00,6.2,6.22,6.18,6.2,180075.0,6.2,6.22,6.18,6.2,180075.0
2017-01-09 09:40:00,6.2,6.2,6.16,6.18,158150.0,6.2,6.2,6.16,6.18,158150.0
2017-01-09 09:50:00,6.18,6.2,6.16,6.19,77935.0,6.18,6.2,6.16,6.19,77935.0
2017-01-09 10:00:00,6.19,6.2,6.18,6.19,97630.0,6.19,6.2,6.18,6.19,97630.0
2017-01-09 10:10:00,6.19,6.21,6.19,6.2,75610.0,6.19,6.21,6.19,6.2,75610.0
2017-01-09 10:20:00,6.2,6.22,6.2,6.21,97610.0,6.2,6.22,6.2,6.21,97610.0
2017-01-09 10:30:00,6.21,6.22,6.21,6.21,82200.0,6.21,6.22,6.21,6.21,82200.0
2017-01-09 10:40:00,6.21,6.23,6.21,6.22,88980.0,6.21,6.23,6.21,6.22,88980.0
2017-01-09 10:50:00,6.22,6.23,6.22,6.22,117325.0,6.22,6.23,6.22,6.22,117325.0
2017-01-09 11:00:00,6.22,6.22,6.21,6.22,170700.0,6.22,6.22,6.21,6.22,170700.0
2017-01-09 11:10:00,6.22,6.23,6.22,6.23,47770.0,6.22,6.23,6.22,6.23,47770.0
2017-01-09 11:20:00,6.23,6.24,6.22,6.22,53255.0,6.23,6.24,6.22,6.22,53255.0
2017-01-09 11:30:00,6.22,6.22,6.21,6.22,74005.0,6.22,6.22,6.21,6.22,74005.0
2017-01-09 11:40:00,6.22,6.23,6.21,6.23,127315.0,6.22,6.23,6.21,6.23,127315.0
2017-01-09 11:50:00,6.23,6.24,6.23,6.24,138550.0,6.23,6.24,6.23,6.24,138550.0
2017-01-09 12:00:00,6.24,6.26,6.24,6.25,80165.0,6.24,6.26,6.24,6.25,80165.0
2017-01-09 12:10:00,6.25,6.26,6.25,6.26,87525.0,6.25,6.26,6.25,6.26,87525.0
2017-01-09 12:20:00,6.26,6.29,6.26,6.29,343785.0,6.26,6.29,6.26,6.29,343785.0
2017-01-09 12:30:00,6.29,6.3,6.28,6.29,246950.0,6.29,6.3,6.28,6.29,246950.0
2017-01-09 12:40:00,6.28,6.29,6.28,6.29,98360.0,6.28,6.29,6.28,6.29,98360.0
2017-01-09 12:50:00,6.29,6.29,6.26,6.28,264905.0,6.29,6.29,6.26,6.28,264905.0
2017-01-09 13:00:00,6.28,6.3,6.27,6.28,654205.0,6.28,6.3,6.27,6.28,654205.0
2017-01-09 13:10:00,6.28,6.28,6.27,6.28,220610.0,6.28,6.28,6.27,6.28,220610.0
2017-01-09 13:20:00,6.28,6.28,6.27,6.27,103785.0,6.28,6.28,6.27,6.27,103785.0
2017-01-09 13:30:00,6.27,6.27,6.25,6.25,139470.0,6.27,6.27,6.25,6.25,139470.0
2017-01-09 13:40:00,6.25,6.25,6.24,6.25,124530.0,6.25,6.25,6.24,6.25,124530.0
2017-01-09 13:50:00,6.25,6.25,6.24,6.25,83855.0,6.25,6.25,6.24,6.25,83855.0
2017-01-09 14:00:00,6.25,6.25,6.24,6.25,51980.0,6.25,6.25,6.24,6.25,51980.0
2017-01-09 14:10:00,6.25,6.25,6.23,6.24,128595.0,6.25,6.25,6.23,6.24,128595.0
2017-01-09 14:20:00,6.24,6.24,6.23,6.24,126110.0,6.24,6.24,6.23,6.24,126110.0
2017-01-09 14:30:00,6.24,6.24,6.23,6.24,169240.0,6.24,6.24,6.23,6.24,169240.0
2017-01-09 14:40:00,6.24,6.25,6.23,6.25,263325.0,6.24,6.25,6.23,6.25,263325.0
2017-01-09 14:50:00,6.25,6.28,6.25,6.28,288770.0,6.25,6.28,6.25,6.28,288770.0
2017-01-09 15:00:00,6.28,6.29,6.27,6.29,377445.0,6.28,6.29,6.27,6.29,377445.0
2017-01-09 15:10:00,6.29,6.29,6.28,6.29,203535.0,6.29,6.29,6.28,6.29,203535.0
2017-01-09 15:20:00,6.29,6.29,6.29,6.29,335770.0,6.29,6.29,6.29,6.29,335770.0
2017-01-09 15:30:00,6.29,6.29,6.29,6.29,169380.0,6.29,6.29,6.29,6.29,169380.0
2017-01-09 15:40:00,6.29,6.29,6.28,6.28,351885.0,6.29,6.29,6.28,6.28,351885.0
2017-01-09 15:50:00,6.28,6.29,6.26,6.26,864090.0,6.28,6.29,6.26,6.26,864090.0
2017-01-10 09:30:00,6.29,6.34,6.29,6.32,484110.0,6.29,6.34,6.29,6.32,484110.0
2017-01-10 09:40:00,6.32,6.33,6.3,6.3,482740.0,6.32,6.33,6.3,6.3,482740.0
2017-01-10 09:50:00,6.3,6.34,6.3,6.34,253600.0,6.3,6.34,6.3,6.34,253600.0
2017-01-10 10:00:00,6.34,6.34,6.33,6.33,235030.0,6.34,6.34,6.33,6.33,235030.0
2017-01-10 10:10:00,6.33,6.36,6.33,6.35,237515.0,6.33,6.36,6.33,6.35,237515.0
2017-01-10 10:20:00,6.35,6.37,6.34,6.36,549880.0,6.35,6.37,6.34,6.36,549880.0
2017-01-10 10:30:00,6.36,6.38,6.36,6.36,100645.0,6.36,6.38,6.36,6.36,100645.0
2017-01-10 10:40:00,6.36,6.38,6.36,6.37,97205.0,6.36,6.38,6.36,6.37,97205.0
2017-01-10 10:50:00,6.37,6.39,6.37,6.38,201525.0,6.37,6.39,6.37,6.38,201525.0
2017-01-10 11:00:00,6.38,6.41,6.38,6.41,387995.0,6.38,6.41,6.38,6.41,387995.0
2017-01-10 11:10:00,6.41,6.41,6.38,6.4,116520.0,6.41,6.41,6.38,6.4,116520.0
2017-01-10 11:20:00,6.4,6.41,6.4,6.4,69900.0,6.4,6.41,6.4,6.4,69900.0
2017-01-10 11:30:00,6.4,6.4,6.38,6.38,84055.0,6.4,6.4,6.38,6.38,84055.0
2017-01-10 11:40:00,6.38,6.39,6.38,6.38,55170.0,6.38,6.39,6.38,6.38,55170.0
2017-01-10 11:50:00,6.38,6.39,6.37,6.38,76695.0,6.38,6.39,6.37,6.38,76695.0
2017-01-10 12:00:00,6.38,6.38,6.37,6.37,98160.0,6.38,6.38,6.37,6.37,98160.0
2017-01-10 12:10:00,6.38,6.38,6.36,6.37,40465.0,6.38,6.38,6.36,6.37,40465.0
2017-01-10 12:20:00,6.37,6.37,6.36,6.37,53645.0,6.37,6.37,6.36,6.37,53645.0
2017-01-10 12:30:00,6.37,6.37,6.36,6.37,64365.0,6.37,6.37,6.36,6.37,64365.0
2017-01-10 12:40:00,6.37,6.37,6.35,6.35,97610.0,6.37,6.37,6.35,6.35,97610.0
2017-01-10 12:50:00,6.35,6.36,6.34,6.35,110480.0,6.35,6.36,6.34,6.35,110480.0
2017-01-10 13:00:00,6.35,6.35,6.34,6.35,87430.0,6.35,6.35,6.34,6.35,87430.0
2017-01-10 13:10:00,6.35,6.35,6.34,6.35,55000.0,6.35,6.35,6.34,6.35,55000.0
2017-01-10 13:20:00,6.35,6.36,6.35,6.35,90810.0,6.35,6.36,6.35,6.35,90810.0
2017-01-10 13:30:00,6.35,6.37,6.35,6.36,95250.0,6.35,6.37,6.35,6.36,95250.0
2017-01-10 13:40:00,6.36,6.37,6.35,6.36,115790.0,6.36,6.37,6.35,6.36,115790.0
2017-01-10 13:50:00,6.36,6.37,6.35,6.35,104910.0,6.36,6.37,6.35,6.35,104910.0
2017-01-10 14:00:00,6.35,6.36,6.34,6.35,173195.0,6.35,6.36,6.34,6.35,173195.0
2017-01-10 14:10:00,6.35,6.36,6.35,6.36,263015.0,6.35,6.36,6.35,6.36,263015.0
2017-01-10 14:20:00,6.36,6.38,6.36,6.37,298830.0,6.36,6.38,6.36,6.37,298830.0
2017-01-10 14:30:00,6.37,6.38,6.37,6.38,164450.0,6.37,6.38,6.37,6.38,164450.0
2017-01-10 14:40:00,6.38,6.39,6.37,6.38,118320.0,6.38,6.39,6.37,6.38,118320.0
2017-01-10 14:50:00,6.37,6.38,6.36,6.36,107085.0,6.37,6.38,6.36,6.36,107085.0
2017-01-10 15:00:00,6.36,6.38,6.36,6.38,255510.0,6.36,6.38,6.36,6.38,255510.0
2017-01-10 15:10:00,6.38,6.38,6.37,6.37,138050.0,6.38,6.38,6.37,6.37,138050.0
2017-01-10 15:20:00,6.37,6.37,6.36,6.37,108035.0,6.37,6.37,6.36,6.37,108035.0
2017-01-10 15:30:00,6.37,6.38,6.37,6.38,285670.0,6.37,6.38,6.37,6.38,285670.0
2017-01-10 15:40:00,6.38,6.39,6.38,6.38,564050.0,6.38,6.39,6.38,6.38,564050.0
2017-01-10 15:50:00,6.38,6.4,6.38,6.39,1171685.0,6.38,6.4,6.38,6.39,1171685.0
2017-01-11 09:30:00,6.45,6.55,6.45,6.51,1152555.0,6.45,6.55,6.45,6.51,1152555.0
2017-01-11 09:40:00,6.52,6.54,6.49,6.51,470765.0,6.52,6.54,6.49,6.51,470765.0
2017-01-11 09:50:00,6.51,6.51,6.48,6.5,415655.0,6.51,6.51,6.48,6.5,415655.0
2017-01-11 10:00:00,6.5,6.51,6.47,6.5,464330.0,6.5,6.51,6.47,6.5,464330.0
2017-01-11 10:10:00,6.51,6.53,6.5,6.53,235890.0,6.51,6.53,6.5,6.53,235890.0
2017-01-11 10:20:00,6.53,6.53,6.51,6.52,422170.0,6.53,6.53,6.51,6.52,422170.0
2017-01-11 10:30:00,6.52,6.55,6.52,6.55,393010.0,6.52,6.55,6.52,6.55,393010.0
2017-01-11 10:40:00,6.55,6.56,6.53,6.56,664440.0,6.55,6.56,6.53,6.56,664440.0
2017-01-11 10:50:00,6.56,6.58,6.53,6.53,402005.0,6.56,6.58,6.53,6.53,402005.0
2017-01-11 11:00:00,6.53,6.54,6.51,6.52,390860.0,6.53,6.54,6.51,6.52,390860.0
2017-01-11 11:10:00,6.52,6.55,6.52,6.54,366995.0,6.52,6.55,6.52,6.54,366995.0
2017-01-11 11:20:00,6.54,6.55,6.49,6.49,242510.0,6.54,6.55,6.49,6.49,242510.0
2017-01-11 11:30:00,6.49,6.49,6.46,6.47,192650.0,6.49,6.49,6.46,6.47,192650.0
2017-01-11 11:40:00,6.46,6.48,6.46,6.47,183035.0,6.46,6.48,6.46,6.47,183035.0
2017-01-11 11:50:00,6.47,6.48,6.45,6.48,460795.0,6.47,6.48,6.45,6.48,460795.0
2017-01-11 12:00:00,6.48,6.48,6.45,6.46,107885.0,6.48,6.48,6.45,6.46,107885.0
2017-01-11 12:10:00,6.46,6.47,6.44,6.45,255655.0,6.46,6.47,6.44,6.45,255655.0
2017-01-11 12:20:00,6.44,6.45,6.44,6.44,71950.0,6.44,6.45,6.44,6.44,71950.0
2017-01-11 12:30:00,6.45,6.45,6.44,6.44,66510.0,6.45,6.45,6.44,6.44,66510.0
2017-01-11 12:40:00,6.44,6.44,6.42,6.43,79625.0,6.44,6.44,6.42,6.43,79625.0
2017-01-11 12:50:00,6.43,6.43,6.42,6.42,95950.0,6.43,6.43,6.42,6.42,95950.0
2017-01-11 13:00:00,6.42,6.42,6.41,6.41,92815.0,6.42,6.42,6.41,6.41,92815.0
2017-01-11 13:10:00,6.41,6.41,6.38,6.39,163090.0,6.41,6.41,6.38,6.39,163090.0
2017-01-11 13:20:00,6.39,6.4,6.38,6.38,82395.0,6.39,6.4,6.38,6.38,82395.0
2017-01-11 13:30:00,6.38,6.42,6.38,6.42,114625.0,6.38,6.42,6.38,6.42,114625.0
2017-01-11 13:40:00,6.41,6.42,6.41,6.41,74920.0,6.41,6.42,6.41,6.41,74920.0
2017-01-11 13:50:00,6.42,6.43,6.41,6.43,70665.0,6.42,6.43,6.41,6.43,70665.0
2017-01-11 14:00:00,6.43,6.44,6.42,6.44,89330.0,6.43,6.44,6.42,6.44,89330.0
2017-01-11 14:10:00,6.44,6.44,6.43,6.44,79835.0,6.44,6.44,6.43,6.44,79835.0
2017-01-11 14:20:00,6.43,6.44,6.43,6.44,42755.0,6.43,6.44,6.43,6.44,42755.0
2017-01-11 14:30:00,6.44,6.45,6.44,6.44,460195.0,6.44,6.45,6.44,6.44,460195.0
2017-01-11 14:40:00,6.44,6.45,6.43,6.44,292390.0,6.44,6.45,6.43,6.44,292390.0
2017-01-11 14:50:00,6.45,6.45,6.43,6.44,77810.0,6.45,6.45,6.43,6.44,77810.0
2017-01-11 15:00:00,6.44,6.45,6.44,6.44,98710.0,6.44,6.45,6.44,6.44,98710.0
2017-01-11 15:10:00,6.44,6.44,6.43,6.43,211885.0,6.44,6.44,6.43,6.43,211885.0
2017-01-11 15:20:00,6.43,6.43,6.42,6.42,116685.0,6.43,6.43,6.42,6.42,116685.0
2017-01-11 15:30:00,6.42,6.43,6.42,6.43,323985.0,6.42,6.43,6.42,6.43,323985.0
2017-01-11 15:40:00,6.43,6.43,6.42,6.42,436335.0,6.43,6.43,6.42,6.42,436335.0
2017-01-11 15:50:00,6.42,6.43,6.41,6.42,513765.0,6.42,6.43,6.41,6.42,513765.0
2017-01-12 09:30:00,6.41,6.43,6.36,6.37,157250.0,6.41,6.43,6.36,6.37,157250.0
2017-01-12 09:40:00,6.37,6.38,6.36,6.37,70960.0,6.37,6.38,6.36,6.37,70960.0
2017-01-12 09:50:00,6.37,6.37,6.31,6.32,112640.0,6.37,6.37,6.31,6.32,112640.0
2017-01-12 10:00:00,6.33,6.33,6.29,6.29,171075.0,6.33,6.33,6.29,6.29,171075.0
2017-01-12 10:10:00,6.29,6.31,6.29,6.3,124700.0,6.29,6.31,6.29,6.3,124700.0
2017-01-12 10:20:00,6.29,6.32,6.29,6.32,191265.0,6.29,6.32,6.29,6.32,191265.0
2017-01-12 10:30:00,6.32,6.32,6.29,6.3,175130.0,6.32,6.32,6.29,6.3,175130.0
2017-01-12 10:40:00,6.29,6.34,6.29,6.33,615700.0,6.29,6.34,6.29,6.33,615700.0
2017-01-12 10:50:00,6.33,6.33,6.31,6.32,114200.0,6.33,6.33,6.31,6.32,114200.0
2017-01-12 11:00:00,6.32,6.32,6.3,6.31,374565.0,6.32,6.32,6.3,6.31,374565.0
2017-01-12 11:10:00,6.3,6.33,6.3,6.33,47330.0,6.3,6.33,6.3,6.33,47330.0
2017-01-12 11:20:00,6.32,6.34,6.32,6.34,55405.0,6.32,6.34,6.32,6.34,55405.0
2017-01-12 11:30:00,6.34,6.35,6.33,6.34,142025.0,6.34,6.35,6.33,6.34,142025.0
2017-01-12 11:40:00,6.34,6.35,6.33,6.34,88510.0,6.34,6.35,6.33,6.34,88510.0
2017-01-12 11:50:00,6.34,6.34,6.32,6.33,85045.0,6.34,6.34,6.32,6.33,85045.0
2017-01-12 12:00:00,6.33,6.34,6.33,6.33,66220.0,6.33,6.34,6.33,6.33,66220.0
2017-01-12 12:10:00,6.33,6.33,6.32,6.33,128065.0,6.33,6.33,6.32,6.33,128065.0
2017-01-12 12:20:00,6.33,6.33,6.32,6.33,39000.0,6.33,6.33,6.32,6.33,39000.0
2017-01-12 12:30:00,6.33,6.33,6.32,6.33,159090.0,6.33,6.33,6.32,6.33,159090.0
2017-01-12 12:40:00,6.33,6.33,6.32,6.33,51355.0,6.33,6.33,6.32,6.33,51355.0
2017-01-12 12:50:00,6.33,6.33,6.33,6.33,60740.0,6.33,6.33,6.33,6.33,60740.0
2017-01-12 13:00:00,6.33,6.33,6.33,6.33,83600.0,6.33,6.33,6.33,6.33,83600.0
2017-01-12 13:10:00,6.33,6.34,6.33,6.34,276080.0,6.33,6.34,6.33,6.34,276080.0
2017-01-12 13:20:00,6.34,6.34,6.33,6.33,40330.0,6.34,6.34,6.33,6.33,40330.0
2017-01-12 13:30:00,6.33,6.34,6.33,6.34,118605.0,6.33,6.34,6.33,6.34,118605.0
2017-01-12 13:40:00,6.34,6.36,6.34,6.36,34625.0,6.34,6.36,6.34,6.36,34625.0
2017-01-12 13:50:00,6.36,6.36,6.35,6.35,59615.0,6.36,6.36,6.35,6.35,59615.0
2017-01-12 14:00:00,6.35,6.35,6.34,6.34,102880.0,6.35,6.35,6.34,6.34,102880.0
2017-01-12 14:10:00,6.34,6.36,6.34,6.35,62045.0,6.34,6.36,6.34,6.35,62045.0
2017-01-12 14:20:00,6.35,6.36,6.35,6.36,112890.0,6.35,6.36,6.35,6.36,112890.0
2017-01-12 14:30:00,6.36,6.37,6.36,6.37,105570.0,6.36,6.37,6.36,6.37,105570.0
2017-01-12 14:40:00,6.37,6.37,6.36,6.36,103525.0,6.37,6.37,6.36,6.36,103525.0
2017-01-12 14:50:00,6.36,6.37,6.35,6.36,260215.0,6.36,6.37,6.35,6.36,260215.0
2017-01-12 15:00:00,6.36,6.37,6.35,6.37,192090.0,6.36,6.37,6.35,6.37,192090.0
2017-01-12 15:10:00,6.37,6.38,6.37,6.37,85590.0,6.37,6.38,6.37,6.37,85590.0
2017-01-12 15:20:00,6.37,6.38,6.37,6.37,79005.0,6.37,6.38,6.37,6.37,79005.0
2017-01-12 15:30:00,6.37,6.38,6.37,6.38,259160.0,6.37,6.38,6.37,6.38,259160.0
2017-01-12 15:40:00,6.38,6.38,6.37,6.38,217745.0,6.38,6.38,6.37,6.38,217745.0
2017-01-12 15:50:00,6.38,6.38,6.37,6.37,609565.0,6.38,6.38,6.37,6.37,609565.0
2017-01-13 09:30:00,6.37,6.42,6.36,6.39,90225.0,6.37,6.42,6.36,6.39,90225.0
2017-01-13 09:40:00,6.39,6.43,6.39,6.43,82170.0,6.39,6.43,6.39,6.43,82170.0
2017-01-13 09:50:00,6.44,6.44,6.41,6.41,57125.0,6.44,6.44,6.41,6.41,57125.0
2017-01-13 10:00:00,6.41,6.43,6.41,6.42,86570.0,6.41,6.43,6.41,6.42,86570.0
2017-01-13 10:10:00,6.42,6.44,6.42,6.43,83630.0,6.42,6.44,6.42,6.43,83630.0
2017-01-13 10:20:00,6.43,6.45,6.43,6.44,29615.0,6.43,6.45,6.43,6.44,29615.0
2017-01-13 10:30:00,6.44,6.46,6.44,6.46,77260.0,6.44,6.46,6.44,6.46,77260.0
2017-01-13 10:40:00,6.45,6.46,6.44,6.45,45855.0,6.45,6.46,6.44,6.45,45855.0
2017-01-13 10:50:00,6.45,6.46,6.45,6.46,32890.0,6.45,6.46,6.45,6.46,32890.0
2017-01-13 11:00:00,6.45,6.46,6.44,6.44,46760.0,6.45,6.46,6.44,6.44,46760.0
2017-01-13 11:10:00,6.45,6.45,6.43,6.43,46565.0,6.45,6.45,6.43,6.43,46565.0
2017-01-13 11:20:00,6.44,6.44,6.43,6.44,30445.0,6.44,6.44,6.43,6.44,30445.0
2017-01-13 11:30:00,6.43,6.44,6.43,6.44,73865.0,6.43,6.44,6.43,6.44,73865.0
2017-01-13 11:40:00,6.44,6.45,6.43,6.44,55310.0,6.44,6.45,6.43,6.44,55310.0
2017-01-13 11:50:00,6.44,6.45,6.44,6.45,51260.0,6.44,6.45,6.44,6.45,51260.0
2017-01-13 12:00:00,6.45,6.46,6.45,6.45,31425.0,6.45,6.46,6.45,6.45,31425.0
2017-01-13 12:10:00,6.45,6.45,6.43,6.44,29545.0,6.45,6.45,6.43,6.44,29545.0
2017-01-13 12:20:00,6.44,6.44,6.43,6.43,48575.0,6.44,6.44,6.43,6.43,48575.0
2017-01-13 12:30:00,6.43,6.44,6.43,6.44,21000.0,6.43,6.44,6.43,6.44,21000.0
2017-01-13 12:40:00,6.44,6.44,6.44,6.44,20390.0,6.44,6.44,6.44,6.44,20390.0
2017-01-13 12:50:00,6.44,6.46,6.44,6.45,42265.0,6.44,6.46,6.44,6.45,42265.0
2017-01-13 13:00:00,6.46,6.46,6.45,6.45,27000.0,6.46,6.46,6.45,6.45,27000.0
2017-01-13 13:10:00,6.45,6.45,6.45,6.45,27640.0,6.45,6.45,6.45,6.45,27640.0
2017-01-13 13:20:00,6.45,6.45,6.44,6.44,82310.0,6.45,6.45,6.44,6.44,82310.0
2017-01-13 13:30:00,6.44,6.45,6.44,6.45,27685.0,6.44,6.45,6.44,6.45,27685.0
2017-01-13 13:40:00,6.45,6.45,6.44,6.45,107945.0,6.45,6.45,6.44,6.45,107945.0
2017-01-13 13:50:00,6.45,6.45,6.44,6.45,44335.0,6.45,6.45,6.44,6.45,44335.0
2017-01-13 14:00:00,6.44,6.44,6.44,6.44,45990.0,6.44,6.44,6.44,6.44,45990.0
2017-01-13 14:10:00,6.44,6.44,6.43,6.44,66455.0,6.44,6.44,6.43,6.44,66455.0
2017-01-13 14:20:00,6.44,6.44,6.43,6.43,76525.0,6.44,6.44,6.43,6.43,76525.0
2017-01-13 14:30:00,6.43,6.44,6.43,6.44,64475.0,6.43,6.44,6.43,6.44,64475.0
2017-01-13 14:40:00,6.44,6.44,6.43,6.44,31410.0,6.44,6.44,6.43,6.44,31410.0
2017-01-13 14:50:00,6.44,6.45,6.43,6.45,62750.0,6.44,6.45,6.43,6.45,62750.0
2017-01-13 15:00:00,6.45,6.46,6.44,6.45,62620.0,6.45,6.46,6.44,6.45,62620.0
2017-01-13 15:10:00,6.45,6.45,6.44,6.44,80765.0,6.45,6.45,6.44,6.44,80765.0
2017-01-13 15:20:00,6.44,6.45,6.43,6.45,101655.0,6.44,6.45,6.43,6.45,101655.0
2017-01-13 15:30:00,6.45,6.46,6.45,6.46,74585.0,6.45,6.46,6.45,6.46,74585.0
2017-01-13 15:40:00,6.45,6.47,6.45,6.46,225630.0,6.45,6.47,6.45,6.46,225630.0
2017-01-13 15:50:00,6.46,6.46,6.46,6.46,582865.0,6.46,6.46,6.46,6.46,582865.0
2017-01-17 09:30:00,6.46,6.47,6.41,6.45,374420.0,6.46,6.47,6.41,6.45,374420.0
2017-01-17 09:40:00,6.46,6.47,6.43,6.45,72470.0,6.46,6.47,6.43,6.45,72470.0
2017-01-17 09:50:00,6.45,6.45,6.43,6.44,118190.0,6.45,6.45,6.43,6.44,118190.0
2017-01-17 10:00:00,6.44,6.47,6.43,6.46,89500.0,6.44,6.47,6.43,6.46,89500.0
2017-01-17 10:10:00,6.46,6.49,6.46,6.48,65570.0,6.46,6.49,6.46,6.48,65570.0
2017-01-17 10:20:00,6.48,6.49,6.47,6.47,51135.0,6.48,6.49,6.47,6.47,51135.0
2017-01-17 10:30:00,6.47,6.48,6.46,6.47,40880.0,6.47,6.48,6.46,6.47,40880.0
2017-01-17 10:40:00,6.47,6.48,6.46,6.46,34700.0,6.47,6.48,6.46,6.46,34700.0
2017-01-17 10:50:00,6.46,6.46,6.45,6.45,53995.0,6.46,6.46,6.45,6.45,53995.0
2017-01-17 11:00:00,6.45,6.46,6.44,6.44,36120.0,6.45,6.46,6.44,6.44,36120.0
2017-01-17 11:10:00,6.44,6.44,6.43,6.44,72780.0,6.44,6.44,6.43,6.44,72780.0
2017-01-17 11:20:00,6.44,6.44,6.43,6.43,49360.0,6.44,6.44,6.43,6.43,49360.0
2017-01-17 11:30:00,6.44,6.44,6.43,6.44,56765.0,6.44,6.44,6.43,6.44,56765.0
2017-01-17 11:40:00,6.44,6.45,6.43,6.45,140375.0,6.44,6.45,6.43,6.45,140375.0
2017-01-17 11:50:00,6.45,6.46,6.45,6.46,109825.0,6.45,6.46,6.45,6.46,109825.0
2017-01-17 12:00:00,6.46,6.47,6.46,6.46,58920.0,6.46,6.47,6.46,6.46,58920.0
2017-01-17 12:10:00,6.46,6.46,6.45,6.45,60130.0,6.46,6.46,6.45,6.45,60130.0
2017-01-17 12:20:00,6.45,6.46,6.45,6.46,115205.0,6.45,6.46,6.45,6.46,115205.0
2017-01-17 12:30:00,6.47,6.47,6.46,6.46,130310.0,6.47,6.47,6.46,6.46,130310.0
2017-01-17 12:40:00,6.46,6.46,6.46,6.46,43525.0,6.46,6.46,6.46,6.46,43525.0
2017-01-17 12:50:00,6.46,6.46,6.45,6.46,65855.0,6.46,6.46,6.45,6.46,65855.0
2017-01-17 13:00:00,6.46,6.47,6.44,6.44,322010.0,6.46,6.47,6.44,6.44,322010.0
2017-01-17 13:10:00,6.45,6.45,6.3,6.39,18624035.0,6.45,6.45,6.3,6.39,18624035.0
2017-01-17 13:20:00,6.39,6.4,6.3,6.35,5050440.0,6.39,6.4,6.3,6.35,5050440.0
2017-01-17 13:30:00,6.35,6.38,6.35,6.36,581130.0,6.35,6.38,6.35,6.36,581130.0
2017-01-17 13:40:00,6.36,6.36,6.34,6.34,670665.0,6.36,6.36,6.34,6.34,670665.0
2017-01-17 13:50:00,6.34,6.34,6.32,6.33,468070.0,6.34,6.34,6.32,6.33,468070.0
2017-01-17 14:00:00,6.33,6.34,6.31,6.34,580545.0,6.33,6.34,6.31,6.34,580545.0
2017-01-17 14:10:00,6.34,6.34,6.32,6.33,491900.0,6.34,6.34,6.32,6.33,491900.0
2017-01-17 14:20:00,6.33,6.33,6.31,6.32,394465.0,6.33,6.33,6.31,6.32,394465.0
2017-01-17 14:30:00,6.32,6.34,6.31,6.34,597690.0,6.32,6.34,6.31,6.34,597690.0
2017-01-17 14:40:00,6.34,6.34,6.33,6.34,242950.0,6.34,6.34,6.33,6.34,242950.0
2017-01-17 14:50:00,6.34,6.34,6.32,6.32,276605.0,6.34,6.34,6.32,6.32,276605.0
2017-01-17 15:00:00,6.32,6.32,6.29,6.29,1322430.0,6.32,6.32,6.29,6.29,1322430.0
2017-01-17 15:10:00,6.29,6.31,6.28,6.3,415665.0,6.29,6.31,6.28,6.3,415665.0
2017-01-17 15:20:00,6.3,6.32,6.3,6.31,905845.0,6.3,6.32,6.3,6.31,905845.0
2017-01-17 15:30:00,6.31,6.34,6.31,6.34,693530.0,6.31,6.34,6.31,6.34,693530.0
2017-01-17 15:40:00,6.34,6.34,6.32,6.33,522120.0,6.34,6.34,6.32,6.33,522120.0
2017-01-17 15:50:00,6.33,6.35,6.33,6.34,1351700.0,6.33,6.35,6.33,6.34,1351700.0
2017-01-18 09:30:00,6.33,6.39,6.29,6.37,523900.0,6.33,6.39,6.29,6.37,523900.0
2017-01-18 09:40:00,6.37,6.39,6.35,6.37,430870.0,6.37,6.39,6.35,6.37,430870.0
2017-01-18 09:50:00,6.37,6.37,6.34,6.35,126815.0,6.37,6.37,6.34,6.35,126815.0
2017-01-18 10:00:00,6.35,6.35,6.32,6.32,266975.0,6.35,6.35,6.32,6.32,266975.0
2017-01-18 10:10:00,6.32,6.34,6.3,6.3,498810.0,6.32,6.34,6.3,6.3,498810.0
2017-01-18 10:20:00,6.3,6.32,6.29,6.29,695145.0,6.3,6.32,6.29,6.29,695145.0
2017-01-18 10:30:00,6.29,6.3,6.29,6.29,265635.0,6.29,6.3,6.29,6.29,265635.0
2017-01-18 10:40:00,6.3,6.3,6.27,6.28,328855.0,6.3,6.3,6.27,6.28,328855.0
2017-01-18 10:50:00,6.28,6.29,6.28,6.29,446510.0,6.28,6.29,6.28,6.29,446510.0
2017-01-18 11:00:00,6.29,6.29,6.29,6.29,187045.0,6.29,6.29,6.29,6.29,187045.0
2017-01-18 11:10:00,6.29,6.29,6.28,6.28,169345.0,6.29,6.29,6.28,6.28,169345.0
2017-01-18 11:20:00,6.28,6.3,6.27,6.3,92750.0,6.28,6.3,6.27,6.3,92750.0
2017-01-18 11:30:00,6.3,6.31,6.29,6.31,391340.0,6.3,6.31,6.29,6.31,391340.0
2017-01-18 11:40:00,6.31,6.31,6.29,6.3,222945.0,6.31,6.31,6.29,6.3,222945.0
2017-01-18 11:50:00,6.3,6.33,6.3,6.31,348290.0,6.3,6.33,6.3,6.31,348290.0
2017-01-18 12:00:00,6.31,6.35,6.31,6.35,155195.0,6.31,6.35,6.31,6.35,155195.0
2017-01-18 12:10:00,6.35,6.36,6.35,6.36,214265.0,6.35,6.36,6.35,6.36,214265.0
2017-01-18 12:20:00,6.36,6.38,6.35,6.38,222300.0,6.36,6.38,6.35,6.38,222300.0
2017-01-18 12:30:00,6.38,6.38,6.37,6.37,205615.0,6.38,6.38,6.37,6.37,205615.0
2017-01-18 12:40:00,6.38,6.39,6.37,6.37,229015.0,6.38,6.39,6.37,6.37,229015.0
2017-01-18 12:50:00,6.37,6.38,6.35,6.35,90030.0,6.37,6.38,6.35,6.35,90030.0
2017-01-18 13:00:00,6.35,6.37,6.35,6.37,93170.0,6.35,6.37,6.35,6.37,93170.0
2017-01-18 13:10:00,6.37,6.37,6.36,6.36,45630.0,6.37,6.37,6.36,6.36,45630.0
2017-01-18 13:20:00,6.37,6.37,6.36,6.37,104280.0,6.37,6.37,6.36,6.37,104280.0
2017-01-18 13:30:00,6.37,6.37,6.35,6.35,116005.0,6.37,6.37,6.35,6.35,116005.0
2017-01-18 13:40:00,6.36,6.36,6.35,6.35,98370.0,6.36,6.36,6.35,6.35,98370.0
2017-01-18 13:50:00,6.35,6.35,6.35,6.35,54820.0,6.35,6.35,6.35,6.35,54820.0
2017-01-18 14:00:00,6.35,6.37,6.35,6.36,124865.0,6.35,6.37,6.35,6.36,124865.0
2017-01-18 14:10:00,6.36,6.36,6.35,6.36,343855.0,6.36,6.36,6.35,6.36,343855.0
2017-01-18 14:20:00,6.36,6.36,6.34,6.34,47955.0,6.36,6.36,6.34,6.34,47955.0
2017-01-18 14:30:00,6.34,6.35,6.34,6.35,48750.0,6.34,6.35,6.34,6.35,48750.0
2017-01-18 14:40:00,6.35,6.35,6.34,6.34,225075.0,6.35,6.35,6.34,6.34,225075.0
2017-01-18 14:50:00,6.35,6.36,6.34,6.35,90280.0,6.35,6.36,6.34,6.35,90280.0
2017-01-18 15:00:00,6.35,6.36,6.35,6.35,78945.0,6.35,6.36,6.35,6.35,78945.0
2017-01-18 15:10:00,6.35,6.36,6.35,6.36,75465.0,6.35,6.36,6.35,6.36,75465.0
2017-01-18 15:20:00,6.36,6.36,6.35,6.35,77330.0,6.36,6.36,6.35,6.35,77330.0
2017-01-18 15:30:00,6.35,6.35,6.35,6.35,123345.0,6.35,6.35,6.35,6.35,123345.0
2017-01-18 15:40:00,6.35,6.36,6.35,6.36,194410.0,6.35,6.36,6.35,6.36,194410.0
2017-01-18 15:50:00,6.36,6.37,6.35,6.37,1242565.0,6.36,6.37,6.35,6.37,1242565.0
2017-01-19 09:30:00,6.47,6.55,6.45,6.46,2229110.0,6.47,6.55,6.45,6.46,2229110.0
2017-01-19 09:40:00,6.46,6.52,6.45,6.5,1037150.0,6.46,6.52,6.45,6.5,1037150.0
2017-01-19 09:50:00,6.5,6.54,6.49,6.54,835790.0,6.5,6.54,6.49,6.54,835790.0
2017-01-19 10:00:00,6.53,6.54,6.5,6.51,397840.0,6.53,6.54,6.5,6.51,397840.0
2017-01-19 10:10:00,6.51,6.53,6.51,6.51,276800.0,6.51,6.53,6.51,6.51,276800.0
2017-01-19 10:20:00,6.51,6.52,6.49,6.5,440190.0,6.51,6.52,6.49,6.5,440190.0
2017-01-19 10:30:00,6.5,6.51,6.5,6.5,98550.0,6.5,6.51,6.5,6.5,98550.0
2017-01-19 10:40:00,6.5,6.5,6.47,6.48,214560.0,6.5,6.5,6.47,6.48,214560.0
2017-01-19 10:50:00,6.48,6.48,6.46,6.46,150995.0,6.48,6.48,6.46,6.46,150995.0
2017-01-19 11:00:00,6.46,6.46,6.44,6.46,231225.0,6.46,6.46,6.44,6.46,231225.0
2017-01-19 11:10:00,6.46,6.46,6.45,6.46,214040.0,6.46,6.46,6.45,6.46,214040.0
2017-01-19 11:20:00,6.46,6.47,6.46,6.46,1001180.0,6.46,6.47,6.46,6.46,1001180.0
2017-01-19 11:30:00,6.45,6.48,6.45,6.48,196040.0,6.45,6.48,6.45,6.48,196040.0
2017-01-19 11:40:00,6.48,6.5,6.48,6.5,289345.0,6.48,6.5,6.48,6.5,289345.0
2017-01-19 11:50:00,6.5,6.5,6.49,6.5,173985.0,6.5,6.5,6.49,6.5,173985.0
2017-01-19 12:00:00,6.5,6.53,6.5,6.52,537990.0,6.5,6.53,6.5,6.52,537990.0
2017-01-19 12:10:00,6.52,6.54,6.52,6.54,490280.0,6.52,6.54,6.52,6.54,490280.0
2017-01-19 12:20:00,6.54,6.54,6.53,6.54,117570.0,6.54,6.54,6.53,6.54,117570.0
2017-01-19 12:30:00,6.54,6.54,6.52,6.52,149290.0,6.54,6.54,6.52,6.52,149290.0
2017-01-19 12:40:00,6.52,6.53,6.52,6.52,166340.0,6.52,6.53,6.52,6.52,166340.0
2017-01-19 12:50:00,6.52,6.52,6.52,6.52,114450.0,6.52,6.52,6.52,6.52,114450.0
2017-01-19 13:00:00,6.52,6.52,6.51,6.51,237120.0,6.52,6.52,6.51,6.51,237120.0
2017-01-19 13:10:00,6.51,6.52,6.5,6.5,162645.0,6.51,6.52,6.5,6.5,162645.0
2017-01-19 13:20:00,6.5,6.51,6.49,6.5,168420.0,6.5,6.51,6.49,6.5,168420.0
2017-01-19 13:30:00,6.5,6.5,6.49,6.5,123410.0,6.5,6.5,6.49,6.5,123410.0
2017-01-19 13:40:00,6.5,6.5,6.49,6.5,107430.0,6.5,6.5,6.49,6.5,107430.0
2017-01-19 13:50:00,6.5,6.5,6.47,6.47,342585.0,6.5,6.5,6.47,6.47,342585.0
2017-01-19 14:00:00,6.48,6.48,6.46,6.46,201475.0,6.48,6.48,6.46,6.46,201475.0
2017-01-19 14:10:00,6.46,6.47,6.46,6.46,156355.0,6.46,6.47,6.46,6.46,156355.0
2017-01-19 14:20:00,6.46,6.48,6.46,6.48,141535.0,6.46,6.48,6.46,6.48,141535.0
2017-01-19 14:30:00,6.48,6.49,6.48,6.49,152045.0,6.48,6.49,6.48,6.49,152045.0
2017-01-19 14:40:00,6.49,6.49,6.47,6.48,521765.0,6.49,6.49,6.47,6.48,521765.0
2017-01-19 14:50:00,6.48,6.49,6.47,6.47,197460.0,6.48,6.49,6.47,6.47,197460.0
2017-01-19 15:00:00,6.47,6.48,6.46,6.47,248300.0,6.47,6.48,6.46,6.47,248300.0
2017-01-19 15:10:00,6.48,6.48,6.47,6.48,517965.0,6.48,6.48,6.47,6.48,517965.0
2017-01-19 15:20:00,6.48,6.48,6.47,6.48,227735.0,6.48,6.48,6.47,6.48,227735.0
2017-01-19 15:30:00,6.48,6.48,6.47,6.47,223530.0,6.48,6.48,6.47,6.47,223530.0
2017-01-19 15:40:00,6.47,6.47,6.47,6.47,377430.0,6.47,6.47,6.47,6.47,377430.0
2017-01-19 15:50:00,6.47,6.47,6.46,6.47,1676475.0,6.47,6.47,6.46,6.47,1676475.0
2017-01-20 09:30:00,6.47,6.52,6.47,6.52,174925.0,6.47,6.52,6.47,6.52,174925.0
2017-01-20 09:40:00,6.51,6.51,6.48,6.49,52215.0,6.51,6.51,6.48,6.49,52215.0
2017-01-20 09:50:00,6.5,6.5,6.48,6.48,79715.0,6.5,6.5,6.48,6.48,79715.0
2017-01-20 10:00:00,6.49,6.49,6.45,6.46,532285.0,6.49,6.49,6.45,6.46,532285.0
2017-01-20 10:10:00,6.46,6.48,6.46,6.48,202735.0,6.46,6.48,6.46,6.48,202735.0
2017-01-20 10:20:00,6.47,6.47,6.46,6.46,112875.0,6.47,6.47,6.46,6.46,112875.0
2017-01-20 10:30:00,6.46,6.47,6.46,6.47,577665.0,6.46,6.47,6.46,6.47,577665.0
2017-01-20 10:40:00,6.47,6.49,6.47,6.47,242390.0,6.47,6.49,6.47,6.47,242390.0
2017-01-20 10:50:00,6.47,6.49,6.47,6.49,253075.0,6.47,6.49,6.47,6.49,253075.0
2017-01-20 11:00:00,6.49,6.5,6.49,6.49,272510.0,6.49,6.5,6.49,6.49,272510.0
2017-01-20 11:10:00,6.49,6.5,6.49,6.49,652870.0,6.49,6.5,6.49,6.49,652870.0
2017-01-20 11:20:00,6.49,6.5,6.49,6.49,196800.0,6.49,6.5,6.49,6.49,196800.0
2017-01-20 11:30:00,6.49,6.5,6.49,6.5,117700.0,6.49,6.5,6.49,6.5,117700.0
2017-01-20 11:40:00,6.5,6.5,6.49,6.5,169795.0,6.5,6.5,6.49,6.5,169795.0
2017-01-20 11:50:00,6.5,6.51,6.49,6.51,231860.0,6.5,6.51,6.49,6.51,231860.0
2017-01-20 12:00:00,6.51,6.52,6.46,6.49,388465.0,6.51,6.52,6.46,6.49,388465.0
2017-01-20 12:10:00,6.49,6.5,6.48,6.49,117115.0,6.49,6.5,6.48,6.49,117115.0
2017-01-20 12:20:00,6.49,6.5,6.48,6.48,85500.0,6.49,6.5,6.48,6.48,85500.0
2017-01-20 12:30:00,6.48,6.48,6.47,6.47,178000.0,6.48,6.48,6.47,6.47,178000.0
2017-01-20 12:40:00,6.47,6.48,6.47,6.47,127840.0,6.47,6.48,6.47,6.47,127840.0
2017-01-20 12:50:00,6.47,6.47,6.45,6.46,180710.0,6.47,6.47,6.45,6.46,180710.0
2017-01-20 13:00:00,6.46,6.47,6.46,6.46,94375.0,6.46,6.47,6.46,6.46,94375.0
2017-01-20 13:10:00,6.46,6.46,6.44,6.45,180160.0,6.46,6.46,6.44,6.45,180160.0
2017-01-20 13:20:00,6.45,6.45,6.44,6.44,200145.0,6.45,6.45,6.44,6.44,200145.0
2017-01-20 13:30:00,6.44,6.45,6.44,6.45,84965.0,6.44,6.45,6.44,6.45,84965.0
2017-01-20 13:40:00,6.46,6.46,6.45,6.45,38095.0,6.46,6.46,6.45,6.45,38095.0
2017-01-20 13:50:00,6.45,6.47,6.45,6.46,51595.0,6.45,6.47,6.45,6.46,51595.0
2017-01-20 14:00:00,6.46,6.47,6.46,6.47,32190.0,6.46,6.47,6.46,6.47,32190.0
2017-01-20 14:10:00,6.47,6.49,6.47,6.49,208565.0,6.47,6.49,6.47,6.49,208565.0
2017-01-20 14:20:00,6.49,6.49,6.48,6.48,80520.0,6.49,6.49,6.48,6.48,80520.0
2017-01-20 14:30:00,6.48,6.48,6.48,6.48,87235.0,6.48,6.48,6.48,6.48,87235.0
2017-01-20 14:40:00,6.48,6.49,6.48,6.49,72010.0,6.48,6.49,6.48,6.49,72010.0
2017-01-20 14:50:00,6.49,6.49,6.49,6.49,77945.0,6.49,6.49,6.49,6.49,77945.0
2017-01-20 15:00:00,6.49,6.5,6.48,6.49,251350.0,6.49,6.5,6.48,6.49,251350.0
2017-01-20 15:10:00,6.49,6.5,6.49,6.5,170900.0,6.49,6.5,6.49,6.5,170900.0
2017-01-20 15:20:00,6.5,6.5,6.48,6.48,250505.0,6.5,6.5,6.48,6.48,250505.0
2017-01-20 15:30:00,6.48,6.48,6.46,6.47,380305.0,6.48,6.48,6.46,6.47,380305.0
2017-01-20 15:40:00,6.47,6.47,6.44,6.44,3663940.0,6.47,6.47,6.44,6.44,3663940.0
2017-01-20 15:50:00,6.45,6.46,6.44,6.46,1095105.0,6.45,6.46,6.44,6.46,1095105.0
2017-01-23 09:30:00,6.46,6.49,6.44,6.47,126915.0,6.46,6.49,6.44,6.47,126915.0
2017-01-23 09:40:00,6.47,6.48,6.45,6.46,53090.0,6.47,6.48,6.45,6.46,53090.0
2017-01-23 09:50:00,6.45,6.46,6.43,6.45,38595.0,6.45,6.46,6.43,6.45,38595.0
2017-01-23 10:00:00,6.45,6.45,6.44,6.44,64710.0,6.45,6.45,6.44,6.44,64710.0
2017-01-23 10:10:00,6.44,6.44,6.42,6.42,114580.0,6.44,6.44,6.42,6.42,114580.0
2017-01-23 10:20:00,6.42,6.43,6.42,6.43,68275.0,6.42,6.43,6.42,6.43,68275.0
2017-01-23 10:30:00,6.42,6.44,6.42,6.43,138905.0,6.42,6.44,6.42,6.43,138905.0
2017-01-23 10:40:00,6.43,6.45,6.43,6.45,62015.0,6.43,6.45,6.43,6.45,62015.0
2017-01-23 10:50:00,6.45,6.46,6.44,6.45,123980.0,6.45,6.46,6.44,6.45,123980.0
2017-01-23 11:00:00,6.45,6.46,6.45,6.46,94620.0,6.45,6.46,6.45,6.46,94620.0
2017-01-23 11:10:00,6.46,6.46,6.45,6.45,881395.0,6.46,6.46,6.45,6.45,881395.0
2017-01-23 11:20:00,6.45,6.45,6.42,6.42,94850.0,6.45,6.45,6.42,6.42,94850.0
2017-01-23 11:30:00,6.42,6.43,6.42,6.42,283920.0,6.42,6.43,6.42,6.42,283920.0
2017-01-23 11:40:00,6.42,6.42,6.39,6.39,212730.0,6.42,6.42,6.39,6.39,212730.0
2017-01-23 11:50:00,6.4,6.4,6.39,6.39,1065500.0,6.4,6.4,6.39,6.39,1065500.0
2017-01-23 12:00:00,6.39,6.4,6.37,6.38,192335.0,6.39,6.4,6.37,6.38,192335.0
2017-01-23 12:10:00,6.38,6.39,6.38,6.39,82715.0,6.38,6.39,6.38,6.39,82715.0
2017-01-23 12:20:00,6.39,6.43,6.39,6.43,170620.0,6.39,6.43,6.39,6.43,170620.0
2017-01-23 12:30:00,6.42,6.42,6.42,6.42,172360.0,6.42,6.42,6.42,6.42,172360.0
2017-01-23 12:40:00,6.42,6.42,6.41,6.42,48140.0,6.42,6.42,6.41,6.42,48140.0
2017-01-23 12:50:00,6.41,6.42,6.41,6.42,34185.0,6.41,6.42,6.41,6.42,34185.0
2017-01-23 13:00:00,6.42,6.43,6.41,6.43,62915.0,6.42,6.43,6.41,6.43,62915.0
2017-01-23 13:10:00,6.43,6.43,6.42,6.42,138830.0,6.43,6.43,6.42,6.42,138830.0
2017-01-23 13:20:00,6.42,6.42,6.41,6.41,66210.0,6.42,6.42,6.41,6.41,66210.0
2017-01-23 13:30:00,6.41,6.41,6.4,6.41,928520.0,6.41,6.41,6.4,6.41,928520.0
2017-01-23 13:40:00,6.41,6.41,6.4,6.4,205650.0,6.41,6.41,6.4,6.4,205650.0
2017-01-23 13:50:00,6.4,6.41,6.4,6.41,641780.0,6.4,6.41,6.4,6.41,641780.0
2017-01-23 14:00:00,6.41,6.41,6.4,6.4,114750.0,6.41,6.41,6.4,6.4,114750.0
2017-01-23 14:10:00,6.4,6.4,6.39,6.39,154250.0,6.4,6.4,6.39,6.39,154250.0
2017-01-23 14:20:00,6.39,6.39,6.37,6.37,546055.0,6.39,6.39,6.37,6.37,546055.0
2017-01-23 14:30:00,6.37,6.41,6.37,6.41,130555.0,6.37,6.41,6.37,6.41,130555.0
2017-01-23 14:40:00,6.41,6.43,6.41,6.43,118975.0,6.41,6.43,6.41,6.43,118975.0
2017-01-23 14:50:00,6.42,6.44,6.42,6.43,89515.0,6.42,6.44,6.42,6.43,89515.0
2017-01-23 15:00:00,6.43,6.43,6.42,6.42,57380.0,6.43,6.43,6.42,6.42,57380.0
2017-01-23 15:10:00,6.42,6.43,6.42,6.43,66920.0,6.42,6.43,6.42,6.43,66920.0
2017-01-23 15:20:00,6.43,6.44,6.43,6.43,86365.0,6.43,6.44,6.43,6.43,86365.0
2017-01-23 15:30:00,6.43,6.44,6.43,6.44,127530.0,6.43,6.44,6.43,6.44,127530.0
2017-01-23 15:40:00,6.44,6.45,6.44,6.44,286055.0,6.44,6.45,6.44,6.44,286055.0
2017-01-23 15:50:00,6.44,6.44,6.43,6.44,513190.0,6.44,6.44,6.43,6.44,513190.0
2017-01-24 09:30:00,6.45,6.51,6.45,6.47,171450.0,6.45,6.51,6.45,6.47,171450.0
2017-01-24 09:40:00,6.47,6.48,6.46,6.48,81920.0,6.47,6.48,6.46,6.48,81920.0
2017-01-24 09:50:00,6.48,6.48,6.46,6.46,44365.0,6.48,6.48,6.46,6.46,44365.0
2017-01-24 10:00:00,6.45,6.47,6.44,6.47,54650.0,6.45,6.47,6.44,6.47,54650.0
2017-01-24 10:10:00,6.47,6.49,6.47,6.49,58585.0,6.47,6.49,6.47,6.49,58585.0
2017-01-24 10:20:00,6.49,6.5,6.49,6.49,140955.0,6.49,6.5,6.49,6.49,140955.0
2017-01-24 10:30:00,6.49,6.49,6.47,6.48,133325.0,6.49,6.49,6.47,6.48,133325.0
2017-01-24 10:40:00,6.48,6.48,6.47,6.48,90065.0,6.48,6.48,6.47,6.48,90065.0
2017-01-24 10:50:00,6.48,6.48,6.47,6.48,65010.0,6.48,6.48,6.47,6.48,65010.0
2017-01-24 11:00:00,6.48,6.49,6.47,6.48,156635.0,6.48,6.49,6.47,6.48,156635.0
2017-01-24 11:10:00,6.48,6.48,6.47,6.48,54625.0,6.48,6.48,6.47,6.48,54625.0
2017-01-24 11:20:00,6.48,6.49,6.48,6.48,140590.0,6.48,6.49,6.48,6.48,140590.0
2017-01-24 11:30:00,6.48,6.51,6.48,6.49,189890.0,6.48,6.51,6.48,6.49,189890.0
2017-01-24 11:40:00,6.49,6.5,6.49,6.49,113385.0,6.49,6.5,6.49,6.49,113385.0
2017-01-24 11:50:00,6.49,6.49,6.48,6.48,35815.0,6.49,6.49,6.48,6.48,35815.0
2017-01-24 12:00:00,6.48,6.48,6.48,6.48,241840.0,6.48,6.48,6.48,6.48,241840.0
2017-01-24 12:10:00,6.48,6.49,6.48,6.49,41765.0,6.48,6.49,6.48,6.49,41765.0
2017-01-24 12:20:00,6.49,6.5,6.48,6.49,27500.0,6.49,6.5,6.48,6.49,27500.0
2017-01-24 12:30:00,6.49,6.49,6.48,6.49,12510.0,6.49,6.49,6.48,6.49,12510.0
2017-01-24 12:40:00,6.48,6.49,6.48,6.48,22500.0,6.48,6.49,6.48,6.48,22500.0
2017-01-24 12:50:00,6.48,6.49,6.48,6.48,48155.0,6.48,6.49,6.48,6.48,48155.0
2017-01-24 13:00:00,6.49,6.51,6.48,6.5,59440.0,6.49,6.51,6.48,6.5,59440.0
2017-01-24 13:10:00,6.5,6.51,6.5,6.5,155100.0,6.5,6.51,6.5,6.5,155100.0
2017-01-24 13:20:00,6.5,6.51,6.5,6.51,169305.0,6.5,6.51,6.5,6.51,169305.0
2017-01-24 13:30:00,6.51,6.53,6.51,6.53,70705.0,6.51,6.53,6.51,6.53,70705.0
2017-01-24 13:40:00,6.53,6.54,6.52,6.54,72510.0,6.53,6.54,6.52,6.54,72510.0
2017-01-24 13:50:00,6.54,6.54,6.53,6.53,104165.0,6.54,6.54,6.53,6.53,104165.0
2017-01-24 14:00:00,6.53,6.54,6.52,6.53,77785.0,6.53,6.54,6.52,6.53,77785.0
2017-01-24 14:10:00,6.53,6.53,6.51,6.52,132390.0,6.53,6.53,6.51,6.52,132390.0
2017-01-24 14:20:00,6.52,6.52,6.51,6.51,89330.0,6.52,6.52,6.51,6.51,89330.0
2017-01-24 14:30:00,6.51,6.53,6.51,6.52,76660.0,6.51,6.53,6.51,6.52,76660.0
2017-01-24 14:40:00,6.52,6.53,6.52,6.53,97740.0,6.52,6.53,6.52,6.53,97740.0
2017-01-24 14:50:00,6.53,6.54,6.53,6.54,46025.0,6.53,6.54,6.53,6.54,46025.0
2017-01-24 15:00:00,6.54,6.54,6.53,6.54,95750.0,6.54,6.54,6.53,6.54,95750.0
2017-01-24 15:10:00,6.54,6.54,6.52,6.53,95490.0,6.54,6.54,6.52,6.53,95490.0
2017-01-24 15:20:00,6.53,6.53,6.52,6.52,144090.0,6.53,6.53,6.52,6.52,144090.0
2017-01-24 15:30:00,6.52,6.54,6.52,6.54,136410.0,6.52,6.54,6.52,6.54,136410.0
2017-01-24 15:40:00,6.54,6.54,6.53,6.54,138210.0,6.54,6.54,6.53,6.54,138210.0
2017-01-24 15:50:00,6.54,6.54,6.53,6.53,395125.0,6.54,6.54,6.53,6.53,395125.0
2017-01-25 09:30:00,6.59,6.67,6.52,6.6,631255.0,6.59,6.67,6.52,6.6,631255.0
2017-01-25 09:40:00,6.59,6.6,6.55,6.56,400755.0,6.59,6.6,6.55,6.56,400755.0
2017-01-25 09:50:00,6.56,6.58,6.56,6.57,79730.0,6.56,6.58,6.56,6.57,79730.0
2017-01-25 10:00:00,6.58,6.58,6.56,6.58,176520.0,6.58,6.58,6.56,6.58,176520.0
2017-01-25 10:10:00,6.58,6.59,6.56,6.57,70865.0,6.58,6.59,6.56,6.57,70865.0
2017-01-25 10:20:00,6.56,6.57,6.55,6.55,57605.0,6.56,6.57,6.55,6.55,57605.0
2017-01-25 10:30:00,6.55,6.56,6.54,6.56,87250.0,6.55,6.56,6.54,6.56,87250.0
2017-01-25 10:40:00,6.55,6.57,6.55,6.57,123075.0,6.55,6.57,6.55,6.57,123075.0
2017-01-25 10:50:00,6.57,6.58,6.56,6.56,63655.0,6.57,6.58,6.56,6.56,63655.0
2017-01-25 11:00:00,6.56,6.57,6.55,6.57,56330.0,6.56,6.57,6.55,6.57,56330.0
2017-01-25 11:10:00,6.57,6.57,6.56,6.56,58270.0,6.57,6.57,6.56,6.56,58270.0
2017-01-25 11:20:00,6.56,6.57,6.56,6.57,69575.0,6.56,6.57,6.56,6.57,69575.0
2017-01-25 11:30:00,6.57,6.57,6.54,6.55,475885.0,6.57,6.57,6.54,6.55,475885.0
2017-01-25 11:40:00,6.55,6.56,6.55,6.56,46030.0,6.55,6.56,6.55,6.56,46030.0
2017-01-25 11:50:00,6.56,6.57,6.56,6.57,51915.0,6.56,6.57,6.56,6.57,51915.0
2017-01-25 12:00:00,6.57,6.59,6.57,6.59,92605.0,6.57,6.59,6.57,6.59,92605.0
2017-01-25 12:10:00,6.59,6.59,6.57,6.58,72335.0,6.59,6.59,6.57,6.58,72335.0
2017-01-25 12:20:00,6.58,6.58,6.56,6.57,56250.0,6.58,6.58,6.56,6.57,56250.0
2017-01-25 12:30:00,6.57,6.57,6.56,6.56,128040.0,6.57,6.57,6.56,6.56,128040.0
2017-01-25 12:40:00,6.56,6.57,6.55,6.56,164610.0,6.56,6.57,6.55,6.56,164610.0
2017-01-25 12:50:00,6.55,6.57,6.55,6.57,320150.0,6.55,6.57,6.55,6.57,320150.0
2017-01-25 13:00:00,6.56,6.57,6.56,6.57,63125.0,6.56,6.57,6.56,6.57,63125.0
2017-01-25 13:10:00,6.57,6.57,6.56,6.56,75295.0,6.57,6.57,6.56,6.56,75295.0
2017-01-25 13:20:00,6.56,6.57,6.56,6.57,110615.0,6.56,6.57,6.56,6.57,110615.0
2017-01-25 13:30:00,6.57,6.57,6.55,6.56,165565.0,6.57,6.57,6.55,6.56,165565.0
2017-01-25 13:40:00,6.56,6.56,6.55,6.56,72405.0,6.56,6.56,6.55,6.56,72405.0
2017-01-25 13:50:00,6.56,6.57,6.56,6.56,247125.0,6.56,6.57,6.56,6.56,247125.0
2017-01-25 14:00:00,6.56,6.56,6.55,6.56,73780.0,6.56,6.56,6.55,6.56,73780.0
2017-01-25 14:10:00,6.56,6.56,6.56,6.56,69795.0,6.56,6.56,6.56,6.56,69795.0
2017-01-25 14:20:00,6.56,6.56,6.55,6.56,56100.0,6.56,6.56,6.55,6.56,56100.0
2017-01-25 14:30:00,6.55,6.56,6.55,6.55,69670.0,6.55,6.56,6.55,6.55,69670.0
2017-01-25 14:40:00,6.55,6.56,6.55,6.56,76585.0,6.55,6.56,6.55,6.56,76585.0
2017-01-25 14:50:00,6.56,6.56,6.56,6.56,63065.0,6.56,6.56,6.56,6.56,63065.0
2017-01-25 15:00:00,6.56,6.57,6.56,6.56,80865.0,6.56,6.57,6.56,6.56,80865.0
2017-01-25 15:10:00,6.56,6.57,6.55,6.55,90815.0,6.56,6.57,6.55,6.55,90815.0
2017-01-25 15:20:00,6.55,6.56,6.55,6.56,88150.0,6.55,6.56,6.55,6.56,88150.0
2017-01-25 15:30:00,6.56,6.57,6.56,6.57,153770.0,6.56,6.57,6.56,6.57,153770.0
2017-01-25 15:40:00,6.57,6.58,6.56,6.56,241465.0,6.57,6.58,6.56,6.56,241465.0
2017-01-25 15:50:00,6.57,6.57,6.56,6.56,643150.0,6.57,6.57,6.56,6.56,643150.0
2017-01-26 09:30:00,6.59,6.63,6.57,6.59,236155.0,6.59,6.63,6.57,6.59,236155.0
2017-01-26 09:40:00,6.59,6.59,6.56,6.57,90615.0,6.59,6.59,6.56,6.57,90615.0
2017-01-26 09:50:00,6.57,6.58,6.52,6.52,208750.0,6.57,6.58,6.52,6.52,208750.0
2017-01-26 10:00:00,6.53,6.55,6.53,6.55,96965.0,6.53,6.55,6.53,6.55,96965.0
2017-01-26 10:10:00,6.54,6.55,6.54,6.54,58855.0,6.54,6.55,6.54,6.54,58855.0
2017-01-26 10:20:00,6.54,6.54,6.52,6.52,68390.0,6.54,6.54,6.52,6.52,68390.0
2017-01-26 10:30:00,6.52,6.53,6.52,6.52,68830.0,6.52,6.53,6.52,6.52,68830.0
2017-01-26 10:40:00,6.52,6.53,6.52,6.52,90465.0,6.52,6.53,6.52,6.52,90465.0
2017-01-26 10:50:00,6.52,6.52,6.49,6.5,90185.0,6.52,6.52,6.49,6.5,90185.0
2017-01-26 11:00:00,6.5,6.52,6.5,6.52,96650.0,6.5,6.52,6.5,6.52,96650.0
2017-01-26 11:10:00,6.52,6.52,6.51,6.51,78445.0,6.52,6.52,6.51,6.51,78445.0
2017-01-26 11:20:00,6.51,6.51,6.5,6.5,105840.0,6.51,6.51,6.5,6.5,105840.0
2017-01-26 11:30:00,6.5,6.52,6.5,6.52,138575.0,6.5,6.52,6.5,6.52,138575.0
2017-01-26 11:40:00,6.52,6.52,6.5,6.51,102380.0,6.52,6.52,6.5,6.51,102380.0
2017-01-26 11:50:00,6.51,6.51,6.49,6.49,102265.0,6.51,6.51,6.49,6.49,102265.0
2017-01-26 12:00:00,6.5,6.5,6.49,6.5,105480.0,6.5,6.5,6.49,6.5,105480.0
2017-01-26 12:10:00,6.5,6.5,6.49,6.5,79035.0,6.5,6.5,6.49,6.5,79035.0
2017-01-26 12:20:00,6.5,6.5,6.48,6.49,124890.0,6.5,6.5,6.48,6.49,124890.0
2017-01-26 12:30:00,6.49,6.49,6.49,6.49,46000.0,6.49,6.49,6.49,6.49,46000.0
2017-01-26 12:40:00,6.49,6.49,6.48,6.49,63540.0,6.49,6.49,6.48,6.49,63540.0
2017-01-26 12:50:00,6.49,6.5,6.49,6.5,112295.0,6.49,6.5,6.49,6.5,112295.0
2017-01-26 13:00:00,6.5,6.52,6.5,6.51,852035.0,6.5,6.52,6.5,6.51,852035.0
2017-01-26 13:10:00,6.51,6.51,6.48,6.48,472825.0,6.51,6.51,6.48,6.48,472825.0
2017-01-26 13:20:00,6.48,6.49,6.47,6.47,106035.0,6.48,6.49,6.47,6.47,106035.0
2017-01-26 13:30:00,6.47,6.49,6.47,6.49,343870.0,6.47,6.49,6.47,6.49,343870.0
2017-01-26 13:40:00,6.49,6.49,6.49,6.49,59050.0,6.49,6.49,6.49,6.49,59050.0
2017-01-26 13:50:00,6.49,6.51,6.49,6.51,50080.0,6.49,6.51,6.49,6.51,50080.0
2017-01-26 14:00:00,6.51,6.51,6.5,6.5,455300.0,6.51,6.51,6.5,6.5,455300.0
2017-01-26 14:10:00,6.5,6.5,6.5,6.5,153120.0,6.5,6.5,6.5,6.5,153120.0
2017-01-26 14:20:00,6.5,6.52,6.5,6.52,100455.0,6.5,6.52,6.5,6.52,100455.0
2017-01-26 14:30:00,6.52,6.52,6.5,6.5,180455.0,6.52,6.52,6.5,6.5,180455.0
2017-01-26 14:40:00,6.5,6.51,6.5,6.5,129880.0,6.5,6.51,6.5,6.5,129880.0
2017-01-26 14:50:00,6.5,6.51,6.5,6.5,77580.0,6.5,6.51,6.5,6.5,77580.0
2017-01-26 15:00:00,6.5,6.52,6.5,6.51,132600.0,6.5,6.52,6.5,6.51,132600.0
2017-01-26 15:10:00,6.51,6.52,6.51,6.52,120100.0,6.51,6.52,6.51,6.52,120100.0
2017-01-26 15:20:00,6.52,6.52,6.52,6.52,99325.0,6.52,6.52,6.52,6.52,99325.0
2017-01-26 15:30:00,6.52,6.52,6.51,6.52,111775.0,6.52,6.52,6.51,6.52,111775.0
2017-01-26 15:40:00,6.52,6.52,6.51,6.51,208130.0,6.52,6.52,6.51,6.51,208130.0
2017-01-26 15:50:00,6.51,6.52,6.51,6.51,561275.0,6.51,6.52,6.51,6.51,561275.0
2017-01-27 09:30:00,6.51,6.52,6.45,6.5,221610.0,6.51,6.52,6.45,6.5,221610.0
2017-01-27 09:40:00,6.5,6.51,6.48,6.5,102745.0,6.5,6.51,6.48,6.5,102745.0
2017-01-27 09:50:00,6.5,6.52,6.5,6.52,89935.0,6.5,6.52,6.5,6.52,89935.0
2017-01-27 10:00:00,6.52,6.52,6.5,6.5,114620.0,6.52,6.52,6.5,6.5,114620.0
2017-01-27 10:10:00,6.49,6.51,6.49,6.5,109020.0,6.49,6.51,6.49,6.5,109020.0
2017-01-27 10:20:00,6.51,6.52,6.51,6.51,56845.0,6.51,6.52,6.51,6.51,56845.0
2017-01-27 10:30:00,6.51,6.53,6.51,6.52,134575.0,6.51,6.53,6.51,6.52,134575.0
2017-01-27 10:40:00,6.52,6.54,6.52,6.53,99290.0,6.52,6.54,6.52,6.53,99290.0
2017-01-27 10:50:00,6.54,6.55,6.53,6.53,155800.0,6.54,6.55,6.53,6.53,155800.0
2017-01-27 11:00:00,6.53,6.55,6.53,6.55,58190.0,6.53,6.55,6.53,6.55,58190.0
2017-01-27 11:10:00,6.55,6.57,6.55,6.56,122175.0,6.55,6.57,6.55,6.56,122175.0
2017-01-27 11:20:00,6.57,6.57,6.56,6.56,51335.0,6.57,6.57,6.56,6.56,51335.0
2017-01-27 11:30:00,6.56,6.56,6.54,6.54,45525.0,6.56,6.56,6.54,6.54,45525.0
2017-01-27 11:40:00,6.54,6.54,6.53,6.54,50400.0,6.54,6.54,6.53,6.54,50400.0
2017-01-27 11:50:00,6.54,6.54,6.53,6.53,78760.0,6.54,6.54,6.53,6.53,78760.0
2017-01-27 12:00:00,6.54,6.55,6.53,6.54,36710.0,6.54,6.55,6.53,6.54,36710.0
2017-01-27 12:10:00,6.54,6.54,6.53,6.53,49745.0,6.54,6.54,6.53,6.53,49745.0
2017-01-27 12:20:00,6.53,6.54,6.52,6.53,30265.0,6.53,6.54,6.52,6.53,30265.0
2017-01-27 12:30:00,6.53,6.54,6.52,6.53,19000.0,6.53,6.54,6.52,6.53,19000.0
2017-01-27 12:40:00,6.52,6.53,6.51,6.51,59775.0,6.52,6.53,6.51,6.51,59775.0
2017-01-27 12:50:00,6.51,6.52,6.51,6.51,66215.0,6.51,6.52,6.51,6.51,66215.0
2017-01-27 13:00:00,6.51,6.52,6.51,6.52,29330.0,6.51,6.52,6.51,6.52,29330.0
2017-01-27 13:10:00,6.52,6.52,6.51,6.51,135880.0,6.52,6.52,6.51,6.51,135880.0
2017-01-27 13:20:00,6.51,6.51,6.5,6.5,101485.0,6.51,6.51,6.5,6.5,101485.0
2017-01-27 13:30:00,6.5,6.51,6.5,6.51,81970.0,6.5,6.51,6.5,6.51,81970.0
2017-01-27 13:40:00,6.51,6.52,6.51,6.51,52325.0,6.51,6.52,6.51,6.51,52325.0
2017-01-27 13:50:00,6.52,6.52,6.51,6.51,74055.0,6.52,6.52,6.51,6.51,74055.0
2017-01-27 14:00:00,6.51,6.52,6.51,6.52,57705.0,6.51,6.52,6.51,6.52,57705.0
2017-01-27 14:10:00,6.52,6.53,6.51,6.52,78660.0,6.52,6.53,6.51,6.52,78660.0
2017-01-27 14:20:00,6.52,6.52,6.52,6.52,106355.0,6.52,6.52,6.52,6.52,106355.0
2017-01-27 14:30:00,6.52,6.53,6.52,6.52,87170.0,6.52,6.53,6.52,6.52,87170.0
2017-01-27 14:40:00,6.52,6.53,6.52,6.52,110775.0,6.52,6.53,6.52,6.52,110775.0
2017-01-27 14:50:00,6.52,6.53,6.52,6.53,76265.0,6.52,6.53,6.52,6.53,76265.0
2017-01-27 15:00:00,6.53,6.53,6.52,6.53,205365.0,6.53,6.53,6.52,6.53,205365.0
2017-01-27 15:10:00,6.53,6.53,6.52,6.53,140600.0,6.53,6.53,6.52,6.53,140600.0
2017-01-27 15:20:00,6.53,6.54,6.53,6.53,232835.0,6.53,6.54,6.53,6.53,232835.0
2017-01-27 15:30:00,6.53,6.54,6.53,6.54,142530.0,6.53,6.54,6.53,6.54,142530.0
2017-01-27 15:40:00,6.54,6.55,6.54,6.55,183355.0,6.54,6.55,6.54,6.55,183355.0
2017-01-27 15:50:00,6.55,6.56,6.55,6.56,682155.0,6.55,6.56,6.55,6.56,682155.0
2017-01-30 09:30:00,6.55,6.55,6.41,6.48,675230.0,6.55,6.55,6.41,6.48,675230.0
2017-01-30 09:40:00,6.48,6.5,6.45,6.46,194205.0,6.48,6.5,6.45,6.46,194205.0
2017-01-30 09:50:00,6.46,6.49,6.45,6.49,221515.0,6.46,6.49,6.45,6.49,221515.0
2017-01-30 10:00:00,6.48,6.49,6.47,6.48,236105.0,6.48,6.49,6.47,6.48,236105.0
2017-01-30 10:10:00,6.48,6.48,6.46,6.47,78300.0,6.48,6.48,6.46,6.47,78300.0
2017-01-30 10:20:00,6.47,6.49,6.47,6.49,50005.0,6.47,6.49,6.47,6.49,50005.0
2017-01-30 10:30:00,6.49,6.5,6.48,6.48,98895.0,6.49,6.5,6.48,6.48,98895.0
2017-01-30 10:40:00,6.48,6.48,6.46,6.47,146835.0,6.48,6.48,6.46,6.47,146835.0
2017-01-30 10:50:00,6.47,6.47,6.46,6.47,57970.0,6.47,6.47,6.46,6.47,57970.0
2017-01-30 11:00:00,6.47,6.5,6.47,6.49,171085.0,6.47,6.5,6.47,6.49,171085.0
2017-01-30 11:10:00,6.49,6.51,6.49,6.51,45515.0,6.49,6.51,6.49,6.51,45515.0
2017-01-30 11:20:00,6.51,6.52,6.5,6.5,44015.0,6.51,6.52,6.5,6.5,44015.0
2017-01-30 11:30:00,6.5,6.51,6.49,6.51,49420.0,6.5,6.51,6.49,6.51,49420.0
2017-01-30 11:40:00,6.51,6.52,6.51,6.52,31945.0,6.51,6.52,6.51,6.52,31945.0
2017-01-30 11:50:00,6.52,6.52,6.5,6.52,73615.0,6.52,6.52,6.5,6.52,73615.0
2017-01-30 12:00:00,6.52,6.54,6.52,6.54,317020.0,6.52,6.54,6.52,6.54,317020.0
2017-01-30 12:10:00,6.54,6.54,6.53,6.54,191470.0,6.54,6.54,6.53,6.54,191470.0
2017-01-30 12:20:00,6.54,6.54,6.52,6.52,117450.0,6.54,6.54,6.52,6.52,117450.0
2017-01-30 12:30:00,6.52,6.52,6.52,6.52,74625.0,6.52,6.52,6.52,6.52,74625.0
2017-01-30 12:40:00,6.53,6.53,6.52,6.52,51140.0,6.53,6.53,6.52,6.52,51140.0
2017-01-30 12:50:00,6.52,6.53,6.52,6.52,40530.0,6.52,6.53,6.52,6.52,40530.0
2017-01-30 13:00:00,6.52,6.53,6.52,6.53,48690.0,6.52,6.53,6.52,6.53,48690.0
2017-01-30 13:10:00,6.53,6.53,6.52,6.53,31535.0,6.53,6.53,6.52,6.53,31535.0
2017-01-30 13:20:00,6.53,6.53,6.53,6.53,50935.0,6.53,6.53,6.53,6.53,50935.0
2017-01-30 13:30:00,6.53,6.54,6.52,6.53,49070.0,6.53,6.54,6.52,6.53,49070.0
2017-01-30 13:40:00,6.53,6.54,6.53,6.54,70055.0,6.53,6.54,6.53,6.54,70055.0
2017-01-30 13:50:00,6.54,6.54,6.52,6.53,191755.0,6.54,6.54,6.52,6.53,191755.0
2017-01-30 14:00:00,6.53,6.55,6.53,6.55,138905.0,6.53,6.55,6.53,6.55,138905.0
2017-01-30 14:10:00,6.54,6.54,6.54,6.54,115600.0,6.54,6.54,6.54,6.54,115600.0
2017-01-30 14:20:00,6.54,6.55,6.54,6.55,99760.0,6.54,6.55,6.54,6.55,99760.0
2017-01-30 14:30:00,6.55,6.55,6.54,6.55,120015.0,6.55,6.55,6.54,6.55,120015.0
2017-01-30 14:40:00,6.55,6.56,6.54,6.55,140795.0,6.55,6.56,6.54,6.55,140795.0
2017-01-30 14:50:00,6.55,6.56,6.55,6.55,107560.0,6.55,6.56,6.55,6.55,107560.0
2017-01-30 15:00:00,6.55,6.57,6.55,6.56,447595.0,6.55,6.57,6.55,6.56,447595.0
2017-01-30 15:10:00,6.56,6.57,6.56,6.56,92440.0,6.56,6.57,6.56,6.56,92440.0
2017-01-30 15:20:00,6.56,6.56,6.55,6.55,165600.0,6.56,6.56,6.55,6.55,165600.0
2017-01-30 15:30:00,6.55,6.56,6.54,6.55,125370.0,6.55,6.56,6.54,6.55,125370.0
2017-01-30 15:40:00,6.55,6.56,6.54,6.56,205470.0,6.55,6.56,6.54,6.56,205470.0
2017-01-30 15:50:00,6.56,6.57,6.55,6.56,631720.0,6.56,6.57,6.55,6.56,631720.0
2017-01-31 09:30:00,6.57,6.58,6.53,6.54,229320.0,6.57,6.58,6.53,6.54,229320.0
2017-01-31 09:40:00,6.53,6.54,6.51,6.53,164745.0,6.53,6.54,6.51,6.53,164745.0
2017-01-31 09:50:00,6.52,6.54,6.51,6.53,135165.0,6.52,6.54,6.51,6.53,135165.0
2017-01-31 10:00:00,6.53,6.54,6.52,6.52,109080.0,6.53,6.54,6.52,6.52,109080.0
2017-01-31 10:10:00,6.53,6.54,6.52,6.53,265630.0,6.53,6.54,6.52,6.53,265630.0
2017-01-31 10:20:00,6.53,6.57,6.53,6.57,189625.0,6.53,6.57,6.53,6.57,189625.0
2017-01-31 10:30:00,6.57,6.59,6.55,6.57,129675.0,6.57,6.59,6.55,6.57,129675.0
2017-01-31 10:40:00,6.57,6.58,6.56,6.57,240235.0,6.57,6.58,6.56,6.57,240235.0
2017-01-31 10:50:00,6.56,6.57,6.55,6.56,96450.0,6.56,6.57,6.55,6.56,96450.0
2017-01-31 11:00:00,6.56,6.57,6.56,6.56,127505.0,6.56,6.57,6.56,6.56,127505.0
2017-01-31 11:10:00,6.56,6.57,6.55,6.56,119520.0,6.56,6.57,6.55,6.56,119520.0
2017-01-31 11:20:00,6.56,6.57,6.55,6.56,200750.0,6.56,6.57,6.55,6.56,200750.0
2017-01-31 11:30:00,6.56,6.57,6.55,6.56,319050.0,6.56,6.57,6.55,6.56,319050.0
2017-01-31 11:40:00,6.56,6.56,6.52,6.52,425860.0,6.56,6.56,6.52,6.52,425860.0
2017-01-31 11:50:00,6.52,6.54,6.52,6.53,142040.0,6.52,6.54,6.52,6.53,142040.0
2017-01-31 12:00:00,6.53,6.54,6.52,6.53,149765.0,6.53,6.54,6.52,6.53,149765.0
2017-01-31 12:10:00,6.53,6.55,6.53,6.55,184080.0,6.53,6.55,6.53,6.55,184080.0
2017-01-31 12:20:00,6.55,6.55,6.54,6.54,82495.0,6.55,6.55,6.54,6.54,82495.0
2017-01-31 12:30:00,6.54,6.55,6.54,6.54,127160.0,6.54,6.55,6.54,6.54,127160.0
2017-01-31 12:40:00,6.54,6.55,6.54,6.54,80635.0,6.54,6.55,6.54,6.54,80635.0
2017-01-31 12:50:00,6.54,6.56,6.54,6.55,83645.0,6.54,6.56,6.54,6.55,83645.0
2017-01-31 13:00:00,6.55,6.55,6.54,6.54,58570.0,6.55,6.55,6.54,6.54,58570.0
2017-01-31 13:10:00,6.54,6.55,6.53,6.54,64980.0,6.54,6.55,6.53,6.54,64980.0
2017-01-31 13:20:00,6.55,6.56,6.54,6.55,194105.0,6.55,6.56,6.54,6.55,194105.0
2017-01-31 13:30:00,6.55,6.56,6.55,6.55,124025.0,6.55,6.56,6.55,6.55,124025.0
2017-01-31 13:40:00,6.56,6.56,6.55,6.56,165840.0,6.56,6.56,6.55,6.56,165840.0
2017-01-31 13:50:00,6.56,6.56,6.55,6.56,199740.0,6.56,6.56,6.55,6.56,199740.0
2017-01-31 14:00:00,6.56,6.58,6.56,6.58,155870.0,6.56,6.58,6.56,6.58,155870.0
2017-01-31 14:10:00,6.58,6.59,6.58,6.58,149775.0,6.58,6.59,6.58,6.58,149775.0
2017-01-31 14:20:00,6.59,6.6,6.59,6.6,215645.0,6.59,6.6,6.59,6.6,215645.0
2017-01-31 14:30:00,6.6,6.62,6.59,6.61,233985.0,6.6,6.62,6.59,6.61,233985.0
2017-01-31 14:40:00,6.61,6.66,6.61,6.66,528245.0,6.61,6.66,6.61,6.66,528245.0
2017-01-31 14:50:00,6.65,6.67,6.64,6.67,688550.0,6.65,6.67,6.64,6.67,688550.0
2017-01-31 15:00:00,6.67,6.68,6.67,6.67,470000.0,6.67,6.68,6.67,6.67,470000.0
2017-01-31 15:10:00,6.67,6.68,6.64,6.64,318545.0,6.67,6.68,6.64,6.64,318545.0
2017-01-31 15:20:00,6.65,6.67,6.65,6.66,211530.0,6.65,6.67,6.65,6.66,211530.0
2017-01-31 15:30:00,6.66,6.67,6.65,6.66,421535.0,6.66,6.67,6.65,6.66,421535.0
2017-01-31 15:40:00,6.66,6.66,6.65,6.66,496630.0,6.66,6.66,6.65,6.66,496630.0
2017-01-31 15:50:00,6.66,6.66,6.65,6.65,1181675.0,6.66,6.66,6.65,6.65,1181675.0
2017-02-01 09:30:00,6.65,6.69,6.6,6.65,226825.0,6.65,6.69,6.6,6.65,226825.0
2017-02-01 09:40:00,6.65,6.66,6.62,6.62,111015.0,6.65,6.66,6.62,6.62,111015.0
2017-02-01 09:50:00,6.62,6.63,6.6,6.6,185520.0,6.62,6.63,6.6,6.6,185520.0
2017-02-01 10:00:00,6.61,6.62,6.57,6.58,206280.0,6.61,6.62,6.57,6.58,206280.0
2017-02-01 10:10:00,6.58,6.59,6.57,6.58,158180.0,6.58,6.59,6.57,6.58,158180.0
2017-02-01 10:20:00,6.58,6.6,6.56,6.6,108610.0,6.58,6.6,6.56,6.6,108610.0
2017-02-01 10:30:00,6.6,6.61,6.58,6.58,137985.0,6.6,6.61,6.58,6.58,137985.0
2017-02-01 10:40:00,6.58,6.6,6.57,6.58,112290.0,6.58,6.6,6.57,6.58,112290.0
2017-02-01 10:50:00,6.58,6.59,6.57,6.58,144370.0,6.58,6.59,6.57,6.58,144370.0
2017-02-01 11:00:00,6.58,6.59,6.57,6.57,132250.0,6.58,6.59,6.57,6.57,132250.0
2017-02-01 11:10:00,6.57,6.57,6.56,6.57,123610.0,6.57,6.57,6.56,6.57,123610.0
2017-02-01 11:20:00,6.57,6.57,6.55,6.55,275015.0,6.57,6.57,6.55,6.55,275015.0
2017-02-01 11:30:00,6.55,6.56,6.54,6.56,115495.0,6.55,6.56,6.54,6.56,115495.0
2017-02-01 11:40:00,6.56,6.57,6.55,6.55,322595.0,6.56,6.57,6.55,6.55,322595.0
2017-02-01 11:50:00,6.55,6.58,6.55,6.58,174400.0,6.55,6.58,6.55,6.58,174400.0
2017-02-01 12:00:00,6.58,6.59,6.58,6.58,174285.0,6.58,6.59,6.58,6.58,174285.0
2017-02-01 12:10:00,6.58,6.59,6.56,6.56,113730.0,6.58,6.59,6.56,6.56,113730.0
2017-02-01 12:20:00,6.56,6.57,6.56,6.56,111990.0,6.56,6.57,6.56,6.56,111990.0
2017-02-01 12:30:00,6.56,6.57,6.55,6.56,114405.0,6.56,6.57,6.55,6.56,114405.0
2017-02-01 12:40:00,6.56,6.56,6.55,6.56,68475.0,6.56,6.56,6.55,6.56,68475.0
2017-02-01 12:50:00,6.56,6.57,6.56,6.57,111040.0,6.56,6.57,6.56,6.57,111040.0
2017-02-01 13:00:00,6.57,6.58,6.57,6.57,102020.0,6.57,6.58,6.57,6.57,102020.0
2017-02-01 13:10:00,6.57,6.58,6.57,6.58,96555.0,6.57,6.58,6.57,6.58,96555.0
2017-02-01 13:20:00,6.58,6.58,6.56,6.56,116800.0,6.58,6.58,6.56,6.56,116800.0
2017-02-01 13:30:00,6.56,6.56,6.56,6.56,169060.0,6.56,6.56,6.56,6.56,169060.0
2017-02-01 13:40:00,6.56,6.57,6.56,6.56,115715.0,6.56,6.57,6.56,6.56,115715.0
2017-02-01 13:50:00,6.56,6.57,6.55,6.56,124340.0,6.56,6.57,6.55,6.56,124340.0
2017-02-01 14:00:00,6.56,6.6,6.55,6.59,338250.0,6.56,6.6,6.55,6.59,338250.0
2017-02-01 14:10:00,6.59,6.62,6.59,6.62,266440.0,6.59,6.62,6.59,6.62,266440.0
2017-02-01 14:20:00,6.62,6.63,6.62,6.62,174200.0,6.62,6.63,6.62,6.62,174200.0
2017-02-01 14:30:00,6.62,6.63,6.62,6.62,262640.0,6.62,6.63,6.62,6.62,262640.0
2017-02-01 14:40:00,6.62,6.62,6.6,6.61,202840.0,6.62,6.62,6.6,6.61,202840.0
2017-02-01 14:50:00,6.61,6.61,6.59,6.59,128150.0,6.61,6.61,6.59,6.59,128150.0
2017-02-01 15:00:00,6.59,6.59,6.58,6.59,139890.0,6.59,6.59,6.58,6.59,139890.0
2017-02-01 15:10:00,6.59,6.6,6.58,6.59,159465.0,6.59,6.6,6.58,6.59,159465.0
2017-02-01 15:20:00,6.59,6.61,6.59,6.61,236920.0,6.59,6.61,6.59,6.61,236920.0
2017-02-01 15:30:00,6.61,6.62,6.6,6.62,353505.0,6.61,6.62,6.6,6.62,353505.0
2017-02-01 15:40:00,6.61,6.61,6.61,6.61,293880.0,6.61,6.61,6.61,6.61,293880.0
2017-02-01 15:50:00,6.61,6.62,6.61,6.62,1051860.0,6.61,6.62,6.61,6.62,1051860.0
2017-02-02 09:30:00,6.61,6.62,6.56,6.58,347065.0,6.61,6.62,6.56,6.58,347065.0
2017-02-02 09:40:00,6.58,6.62,6.58,6.62,122295.0,6.58,6.62,6.58,6.62,122295.0
2017-02-02 09:50:00,6.62,6.64,6.61,6.63,279430.0,6.62,6.64,6.61,6.63,279430.0
2017-02-02 10:00:00,6.63,6.63,6.61,6.63,214150.0,6.63,6.63,6.61,6.63,214150.0
2017-02-02 10:10:00,6.63,6.66,6.63,6.65,322700.0,6.63,6.66,6.63,6.65,322700.0
2017-02-02 10:20:00,6.65,6.66,6.65,6.66,356815.0,6.65,6.66,6.65,6.66,356815.0
2017-02-02 10:30:00,6.66,6.68,6.66,6.67,271270.0,6.66,6.68,6.66,6.67,271270.0
2017-02-02 10:40:00,6.67,6.68,6.67,6.67,355090.0,6.67,6.68,6.67,6.67,355090.0
2017-02-02 10:50:00,6.67,6.69,6.67,6.68,242400.0,6.67,6.69,6.67,6.68,242400.0
2017-02-02 11:00:00,6.68,6.69,6.68,6.69,248480.0,6.68,6.69,6.68,6.69,248480.0
2017-02-02 11:10:00,6.69,6.7,6.68,6.69,344405.0,6.69,6.7,6.68,6.69,344405.0
2017-02-02 11:20:00,6.69,6.7,6.66,6.67,620935.0,6.69,6.7,6.66,6.67,620935.0
2017-02-02 11:30:00,6.67,6.68,6.63,6.65,1019320.0,6.67,6.68,6.63,6.65,1019320.0
2017-02-02 11:40:00,6.65,6.66,6.64,6.65,301010.0,6.65,6.66,6.64,6.65,301010.0
2017-02-02 11:50:00,6.65,6.66,6.64,6.64,196565.0,6.65,6.66,6.64,6.64,196565.0
2017-02-02 12:00:00,6.64,6.65,6.64,6.64,251615.0,6.64,6.65,6.64,6.64,251615.0
2017-02-02 12:10:00,6.64,6.65,6.63,6.64,227800.0,6.64,6.65,6.63,6.64,227800.0
2017-02-02 12:20:00,6.65,6.65,6.62,6.63,183210.0,6.65,6.65,6.62,6.63,183210.0
2017-02-02 12:30:00,6.63,6.64,6.62,6.63,264410.0,6.63,6.64,6.62,6.63,264410.0
2017-02-02 12:40:00,6.64,6.64,6.62,6.63,725045.0,6.64,6.64,6.62,6.63,725045.0
2017-02-02 12:50:00,6.63,6.64,6.61,6.62,362430.0,6.63,6.64,6.61,6.62,362430.0
2017-02-02 13:00:00,6.62,6.65,6.61,6.64,519080.0,6.62,6.65,6.61,6.64,519080.0
2017-02-02 13:10:00,6.64,6.64,6.61,6.62,769015.0,6.64,6.64,6.61,6.62,769015.0
2017-02-02 13:20:00,6.62,6.63,6.61,6.63,312785.0,6.62,6.63,6.61,6.63,312785.0
2017-02-02 13:30:00,6.63,6.63,6.62,6.62,282060.0,6.63,6.63,6.62,6.62,282060.0
2017-02-02 13:40:00,6.62,6.64,6.61,6.61,313455.0,6.62,6.64,6.61,6.61,313455.0
2017-02-02 13:50:00,6.61,6.61,6.6,6.6,480355.0,6.61,6.61,6.6,6.6,480355.0
2017-02-02 14:00:00,6.6,6.61,6.6,6.6,706200.0,6.6,6.61,6.6,6.6,706200.0
2017-02-02 14:10:00,6.6,6.61,6.59,6.59,351565.0,6.6,6.61,6.59,6.59,351565.0
2017-02-02 14:20:00,6.59,6.6,6.58,6.59,299270.0,6.59,6.6,6.58,6.59,299270.0
2017-02-02 14:30:00,6.58,6.6,6.58,6.6,476830.0,6.58,6.6,6.58,6.6,476830.0
2017-02-02 14:40:00,6.6,6.61,6.59,6.59,649550.0,6.6,6.61,6.59,6.59,649550.0
2017-02-02 14:50:00,6.59,6.6,6.59,6.6,214770.0,6.59,6.6,6.59,6.6,214770.0
2017-02-02 15:00:00,6.6,6.63,6.6,6.62,578190.0,6.6,6.63,6.6,6.62,578190.0
2017-02-02 15:10:00,6.62,6.62,6.6,6.61,429715.0,6.62,6.62,6.6,6.61,429715.0
2017-02-02 15:20:00,6.61,6.61,6.6,6.6,617315.0,6.61,6.61,6.6,6.6,617315.0
2017-02-02 15:30:00,6.6,6.62,6.6,6.61,1066775.0,6.6,6.62,6.6,6.61,1066775.0
2017-02-02 15:40:00,6.61,6.63,6.61,6.63,1253235.0,6.61,6.63,6.61,6.63,1253235.0
2017-02-02 15:50:00,6.63,6.66,6.63,6.64,1773380.0,6.63,6.66,6.63,6.64,1773380.0
2017-02-03 09:30:00,7.43,7.5,7.22,7.43,7225435.0,7.43,7.5,7.22,7.43,7225435.0
2017-02-03 09:40:00,7.43,7.6,7.35,7.57,5219755.0,7.43,7.6,7.35,7.57,5219755.0
2017-02-03 09:50:00,7.57,7.59,7.46,7.53,2805540.0,7.57,7.59,7.46,7.53,2805540.0
2017-02-03 10:00:00,7.54,7.56,7.46,7.49,2635095.0,7.54,7.56,7.46,7.49,2635095.0
2017-02-03 10:10:00,7.5,7.51,7.42,7.45,1532750.0,7.5,7.51,7.42,7.45,1532750.0
2017-02-03 10:20:00,7.45,7.51,7.44,7.45,1178845.0,7.45,7.51,7.44,7.45,1178845.0
2017-02-03 10:30:00,7.46,7.48,7.41,7.43,925160.0,7.46,7.48,7.41,7.43,925160.0
2017-02-03 10:40:00,7.43,7.51,7.43,7.5,892465.0,7.43,7.51,7.43,7.5,892465.0
2017-02-03 10:50:00,7.5,7.52,7.46,7.5,752895.0,7.5,7.52,7.46,7.5,752895.0
2017-02-03 11:00:00,7.5,7.56,7.5,7.56,1383465.0,7.5,7.56,7.5,7.56,1383465.0
2017-02-03 11:10:00,7.56,7.56,7.48,7.5,1894910.0,7.56,7.56,7.48,7.5,1894910.0
2017-02-03 11:20:00,7.49,7.51,7.42,7.46,1244835.0,7.49,7.51,7.42,7.46,1244835.0
2017-02-03 11:30:00,7.46,7.5,7.44,7.46,952665.0,7.46,7.5,7.44,7.46,952665.0
2017-02-03 11:40:00,7.46,7.47,7.43,7.47,635540.0,7.46,7.47,7.43,7.47,635540.0
2017-02-03 11:50:00,7.47,7.5,7.45,7.5,691720.0,7.47,7.5,7.45,7.5,691720.0
2017-02-03 12:00:00,7.5,7.52,7.49,7.51,780910.0,7.5,7.52,7.49,7.51,780910.0
2017-02-03 12:10:00,7.51,7.52,7.49,7.51,502155.0,7.51,7.52,7.49,7.51,502155.0
2017-02-03 12:20:00,7.51,7.52,7.51,7.52,826635.0,7.51,7.52,7.51,7.52,826635.0
2017-02-03 12:30:00,7.52,7.54,7.5,7.54,1759010.0,7.52,7.54,7.5,7.54,1759010.0
2017-02-03 12:40:00,7.53,7.56,7.53,7.54,1192800.0,7.53,7.56,7.53,7.54,1192800.0
2017-02-03 12:50:00,7.54,7.58,7.54,7.58,758110.0,7.54,7.58,7.54,7.58,758110.0
2017-02-03 13:00:00,7.58,7.6,7.56,7.59,910260.0,7.58,7.6,7.56,7.59,910260.0
2017-02-03 13:10:00,7.59,7.6,7.58,7.59,1216255.0,7.59,7.6,7.58,7.59,1216255.0
2017-02-03 13:20:00,7.59,7.6,7.55,7.58,1199675.0,7.59,7.6,7.55,7.58,1199675.0
2017-02-03 13:30:00,7.58,7.58,7.57,7.58,331830.0,7.58,7.58,7.57,7.58,331830.0
2017-02-03 13:40:00,7.58,7.6,7.58,7.59,527280.0,7.58,7.6,7.58,7.59,527280.0
2017-02-03 13:50:00,7.59,7.6,7.59,7.59,506815.0,7.59,7.6,7.59,7.59,506815.0
2017-02-03 14:00:00,7.59,7.6,7.57,7.58,551075.0,7.59,7.6,7.57,7.58,551075.0
2017-02-03 14:10:00,7.58,7.59,7.54,7.54,570490.0,7.58,7.59,7.54,7.54,570490.0
2017-02-03 14:20:00,7.54,7.58,7.54,7.55,478675.0,7.54,7.58,7.54,7.55,478675.0
2017-02-03 14:30:00,7.55,7.58,7.55,7.57,559245.0,7.55,7.58,7.55,7.57,559245.0
2017-02-03 14:40:00,7.57,7.59,7.57,7.59,1128265.0,7.57,7.59,7.57,7.59,1128265.0
2017-02-03 14:50:00,7.59,7.59,7.58,7.59,1494445.0,7.59,7.59,7.58,7.59,1494445.0
2017-02-03 15:00:00,7.58,7.6,7.58,7.58,632775.0,7.58,7.6,7.58,7.58,632775.0
2017-02-03 15:10:00,7.58,7.59,7.57,7.58,533260.0,7.58,7.59,7.57,7.58,533260.0
2017-02-03 15:20:00,7.58,7.58,7.57,7.58,557595.0,7.58,7.58,7.57,7.58,557595.0
2017-02-03 15:30:00,7.58,7.58,7.57,7.58,1102455.0,7.58,7.58,7.57,7.58,1102455.0
2017-02-03 15:40:00,7.58,7.58,7.55,7.56,1281640.0,7.58,7.58,7.55,7.56,1281640.0
2017-02-03 15:50:00,7.57,7.57,7.54,7.54,2837615.0,7.57,7.57,7.54,7.54,2837615.0
2017-02-06 09:30:00,7.53,7.54,7.36,7.46,1591610.0,7.53,7.54,7.36,7.46,1591610.0
2017-02-06 09:40:00,7.47,7.54,7.47,7.54,407610.0,7.47,7.54,7.47,7.54,407610.0
2017-02-06 09:50:00,7.54,7.58,7.53,7.54,971500.0,7.54,7.58,7.53,7.54,971500.0
2017-02-06 10:00:00,7.54,7.55,7.51,7.53,567470.0,7.54,7.55,7.51,7.53,567470.0
2017-02-06 10:10:00,7.54,7.56,7.51,7.55,683130.0,7.54,7.56,7.51,7.55,683130.0
2017-02-06 10:20:00,7.56,7.56,7.53,7.54,412125.0,7.56,7.56,7.53,7.54,412125.0
2017-02-06 10:30:00,7.54,7.54,7.52,7.53,425050.0,7.54,7.54,7.52,7.53,425050.0
2017-02-06 10:40:00,7.53,7.55,7.52,7.52,410575.0,7.53,7.55,7.52,7.52,410575.0
2017-02-06 10:50:00,7.52,7.54,7.51,7.53,274530.0,7.52,7.54,7.51,7.53,274530.0
2017-02-06 11:00:00,7.52,7.56,7.52,7.56,269100.0,7.52,7.56,7.52,7.56,269100.0
2017-02-06 11:10:00,7.56,7.59,7.56,7.59,381685.0,7.56,7.59,7.56,7.59,381685.0
2017-02-06 11:20:00,7.59,7.6,7.57,7.6,268690.0,7.59,7.6,7.57,7.6,268690.0
2017-02-06 11:30:00,7.6,7.63,7.58,7.63,1143270.0,7.6,7.63,7.58,7.63,1143270.0
2017-02-06 11:40:00,7.63,7.64,7.61,7.63,462980.0,7.63,7.64,7.61,7.63,462980.0
2017-02-06 11:50:00,7.63,7.66,7.63,7.65,476935.0,7.63,7.66,7.63,7.65,476935.0
2017-02-06 12:00:00,7.65,7.65,7.63,7.64,312360.0,7.65,7.65,7.63,7.64,312360.0
2017-02-06 12:10:00,7.64,7.65,7.64,7.65,244055.0,7.64,7.65,7.64,7.65,244055.0
2017-02-06 12:20:00,7.65,7.67,7.64,7.65,317290.0,7.65,7.67,7.64,7.65,317290.0
2017-02-06 12:30:00,7.65,7.65,7.61,7.63,569530.0,7.65,7.65,7.61,7.63,569530.0
2017-02-06 12:40:00,7.63,7.63,7.61,7.62,219775.0,7.63,7.63,7.61,7.62,219775.0
2017-02-06 12:50:00,7.62,7.62,7.61,7.61,163720.0,7.62,7.62,7.61,7.61,163720.0
2017-02-06 13:00:00,7.61,7.63,7.61,7.63,272320.0,7.61,7.63,7.61,7.63,272320.0
2017-02-06 13:10:00,7.63,7.65,7.63,7.63,234625.0,7.63,7.65,7.63,7.63,234625.0
2017-02-06 13:20:00,7.63,7.65,7.62,7.62,654775.0,7.63,7.65,7.62,7.62,654775.0
2017-02-06 13:30:00,7.62,7.62,7.61,7.61,198270.0,7.62,7.62,7.61,7.61,198270.0
2017-02-06 13:40:00,7.61,7.62,7.59,7.6,207345.0,7.61,7.62,7.59,7.6,207345.0
2017-02-06 13:50:00,7.6,7.62,7.6,7.61,225120.0,7.6,7.62,7.6,7.61,225120.0
2017-02-06 14:00:00,7.61,7.62,7.61,7.62,161355.0,7.61,7.62,7.61,7.62,161355.0
2017-02-06 14:10:00,7.62,7.62,7.6,7.61,181305.0,7.62,7.62,7.6,7.61,181305.0
2017-02-06 14:20:00,7.61,7.62,7.61,7.62,156975.0,7.61,7.62,7.61,7.62,156975.0
2017-02-06 14:30:00,7.62,7.63,7.61,7.61,226885.0,7.62,7.63,7.61,7.61,226885.0
2017-02-06 14:40:00,7.62,7.62,7.6,7.61,176815.0,7.62,7.62,7.6,7.61,176815.0
2017-02-06 14:50:00,7.61,7.61,7.58,7.58,312235.0,7.61,7.61,7.58,7.58,312235.0
2017-02-06 15:00:00,7.59,7.59,7.57,7.58,305475.0,7.59,7.59,7.57,7.58,305475.0
2017-02-06 15:10:00,7.58,7.59,7.57,7.58,403140.0,7.58,7.59,7.57,7.58,403140.0
2017-02-06 15:20:00,7.58,7.59,7.56,7.56,450005.0,7.58,7.59,7.56,7.56,450005.0
2017-02-06 15:30:00,7.56,7.57,7.54,7.56,546435.0,7.56,7.57,7.54,7.56,546435.0
2017-02-06 15:40:00,7.56,7.57,7.55,7.55,470650.0,7.56,7.57,7.55,7.55,470650.0
2017-02-06 15:50:00,7.55,7.57,7.55,7.57,1047630.0,7.55,7.57,7.55,7.57,1047630.0
2017-02-07 09:30:00,7.6,7.62,7.56,7.6,499175.0,7.6,7.62,7.56,7.6,499175.0
2017-02-07 09:40:00,7.61,7.61,7.58,7.58,203120.0,7.61,7.61,7.58,7.58,203120.0
2017-02-07 09:50:00,7.58,7.59,7.56,7.59,179820.0,7.58,7.59,7.56,7.59,179820.0
2017-02-07 10:00:00,7.59,7.62,7.58,7.62,207125.0,7.59,7.62,7.58,7.62,207125.0
2017-02-07 10:10:00,7.61,7.65,7.61,7.64,297090.0,7.61,7.65,7.61,7.64,297090.0
2017-02-07 10:20:00,7.64,7.64,7.6,7.61,283835.0,7.64,7.64,7.6,7.61,283835.0
2017-02-07 10:30:00,7.6,7.61,7.59,7.6,167150.0,7.6,7.61,7.59,7.6,167150.0
2017-02-07 10:40:00,7.6,7.62,7.6,7.62,215135.0,7.6,7.62,7.6,7.62,215135.0
2017-02-07 10:50:00,7.62,7.62,7.61,7.61,123565.0,7.62,7.62,7.61,7.61,123565.0
2017-02-07 11:00:00,7.61,7.62,7.61,7.61,130500.0,7.61,7.62,7.61,7.61,130500.0
2017-02-07 11:10:00,7.61,7.62,7.59,7.59,335715.0,7.61,7.62,7.59,7.59,335715.0
2017-02-07 11:20:00,7.59,7.59,7.57,7.57,252285.0,7.59,7.59,7.57,7.57,252285.0
2017-02-07 11:30:00,7.57,7.58,7.56,7.57,110750.0,7.57,7.58,7.56,7.57,110750.0
2017-02-07 11:40:00,7.57,7.57,7.55,7.56,166265.0,7.57,7.57,7.55,7.56,166265.0
2017-02-07 11:50:00,7.56,7.58,7.55,7.56,140715.0,7.56,7.58,7.55,7.56,140715.0
2017-02-07 12:00:00,7.56,7.56,7.55,7.56,214815.0,7.56,7.56,7.55,7.56,214815.0
2017-02-07 12:10:00,7.56,7.56,7.54,7.55,123325.0,7.56,7.56,7.54,7.55,123325.0
2017-02-07 12:20:00,7.55,7.55,7.53,7.53,112070.0,7.55,7.55,7.53,7.53,112070.0
2017-02-07 12:30:00,7.53,7.54,7.52,7.53,109165.0,7.53,7.54,7.52,7.53,109165.0
2017-02-07 12:40:00,7.54,7.54,7.52,7.53,151575.0,7.54,7.54,7.52,7.53,151575.0
2017-02-07 12:50:00,7.53,7.53,7.51,7.53,151725.0,7.53,7.53,7.51,7.53,151725.0
2017-02-07 13:00:00,7.53,7.53,7.52,7.53,195145.0,7.53,7.53,7.52,7.53,195145.0
2017-02-07 13:10:00,7.53,7.55,7.52,7.54,122215.0,7.53,7.55,7.52,7.54,122215.0
2017-02-07 13:20:00,7.54,7.55,7.54,7.55,69370.0,7.54,7.55,7.54,7.55,69370.0
2017-02-07 13:30:00,7.55,7.55,7.54,7.55,194890.0,7.55,7.55,7.54,7.55,194890.0
2017-02-07 13:40:00,7.55,7.56,7.54,7.56,99185.0,7.55,7.56,7.54,7.56,99185.0
2017-02-07 13:50:00,7.56,7.56,7.56,7.56,179590.0,7.56,7.56,7.56,7.56,179590.0
2017-02-07 14:00:00,7.56,7.57,7.56,7.56,115010.0,7.56,7.57,7.56,7.56,115010.0
2017-02-07 14:10:00,7.56,7.56,7.55,7.55,142810.0,7.56,7.56,7.55,7.55,142810.0
2017-02-07 14:20:00,7.55,7.56,7.55,7.55,103065.0,7.55,7.56,7.55,7.55,103065.0
2017-02-07 14:30:00,7.55,7.57,7.55,7.55,423630.0,7.55,7.57,7.55,7.55,423630.0
2017-02-07 14:40:00,7.55,7.57,7.55,7.55,195430.0,7.55,7.57,7.55,7.55,195430.0
2017-02-07 14:50:00,7.56,7.56,7.55,7.56,178445.0,7.56,7.56,7.55,7.56,178445.0
2017-02-07 15:00:00,7.56,7.57,7.56,7.56,129375.0,7.56,7.57,7.56,7.56,129375.0
2017-02-07 15:10:00,7.56,7.56,7.55,7.55,237815.0,7.56,7.56,7.55,7.55,237815.0
2017-02-07 15:20:00,7.55,7.57,7.55,7.57,174295.0,7.55,7.57,7.55,7.57,174295.0
2017-02-07 15:30:00,7.56,7.56,7.54,7.54,246950.0,7.56,7.56,7.54,7.54,246950.0
2017-02-07 15:40:00,7.54,7.55,7.53,7.54,331960.0,7.54,7.55,7.53,7.54,331960.0
2017-02-07 15:50:00,7.54,7.55,7.53,7.55,692870.0,7.54,7.55,7.53,7.55,692870.0
2017-02-08 09:30:00,7.54,7.55,7.44,7.47,606260.0,7.54,7.55,7.44,7.47,606260.0
2017-02-08 09:40:00,7.46,7.47,7.45,7.45,179475.0,7.46,7.47,7.45,7.45,179475.0
2017-02-08 09:50:00,7.45,7.5,7.44,7.49,332420.0,7.45,7.5,7.44,7.49,332420.0
2017-02-08 10:00:00,7.49,7.54,7.49,7.54,326935.0,7.49,7.54,7.49,7.54,326935.0
2017-02-08 10:10:00,7.54,7.54,7.52,7.52,187335.0,7.54,7.54,7.52,7.52,187335.0
2017-02-08 10:20:00,7.53,7.53,7.52,7.53,168995.0,7.53,7.53,7.52,7.53,168995.0
2017-02-08 10:30:00,7.53,7.54,7.51,7.54,121550.0,7.53,7.54,7.51,7.54,121550.0
2017-02-08 10:40:00,7.54,7.55,7.54,7.55,253310.0,7.54,7.55,7.54,7.55,253310.0
2017-02-08 10:50:00,7.55,7.55,7.54,7.55,85740.0,7.55,7.55,7.54,7.55,85740.0
2017-02-08 11:00:00,7.55,7.57,7.54,7.56,186480.0,7.55,7.57,7.54,7.56,186480.0
2017-02-08 11:10:00,7.56,7.57,7.56,7.56,93940.0,7.56,7.57,7.56,7.56,93940.0
2017-02-08 11:20:00,7.56,7.57,7.56,7.56,81810.0,7.56,7.57,7.56,7.56,81810.0
2017-02-08 11:30:00,7.56,7.56,7.54,7.55,179420.0,7.56,7.56,7.54,7.55,179420.0
2017-02-08 11:40:00,7.55,7.55,7.54,7.54,88240.0,7.55,7.55,7.54,7.54,88240.0
2017-02-08 11:50:00,7.55,7.55,7.54,7.54,89990.0,7.55,7.55,7.54,7.54,89990.0
2017-02-08 12:00:00,7.54,7.56,7.54,7.55,177960.0,7.54,7.56,7.54,7.55,177960.0
2017-02-08 12:10:00,7.55,7.55,7.54,7.54,69520.0,7.55,7.55,7.54,7.54,69520.0
2017-02-08 12:20:00,7.54,7.55,7.53,7.54,56950.0,7.54,7.55,7.53,7.54,56950.0
2017-02-08 12:30:00,7.54,7.54,7.52,7.52,123540.0,7.54,7.54,7.52,7.52,123540.0
2017-02-08 12:40:00,7.52,7.54,7.52,7.53,142375.0,7.52,7.54,7.52,7.53,142375.0
2017-02-08 12:50:00,7.53,7.53,7.52,7.53,75500.0,7.53,7.53,7.52,7.53,75500.0
2017-02-08 13:00:00,7.53,7.54,7.53,7.54,135160.0,7.53,7.54,7.53,7.54,135160.0
2017-02-08 13:10:00,7.54,7.54,7.53,7.54,58405.0,7.54,7.54,7.53,7.54,58405.0
2017-02-08 13:20:00,7.54,7.54,7.53,7.53,84645.0,7.54,7.54,7.53,7.53,84645.0
2017-02-08 13:30:00,7.53,7.54,7.53,7.53,75300.0,7.53,7.54,7.53,7.53,75300.0
2017-02-08 13:40:00,7.54,7.54,7.53,7.53,87320.0,7.54,7.54,7.53,7.53,87320.0
2017-02-08 13:50:00,7.54,7.54,7.53,7.53,71610.0,7.54,7.54,7.53,7.53,71610.0
2017-02-08 14:00:00,7.53,7.53,7.53,7.53,82350.0,7.53,7.53,7.53,7.53,82350.0
2017-02-08 14:10:00,7.53,7.54,7.53,7.53,216760.0,7.53,7.54,7.53,7.53,216760.0
2017-02-08 14:20:00,7.53,7.53,7.51,7.51,132845.0,7.53,7.53,7.51,7.51,132845.0
2017-02-08 14:30:00,7.51,7.52,7.5,7.51,116785.0,7.51,7.52,7.5,7.51,116785.0
2017-02-08 14:40:00,7.51,7.51,7.5,7.5,93580.0,7.51,7.51,7.5,7.5,93580.0
2017-02-08 14:50:00,7.51,7.51,7.5,7.51,42205.0,7.51,7.51,7.5,7.51,42205.0
2017-02-08 15:00:00,7.51,7.51,7.49,7.5,244935.0,7.51,7.51,7.49,7.5,244935.0
2017-02-08 15:10:00,7.5,7.5,7.49,7.5,138015.0,7.5,7.5,7.49,7.5,138015.0
2017-02-08 15:20:00,7.5,7.51,7.5,7.51,189760.0,7.5,7.51,7.5,7.51,189760.0
2017-02-08 15:30:00,7.51,7.51,7.49,7.5,243125.0,7.51,7.51,7.49,7.5,243125.0
2017-02-08 15:40:00,7.5,7.5,7.49,7.49,321870.0,7.5,7.5,7.49,7.49,321870.0
2017-02-08 15:50:00,7.49,7.49,7.48,7.48,728420.0,7.49,7.49,7.48,7.48,728420.0
2017-02-09 09:30:00,7.48,7.53,7.46,7.53,126940.0,7.48,7.53,7.46,7.53,126940.0
2017-02-09 09:40:00,7.53,7.57,7.52,7.57,169305.0,7.53,7.57,7.52,7.57,169305.0
2017-02-09 09:50:00,7.57,7.58,7.56,7.58,97425.0,7.57,7.58,7.56,7.58,97425.0
2017-02-09 10:00:00,7.57,7.59,7.56,7.58,176235.0,7.57,7.59,7.56,7.58,176235.0
2017-02-09 10:10:00,7.58,7.59,7.57,7.58,120855.0,7.58,7.59,7.57,7.58,120855.0
2017-02-09 10:20:00,7.58,7.6,7.57,7.57,154725.0,7.58,7.6,7.57,7.57,154725.0
2017-02-09 10:30:00,7.58,7.58,7.56,7.56,123360.0,7.58,7.58,7.56,7.56,123360.0
2017-02-09 10:40:00,7.56,7.58,7.56,7.57,127175.0,7.56,7.58,7.56,7.57,127175.0
2017-02-09 10:50:00,7.57,7.6,7.57,7.6,171520.0,7.57,7.6,7.57,7.6,171520.0
2017-02-09 11:00:00,7.6,7.61,7.59,7.61,215235.0,7.6,7.61,7.59,7.61,215235.0
2017-02-09 11:10:00,7.61,7.63,7.61,7.62,278355.0,7.61,7.63,7.61,7.62,278355.0
2017-02-09 11:20:00,7.62,7.64,7.62,7.63,148125.0,7.62,7.64,7.62,7.63,148125.0
2017-02-09 11:30:00,7.63,7.64,7.63,7.64,96205.0,7.63,7.64,7.63,7.64,96205.0
2017-02-09 11:40:00,7.64,7.65,7.63,7.63,129965.0,7.64,7.65,7.63,7.63,129965.0
2017-02-09 11:50:00,7.63,7.64,7.63,7.64,88020.0,7.63,7.64,7.63,7.64,88020.0
2017-02-09 12:00:00,7.64,7.64,7.63,7.64,111120.0,7.64,7.64,7.63,7.64,111120.0
2017-02-09 12:10:00,7.64,7.64,7.63,7.63,155430.0,7.64,7.64,7.63,7.63,155430.0
2017-02-09 12:20:00,7.63,7.63,7.61,7.62,90400.0,7.63,7.63,7.61,7.62,90400.0
2017-02-09 12:30:00,7.62,7.62,7.61,7.62,127780.0,7.62,7.62,7.61,7.62,127780.0
2017-02-09 12:40:00,7.62,7.62,7.6,7.6,217600.0,7.62,7.62,7.6,7.6,217600.0
2017-02-09 12:50:00,7.6,7.61,7.6,7.6,150755.0,7.6,7.61,7.6,7.6,150755.0
2017-02-09 13:00:00,7.6,7.61,7.59,7.61,95950.0,7.6,7.61,7.59,7.61,95950.0
2017-02-09 13:10:00,7.61,7.62,7.6,7.61,86700.0,7.61,7.62,7.6,7.61,86700.0
2017-02-09 13:20:00,7.61,7.62,7.6,7.6,220695.0,7.61,7.62,7.6,7.6,220695.0
2017-02-09 13:30:00,7.6,7.6,7.58,7.59,162570.0,7.6,7.6,7.58,7.59,162570.0
2017-02-09 13:40:00,7.6,7.6,7.59,7.6,74780.0,7.6,7.6,7.59,7.6,74780.0
2017-02-09 13:50:00,7.6,7.62,7.59,7.62,169855.0,7.6,7.62,7.59,7.62,169855.0
2017-02-09 14:00:00,7.62,7.62,7.6,7.61,73675.0,7.62,7.62,7.6,7.61,73675.0
2017-02-09 14:10:00,7.61,7.63,7.61,7.63,219675.0,7.61,7.63,7.61,7.63,219675.0
2017-02-09 14:20:00,7.62,7.63,7.62,7.62,82705.0,7.62,7.63,7.62,7.62,82705.0
2017-02-09 14:30:00,7.62,7.63,7.61,7.63,109415.0,7.62,7.63,7.61,7.63,109415.0
2017-02-09 14:40:00,7.63,7.63,7.61,7.61,261560.0,7.63,7.63,7.61,7.61,261560.0
2017-02-09 14:50:00,7.61,7.61,7.6,7.61,128110.0,7.61,7.61,7.6,7.61,128110.0
2017-02-09 15:00:00,7.61,7.61,7.6,7.61,94360.0,7.61,7.61,7.6,7.61,94360.0
2017-02-09 15:10:00,7.61,7.61,7.6,7.6,135905.0,7.61,7.61,7.6,7.6,135905.0
2017-02-09 15:20:00,7.61,7.61,7.6,7.6,106200.0,7.61,7.61,7.6,7.6,106200.0
2017-02-09 15:30:00,7.6,7.6,7.59,7.6,162110.0,7.6,7.6,7.59,7.6,162110.0
2017-02-09 15:40:00,7.6,7.6,7.59,7.59,264450.0,7.6,7.6,7.59,7.59,264450.0
2017-02-09 15:50:00,7.59,7.61,7.59,7.6,931835.0,7.59,7.61,7.59,7.6,931835.0
2017-02-10 09:30:00,7.55,7.59,7.52,7.55,427295.0,7.55,7.59,7.52,7.55,427295.0
2017-02-10 09:40:00,7.55,7.58,7.54,7.57,207060.0,7.55,7.58,7.54,7.57,207060.0
2017-02-10 09:50:00,7.56,7.57,7.55,7.56,99630.0,7.56,7.57,7.55,7.56,99630.0
2017-02-10 10:00:00,7.55,7.59,7.55,7.59,163700.0,7.55,7.59,7.55,7.59,163700.0
2017-02-10 10:10:00,7.59,7.61,7.57,7.61,269860.0,7.59,7.61,7.57,7.61,269860.0
2017-02-10 10:20:00,7.61,7.62,7.6,7.62,166025.0,7.61,7.62,7.6,7.62,166025.0
2017-02-10 10:30:00,7.62,7.62,7.6,7.6,172675.0,7.62,7.62,7.6,7.6,172675.0
2017-02-10 10:40:00,7.6,7.61,7.59,7.59,82045.0,7.6,7.61,7.59,7.59,82045.0
2017-02-10 10:50:00,7.59,7.59,7.57,7.59,124565.0,7.59,7.59,7.57,7.59,124565.0
2017-02-10 11:00:00,7.59,7.61,7.59,7.61,132800.0,7.59,7.61,7.59,7.61,132800.0
2017-02-10 11:10:00,7.61,7.63,7.61,7.62,121725.0,7.61,7.63,7.61,7.62,121725.0
2017-02-10 11:20:00,7.62,7.62,7.59,7.59,98565.0,7.62,7.62,7.59,7.59,98565.0
2017-02-10 11:30:00,7.6,7.6,7.59,7.59,44185.0,7.6,7.6,7.59,7.59,44185.0
2017-02-10 11:40:00,7.59,7.6,7.59,7.59,70060.0,7.59,7.6,7.59,7.59,70060.0
2017-02-10 11:50:00,7.59,7.59,7.58,7.58,89030.0,7.59,7.59,7.58,7.58,89030.0
2017-02-10 12:00:00,7.59,7.6,7.59,7.6,111915.0,7.59,7.6,7.59,7.6,111915.0
2017-02-10 12:10:00,7.6,7.6,7.59,7.6,59175.0,7.6,7.6,7.59,7.6,59175.0
2017-02-10 12:20:00,7.59,7.6,7.59,7.6,109465.0,7.59,7.6,7.59,7.6,109465.0
2017-02-10 12:30:00,7.6,7.6,7.59,7.59,83160.0,7.6,7.6,7.59,7.59,83160.0
2017-02-10 12:40:00,7.59,7.6,7.58,7.59,59095.0,7.59,7.6,7.58,7.59,59095.0
2017-02-10 12:50:00,7.6,7.6,7.58,7.58,94615.0,7.6,7.6,7.58,7.58,94615.0
2017-02-10 13:00:00,7.59,7.61,7.59,7.61,131420.0,7.59,7.61,7.59,7.61,131420.0
2017-02-10 13:10:00,7.61,7.61,7.59,7.6,277760.0,7.61,7.61,7.59,7.6,277760.0
2017-02-10 13:20:00,7.6,7.6,7.59,7.6,233545.0,7.6,7.6,7.59,7.6,233545.0
2017-02-10 13:30:00,7.6,7.61,7.59,7.6,292585.0,7.6,7.61,7.59,7.6,292585.0
2017-02-10 13:40:00,7.6,7.61,7.6,7.6,100950.0,7.6,7.61,7.6,7.6,100950.0
2017-02-10 13:50:00,7.6,7.6,7.58,7.58,86025.0,7.6,7.6,7.58,7.58,86025.0
2017-02-10 14:00:00,7.59,7.6,7.58,7.59,79695.0,7.59,7.6,7.58,7.59,79695.0
2017-02-10 14:10:00,7.6,7.6,7.59,7.6,80165.0,7.6,7.6,7.59,7.6,80165.0
2017-02-10 14:20:00,7.6,7.6,7.59,7.59,80985.0,7.6,7.6,7.59,7.59,80985.0
2017-02-10 14:30:00,7.59,7.6,7.59,7.59,108165.0,7.59,7.6,7.59,7.59,108165.0
2017-02-10 14:40:00,7.59,7.59,7.56,7.57,229325.0,7.59,7.59,7.56,7.57,229325.0
2017-02-10 14:50:00,7.57,7.58,7.56,7.56,191620.0,7.57,7.58,7.56,7.56,191620.0
2017-02-10 15:00:00,7.56,7.57,7.56,7.56,166590.0,7.56,7.57,7.56,7.56,166590.0
2017-02-10 15:10:00,7.56,7.56,7.55,7.55,115890.0,7.56,7.56,7.55,7.55,115890.0
2017-02-10 15:20:00,7.55,7.56,7.54,7.54,167190.0,7.55,7.56,7.54,7.54,167190.0
2017-02-10 15:30:00,7.54,7.55,7.53,7.55,229090.0,7.54,7.55,7.53,7.55,229090.0
2017-02-10 15:40:00,7.55,7.55,7.54,7.54,303845.0,7.55,7.55,7.54,7.54,303845.0
2017-02-10 15:50:00,7.54,7.54,7.53,7.53,691745.0,7.54,7.54,7.53,7.53,691745.0
2017-02-13 09:30:00,7.54,7.59,7.53,7.53,181885.0,7.54,7.59,7.53,7.53,181885.0
2017-02-13 09:40:00,7.55,7.56,7.52,7.52,173700.0,7.55,7.56,7.52,7.52,173700.0
2017-02-13 09:50:00,7.52,7.54,7.51,7.53,142560.0,7.52,7.54,7.51,7.53,142560.0
2017-02-13 10:00:00,7.53,7.56,7.53,7.55,216250.0,7.53,7.56,7.53,7.55,216250.0
2017-02-13 10:10:00,7.55,7.55,7.54,7.54,117660.0,7.55,7.55,7.54,7.54,117660.0
2017-02-13 10:20:00,7.54,7.55,7.52,7.54,112260.0,7.54,7.55,7.52,7.54,112260.0
2017-02-13 10:30:00,7.54,7.54,7.51,7.52,101265.0,7.54,7.54,7.51,7.52,101265.0
2017-02-13 10:40:00,7.52,7.54,7.52,7.53,80210.0,7.52,7.54,7.52,7.53,80210.0
2017-02-13 10:50:00,7.53,7.56,7.52,7.55,142580.0,7.53,7.56,7.52,7.55,142580.0
2017-02-13 11:00:00,7.55,7.56,7.54,7.55,111910.0,7.55,7.56,7.54,7.55,111910.0
2017-02-13 11:10:00,7.55,7.55,7.54,7.55,95670.0,7.55,7.55,7.54,7.55,95670.0
2017-02-13 11:20:00,7.55,7.57,7.54,7.56,134915.0,7.55,7.57,7.54,7.56,134915.0
2017-02-13 11:30:00,7.57,7.57,7.55,7.56,83285.0,7.57,7.57,7.55,7.56,83285.0
2017-02-13 11:40:00,7.56,7.57,7.55,7.55,135710.0,7.56,7.57,7.55,7.55,135710.0
2017-02-13 11:50:00,7.56,7.58,7.56,7.57,54990.0,7.56,7.58,7.56,7.57,54990.0
2017-02-13 12:00:00,7.57,7.58,7.56,7.57,105990.0,7.57,7.58,7.56,7.57,105990.0
2017-02-13 12:10:00,7.57,7.57,7.56,7.56,74955.0,7.57,7.57,7.56,7.56,74955.0
2017-02-13 12:20:00,7.56,7.57,7.56,7.57,58240.0,7.56,7.57,7.56,7.57,58240.0
2017-02-13 12:30:00,7.57,7.58,7.57,7.57,144420.0,7.57,7.58,7.57,7.57,144420.0
2017-02-13 12:40:00,7.57,7.58,7.56,7.57,129130.0,7.57,7.58,7.56,7.57,129130.0
2017-02-13 12:50:00,7.57,7.59,7.57,7.58,104215.0,7.57,7.59,7.57,7.58,104215.0
2017-02-13 13:00:00,7.58,7.59,7.57,7.58,298650.0,7.58,7.59,7.57,7.58,298650.0
2017-02-13 13:10:00,7.58,7.58,7.56,7.57,61335.0,7.58,7.58,7.56,7.57,61335.0
2017-02-13 13:20:00,7.57,7.58,7.57,7.57,66855.0,7.57,7.58,7.57,7.57,66855.0
2017-02-13 13:30:00,7.57,7.57,7.56,7.56,65360.0,7.57,7.57,7.56,7.56,65360.0
2017-02-13 13:40:00,7.56,7.59,7.56,7.59,294445.0,7.56,7.59,7.56,7.59,294445.0
2017-02-13 13:50:00,7.59,7.59,7.59,7.59,96180.0,7.59,7.59,7.59,7.59,96180.0
2017-02-13 14:00:00,7.6,7.6,7.59,7.6,68265.0,7.6,7.6,7.59,7.6,68265.0
2017-02-13 14:10:00,7.6,7.6,7.59,7.59,191465.0,7.6,7.6,7.59,7.59,191465.0
2017-02-13 14:20:00,7.59,7.59,7.59,7.59,107675.0,7.59,7.59,7.59,7.59,107675.0
2017-02-13 14:30:00,7.59,7.59,7.58,7.59,108975.0,7.59,7.59,7.58,7.59,108975.0
2017-02-13 14:40:00,7.59,7.59,7.57,7.58,81720.0,7.59,7.59,7.57,7.58,81720.0
2017-02-13 14:50:00,7.58,7.58,7.56,7.57,230135.0,7.58,7.58,7.56,7.57,230135.0
2017-02-13 15:00:00,7.57,7.57,7.56,7.56,72550.0,7.57,7.57,7.56,7.56,72550.0
2017-02-13 15:10:00,7.56,7.57,7.56,7.56,136535.0,7.56,7.57,7.56,7.56,136535.0
2017-02-13 15:20:00,7.56,7.57,7.56,7.56,99285.0,7.56,7.57,7.56,7.56,99285.0
2017-02-13 15:30:00,7.56,7.57,7.55,7.56,228800.0,7.56,7.57,7.55,7.56,228800.0
2017-02-13 15:40:00,7.56,7.57,7.56,7.57,205875.0,7.56,7.57,7.56,7.57,205875.0
2017-02-13 15:50:00,7.56,7.57,7.55,7.56,502415.0,7.56,7.57,7.55,7.56,502415.0
2017-02-14 09:30:00,7.54,7.56,7.48,7.56,288345.0,7.54,7.56,7.48,7.56,288345.0
2017-02-14 09:40:00,7.56,7.57,7.54,7.54,514470.0,7.56,7.57,7.54,7.54,514470.0
2017-02-14 09:50:00,7.54,7.54,7.52,7.53,276825.0,7.54,7.54,7.52,7.53,276825.0
2017-02-14 10:00:00,7.53,7.53,7.51,7.53,193950.0,7.53,7.53,7.51,7.53,193950.0
2017-02-14 10:10:00,7.53,7.56,7.53,7.56,135455.0,7.53,7.56,7.53,7.56,135455.0
2017-02-14 10:20:00,7.55,7.56,7.54,7.55,88770.0,7.55,7.56,7.54,7.55,88770.0
2017-02-14 10:30:00,7.55,7.55,7.52,7.53,203830.0,7.55,7.55,7.52,7.53,203830.0
2017-02-14 10:40:00,7.53,7.56,7.52,7.56,183125.0,7.53,7.56,7.52,7.56,183125.0
2017-02-14 10:50:00,7.56,7.56,7.54,7.54,124920.0,7.56,7.56,7.54,7.54,124920.0
2017-02-14 11:00:00,7.54,7.55,7.53,7.53,57490.0,7.54,7.55,7.53,7.53,57490.0
2017-02-14 11:10:00,7.53,7.54,7.52,7.53,104170.0,7.53,7.54,7.52,7.53,104170.0
2017-02-14 11:20:00,7.53,7.55,7.53,7.55,62895.0,7.53,7.55,7.53,7.55,62895.0
2017-02-14 11:30:00,7.55,7.55,7.54,7.54,97445.0,7.55,7.55,7.54,7.54,97445.0
2017-02-14 11:40:00,7.54,7.55,7.54,7.55,31305.0,7.54,7.55,7.54,7.55,31305.0
2017-02-14 11:50:00,7.55,7.56,7.54,7.55,202395.0,7.55,7.56,7.54,7.55,202395.0
2017-02-14 12:00:00,7.55,7.57,7.55,7.56,28265.0,7.55,7.57,7.55,7.56,28265.0
2017-02-14 12:10:00,7.56,7.57,7.56,7.57,126210.0,7.56,7.57,7.56,7.57,126210.0
2017-02-14 12:20:00,7.57,7.57,7.55,7.56,84515.0,7.57,7.57,7.55,7.56,84515.0
2017-02-14 12:30:00,7.56,7.57,7.56,7.56,49805.0,7.56,7.57,7.56,7.56,49805.0
2017-02-14 12:40:00,7.56,7.57,7.55,7.56,217635.0,7.56,7.57,7.55,7.56,217635.0
2017-02-14 12:50:00,7.56,7.58,7.56,7.57,89535.0,7.56,7.58,7.56,7.57,89535.0
2017-02-14 13:00:00,7.57,7.58,7.56,7.58,30000.0,7.57,7.58,7.56,7.58,30000.0
2017-02-14 13:10:00,7.58,7.58,7.57,7.57,52860.0,7.58,7.58,7.57,7.57,52860.0
2017-02-14 13:20:00,7.58,7.58,7.57,7.57,39635.0,7.58,7.58,7.57,7.57,39635.0
2017-02-14 13:30:00,7.58,7.58,7.57,7.58,195075.0,7.58,7.58,7.57,7.58,195075.0
2017-02-14 13:40:00,7.58,7.59,7.57,7.57,110170.0,7.58,7.59,7.57,7.57,110170.0
2017-02-14 13:50:00,7.57,7.58,7.57,7.58,46645.0,7.57,7.58,7.57,7.58,46645.0
2017-02-14 14:00:00,7.57,7.58,7.55,7.56,113835.0,7.57,7.58,7.55,7.56,113835.0
2017-02-14 14:10:00,7.57,7.57,7.56,7.56,63505.0,7.57,7.57,7.56,7.56,63505.0
2017-02-14 14:20:00,7.56,7.56,7.54,7.55,74925.0,7.56,7.56,7.54,7.55,74925.0
2017-02-14 14:30:00,7.55,7.55,7.53,7.54,64430.0,7.55,7.55,7.53,7.54,64430.0
2017-02-14 14:40:00,7.54,7.55,7.54,7.54,105755.0,7.54,7.55,7.54,7.54,105755.0
2017-02-14 14:50:00,7.54,7.54,7.53,7.53,98715.0,7.54,7.54,7.53,7.53,98715.0
2017-02-14 15:00:00,7.54,7.55,7.53,7.54,116890.0,7.54,7.55,7.53,7.54,116890.0
2017-02-14 15:10:00,7.54,7.54,7.53,7.53,86110.0,7.54,7.54,7.53,7.53,86110.0
2017-02-14 15:20:00,7.53,7.54,7.53,7.54,110280.0,7.53,7.54,7.53,7.54,110280.0
2017-02-14 15:30:00,7.54,7.54,7.53,7.54,253595.0,7.54,7.54,7.53,7.54,253595.0
2017-02-14 15:40:00,7.54,7.55,7.54,7.55,161850.0,7.54,7.55,7.54,7.55,161850.0
2017-02-14 15:50:00,7.55,7.56,7.54,7.55,259755.0,7.55,7.56,7.54,7.55,259755.0
2017-02-15 09:30:00,7.56,7.58,7.51,7.57,160510.0,7.56,7.58,7.51,7.57,160510.0
2017-02-15 09:40:00,7.57,7.61,7.57,7.59,192625.0,7.57,7.61,7.57,7.59,192625.0
2017-02-15 09:50:00,7.6,7.6,7.56,7.57,121140.0,7.6,7.6,7.56,7.57,121140.0
2017-02-15 10:00:00,7.57,7.57,7.55,7.56,97800.0,7.57,7.57,7.55,7.56,97800.0
2017-02-15 10:10:00,7.56,7.57,7.55,7.55,165960.0,7.56,7.57,7.55,7.55,165960.0
2017-02-15 10:20:00,7.55,7.55,7.54,7.55,109665.0,7.55,7.55,7.54,7.55,109665.0
2017-02-15 10:30:00,7.55,7.55,7.54,7.54,145660.0,7.55,7.55,7.54,7.54,145660.0
2017-02-15 10:40:00,7.54,7.55,7.54,7.54,122075.0,7.54,7.55,7.54,7.54,122075.0
2017-02-15 10:50:00,7.54,7.55,7.53,7.55,140430.0,7.54,7.55,7.53,7.55,140430.0
2017-02-15 11:00:00,7.55,7.56,7.54,7.56,59360.0,7.55,7.56,7.54,7.56,59360.0
2017-02-15 11:10:00,7.56,7.57,7.55,7.57,70245.0,7.56,7.57,7.55,7.57,70245.0
2017-02-15 11:20:00,7.57,7.57,7.56,7.57,63445.0,7.57,7.57,7.56,7.57,63445.0
2017-02-15 11:30:00,7.57,7.58,7.56,7.57,271695.0,7.57,7.58,7.56,7.57,271695.0
2017-02-15 11:40:00,7.57,7.58,7.57,7.57,139855.0,7.57,7.58,7.57,7.57,139855.0
2017-02-15 11:50:00,7.57,7.57,7.56,7.57,190095.0,7.57,7.57,7.56,7.57,190095.0
2017-02-15 12:00:00,7.57,7.57,7.56,7.57,69970.0,7.57,7.57,7.56,7.57,69970.0
2017-02-15 12:10:00,7.57,7.58,7.57,7.58,60225.0,7.57,7.58,7.57,7.58,60225.0
2017-02-15 12:20:00,7.58,7.59,7.58,7.59,59190.0,7.58,7.59,7.58,7.59,59190.0
2017-02-15 12:30:00,7.59,7.59,7.58,7.59,118675.0,7.59,7.59,7.58,7.59,118675.0
2017-02-15 12:40:00,7.59,7.6,7.59,7.6,128060.0,7.59,7.6,7.59,7.6,128060.0
2017-02-15 12:50:00,7.6,7.6,7.59,7.59,110100.0,7.6,7.6,7.59,7.59,110100.0
2017-02-15 13:00:00,7.6,7.61,7.6,7.61,162365.0,7.6,7.61,7.6,7.61,162365.0
2017-02-15 13:10:00,7.61,7.61,7.59,7.6,99300.0,7.61,7.61,7.59,7.6,99300.0
2017-02-15 13:20:00,7.6,7.61,7.6,7.61,243905.0,7.6,7.61,7.6,7.61,243905.0
2017-02-15 13:30:00,7.61,7.61,7.6,7.6,56145.0,7.61,7.61,7.6,7.6,56145.0
2017-02-15 13:40:00,7.61,7.61,7.6,7.61,59475.0,7.61,7.61,7.6,7.61,59475.0
2017-02-15 13:50:00,7.61,7.61,7.6,7.6,138740.0,7.61,7.61,7.6,7.6,138740.0
2017-02-15 14:00:00,7.61,7.61,7.59,7.59,59530.0,7.61,7.61,7.59,7.59,59530.0
2017-02-15 14:10:00,7.59,7.59,7.59,7.59,46505.0,7.59,7.59,7.59,7.59,46505.0
2017-02-15 14:20:00,7.59,7.6,7.59,7.6,80215.0,7.59,7.6,7.59,7.6,80215.0
2017-02-15 14:30:00,7.6,7.61,7.59,7.59,74505.0,7.6,7.61,7.59,7.59,74505.0
2017-02-15 14:40:00,7.59,7.6,7.58,7.58,74300.0,7.59,7.6,7.58,7.58,74300.0
2017-02-15 14:50:00,7.58,7.59,7.58,7.59,85510.0,7.58,7.59,7.58,7.59,85510.0
2017-02-15 15:00:00,7.59,7.59,7.59,7.59,73170.0,7.59,7.59,7.59,7.59,73170.0
2017-02-15 15:10:00,7.59,7.6,7.59,7.6,113235.0,7.59,7.6,7.59,7.6,113235.0
2017-02-15 15:20:00,7.59,7.6,7.59,7.59,115625.0,7.59,7.6,7.59,7.59,115625.0
2017-02-15 15:30:00,7.59,7.6,7.59,7.59,116905.0,7.59,7.6,7.59,7.59,116905.0
2017-02-15 15:40:00,7.59,7.59,7.58,7.59,187035.0,7.59,7.59,7.58,7.59,187035.0
2017-02-15 15:50:00,7.59,7.59,7.58,7.59,450330.0,7.59,7.59,7.58,7.59,450330.0
2017-02-16 09:30:00,7.58,7.61,7.56,7.58,188090.0,7.58,7.61,7.56,7.58,188090.0
2017-02-16 09:40:00,7.59,7.62,7.57,7.57,175315.0,7.59,7.62,7.57,7.57,175315.0
2017-02-16 09:50:00,7.57,7.57,7.53,7.55,101305.0,7.57,7.57,7.53,7.55,101305.0
2017-02-16 10:00:00,7.55,7.57,7.54,7.57,62920.0,7.55,7.57,7.54,7.57,62920.0
2017-02-16 10:10:00,7.57,7.58,7.55,7.55,147480.0,7.57,7.58,7.55,7.55,147480.0
2017-02-16 10:20:00,7.56,7.59,7.56,7.58,186030.0,7.56,7.59,7.56,7.58,186030.0
2017-02-16 10:30:00,7.58,7.59,7.57,7.57,65730.0,7.58,7.59,7.57,7.57,65730.0
2017-02-16 10:40:00,7.57,7.59,7.56,7.56,147375.0,7.57,7.59,7.56,7.56,147375.0
2017-02-16 10:50:00,7.56,7.56,7.53,7.55,93640.0,7.56,7.56,7.53,7.55,93640.0
2017-02-16 11:00:00,7.54,7.55,7.51,7.53,83720.0,7.54,7.55,7.51,7.53,83720.0
2017-02-16 11:10:00,7.52,7.53,7.51,7.52,137660.0,7.52,7.53,7.51,7.52,137660.0
2017-02-16 11:20:00,7.52,7.54,7.52,7.53,156335.0,7.52,7.54,7.52,7.53,156335.0
2017-02-16 11:30:00,7.53,7.54,7.51,7.52,91900.0,7.53,7.54,7.51,7.52,91900.0
2017-02-16 11:40:00,7.52,7.52,7.49,7.5,135575.0,7.52,7.52,7.49,7.5,135575.0
2017-02-16 11:50:00,7.5,7.51,7.49,7.49,76895.0,7.5,7.51,7.49,7.49,76895.0
2017-02-16 12:00:00,7.49,7.5,7.49,7.49,96850.0,7.49,7.5,7.49,7.49,96850.0
2017-02-16 12:10:00,7.49,7.51,7.49,7.5,157780.0,7.49,7.51,7.49,7.5,157780.0
2017-02-16 12:20:00,7.5,7.51,7.5,7.5,44225.0,7.5,7.51,7.5,7.5,44225.0
2017-02-16 12:30:00,7.5,7.51,7.49,7.5,57885.0,7.5,7.51,7.49,7.5,57885.0
2017-02-16 12:40:00,7.51,7.51,7.49,7.5,35605.0,7.51,7.51,7.49,7.5,35605.0
2017-02-16 12:50:00,7.5,7.51,7.49,7.49,67325.0,7.5,7.51,7.49,7.49,67325.0
2017-02-16 13:00:00,7.48,7.49,7.48,7.49,83410.0,7.48,7.49,7.48,7.49,83410.0
2017-02-16 13:10:00,7.49,7.49,7.48,7.49,63065.0,7.49,7.49,7.48,7.49,63065.0
2017-02-16 13:20:00,7.48,7.49,7.48,7.48,49695.0,7.48,7.49,7.48,7.48,49695.0
2017-02-16 13:30:00,7.48,7.48,7.45,7.46,313210.0,7.48,7.48,7.45,7.46,313210.0
2017-02-16 13:40:00,7.46,7.46,7.44,7.44,187585.0,7.46,7.46,7.44,7.44,187585.0
2017-02-16 13:50:00,7.45,7.45,7.43,7.44,178095.0,7.45,7.45,7.43,7.44,178095.0
2017-02-16 14:00:00,7.44,7.46,7.43,7.46,372045.0,7.44,7.46,7.43,7.46,372045.0
2017-02-16 14:10:00,7.46,7.47,7.44,7.44,184010.0,7.46,7.47,7.44,7.44,184010.0
2017-02-16 14:20:00,7.44,7.45,7.44,7.44,98105.0,7.44,7.45,7.44,7.44,98105.0
2017-02-16 14:30:00,7.44,7.44,7.43,7.43,85685.0,7.44,7.44,7.43,7.43,85685.0
2017-02-16 14:40:00,7.43,7.44,7.41,7.42,599155.0,7.43,7.44,7.41,7.42,599155.0
2017-02-16 14:50:00,7.42,7.42,7.41,7.42,117930.0,7.42,7.42,7.41,7.42,117930.0
2017-02-16 15:00:00,7.42,7.42,7.41,7.42,183170.0,7.42,7.42,7.41,7.42,183170.0
2017-02-16 15:10:00,7.42,7.42,7.42,7.42,129225.0,7.42,7.42,7.42,7.42,129225.0
2017-02-16 15:20:00,7.42,7.44,7.41,7.43,381710.0,7.42,7.44,7.41,7.43,381710.0
2017-02-16 15:30:00,7.43,7.44,7.43,7.44,278985.0,7.43,7.44,7.43,7.44,278985.0
2017-02-16 15:40:00,7.44,7.44,7.43,7.43,236610.0,7.44,7.44,7.43,7.43,236610.0
2017-02-16 15:50:00,7.43,7.45,7.43,7.45,796150.0,7.43,7.45,7.43,7.45,796150.0
2017-02-17 09:30:00,7.41,7.44,7.38,7.42,352890.0,7.41,7.44,7.38,7.42,352890.0
2017-02-17 09:40:00,7.42,7.43,7.41,7.42,228680.0,7.42,7.43,7.41,7.42,228680.0
2017-02-17 09:50:00,7.42,7.43,7.4,7.43,136295.0,7.42,7.43,7.4,7.43,136295.0
2017-02-17 10:00:00,7.43,7.47,7.43,7.47,214310.0,7.43,7.47,7.43,7.47,214310.0
2017-02-17 10:10:00,7.47,7.48,7.45,7.47,58990.0,7.47,7.48,7.45,7.47,58990.0
2017-02-17 10:20:00,7.47,7.48,7.47,7.47,47925.0,7.47,7.48,7.47,7.47,47925.0
2017-02-17 10:30:00,7.47,7.47,7.46,7.46,34965.0,7.47,7.47,7.46,7.46,34965.0
2017-02-17 10:40:00,7.46,7.47,7.45,7.46,100555.0,7.46,7.47,7.45,7.46,100555.0
2017-02-17 10:50:00,7.46,7.46,7.45,7.45,31120.0,7.46,7.46,7.45,7.45,31120.0
2017-02-17 11:00:00,7.45,7.46,7.44,7.45,28025.0,7.45,7.46,7.44,7.45,28025.0
2017-02-17 11:10:00,7.45,7.47,7.45,7.46,64640.0,7.45,7.47,7.45,7.46,64640.0
2017-02-17 11:20:00,7.46,7.46,7.45,7.46,102430.0,7.46,7.46,7.45,7.46,102430.0
2017-02-17 11:30:00,7.46,7.48,7.46,7.47,55425.0,7.46,7.48,7.46,7.47,55425.0
2017-02-17 11:40:00,7.47,7.48,7.47,7.47,32250.0,7.47,7.48,7.47,7.47,32250.0
2017-02-17 11:50:00,7.47,7.48,7.46,7.46,58360.0,7.47,7.48,7.46,7.46,58360.0
2017-02-17 12:00:00,7.46,7.48,7.46,7.46,117140.0,7.46,7.48,7.46,7.46,117140.0
2017-02-17 12:10:00,7.46,7.47,7.46,7.46,63260.0,7.46,7.47,7.46,7.46,63260.0
2017-02-17 12:20:00,7.46,7.46,7.45,7.46,78100.0,7.46,7.46,7.45,7.46,78100.0
2017-02-17 12:30:00,7.46,7.46,7.45,7.46,60040.0,7.46,7.46,7.45,7.46,60040.0
2017-02-17 12:40:00,7.46,7.47,7.46,7.46,59145.0,7.46,7.47,7.46,7.46,59145.0
2017-02-17 12:50:00,7.47,7.47,7.46,7.46,63655.0,7.47,7.47,7.46,7.46,63655.0
2017-02-17 13:00:00,7.47,7.49,7.47,7.48,124330.0,7.47,7.49,7.47,7.48,124330.0
2017-02-17 13:10:00,7.48,7.49,7.47,7.48,54760.0,7.48,7.49,7.47,7.48,54760.0
2017-02-17 13:20:00,7.48,7.5,7.48,7.5,297295.0,7.48,7.5,7.48,7.5,297295.0
2017-02-17 13:30:00,7.5,7.51,7.5,7.5,94860.0,7.5,7.51,7.5,7.5,94860.0
2017-02-17 13:40:00,7.5,7.51,7.5,7.51,217960.0,7.5,7.51,7.5,7.51,217960.0
2017-02-17 13:50:00,7.51,7.51,7.5,7.51,38775.0,7.51,7.51,7.5,7.51,38775.0
2017-02-17 14:00:00,7.51,7.52,7.5,7.51,68350.0,7.51,7.52,7.5,7.51,68350.0
2017-02-17 14:10:00,7.51,7.51,7.5,7.5,106420.0,7.51,7.51,7.5,7.5,106420.0
2017-02-17 14:20:00,7.5,7.51,7.49,7.49,78725.0,7.5,7.51,7.49,7.49,78725.0
2017-02-17 14:30:00,7.49,7.49,7.48,7.48,112090.0,7.49,7.49,7.48,7.48,112090.0
2017-02-17 14:40:00,7.48,7.49,7.48,7.48,365620.0,7.48,7.49,7.48,7.48,365620.0
2017-02-17 14:50:00,7.49,7.49,7.47,7.47,184505.0,7.49,7.49,7.47,7.47,184505.0
2017-02-17 15:00:00,7.48,7.49,7.47,7.49,112105.0,7.48,7.49,7.47,7.49,112105.0
2017-02-17 15:10:00,7.49,7.5,7.48,7.48,65000.0,7.49,7.5,7.48,7.48,65000.0
2017-02-17 15:20:00,7.48,7.49,7.48,7.48,98235.0,7.48,7.49,7.48,7.48,98235.0
2017-02-17 15:30:00,7.48,7.49,7.47,7.48,155875.0,7.48,7.49,7.47,7.48,155875.0
2017-02-17 15:40:00,7.48,7.49,7.46,7.48,245060.0,7.48,7.49,7.46,7.48,245060.0
2017-02-17 15:50:00,7.48,7.5,7.48,7.49,613120.0,7.48,7.5,7.48,7.49,613120.0
2017-02-21 09:30:00,7.45,7.53,7.45,7.52,504630.0,7.45,7.53,7.45,7.52,504630.0
2017-02-21 09:40:00,7.52,7.55,7.52,7.54,123230.0,7.52,7.55,7.52,7.54,123230.0
2017-02-21 09:50:00,7.54,7.55,7.54,7.54,368900.0,7.54,7.55,7.54,7.54,368900.0
2017-02-21 10:00:00,7.54,7.55,7.52,7.52,225040.0,7.54,7.55,7.52,7.52,225040.0
2017-02-21 10:10:00,7.52,7.53,7.49,7.49,92320.0,7.52,7.53,7.49,7.49,92320.0
2017-02-21 10:20:00,7.5,7.5,7.48,7.49,155405.0,7.5,7.5,7.48,7.49,155405.0
2017-02-21 10:30:00,7.49,7.5,7.48,7.49,86420.0,7.49,7.5,7.48,7.49,86420.0
2017-02-21 10:40:00,7.49,7.5,7.49,7.49,122705.0,7.49,7.5,7.49,7.49,122705.0
2017-02-21 10:50:00,7.49,7.49,7.48,7.48,87570.0,7.49,7.49,7.48,7.48,87570.0
2017-02-21 11:00:00,7.48,7.48,7.46,7.46,132085.0,7.48,7.48,7.46,7.46,132085.0
2017-02-21 11:10:00,7.46,7.47,7.46,7.47,91355.0,7.46,7.47,7.46,7.47,91355.0
2017-02-21 11:20:00,7.47,7.47,7.46,7.46,124505.0,7.47,7.47,7.46,7.46,124505.0
2017-02-21 11:30:00,7.46,7.47,7.46,7.46,109655.0,7.46,7.47,7.46,7.46,109655.0
2017-02-21 11:40:00,7.46,7.48,7.46,7.47,97890.0,7.46,7.48,7.46,7.47,97890.0
2017-02-21 11:50:00,7.47,7.48,7.47,7.47,97405.0,7.47,7.48,7.47,7.47,97405.0
2017-02-21 12:00:00,7.48,7.5,7.47,7.49,84905.0,7.48,7.5,7.47,7.49,84905.0
2017-02-21 12:10:00,7.49,7.5,7.49,7.49,83010.0,7.49,7.5,7.49,7.49,83010.0
2017-02-21 12:20:00,7.49,7.5,7.48,7.49,79290.0,7.49,7.5,7.48,7.49,79290.0
2017-02-21 12:30:00,7.49,7.49,7.48,7.48,49830.0,7.49,7.49,7.48,7.48,49830.0
2017-02-21 12:40:00,7.48,7.48,7.47,7.48,249525.0,7.48,7.48,7.47,7.48,249525.0
2017-02-21 12:50:00,7.48,7.48,7.47,7.48,35535.0,7.48,7.48,7.47,7.48,35535.0
2017-02-21 13:00:00,7.48,7.49,7.48,7.49,62370.0,7.48,7.49,7.48,7.49,62370.0
2017-02-21 13:10:00,7.49,7.49,7.49,7.49,30920.0,7.49,7.49,7.49,7.49,30920.0
2017-02-21 13:20:00,7.49,7.5,7.49,7.49,33965.0,7.49,7.5,7.49,7.49,33965.0
2017-02-21 13:30:00,7.49,7.49,7.49,7.49,168940.0,7.49,7.49,7.49,7.49,168940.0
2017-02-21 13:40:00,7.49,7.5,7.48,7.49,75985.0,7.49,7.5,7.48,7.49,75985.0
2017-02-21 13:50:00,7.49,7.5,7.49,7.5,46245.0,7.49,7.5,7.49,7.5,46245.0
2017-02-21 14:00:00,7.49,7.51,7.49,7.51,123755.0,7.49,7.51,7.49,7.51,123755.0
2017-02-21 14:10:00,7.51,7.52,7.51,7.52,39780.0,7.51,7.52,7.51,7.52,39780.0
2017-02-21 14:20:00,7.52,7.52,7.51,7.51,79120.0,7.52,7.52,7.51,7.51,79120.0
2017-02-21 14:30:00,7.51,7.51,7.5,7.5,421920.0,7.51,7.51,7.5,7.5,421920.0
2017-02-21 14:40:00,7.5,7.5,7.49,7.5,100370.0,7.5,7.5,7.49,7.5,100370.0
2017-02-21 14:50:00,7.5,7.5,7.49,7.5,82230.0,7.5,7.5,7.49,7.5,82230.0
2017-02-21 15:00:00,7.5,7.5,7.49,7.5,93980.0,7.5,7.5,7.49,7.5,93980.0
2017-02-21 15:10:00,7.5,7.5,7.49,7.5,81200.0,7.5,7.5,7.49,7.5,81200.0
2017-02-21 15:20:00,7.5,7.5,7.49,7.5,135545.0,7.5,7.5,7.49,7.5,135545.0
2017-02-21 15:30:00,7.5,7.5,7.47,7.47,131625.0,7.5,7.5,7.47,7.47,131625.0
2017-02-21 15:40:00,7.48,7.49,7.47,7.48,161255.0,7.48,7.49,7.47,7.48,161255.0
2017-02-21 15:50:00,7.49,7.49,7.48,7.48,537995.0,7.49,7.49,7.48,7.48,537995.0
2017-02-22 09:30:00,7.46,7.53,7.45,7.49,152125.0,7.46,7.53,7.45,7.49,152125.0
2017-02-22 09:40:00,7.49,7.49,7.47,7.48,122720.0,7.49,7.49,7.47,7.48,122720.0
2017-02-22 09:50:00,7.48,7.48,7.45,7.45,163670.0,7.48,7.48,7.45,7.45,163670.0
2017-02-22 10:00:00,7.45,7.48,7.45,7.48,162455.0,7.45,7.48,7.45,7.48,162455.0
2017-02-22 10:10:00,7.48,7.49,7.47,7.48,132435.0,7.48,7.49,7.47,7.48,132435.0
2017-02-22 10:20:00,7.48,7.49,7.47,7.48,70295.0,7.48,7.49,7.47,7.48,70295.0
2017-02-22 10:30:00,7.48,7.48,7.46,7.48,102125.0,7.48,7.48,7.46,7.48,102125.0
2017-02-22 10:40:00,7.48,7.48,7.45,7.45,136335.0,7.48,7.48,7.45,7.45,136335.0
2017-02-22 10:50:00,7.45,7.46,7.45,7.45,160660.0,7.45,7.46,7.45,7.45,160660.0
2017-02-22 11:00:00,7.45,7.46,7.45,7.46,147265.0,7.45,7.46,7.45,7.46,147265.0
2017-02-22 11:10:00,7.46,7.47,7.45,7.45,201970.0,7.46,7.47,7.45,7.45,201970.0
2017-02-22 11:20:00,7.45,7.45,7.44,7.45,169725.0,7.45,7.45,7.44,7.45,169725.0
2017-02-22 11:30:00,7.45,7.46,7.44,7.45,226545.0,7.45,7.46,7.44,7.45,226545.0
2017-02-22 11:40:00,7.45,7.45,7.45,7.45,182915.0,7.45,7.45,7.45,7.45,182915.0
2017-02-22 11:50:00,7.45,7.47,7.45,7.46,86465.0,7.45,7.47,7.45,7.46,86465.0
2017-02-22 12:00:00,7.46,7.47,7.46,7.46,112525.0,7.46,7.47,7.46,7.46,112525.0
2017-02-22 12:10:00,7.46,7.47,7.46,7.47,107700.0,7.46,7.47,7.46,7.47,107700.0
2017-02-22 12:20:00,7.47,7.48,7.47,7.48,97950.0,7.47,7.48,7.47,7.48,97950.0
2017-02-22 12:30:00,7.48,7.48,7.48,7.48,48605.0,7.48,7.48,7.48,7.48,48605.0
2017-02-22 12:40:00,7.48,7.49,7.48,7.48,111175.0,7.48,7.49,7.48,7.48,111175.0
2017-02-22 12:50:00,7.48,7.48,7.47,7.48,45495.0,7.48,7.48,7.47,7.48,45495.0
2017-02-22 13:00:00,7.48,7.48,7.48,7.48,89955.0,7.48,7.48,7.48,7.48,89955.0
2017-02-22 13:10:00,7.48,7.48,7.48,7.48,58360.0,7.48,7.48,7.48,7.48,58360.0
2017-02-22 13:20:00,7.48,7.48,7.48,7.48,58665.0,7.48,7.48,7.48,7.48,58665.0
2017-02-22 13:30:00,7.48,7.48,7.48,7.48,38860.0,7.48,7.48,7.48,7.48,38860.0
2017-02-22 13:40:00,7.49,7.49,7.48,7.48,142545.0,7.49,7.49,7.48,7.48,142545.0
2017-02-22 13:50:00,7.48,7.49,7.48,7.48,37810.0,7.48,7.49,7.48,7.48,37810.0
2017-02-22 14:00:00,7.49,7.49,7.48,7.48,64590.0,7.49,7.49,7.48,7.48,64590.0
2017-02-22 14:10:00,7.48,7.48,7.47,7.47,69205.0,7.48,7.48,7.47,7.47,69205.0
2017-02-22 14:20:00,7.47,7.47,7.46,7.46,66230.0,7.47,7.47,7.46,7.46,66230.0
2017-02-22 14:30:00,7.47,7.47,7.46,7.46,97385.0,7.47,7.47,7.46,7.46,97385.0
2017-02-22 14:40:00,7.46,7.46,7.45,7.45,62895.0,7.46,7.46,7.45,7.45,62895.0
2017-02-22 14:50:00,7.45,7.46,7.44,7.45,71300.0,7.45,7.46,7.44,7.45,71300.0
2017-02-22 15:00:00,7.45,7.46,7.45,7.46,85415.0,7.45,7.46,7.45,7.46,85415.0
2017-02-22 15:10:00,7.46,7.46,7.44,7.45,95875.0,7.46,7.46,7.44,7.45,95875.0
2017-02-22 15:20:00,7.45,7.46,7.45,7.46,72150.0,7.45,7.46,7.45,7.46,72150.0
2017-02-22 15:30:00,7.45,7.46,7.44,7.45,147290.0,7.45,7.46,7.44,7.45,147290.0
2017-02-22 15:40:00,7.45,7.45,7.44,7.45,151285.0,7.45,7.45,7.44,7.45,151285.0
2017-02-22 15:50:00,7.45,7.46,7.44,7.45,452210.0,7.45,7.46,7.44,7.45,452210.0
2017-02-23 09:30:00,7.44,7.45,7.42,7.45,188535.0,7.44,7.45,7.42,7.45,188535.0
2017-02-23 09:40:00,7.45,7.45,7.4,7.42,85610.0,7.45,7.45,7.4,7.42,85610.0
2017-02-23 09:50:00,7.42,7.44,7.41,7.42,94570.0,7.42,7.44,7.41,7.42,94570.0
2017-02-23 10:00:00,7.42,7.43,7.4,7.4,111365.0,7.42,7.43,7.4,7.4,111365.0
2017-02-23 10:10:00,7.4,7.4,7.37,7.38,122615.0,7.4,7.4,7.37,7.38,122615.0
2017-02-23 10:20:00,7.38,7.38,7.36,7.37,125135.0,7.38,7.38,7.36,7.37,125135.0
2017-02-23 10:30:00,7.38,7.4,7.36,7.39,87285.0,7.38,7.4,7.36,7.39,87285.0
2017-02-23 10:40:00,7.39,7.4,7.39,7.39,46050.0,7.39,7.4,7.39,7.39,46050.0
2017-02-23 10:50:00,7.39,7.39,7.37,7.39,124810.0,7.39,7.39,7.37,7.39,124810.0
2017-02-23 11:00:00,7.39,7.42,7.39,7.41,257195.0,7.39,7.42,7.39,7.41,257195.0
2017-02-23 11:10:00,7.41,7.41,7.38,7.4,106595.0,7.41,7.41,7.38,7.4,106595.0
2017-02-23 11:20:00,7.4,7.4,7.39,7.39,49405.0,7.4,7.4,7.39,7.39,49405.0
2017-02-23 11:30:00,7.4,7.41,7.39,7.4,70180.0,7.4,7.41,7.39,7.4,70180.0
2017-02-23 11:40:00,7.4,7.4,7.39,7.4,57220.0,7.4,7.4,7.39,7.4,57220.0
2017-02-23 11:50:00,7.4,7.41,7.39,7.4,69495.0,7.4,7.41,7.39,7.4,69495.0
2017-02-23 12:00:00,7.4,7.41,7.4,7.41,48510.0,7.4,7.41,7.4,7.41,48510.0
2017-02-23 12:10:00,7.4,7.42,7.4,7.42,83650.0,7.4,7.42,7.4,7.42,83650.0
2017-02-23 12:20:00,7.41,7.44,7.41,7.44,93750.0,7.41,7.44,7.41,7.44,93750.0
2017-02-23 12:30:00,7.43,7.45,7.43,7.44,93970.0,7.43,7.45,7.43,7.44,93970.0
2017-02-23 12:40:00,7.44,7.44,7.43,7.44,57375.0,7.44,7.44,7.43,7.44,57375.0
2017-02-23 12:50:00,7.44,7.44,7.43,7.43,56565.0,7.44,7.44,7.43,7.43,56565.0
2017-02-23 13:00:00,7.43,7.44,7.43,7.43,37025.0,7.43,7.44,7.43,7.43,37025.0
2017-02-23 13:10:00,7.43,7.43,7.41,7.42,83040.0,7.43,7.43,7.41,7.42,83040.0
2017-02-23 13:20:00,7.42,7.42,7.41,7.41,37460.0,7.42,7.42,7.41,7.41,37460.0
2017-02-23 13:30:00,7.41,7.41,7.4,7.4,43985.0,7.41,7.41,7.4,7.4,43985.0
2017-02-23 13:40:00,7.41,7.41,7.4,7.41,35880.0,7.41,7.41,7.4,7.41,35880.0
2017-02-23 13:50:00,7.41,7.43,7.41,7.42,251765.0,7.41,7.43,7.41,7.42,251765.0
2017-02-23 14:00:00,7.43,7.43,7.42,7.42,117295.0,7.43,7.43,7.42,7.42,117295.0
2017-02-23 14:10:00,7.42,7.43,7.42,7.43,110030.0,7.42,7.43,7.42,7.43,110030.0
2017-02-23 14:20:00,7.43,7.43,7.42,7.43,125100.0,7.43,7.43,7.42,7.43,125100.0
2017-02-23 14:30:00,7.43,7.43,7.43,7.43,71030.0,7.43,7.43,7.43,7.43,71030.0
2017-02-23 14:40:00,7.43,7.43,7.43,7.43,129440.0,7.43,7.43,7.43,7.43,129440.0
2017-02-23 14:50:00,7.43,7.43,7.42,7.43,128920.0,7.43,7.43,7.42,7.43,128920.0
2017-02-23 15:00:00,7.43,7.44,7.42,7.42,78690.0,7.43,7.44,7.42,7.42,78690.0
2017-02-23 15:10:00,7.42,7.43,7.42,7.43,95105.0,7.42,7.43,7.42,7.43,95105.0
2017-02-23 15:20:00,7.43,7.43,7.41,7.41,157810.0,7.43,7.43,7.41,7.41,157810.0
2017-02-23 15:30:00,7.41,7.43,7.41,7.43,344860.0,7.41,7.43,7.41,7.43,344860.0
2017-02-23 15:40:00,7.43,7.45,7.43,7.45,467750.0,7.43,7.45,7.43,7.45,467750.0
2017-02-23 15:50:00,7.45,7.45,7.43,7.45,784000.0,7.45,7.45,7.43,7.45,784000.0
2017-02-24 09:30:00,7.39,7.41,7.31,7.38,213955.0,7.39,7.41,7.31,7.38,213955.0
2017-02-24 09:40:00,7.39,7.41,7.38,7.39,89540.0,7.39,7.41,7.38,7.39,89540.0
2017-02-24 09:50:00,7.39,7.43,7.39,7.42,92100.0,7.39,7.43,7.39,7.42,92100.0
2017-02-24 10:00:00,7.42,7.43,7.39,7.42,108500.0,7.42,7.43,7.39,7.42,108500.0
2017-02-24 10:10:00,7.42,7.43,7.41,7.43,86090.0,7.42,7.43,7.41,7.43,86090.0
2017-02-24 10:20:00,7.43,7.44,7.42,7.42,83640.0,7.43,7.44,7.42,7.42,83640.0
2017-02-24 10:30:00,7.42,7.43,7.42,7.42,102370.0,7.42,7.43,7.42,7.42,102370.0
2017-02-24 10:40:00,7.41,7.41,7.4,7.41,96610.0,7.41,7.41,7.4,7.41,96610.0
2017-02-24 10:50:00,7.41,7.41,7.4,7.4,101005.0,7.41,7.41,7.4,7.4,101005.0
2017-02-24 11:00:00,7.4,7.42,7.4,7.41,124470.0,7.4,7.42,7.4,7.41,124470.0
2017-02-24 11:10:00,7.41,7.41,7.4,7.4,144215.0,7.41,7.41,7.4,7.4,144215.0
2017-02-24 11:20:00,7.4,7.4,7.39,7.39,94975.0,7.4,7.4,7.39,7.39,94975.0
2017-02-24 11:30:00,7.4,7.4,7.38,7.38,201180.0,7.4,7.4,7.38,7.38,201180.0
2017-02-24 11:40:00,7.38,7.39,7.38,7.38,93350.0,7.38,7.39,7.38,7.38,93350.0
2017-02-24 11:50:00,7.38,7.38,7.37,7.37,80640.0,7.38,7.38,7.37,7.37,80640.0
2017-02-24 12:00:00,7.37,7.41,7.37,7.41,132160.0,7.37,7.41,7.37,7.41,132160.0
2017-02-24 12:10:00,7.41,7.41,7.4,7.41,71370.0,7.41,7.41,7.4,7.41,71370.0
2017-02-24 12:20:00,7.41,7.42,7.41,7.41,42440.0,7.41,7.42,7.41,7.41,42440.0
2017-02-24 12:30:00,7.41,7.42,7.41,7.42,52495.0,7.41,7.42,7.41,7.42,52495.0
2017-02-24 12:40:00,7.42,7.43,7.41,7.43,53715.0,7.42,7.43,7.41,7.43,53715.0
2017-02-24 12:50:00,7.43,7.43,7.41,7.42,50000.0,7.43,7.43,7.41,7.42,50000.0
2017-02-24 13:00:00,7.43,7.43,7.42,7.42,56130.0,7.43,7.43,7.42,7.42,56130.0
2017-02-24 13:10:00,7.42,7.43,7.42,7.42,49130.0,7.42,7.43,7.42,7.42,49130.0
2017-02-24 13:20:00,7.42,7.42,7.41,7.42,42500.0,7.42,7.42,7.41,7.42,42500.0
2017-02-24 13:30:00,7.41,7.43,7.41,7.43,92935.0,7.41,7.43,7.41,7.43,92935.0
2017-02-24 13:40:00,7.43,7.43,7.42,7.43,61185.0,7.43,7.43,7.42,7.43,61185.0
2017-02-24 13:50:00,7.43,7.43,7.42,7.42,118425.0,7.43,7.43,7.42,7.42,118425.0
2017-02-24 14:00:00,7.42,7.43,7.42,7.42,101935.0,7.42,7.43,7.42,7.42,101935.0
2017-02-24 14:10:00,7.42,7.42,7.42,7.42,87945.0,7.42,7.42,7.42,7.42,87945.0
2017-02-24 14:20:00,7.43,7.43,7.41,7.41,92115.0,7.43,7.43,7.41,7.41,92115.0
2017-02-24 14:30:00,7.41,7.43,7.41,7.42,112805.0,7.41,7.43,7.41,7.42,112805.0
2017-02-24 14:40:00,7.42,7.43,7.42,7.42,106675.0,7.42,7.43,7.42,7.42,106675.0
2017-02-24 14:50:00,7.42,7.42,7.42,7.42,96155.0,7.42,7.42,7.42,7.42,96155.0
2017-02-24 15:00:00,7.42,7.42,7.41,7.42,110235.0,7.42,7.42,7.41,7.42,110235.0
2017-02-24 15:10:00,7.42,7.42,7.42,7.42,58500.0,7.42,7.42,7.42,7.42,58500.0
2017-02-24 15:20:00,7.42,7.42,7.42,7.42,120070.0,7.42,7.42,7.42,7.42,120070.0
2017-02-24 15:30:00,7.42,7.42,7.42,7.42,122290.0,7.42,7.42,7.42,7.42,122290.0
2017-02-24 15:40:00,7.42,7.43,7.42,7.43,210620.0,7.42,7.43,7.42,7.43,210620.0
2017-02-24 15:50:00,7.43,7.43,7.42,7.43,416245.0,7.43,7.43,7.42,7.43,416245.0
2017-02-27 09:30:00,7.42,7.43,7.38,7.41,199545.0,7.42,7.43,7.38,7.41,199545.0
2017-02-27 09:40:00,7.41,7.45,7.41,7.45,272350.0,7.41,7.45,7.41,7.45,272350.0
2017-02-27 09:50:00,7.45,7.48,7.45,7.47,66545.0,7.45,7.48,7.45,7.47,66545.0
2017-02-27 10:00:00,7.47,7.47,7.44,7.47,128590.0,7.47,7.47,7.44,7.47,128590.0
2017-02-27 10:10:00,7.47,7.48,7.46,7.46,106710.0,7.47,7.48,7.46,7.46,106710.0
2017-02-27 10:20:00,7.47,7.49,7.47,7.49,112315.0,7.47,7.49,7.47,7.49,112315.0
2017-02-27 10:30:00,7.49,7.49,7.45,7.46,1210775.0,7.49,7.49,7.45,7.46,1210775.0
2017-02-27 10:40:00,7.46,7.47,7.44,7.45,390135.0,7.46,7.47,7.44,7.45,390135.0
2017-02-27 10:50:00,7.45,7.45,7.43,7.43,75810.0,7.45,7.45,7.43,7.43,75810.0
2017-02-27 11:00:00,7.43,7.45,7.43,7.44,54915.0,7.43,7.45,7.43,7.44,54915.0
2017-02-27 11:10:00,7.44,7.45,7.43,7.45,38635.0,7.44,7.45,7.43,7.45,38635.0
2017-02-27 11:20:00,7.44,7.44,7.43,7.43,50030.0,7.44,7.44,7.43,7.43,50030.0
2017-02-27 11:30:00,7.43,7.43,7.41,7.41,51655.0,7.43,7.43,7.41,7.41,51655.0
2017-02-27 11:40:00,7.41,7.42,7.41,7.41,89235.0,7.41,7.42,7.41,7.41,89235.0
2017-02-27 11:50:00,7.41,7.43,7.41,7.42,96290.0,7.41,7.43,7.41,7.42,96290.0
2017-02-27 12:00:00,7.42,7.44,7.42,7.43,61215.0,7.42,7.44,7.42,7.43,61215.0
2017-02-27 12:10:00,7.43,7.44,7.43,7.44,40435.0,7.43,7.44,7.43,7.44,40435.0
2017-02-27 12:20:00,7.44,7.45,7.43,7.44,59370.0,7.44,7.45,7.43,7.44,59370.0
2017-02-27 12:30:00,7.44,7.45,7.44,7.45,45845.0,7.44,7.45,7.44,7.45,45845.0
2017-02-27 12:40:00,7.45,7.45,7.44,7.44,21100.0,7.45,7.45,7.44,7.44,21100.0
2017-02-27 12:50:00,7.44,7.45,7.44,7.45,59750.0,7.44,7.45,7.44,7.45,59750.0
2017-02-27 13:00:00,7.45,7.45,7.44,7.45,57075.0,7.45,7.45,7.44,7.45,57075.0
2017-02-27 13:10:00,7.44,7.46,7.44,7.45,376540.0,7.44,7.46,7.44,7.45,376540.0
2017-02-27 13:20:00,7.45,7.46,7.44,7.45,271810.0,7.45,7.46,7.44,7.45,271810.0
2017-02-27 13:30:00,7.45,7.46,7.45,7.46,198375.0,7.45,7.46,7.45,7.46,198375.0
2017-02-27 13:40:00,7.45,7.46,7.45,7.45,92580.0,7.45,7.46,7.45,7.45,92580.0
2017-02-27 13:50:00,7.45,7.46,7.45,7.46,323045.0,7.45,7.46,7.45,7.46,323045.0
2017-02-27 14:00:00,7.46,7.47,7.46,7.47,119740.0,7.46,7.47,7.46,7.47,119740.0
2017-02-27 14:10:00,7.47,7.48,7.47,7.47,341150.0,7.47,7.48,7.47,7.47,341150.0
2017-02-27 14:20:00,7.47,7.48,7.47,7.48,93355.0,7.47,7.48,7.47,7.48,93355.0
2017-02-27 14:30:00,7.48,7.49,7.48,7.49,162795.0,7.48,7.49,7.48,7.49,162795.0
2017-02-27 14:40:00,7.49,7.5,7.48,7.5,181640.0,7.49,7.5,7.48,7.5,181640.0
2017-02-27 14:50:00,7.5,7.5,7.49,7.5,97440.0,7.5,7.5,7.49,7.5,97440.0
2017-02-27 15:00:00,7.5,7.5,7.48,7.49,266780.0,7.5,7.5,7.48,7.49,266780.0
2017-02-27 15:10:00,7.49,7.49,7.48,7.48,142405.0,7.49,7.49,7.48,7.48,142405.0
2017-02-27 15:20:00,7.48,7.49,7.48,7.49,183205.0,7.48,7.49,7.48,7.49,183205.0
2017-02-27 15:30:00,7.49,7.49,7.48,7.49,210520.0,7.49,7.49,7.48,7.49,210520.0
2017-02-27 15:40:00,7.49,7.49,7.47,7.47,319680.0,7.49,7.49,7.47,7.47,319680.0
2017-02-27 15:50:00,7.47,7.49,7.47,7.49,1325800.0,7.47,7.49,7.47,7.49,1325800.0
2017-02-28 09:30:00,7.45,7.46,7.42,7.44,107520.0,7.45,7.46,7.42,7.44,107520.0
2017-02-28 09:40:00,7.45,7.46,7.44,7.44,25010.0,7.45,7.46,7.44,7.44,25010.0
2017-02-28 09:50:00,7.44,7.46,7.43,7.46,113210.0,7.44,7.46,7.43,7.46,113210.0
2017-02-28 10:00:00,7.46,7.47,7.45,7.47,97105.0,7.46,7.47,7.45,7.47,97105.0
2017-02-28 10:10:00,7.47,7.48,7.46,7.47,238185.0,7.47,7.48,7.46,7.47,238185.0
2017-02-28 10:20:00,7.47,7.47,7.45,7.47,41320.0,7.47,7.47,7.45,7.47,41320.0
2017-02-28 10:30:00,7.46,7.47,7.46,7.46,41290.0,7.46,7.47,7.46,7.46,41290.0
2017-02-28 10:40:00,7.45,7.46,7.43,7.45,81030.0,7.45,7.46,7.43,7.45,81030.0
2017-02-28 10:50:00,7.45,7.46,7.45,7.45,173405.0,7.45,7.46,7.45,7.45,173405.0
2017-02-28 11:00:00,7.45,7.46,7.45,7.46,107670.0,7.45,7.46,7.45,7.46,107670.0
2017-02-28 11:10:00,7.46,7.47,7.46,7.47,191890.0,7.46,7.47,7.46,7.47,191890.0
2017-02-28 11:20:00,7.47,7.48,7.47,7.48,240915.0,7.47,7.48,7.47,7.48,240915.0
2017-02-28 11:30:00,7.48,7.48,7.47,7.48,252755.0,7.48,7.48,7.47,7.48,252755.0
2017-02-28 11:40:00,7.47,7.48,7.46,7.47,43760.0,7.47,7.48,7.46,7.47,43760.0
2017-02-28 11:50:00,7.46,7.47,7.46,7.46,31905.0,7.46,7.47,7.46,7.46,31905.0
2017-02-28 12:00:00,7.46,7.46,7.44,7.44,64430.0,7.46,7.46,7.44,7.44,64430.0
2017-02-28 12:10:00,7.44,7.45,7.43,7.43,21520.0,7.44,7.45,7.43,7.43,21520.0
2017-02-28 12:20:00,7.44,7.44,7.42,7.43,122405.0,7.44,7.44,7.42,7.43,122405.0
2017-02-28 12:30:00,7.43,7.44,7.43,7.43,38450.0,7.43,7.44,7.43,7.43,38450.0
2017-02-28 12:40:00,7.43,7.44,7.43,7.44,25465.0,7.43,7.44,7.43,7.44,25465.0
2017-02-28 12:50:00,7.44,7.44,7.43,7.43,34770.0,7.44,7.44,7.43,7.43,34770.0
2017-02-28 13:00:00,7.43,7.45,7.43,7.44,75870.0,7.43,7.45,7.43,7.44,75870.0
2017-02-28 13:10:00,7.45,7.45,7.43,7.44,140795.0,7.45,7.45,7.43,7.44,140795.0
2017-02-28 13:20:00,7.44,7.44,7.42,7.42,55540.0,7.44,7.44,7.42,7.42,55540.0
2017-02-28 13:30:00,7.42,7.43,7.42,7.43,31300.0,7.42,7.43,7.42,7.43,31300.0
2017-02-28 13:40:00,7.43,7.43,7.42,7.43,46655.0,7.43,7.43,7.42,7.43,46655.0
2017-02-28 13:50:00,7.43,7.44,7.43,7.44,27850.0,7.43,7.44,7.43,7.44,27850.0
2017-02-28 14:00:00,7.44,7.44,7.42,7.43,41395.0,7.44,7.44,7.42,7.43,41395.0
2017-02-28 14:10:00,7.43,7.43,7.42,7.42,48590.0,7.43,7.43,7.42,7.42,48590.0
2017-02-28 14:20:00,7.42,7.42,7.42,7.42,47770.0,7.42,7.42,7.42,7.42,47770.0
2017-02-28 14:30:00,7.42,7.42,7.41,7.41,71015.0,7.42,7.42,7.41,7.41,71015.0
2017-02-28 14:40:00,7.41,7.43,7.41,7.43,127885.0,7.41,7.43,7.41,7.43,127885.0
2017-02-28 14:50:00,7.43,7.44,7.43,7.43,85660.0,7.43,7.44,7.43,7.43,85660.0
2017-02-28 15:00:00,7.43,7.44,7.43,7.44,107390.0,7.43,7.44,7.43,7.44,107390.0
2017-02-28 15:10:00,7.44,7.46,7.44,7.45,263105.0,7.44,7.46,7.44,7.45,263105.0
2017-02-28 15:20:00,7.46,7.46,7.44,7.45,185915.0,7.46,7.46,7.44,7.45,185915.0
2017-02-28 15:30:00,7.45,7.45,7.44,7.44,265500.0,7.45,7.45,7.44,7.44,265500.0
2017-02-28 15:40:00,7.44,7.45,7.43,7.44,226275.0,7.44,7.45,7.43,7.44,226275.0
2017-02-28 15:50:00,7.44,7.48,7.44,7.47,3050290.0,7.44,7.48,7.44,7.47,3050290.0
2017-03-01 09:30:00,7.35,7.47,7.33,7.46,900660.0,7.35,7.47,7.33,7.46,900660.0
2017-03-01 09:40:00,7.46,7.46,7.38,7.42,505715.0,7.46,7.46,7.38,7.42,505715.0
2017-03-01 09:50:00,7.42,7.45,7.4,7.42,403380.0,7.42,7.45,7.4,7.42,403380.0
2017-03-01 10:00:00,7.42,7.44,7.41,7.42,312165.0,7.42,7.44,7.41,7.42,312165.0
2017-03-01 10:10:00,7.42,7.42,7.4,7.41,156265.0,7.42,7.42,7.4,7.41,156265.0
2017-03-01 10:20:00,7.41,7.43,7.41,7.41,136640.0,7.41,7.43,7.41,7.41,136640.0
2017-03-01 10:30:00,7.42,7.42,7.38,7.38,170115.0,7.42,7.42,7.38,7.38,170115.0
2017-03-01 10:40:00,7.38,7.38,7.36,7.37,441495.0,7.38,7.38,7.36,7.37,441495.0
2017-03-01 10:50:00,7.38,7.39,7.37,7.39,230765.0,7.38,7.39,7.37,7.39,230765.0
2017-03-01 11:00:00,7.39,7.4,7.38,7.39,322500.0,7.39,7.4,7.38,7.39,322500.0
2017-03-01 11:10:00,7.39,7.41,7.39,7.41,127170.0,7.39,7.41,7.39,7.41,127170.0
2017-03-01 11:20:00,7.41,7.42,7.4,7.41,96295.0,7.41,7.42,7.4,7.41,96295.0
2017-03-01 11:30:00,7.41,7.41,7.38,7.38,205835.0,7.41,7.41,7.38,7.38,205835.0
2017-03-01 11:40:00,7.38,7.39,7.38,7.38,162575.0,7.38,7.39,7.38,7.38,162575.0
2017-03-01 11:50:00,7.38,7.41,7.38,7.41,134350.0,7.38,7.41,7.38,7.41,134350.0
2017-03-01 12:00:00,7.41,7.43,7.41,7.42,433385.0,7.41,7.43,7.41,7.42,433385.0
2017-03-01 12:10:00,7.41,7.42,7.39,7.4,671230.0,7.41,7.42,7.39,7.4,671230.0
2017-03-01 12:20:00,7.39,7.44,7.39,7.44,289675.0,7.39,7.44,7.39,7.44,289675.0
2017-03-01 12:30:00,7.44,7.45,7.44,7.45,153335.0,7.44,7.45,7.44,7.45,153335.0
2017-03-01 12:40:00,7.44,7.45,7.43,7.44,95910.0,7.44,7.45,7.43,7.44,95910.0
2017-03-01 12:50:00,7.44,7.44,7.42,7.43,108020.0,7.44,7.44,7.42,7.43,108020.0
2017-03-01 13:00:00,7.42,7.42,7.41,7.42,128205.0,7.42,7.42,7.41,7.42,128205.0
2017-03-01 13:10:00,7.42,7.42,7.41,7.41,95835.0,7.42,7.42,7.41,7.41,95835.0
2017-03-01 13:20:00,7.41,7.42,7.4,7.4,176750.0,7.41,7.42,7.4,7.4,176750.0
2017-03-01 13:30:00,7.4,7.41,7.39,7.39,155880.0,7.4,7.41,7.39,7.39,155880.0
2017-03-01 13:40:00,7.39,7.4,7.39,7.39,162830.0,7.39,7.4,7.39,7.39,162830.0
2017-03-01 13:50:00,7.39,7.4,7.39,7.39,143355.0,7.39,7.4,7.39,7.39,143355.0
2017-03-01 14:00:00,7.39,7.42,7.39,7.41,213665.0,7.39,7.42,7.39,7.41,213665.0
2017-03-01 14:10:00,7.41,7.43,7.41,7.42,210500.0,7.41,7.43,7.41,7.42,210500.0
2017-03-01 14:20:00,7.42,7.43,7.42,7.42,279315.0,7.42,7.43,7.42,7.42,279315.0
2017-03-01 14:30:00,7.42,7.43,7.41,7.42,168690.0,7.42,7.43,7.41,7.42,168690.0
2017-03-01 14:40:00,7.41,7.41,7.4,7.41,219505.0,7.41,7.41,7.4,7.41,219505.0
2017-03-01 14:50:00,7.41,7.42,7.41,7.42,167655.0,7.41,7.42,7.41,7.42,167655.0
2017-03-01 15:00:00,7.42,7.42,7.41,7.42,251755.0,7.42,7.42,7.41,7.42,251755.0
2017-03-01 15:10:00,7.42,7.44,7.42,7.44,391510.0,7.42,7.44,7.42,7.44,391510.0
2017-03-01 15:20:00,7.44,7.45,7.44,7.44,358660.0,7.44,7.45,7.44,7.44,358660.0
2017-03-01 15:30:00,7.44,7.45,7.44,7.45,568905.0,7.44,7.45,7.44,7.45,568905.0
2017-03-01 15:40:00,7.45,7.47,7.45,7.46,724365.0,7.45,7.47,7.45,7.46,724365.0
2017-03-01 15:50:00,7.46,7.47,7.45,7.46,2070360.0,7.46,7.47,7.45,7.46,2070360.0
2017-03-02 09:30:00,7.43,7.47,7.39,7.46,306355.0,7.43,7.47,7.39,7.46,306355.0
2017-03-02 09:40:00,7.47,7.47,7.43,7.43,164680.0,7.47,7.47,7.43,7.43,164680.0
2017-03-02 09:50:00,7.43,7.44,7.41,7.43,153410.0,7.43,7.44,7.41,7.43,153410.0
2017-03-02 10:00:00,7.43,7.45,7.42,7.42,46005.0,7.43,7.45,7.42,7.42,46005.0
2017-03-02 10:10:00,7.42,7.43,7.41,7.43,157500.0,7.42,7.43,7.41,7.43,157500.0
2017-03-02 10:20:00,7.43,7.44,7.42,7.44,181500.0,7.43,7.44,7.42,7.44,181500.0
2017-03-02 10:30:00,7.44,7.46,7.44,7.46,92120.0,7.44,7.46,7.44,7.46,92120.0
2017-03-02 10:40:00,7.46,7.47,7.45,7.46,861455.0,7.46,7.47,7.45,7.46,861455.0
2017-03-02 10:50:00,7.46,7.46,7.44,7.44,83540.0,7.46,7.46,7.44,7.44,83540.0
2017-03-02 11:00:00,7.44,7.44,7.42,7.42,133260.0,7.44,7.44,7.42,7.42,133260.0
2017-03-02 11:10:00,7.42,7.42,7.39,7.39,185370.0,7.42,7.42,7.39,7.39,185370.0
2017-03-02 11:20:00,7.39,7.41,7.39,7.39,152655.0,7.39,7.41,7.39,7.39,152655.0
2017-03-02 11:30:00,7.39,7.4,7.39,7.39,43375.0,7.39,7.4,7.39,7.39,43375.0
2017-03-02 11:40:00,7.39,7.41,7.39,7.41,109250.0,7.39,7.41,7.39,7.41,109250.0
2017-03-02 11:50:00,7.41,7.42,7.4,7.41,101555.0,7.41,7.42,7.4,7.41,101555.0
2017-03-02 12:00:00,7.41,7.42,7.4,7.4,29090.0,7.41,7.42,7.4,7.4,29090.0
2017-03-02 12:10:00,7.4,7.4,7.39,7.39,92600.0,7.4,7.4,7.39,7.39,92600.0
2017-03-02 12:20:00,7.39,7.39,7.37,7.37,159880.0,7.39,7.39,7.37,7.37,159880.0
2017-03-02 12:30:00,7.37,7.39,7.37,7.38,436850.0,7.37,7.39,7.37,7.38,436850.0
2017-03-02 12:40:00,7.38,7.38,7.36,7.37,208755.0,7.38,7.38,7.36,7.37,208755.0
2017-03-02 12:50:00,7.36,7.37,7.36,7.37,99935.0,7.36,7.37,7.36,7.37,99935.0
2017-03-02 13:00:00,7.37,7.37,7.37,7.37,51145.0,7.37,7.37,7.37,7.37,51145.0
2017-03-02 13:10:00,7.37,7.37,7.36,7.36,57230.0,7.37,7.37,7.36,7.36,57230.0
2017-03-02 13:20:00,7.37,7.38,7.36,7.38,102440.0,7.37,7.38,7.36,7.38,102440.0
2017-03-02 13:30:00,7.38,7.38,7.38,7.38,39075.0,7.38,7.38,7.38,7.38,39075.0
2017-03-02 13:40:00,7.38,7.39,7.38,7.38,57250.0,7.38,7.39,7.38,7.38,57250.0
2017-03-02 13:50:00,7.38,7.38,7.36,7.36,170790.0,7.38,7.38,7.36,7.36,170790.0
2017-03-02 14:00:00,7.36,7.37,7.36,7.36,231370.0,7.36,7.37,7.36,7.36,231370.0
2017-03-02 14:10:00,7.36,7.36,7.35,7.35,244815.0,7.36,7.36,7.35,7.35,244815.0
2017-03-02 14:20:00,7.35,7.36,7.35,7.36,121920.0,7.35,7.36,7.35,7.36,121920.0
2017-03-02 14:30:00,7.36,7.36,7.35,7.36,107685.0,7.36,7.36,7.35,7.36,107685.0
2017-03-02 14:40:00,7.36,7.36,7.35,7.36,100515.0,7.36,7.36,7.35,7.36,100515.0
2017-03-02 14:50:00,7.36,7.36,7.35,7.35,91415.0,7.36,7.36,7.35,7.35,91415.0
2017-03-02 15:00:00,7.36,7.36,7.35,7.36,116120.0,7.36,7.36,7.35,7.36,116120.0
2017-03-02 15:10:00,7.36,7.36,7.35,7.36,123335.0,7.36,7.36,7.35,7.36,123335.0
2017-03-02 15:20:00,7.36,7.36,7.35,7.36,143540.0,7.36,7.36,7.35,7.36,143540.0
2017-03-02 15:30:00,7.36,7.37,7.35,7.37,187065.0,7.36,7.37,7.35,7.37,187065.0
2017-03-02 15:40:00,7.37,7.37,7.33,7.33,459155.0,7.37,7.37,7.33,7.33,459155.0
2017-03-02 15:50:00,7.34,7.35,7.33,7.35,1222290.0,7.34,7.35,7.33,7.35,1222290.0
2017-03-03 09:30:00,7.32,7.33,7.29,7.31,210115.0,7.32,7.33,7.29,7.31,210115.0
2017-03-03 09:40:00,7.3,7.31,7.27,7.29,123975.0,7.3,7.31,7.27,7.29,123975.0
2017-03-03 09:50:00,7.29,7.3,7.25,7.25,252740.0,7.29,7.3,7.25,7.25,252740.0
2017-03-03 10:00:00,7.25,7.28,7.25,7.28,418520.0,7.25,7.28,7.25,7.28,418520.0
2017-03-03 10:10:00,7.27,7.3,7.27,7.28,209915.0,7.27,7.3,7.27,7.28,209915.0
2017-03-03 10:20:00,7.28,7.28,7.26,7.27,133130.0,7.28,7.28,7.26,7.27,133130.0
2017-03-03 10:30:00,7.27,7.28,7.26,7.27,260125.0,7.27,7.28,7.26,7.27,260125.0
2017-03-03 10:40:00,7.27,7.28,7.27,7.27,138005.0,7.27,7.28,7.27,7.27,138005.0
2017-03-03 10:50:00,7.27,7.27,7.25,7.25,126485.0,7.27,7.27,7.25,7.25,126485.0
2017-03-03 11:00:00,7.25,7.29,7.25,7.28,128705.0,7.25,7.29,7.25,7.28,128705.0
2017-03-03 11:10:00,7.29,7.29,7.28,7.28,141250.0,7.29,7.29,7.28,7.28,141250.0
2017-03-03 11:20:00,7.28,7.29,7.27,7.27,132690.0,7.28,7.29,7.27,7.27,132690.0
2017-03-03 11:30:00,7.27,7.27,7.26,7.27,420680.0,7.27,7.27,7.26,7.27,420680.0
2017-03-03 11:40:00,7.27,7.28,7.26,7.27,337355.0,7.27,7.28,7.26,7.27,337355.0
2017-03-03 11:50:00,7.27,7.28,7.26,7.27,407545.0,7.27,7.28,7.26,7.27,407545.0
2017-03-03 12:00:00,7.27,7.29,7.27,7.28,162980.0,7.27,7.29,7.27,7.28,162980.0
2017-03-03 12:10:00,7.28,7.28,7.26,7.27,175140.0,7.28,7.28,7.26,7.27,175140.0
2017-03-03 12:20:00,7.28,7.28,7.26,7.27,118405.0,7.28,7.28,7.26,7.27,118405.0
2017-03-03 12:30:00,7.27,7.27,7.25,7.26,236775.0,7.27,7.27,7.25,7.26,236775.0
2017-03-03 12:40:00,7.26,7.26,7.25,7.26,143910.0,7.26,7.26,7.25,7.26,143910.0
2017-03-03 12:50:00,7.26,7.26,7.26,7.26,90345.0,7.26,7.26,7.26,7.26,90345.0
2017-03-03 13:00:00,7.26,7.26,7.25,7.25,213750.0,7.26,7.26,7.25,7.25,213750.0
2017-03-03 13:10:00,7.25,7.25,7.24,7.24,145980.0,7.25,7.25,7.24,7.24,145980.0
2017-03-03 13:20:00,7.24,7.26,7.23,7.25,513575.0,7.24,7.26,7.23,7.25,513575.0
2017-03-03 13:30:00,7.25,7.27,7.25,7.25,80105.0,7.25,7.27,7.25,7.25,80105.0
2017-03-03 13:40:00,7.25,7.26,7.25,7.26,157200.0,7.25,7.26,7.25,7.26,157200.0
2017-03-03 13:50:00,7.26,7.27,7.26,7.26,92825.0,7.26,7.27,7.26,7.26,92825.0
2017-03-03 14:00:00,7.26,7.28,7.26,7.27,128645.0,7.26,7.28,7.26,7.27,128645.0
2017-03-03 14:10:00,7.27,7.27,7.24,7.24,328315.0,7.27,7.27,7.24,7.24,328315.0
2017-03-03 14:20:00,7.24,7.25,7.24,7.24,143995.0,7.24,7.25,7.24,7.24,143995.0
2017-03-03 14:30:00,7.24,7.25,7.24,7.25,213515.0,7.24,7.25,7.24,7.25,213515.0
2017-03-03 14:40:00,7.25,7.25,7.24,7.24,328370.0,7.25,7.25,7.24,7.24,328370.0
2017-03-03 14:50:00,7.24,7.24,7.24,7.24,110550.0,7.24,7.24,7.24,7.24,110550.0
2017-03-03 15:00:00,7.24,7.25,7.24,7.25,184425.0,7.24,7.25,7.24,7.25,184425.0
2017-03-03 15:10:00,7.26,7.27,7.25,7.26,290110.0,7.26,7.27,7.25,7.26,290110.0
2017-03-03 15:20:00,7.26,7.27,7.24,7.27,484310.0,7.26,7.27,7.24,7.27,484310.0
2017-03-03 15:30:00,7.27,7.29,7.27,7.27,248645.0,7.27,7.29,7.27,7.27,248645.0
2017-03-03 15:40:00,7.27,7.27,7.26,7.27,383470.0,7.27,7.27,7.26,7.27,383470.0
2017-03-03 15:50:00,7.27,7.28,7.25,7.26,1796180.0,7.27,7.28,7.25,7.26,1796180.0
2017-03-06 09:30:00,7.23,7.28,7.2,7.28,1130610.0,7.23,7.28,7.2,7.28,1130610.0
2017-03-06 09:40:00,7.28,7.29,7.25,7.27,149355.0,7.28,7.29,7.25,7.27,149355.0
2017-03-06 09:50:00,7.27,7.29,7.25,7.26,172740.0,7.27,7.29,7.25,7.26,172740.0
2017-03-06 10:00:00,7.26,7.28,7.25,7.28,284810.0,7.26,7.28,7.25,7.28,284810.0
2017-03-06 10:10:00,7.28,7.29,7.27,7.28,267200.0,7.28,7.29,7.27,7.28,267200.0
2017-03-06 10:20:00,7.28,7.29,7.27,7.27,122985.0,7.28,7.29,7.27,7.27,122985.0
2017-03-06 10:30:00,7.27,7.28,7.26,7.27,143000.0,7.27,7.28,7.26,7.27,143000.0
2017-03-06 10:40:00,7.27,7.27,7.26,7.26,55845.0,7.27,7.27,7.26,7.26,55845.0
2017-03-06 10:50:00,7.26,7.26,7.24,7.25,172030.0,7.26,7.26,7.24,7.25,172030.0
2017-03-06 11:00:00,7.25,7.26,7.25,7.25,261140.0,7.25,7.26,7.25,7.25,261140.0
2017-03-06 11:10:00,7.25,7.27,7.25,7.26,222150.0,7.25,7.27,7.25,7.26,222150.0
2017-03-06 11:20:00,7.26,7.26,7.24,7.25,223760.0,7.26,7.26,7.24,7.25,223760.0
2017-03-06 11:30:00,7.25,7.26,7.25,7.25,75530.0,7.25,7.26,7.25,7.25,75530.0
2017-03-06 11:40:00,7.26,7.26,7.23,7.24,93450.0,7.26,7.26,7.23,7.24,93450.0
2017-03-06 11:50:00,7.24,7.25,7.24,7.25,114420.0,7.24,7.25,7.24,7.25,114420.0
2017-03-06 12:00:00,7.25,7.25,7.24,7.25,98925.0,7.25,7.25,7.24,7.25,98925.0
2017-03-06 12:10:00,7.25,7.26,7.25,7.26,430590.0,7.25,7.26,7.25,7.26,430590.0
2017-03-06 12:20:00,7.26,7.26,7.25,7.25,94210.0,7.26,7.26,7.25,7.25,94210.0
2017-03-06 12:30:00,7.25,7.26,7.25,7.25,101435.0,7.25,7.26,7.25,7.25,101435.0
2017-03-06 12:40:00,7.25,7.26,7.25,7.25,58200.0,7.25,7.26,7.25,7.25,58200.0
2017-03-06 12:50:00,7.25,7.26,7.25,7.26,63615.0,7.25,7.26,7.25,7.26,63615.0
2017-03-06 13:00:00,7.26,7.27,7.26,7.27,61275.0,7.26,7.27,7.26,7.27,61275.0
2017-03-06 13:10:00,7.27,7.28,7.27,7.28,71905.0,7.27,7.28,7.27,7.28,71905.0
2017-03-06 13:20:00,7.28,7.28,7.26,7.27,73155.0,7.28,7.28,7.26,7.27,73155.0
2017-03-06 13:30:00,7.27,7.28,7.27,7.28,99520.0,7.27,7.28,7.27,7.28,99520.0
2017-03-06 13:40:00,7.28,7.28,7.26,7.27,79735.0,7.28,7.28,7.26,7.27,79735.0
2017-03-06 13:50:00,7.27,7.27,7.26,7.27,77035.0,7.27,7.27,7.26,7.27,77035.0
2017-03-06 14:00:00,7.27,7.28,7.26,7.28,262740.0,7.27,7.28,7.26,7.28,262740.0
2017-03-06 14:10:00,7.28,7.29,7.28,7.29,224110.0,7.28,7.29,7.28,7.29,224110.0
2017-03-06 14:20:00,7.29,7.3,7.29,7.3,130830.0,7.29,7.3,7.29,7.3,130830.0
2017-03-06 14:30:00,7.3,7.31,7.3,7.31,177010.0,7.3,7.31,7.3,7.31,177010.0
2017-03-06 14:40:00,7.31,7.32,7.3,7.32,190505.0,7.31,7.32,7.3,7.32,190505.0
2017-03-06 14:50:00,7.32,7.32,7.3,7.31,246420.0,7.32,7.32,7.3,7.31,246420.0
2017-03-06 15:00:00,7.31,7.31,7.29,7.3,138850.0,7.31,7.31,7.29,7.3,138850.0
2017-03-06 15:10:00,7.29,7.3,7.29,7.3,134060.0,7.29,7.3,7.29,7.3,134060.0
2017-03-06 15:20:00,7.3,7.3,7.28,7.28,117255.0,7.3,7.3,7.28,7.28,117255.0
2017-03-06 15:30:00,7.28,7.3,7.28,7.29,308205.0,7.28,7.3,7.28,7.29,308205.0
2017-03-06 15:40:00,7.29,7.3,7.29,7.29,752250.0,7.29,7.3,7.29,7.29,752250.0
2017-03-06 15:50:00,7.29,7.29,7.27,7.27,996235.0,7.29,7.29,7.27,7.27,996235.0
2017-03-07 09:30:00,7.25,7.3,7.23,7.23,125650.0,7.25,7.3,7.23,7.23,125650.0
2017-03-07 09:40:00,7.24,7.24,7.21,7.23,775825.0,7.24,7.24,7.21,7.23,775825.0
2017-03-07 09:50:00,7.22,7.24,7.2,7.2,64405.0,7.22,7.24,7.2,7.2,64405.0
2017-03-07 10:00:00,7.2,7.22,7.2,7.22,660935.0,7.2,7.22,7.2,7.22,660935.0
2017-03-07 10:10:00,7.21,7.22,7.19,7.22,154265.0,7.21,7.22,7.19,7.22,154265.0
2017-03-07 10:20:00,7.22,7.25,7.22,7.23,151865.0,7.22,7.25,7.22,7.23,151865.0
2017-03-07 10:30:00,7.23,7.25,7.23,7.24,131040.0,7.23,7.25,7.23,7.24,131040.0
2017-03-07 10:40:00,7.24,7.27,7.24,7.26,145575.0,7.24,7.27,7.24,7.26,145575.0
2017-03-07 10:50:00,7.26,7.28,7.26,7.26,223995.0,7.26,7.28,7.26,7.26,223995.0
2017-03-07 11:00:00,7.26,7.27,7.25,7.25,150630.0,7.26,7.27,7.25,7.25,150630.0
2017-03-07 11:10:00,7.25,7.26,7.25,7.26,83135.0,7.25,7.26,7.25,7.26,83135.0
2017-03-07 11:20:00,7.26,7.26,7.25,7.25,55935.0,7.26,7.26,7.25,7.25,55935.0
2017-03-07 11:30:00,7.25,7.26,7.25,7.25,81125.0,7.25,7.26,7.25,7.25,81125.0
2017-03-07 11:40:00,7.25,7.26,7.24,7.26,121725.0,7.25,7.26,7.24,7.26,121725.0
2017-03-07 11:50:00,7.26,7.26,7.25,7.25,34780.0,7.26,7.26,7.25,7.25,34780.0
2017-03-07 12:00:00,7.25,7.25,7.24,7.25,140675.0,7.25,7.25,7.24,7.25,140675.0
2017-03-07 12:10:00,7.25,7.26,7.25,7.25,147110.0,7.25,7.26,7.25,7.25,147110.0
2017-03-07 12:20:00,7.26,7.26,7.25,7.25,38500.0,7.26,7.26,7.25,7.25,38500.0
2017-03-07 12:30:00,7.25,7.26,7.25,7.25,65605.0,7.25,7.26,7.25,7.25,65605.0
2017-03-07 12:40:00,7.26,7.26,7.25,7.25,33920.0,7.26,7.26,7.25,7.25,33920.0
2017-03-07 12:50:00,7.25,7.26,7.25,7.26,61640.0,7.25,7.26,7.25,7.26,61640.0
2017-03-07 13:00:00,7.26,7.28,7.26,7.27,118395.0,7.26,7.28,7.26,7.27,118395.0
2017-03-07 13:10:00,7.27,7.29,7.27,7.28,191215.0,7.27,7.29,7.27,7.28,191215.0
2017-03-07 13:20:00,7.28,7.28,7.28,7.28,37450.0,7.28,7.28,7.28,7.28,37450.0
2017-03-07 13:30:00,7.28,7.29,7.27,7.27,95625.0,7.28,7.29,7.27,7.27,95625.0
2017-03-07 13:40:00,7.27,7.28,7.26,7.28,62200.0,7.27,7.28,7.26,7.28,62200.0
2017-03-07 13:50:00,7.28,7.28,7.26,7.27,394470.0,7.28,7.28,7.26,7.27,394470.0
2017-03-07 14:00:00,7.27,7.27,7.27,7.27,200375.0,7.27,7.27,7.27,7.27,200375.0
2017-03-07 14:10:00,7.27,7.28,7.26,7.28,60615.0,7.27,7.28,7.26,7.28,60615.0
2017-03-07 14:20:00,7.28,7.28,7.27,7.28,90045.0,7.28,7.28,7.27,7.28,90045.0
2017-03-07 14:30:00,7.28,7.29,7.28,7.29,132320.0,7.28,7.29,7.28,7.29,132320.0
2017-03-07 14:40:00,7.29,7.29,7.28,7.29,90640.0,7.29,7.29,7.28,7.29,90640.0
2017-03-07 14:50:00,7.29,7.3,7.28,7.3,134295.0,7.29,7.3,7.28,7.3,134295.0
2017-03-07 15:00:00,7.3,7.3,7.28,7.29,145190.0,7.3,7.3,7.28,7.29,145190.0
2017-03-07 15:10:00,7.29,7.3,7.29,7.29,88575.0,7.29,7.3,7.29,7.29,88575.0
2017-03-07 15:20:00,7.29,7.3,7.28,7.28,141535.0,7.29,7.3,7.28,7.28,141535.0
2017-03-07 15:30:00,7.28,7.28,7.28,7.28,283160.0,7.28,7.28,7.28,7.28,283160.0
2017-03-07 15:40:00,7.28,7.28,7.27,7.27,503010.0,7.28,7.28,7.27,7.27,503010.0
2017-03-07 15:50:00,7.27,7.29,7.26,7.29,1173750.0,7.27,7.29,7.26,7.29,1173750.0
2017-03-08 09:30:00,7.3,7.37,7.3,7.35,452870.0,7.3,7.37,7.3,7.35,452870.0
2017-03-08 09:40:00,7.35,7.4,7.35,7.4,551335.0,7.35,7.4,7.35,7.4,551335.0
2017-03-08 09:50:00,7.4,7.42,7.39,7.42,270915.0,7.4,7.42,7.39,7.42,270915.0
2017-03-08 10:00:00,7.41,7.41,7.39,7.4,404550.0,7.41,7.41,7.39,7.4,404550.0
2017-03-08 10:10:00,7.4,7.42,7.39,7.41,594885.0,7.4,7.42,7.39,7.41,594885.0
2017-03-08 10:20:00,7.41,7.43,7.41,7.42,302910.0,7.41,7.43,7.41,7.42,302910.0
2017-03-08 10:30:00,7.42,7.44,7.42,7.43,492445.0,7.42,7.44,7.42,7.43,492445.0
2017-03-08 10:40:00,7.43,7.44,7.42,7.43,132895.0,7.43,7.44,7.42,7.43,132895.0
2017-03-08 10:50:00,7.43,7.44,7.43,7.44,205760.0,7.43,7.44,7.43,7.44,205760.0
2017-03-08 11:00:00,7.43,7.46,7.43,7.45,191655.0,7.43,7.46,7.43,7.45,191655.0
2017-03-08 11:10:00,7.45,7.46,7.45,7.45,72175.0,7.45,7.46,7.45,7.45,72175.0
2017-03-08 11:20:00,7.45,7.46,7.45,7.46,232555.0,7.45,7.46,7.45,7.46,232555.0
2017-03-08 11:30:00,7.46,7.46,7.45,7.45,208890.0,7.46,7.46,7.45,7.45,208890.0
2017-03-08 11:40:00,7.44,7.44,7.42,7.43,283165.0,7.44,7.44,7.42,7.43,283165.0
2017-03-08 11:50:00,7.43,7.45,7.42,7.44,1101560.0,7.43,7.45,7.42,7.44,1101560.0
2017-03-08 12:00:00,7.44,7.45,7.44,7.45,177795.0,7.44,7.45,7.44,7.45,177795.0
2017-03-08 12:10:00,7.45,7.46,7.44,7.45,340595.0,7.45,7.46,7.44,7.45,340595.0
2017-03-08 12:20:00,7.45,7.46,7.45,7.46,363350.0,7.45,7.46,7.45,7.46,363350.0
2017-03-08 12:30:00,7.46,7.47,7.46,7.46,138445.0,7.46,7.47,7.46,7.46,138445.0
2017-03-08 12:40:00,7.46,7.47,7.46,7.47,95835.0,7.46,7.47,7.46,7.47,95835.0
2017-03-08 12:50:00,7.46,7.46,7.46,7.46,84885.0,7.46,7.46,7.46,7.46,84885.0
2017-03-08 13:00:00,7.46,7.48,7.46,7.48,185270.0,7.46,7.48,7.46,7.48,185270.0
2017-03-08 13:10:00,7.48,7.48,7.46,7.46,153860.0,7.48,7.48,7.46,7.46,153860.0
2017-03-08 13:20:00,7.46,7.47,7.46,7.47,141100.0,7.46,7.47,7.46,7.47,141100.0
2017-03-08 13:30:00,7.47,7.51,7.47,7.5,547670.0,7.47,7.51,7.47,7.5,547670.0
2017-03-08 13:40:00,7.51,7.52,7.5,7.52,242580.0,7.51,7.52,7.5,7.52,242580.0
2017-03-08 13:50:00,7.52,7.52,7.5,7.51,338190.0,7.52,7.52,7.5,7.51,338190.0
2017-03-08 14:00:00,7.51,7.51,7.48,7.49,268840.0,7.51,7.51,7.48,7.49,268840.0
2017-03-08 14:10:00,7.49,7.5,7.48,7.49,170070.0,7.49,7.5,7.48,7.49,170070.0
2017-03-08 14:20:00,7.49,7.49,7.47,7.48,137780.0,7.49,7.49,7.47,7.48,137780.0
2017-03-08 14:30:00,7.48,7.48,7.47,7.48,160365.0,7.48,7.48,7.47,7.48,160365.0
2017-03-08 14:40:00,7.48,7.48,7.46,7.46,135360.0,7.48,7.48,7.46,7.46,135360.0
2017-03-08 14:50:00,7.46,7.49,7.46,7.47,453955.0,7.46,7.49,7.46,7.47,453955.0
2017-03-08 15:00:00,7.47,7.49,7.46,7.49,212210.0,7.47,7.49,7.46,7.49,212210.0
2017-03-08 15:10:00,7.49,7.49,7.48,7.49,557005.0,7.49,7.49,7.48,7.49,557005.0
2017-03-08 15:20:00,7.49,7.5,7.45,7.46,261485.0,7.49,7.5,7.45,7.46,261485.0
2017-03-08 15:30:00,7.46,7.47,7.44,7.46,982075.0,7.46,7.47,7.44,7.46,982075.0
2017-03-08 15:40:00,7.46,7.46,7.45,7.46,505885.0,7.46,7.46,7.45,7.46,505885.0
2017-03-08 15:50:00,7.46,7.46,7.45,7.45,2274605.0,7.46,7.46,7.45,7.45,2274605.0
2017-03-09 09:30:00,7.41,7.46,7.41,7.44,256920.0,7.41,7.46,7.41,7.44,256920.0
2017-03-09 09:40:00,7.45,7.46,7.44,7.44,151165.0,7.45,7.46,7.44,7.44,151165.0
2017-03-09 09:50:00,7.44,7.45,7.43,7.44,195960.0,7.44,7.45,7.43,7.44,195960.0
2017-03-09 10:00:00,7.44,7.45,7.43,7.44,187855.0,7.44,7.45,7.43,7.44,187855.0
2017-03-09 10:10:00,7.44,7.45,7.41,7.43,145220.0,7.44,7.45,7.41,7.43,145220.0
2017-03-09 10:20:00,7.42,7.43,7.41,7.41,101495.0,7.42,7.43,7.41,7.41,101495.0
2017-03-09 10:30:00,7.42,7.42,7.4,7.41,111390.0,7.42,7.42,7.4,7.41,111390.0
2017-03-09 10:40:00,7.41,7.41,7.39,7.4,83150.0,7.41,7.41,7.39,7.4,83150.0
2017-03-09 10:50:00,7.4,7.41,7.4,7.4,148575.0,7.4,7.41,7.4,7.4,148575.0
2017-03-09 11:00:00,7.4,7.42,7.4,7.42,170795.0,7.4,7.42,7.4,7.42,170795.0
2017-03-09 11:10:00,7.41,7.42,7.41,7.42,99175.0,7.41,7.42,7.41,7.42,99175.0
2017-03-09 11:20:00,7.42,7.43,7.4,7.42,108110.0,7.42,7.43,7.4,7.42,108110.0
2017-03-09 11:30:00,7.41,7.41,7.4,7.4,73550.0,7.41,7.41,7.4,7.4,73550.0
2017-03-09 11:40:00,7.4,7.41,7.4,7.4,76040.0,7.4,7.41,7.4,7.4,76040.0
2017-03-09 11:50:00,7.4,7.41,7.39,7.4,86955.0,7.4,7.41,7.39,7.4,86955.0
2017-03-09 12:00:00,7.4,7.41,7.4,7.4,71405.0,7.4,7.41,7.4,7.4,71405.0
2017-03-09 12:10:00,7.4,7.41,7.4,7.4,106425.0,7.4,7.41,7.4,7.4,106425.0
2017-03-09 12:20:00,7.4,7.4,7.39,7.39,85035.0,7.4,7.4,7.39,7.39,85035.0
2017-03-09 12:30:00,7.39,7.39,7.38,7.38,105930.0,7.39,7.39,7.38,7.38,105930.0
2017-03-09 12:40:00,7.38,7.39,7.38,7.38,137005.0,7.38,7.39,7.38,7.38,137005.0
2017-03-09 12:50:00,7.38,7.39,7.37,7.38,148690.0,7.38,7.39,7.37,7.38,148690.0
2017-03-09 13:00:00,7.38,7.38,7.37,7.37,78225.0,7.38,7.38,7.37,7.37,78225.0
2017-03-09 13:10:00,7.37,7.38,7.37,7.38,101445.0,7.37,7.38,7.37,7.38,101445.0
2017-03-09 13:20:00,7.38,7.38,7.36,7.36,113295.0,7.38,7.38,7.36,7.36,113295.0
2017-03-09 13:30:00,7.36,7.36,7.34,7.34,166265.0,7.36,7.36,7.34,7.34,166265.0
2017-03-09 13:40:00,7.34,7.34,7.32,7.32,249095.0,7.34,7.34,7.32,7.32,249095.0
2017-03-09 13:50:00,7.32,7.33,7.32,7.32,109710.0,7.32,7.33,7.32,7.32,109710.0
2017-03-09 14:00:00,7.32,7.32,7.31,7.31,93960.0,7.32,7.32,7.31,7.31,93960.0
2017-03-09 14:10:00,7.31,7.31,7.29,7.3,172870.0,7.31,7.31,7.29,7.3,172870.0
2017-03-09 14:20:00,7.3,7.32,7.3,7.32,100970.0,7.3,7.32,7.3,7.32,100970.0
2017-03-09 14:30:00,7.32,7.32,7.31,7.32,101905.0,7.32,7.32,7.31,7.32,101905.0
2017-03-09 14:40:00,7.32,7.32,7.31,7.31,242545.0,7.32,7.32,7.31,7.31,242545.0
2017-03-09 14:50:00,7.31,7.32,7.31,7.31,92995.0,7.31,7.32,7.31,7.31,92995.0
2017-03-09 15:00:00,7.31,7.32,7.31,7.32,160635.0,7.31,7.32,7.31,7.32,160635.0
2017-03-09 15:10:00,7.32,7.33,7.32,7.32,286585.0,7.32,7.33,7.32,7.32,286585.0
2017-03-09 15:20:00,7.32,7.35,7.32,7.34,388220.0,7.32,7.35,7.32,7.34,388220.0
2017-03-09 15:30:00,7.34,7.35,7.33,7.34,327815.0,7.34,7.35,7.33,7.34,327815.0
2017-03-09 15:40:00,7.34,7.34,7.33,7.33,241240.0,7.34,7.34,7.33,7.33,241240.0
2017-03-09 15:50:00,7.33,7.34,7.32,7.33,785145.0,7.33,7.34,7.32,7.33,785145.0
2017-03-10 09:30:00,7.4,7.42,7.36,7.37,102595.0,7.4,7.42,7.36,7.37,102595.0
2017-03-10 09:40:00,7.36,7.36,7.34,7.34,66430.0,7.36,7.36,7.34,7.34,66430.0
2017-03-10 09:50:00,7.34,7.36,7.34,7.36,211650.0,7.34,7.36,7.34,7.36,211650.0
2017-03-10 10:00:00,7.36,7.36,7.34,7.35,118640.0,7.36,7.36,7.34,7.35,118640.0
2017-03-10 10:10:00,7.35,7.37,7.35,7.36,79755.0,7.35,7.37,7.35,7.36,79755.0
2017-03-10 10:20:00,7.36,7.39,7.36,7.38,103115.0,7.36,7.39,7.36,7.38,103115.0
2017-03-10 10:30:00,7.38,7.39,7.38,7.38,62520.0,7.38,7.39,7.38,7.38,62520.0
2017-03-10 10:40:00,7.38,7.39,7.37,7.38,115850.0,7.38,7.39,7.37,7.38,115850.0
2017-03-10 10:50:00,7.38,7.4,7.38,7.39,105940.0,7.38,7.4,7.38,7.39,105940.0
2017-03-10 11:00:00,7.39,7.4,7.39,7.4,66390.0,7.39,7.4,7.39,7.4,66390.0
2017-03-10 11:10:00,7.4,7.4,7.38,7.38,47350.0,7.4,7.4,7.38,7.38,47350.0
2017-03-10 11:20:00,7.39,7.4,7.38,7.39,120830.0,7.39,7.4,7.38,7.39,120830.0
2017-03-10 11:30:00,7.4,7.41,7.4,7.4,208365.0,7.4,7.41,7.4,7.4,208365.0
2017-03-10 11:40:00,7.4,7.4,7.38,7.39,120900.0,7.4,7.4,7.38,7.39,120900.0
2017-03-10 11:50:00,7.39,7.39,7.37,7.38,324615.0,7.39,7.39,7.37,7.38,324615.0
2017-03-10 12:00:00,7.38,7.4,7.38,7.39,104680.0,7.38,7.4,7.38,7.39,104680.0
2017-03-10 12:10:00,7.39,7.4,7.39,7.4,105635.0,7.39,7.4,7.39,7.4,105635.0
2017-03-10 12:20:00,7.4,7.4,7.39,7.4,99310.0,7.4,7.4,7.39,7.4,99310.0
2017-03-10 12:30:00,7.4,7.4,7.39,7.4,73500.0,7.4,7.4,7.39,7.4,73500.0
2017-03-10 12:40:00,7.4,7.4,7.38,7.39,40200.0,7.4,7.4,7.38,7.39,40200.0
2017-03-10 12:50:00,7.38,7.39,7.38,7.39,80025.0,7.38,7.39,7.38,7.39,80025.0
2017-03-10 13:00:00,7.39,7.39,7.36,7.37,103010.0,7.39,7.39,7.36,7.37,103010.0
2017-03-10 13:10:00,7.37,7.38,7.37,7.37,67645.0,7.37,7.38,7.37,7.37,67645.0
2017-03-10 13:20:00,7.37,7.38,7.37,7.38,73080.0,7.37,7.38,7.37,7.38,73080.0
2017-03-10 13:30:00,7.38,7.38,7.37,7.38,53135.0,7.38,7.38,7.37,7.38,53135.0
2017-03-10 13:40:00,7.38,7.39,7.37,7.38,94505.0,7.38,7.39,7.37,7.38,94505.0
2017-03-10 13:50:00,7.38,7.4,7.38,7.39,133475.0,7.38,7.4,7.38,7.39,133475.0
2017-03-10 14:00:00,7.39,7.39,7.38,7.39,94185.0,7.39,7.39,7.38,7.39,94185.0
2017-03-10 14:10:00,7.39,7.4,7.39,7.4,66260.0,7.39,7.4,7.39,7.4,66260.0
2017-03-10 14:20:00,7.39,7.4,7.39,7.39,96115.0,7.39,7.4,7.39,7.39,96115.0
2017-03-10 14:30:00,7.39,7.39,7.38,7.39,85930.0,7.39,7.39,7.38,7.39,85930.0
2017-03-10 14:40:00,7.39,7.39,7.38,7.39,106315.0,7.39,7.39,7.38,7.39,106315.0
2017-03-10 14:50:00,7.39,7.39,7.37,7.37,83685.0,7.39,7.39,7.37,7.37,83685.0
2017-03-10 15:00:00,7.37,7.38,7.36,7.36,114920.0,7.37,7.38,7.36,7.36,114920.0
2017-03-10 15:10:00,7.37,7.37,7.36,7.36,168750.0,7.37,7.37,7.36,7.36,168750.0
2017-03-10 15:20:00,7.36,7.38,7.36,7.38,101040.0,7.36,7.38,7.36,7.38,101040.0
2017-03-10 15:30:00,7.38,7.38,7.37,7.37,175805.0,7.38,7.38,7.37,7.37,175805.0
2017-03-10 15:40:00,7.37,7.38,7.37,7.38,171620.0,7.37,7.38,7.37,7.38,171620.0
2017-03-10 15:50:00,7.38,7.4,7.38,7.39,573795.0,7.38,7.4,7.38,7.39,573795.0
2017-03-13 09:30:00,7.37,7.39,7.37,7.39,128195.0,7.37,7.39,7.37,7.39,128195.0
2017-03-13 09:40:00,7.38,7.4,7.38,7.4,181990.0,7.38,7.4,7.38,7.4,181990.0
2017-03-13 09:50:00,7.39,7.4,7.38,7.39,53695.0,7.39,7.4,7.38,7.39,53695.0
2017-03-13 10:00:00,7.4,7.41,7.39,7.39,98665.0,7.4,7.41,7.39,7.39,98665.0
2017-03-13 10:10:00,7.39,7.41,7.39,7.41,66780.0,7.39,7.41,7.39,7.41,66780.0
2017-03-13 10:20:00,7.4,7.42,7.39,7.42,35360.0,7.4,7.42,7.39,7.42,35360.0
2017-03-13 10:30:00,7.42,7.43,7.42,7.43,37370.0,7.42,7.43,7.42,7.43,37370.0
2017-03-13 10:40:00,7.43,7.43,7.42,7.43,44465.0,7.43,7.43,7.42,7.43,44465.0
2017-03-13 10:50:00,7.43,7.43,7.43,7.43,34335.0,7.43,7.43,7.43,7.43,34335.0
2017-03-13 11:00:00,7.43,7.43,7.41,7.42,69110.0,7.43,7.43,7.41,7.42,69110.0
2017-03-13 11:10:00,7.42,7.43,7.41,7.41,59575.0,7.42,7.43,7.41,7.41,59575.0
2017-03-13 11:20:00,7.41,7.41,7.39,7.39,35055.0,7.41,7.41,7.39,7.39,35055.0
2017-03-13 11:30:00,7.39,7.4,7.39,7.4,33445.0,7.39,7.4,7.39,7.4,33445.0
2017-03-13 11:40:00,7.4,7.4,7.39,7.39,31270.0,7.4,7.4,7.39,7.39,31270.0
2017-03-13 11:50:00,7.39,7.41,7.39,7.4,63000.0,7.39,7.41,7.39,7.4,63000.0
2017-03-13 12:00:00,7.4,7.4,7.4,7.4,76415.0,7.4,7.4,7.4,7.4,76415.0
2017-03-13 12:10:00,7.4,7.41,7.4,7.4,52770.0,7.4,7.41,7.4,7.4,52770.0
2017-03-13 12:20:00,7.41,7.41,7.4,7.4,23500.0,7.41,7.41,7.4,7.4,23500.0
2017-03-13 12:30:00,7.4,7.4,7.4,7.4,39460.0,7.4,7.4,7.4,7.4,39460.0
2017-03-13 12:40:00,7.4,7.4,7.39,7.4,55820.0,7.4,7.4,7.39,7.4,55820.0
2017-03-13 12:50:00,7.4,7.4,7.4,7.4,44820.0,7.4,7.4,7.4,7.4,44820.0
2017-03-13 13:00:00,7.4,7.4,7.39,7.4,56410.0,7.4,7.4,7.39,7.4,56410.0
2017-03-13 13:10:00,7.4,7.4,7.39,7.39,81050.0,7.4,7.4,7.39,7.39,81050.0
2017-03-13 13:20:00,7.39,7.39,7.38,7.38,64790.0,7.39,7.39,7.38,7.38,64790.0
2017-03-13 13:30:00,7.38,7.38,7.37,7.37,136915.0,7.38,7.38,7.37,7.37,136915.0
2017-03-13 13:40:00,7.37,7.38,7.36,7.36,84350.0,7.37,7.38,7.36,7.36,84350.0
2017-03-13 13:50:00,7.36,7.37,7.36,7.37,84805.0,7.36,7.37,7.36,7.37,84805.0
2017-03-13 14:00:00,7.37,7.37,7.36,7.37,58525.0,7.37,7.37,7.36,7.37,58525.0
2017-03-13 14:10:00,7.37,7.37,7.36,7.36,73570.0,7.37,7.37,7.36,7.36,73570.0
2017-03-13 14:20:00,7.36,7.38,7.36,7.38,68620.0,7.36,7.38,7.36,7.38,68620.0
2017-03-13 14:30:00,7.38,7.38,7.38,7.38,78930.0,7.38,7.38,7.38,7.38,78930.0
2017-03-13 14:40:00,7.38,7.39,7.38,7.38,85285.0,7.38,7.39,7.38,7.38,85285.0
2017-03-13 14:50:00,7.38,7.39,7.38,7.39,86965.0,7.38,7.39,7.38,7.39,86965.0
2017-03-13 15:00:00,7.39,7.39,7.39,7.39,87145.0,7.39,7.39,7.39,7.39,87145.0
2017-03-13 15:10:00,7.39,7.39,7.38,7.38,81830.0,7.39,7.39,7.38,7.38,81830.0
2017-03-13 15:20:00,7.38,7.38,7.37,7.38,109800.0,7.38,7.38,7.37,7.38,109800.0
2017-03-13 15:30:00,7.38,7.4,7.38,7.4,304505.0,7.38,7.4,7.38,7.4,304505.0
2017-03-13 15:40:00,7.4,7.4,7.39,7.39,267755.0,7.4,7.4,7.39,7.39,267755.0
2017-03-13 15:50:00,7.39,7.39,7.38,7.39,842410.0,7.39,7.39,7.38,7.39,842410.0
2017-03-14 09:30:00,7.39,7.39,7.33,7.34,183060.0,7.39,7.39,7.33,7.34,183060.0
2017-03-14 09:40:00,7.34,7.35,7.31,7.32,97430.0,7.34,7.35,7.31,7.32,97430.0
2017-03-14 09:50:00,7.33,7.33,7.27,7.27,87620.0,7.33,7.33,7.27,7.27,87620.0
2017-03-14 10:00:00,7.28,7.31,7.27,7.3,122805.0,7.28,7.31,7.27,7.3,122805.0
2017-03-14 10:10:00,7.31,7.33,7.3,7.31,129910.0,7.31,7.33,7.3,7.31,129910.0
2017-03-14 10:20:00,7.31,7.33,7.31,7.31,111040.0,7.31,7.33,7.31,7.31,111040.0
2017-03-14 10:30:00,7.31,7.32,7.3,7.3,91105.0,7.31,7.32,7.3,7.3,91105.0
2017-03-14 10:40:00,7.3,7.32,7.3,7.3,267525.0,7.3,7.32,7.3,7.3,267525.0
2017-03-14 10:50:00,7.3,7.32,7.3,7.32,196775.0,7.3,7.32,7.3,7.32,196775.0
2017-03-14 11:00:00,7.32,7.32,7.31,7.31,78615.0,7.32,7.32,7.31,7.31,78615.0
2017-03-14 11:10:00,7.31,7.33,7.31,7.32,61225.0,7.31,7.33,7.31,7.32,61225.0
2017-03-14 11:20:00,7.32,7.32,7.31,7.32,70660.0,7.32,7.32,7.31,7.32,70660.0
2017-03-14 11:30:00,7.32,7.33,7.32,7.32,49845.0,7.32,7.33,7.32,7.32,49845.0
2017-03-14 11:40:00,7.32,7.32,7.32,7.32,72420.0,7.32,7.32,7.32,7.32,72420.0
2017-03-14 11:50:00,7.32,7.33,7.32,7.32,37875.0,7.32,7.33,7.32,7.32,37875.0
2017-03-14 12:00:00,7.32,7.32,7.31,7.32,96145.0,7.32,7.32,7.31,7.32,96145.0
2017-03-14 12:10:00,7.31,7.31,7.3,7.3,62850.0,7.31,7.31,7.3,7.3,62850.0
2017-03-14 12:20:00,7.3,7.3,7.3,7.3,42560.0,7.3,7.3,7.3,7.3,42560.0
2017-03-14 12:30:00,7.3,7.3,7.3,7.3,77465.0,7.3,7.3,7.3,7.3,77465.0
2017-03-14 12:40:00,7.3,7.31,7.3,7.31,58540.0,7.3,7.31,7.3,7.31,58540.0
2017-03-14 12:50:00,7.31,7.31,7.3,7.31,37790.0,7.31,7.31,7.3,7.31,37790.0
2017-03-14 13:00:00,7.31,7.32,7.31,7.32,66990.0,7.31,7.32,7.31,7.32,66990.0
2017-03-14 13:10:00,7.31,7.32,7.31,7.32,35005.0,7.31,7.32,7.31,7.32,35005.0
2017-03-14 13:20:00,7.32,7.33,7.32,7.33,39295.0,7.32,7.33,7.32,7.33,39295.0
2017-03-14 13:30:00,7.33,7.34,7.33,7.34,56690.0,7.33,7.34,7.33,7.34,56690.0
2017-03-14 13:40:00,7.34,7.34,7.33,7.33,39090.0,7.34,7.34,7.33,7.33,39090.0
2017-03-14 13:50:00,7.33,7.34,7.33,7.34,107320.0,7.33,7.34,7.33,7.34,107320.0
2017-03-14 14:00:00,7.34,7.35,7.34,7.34,52480.0,7.34,7.35,7.34,7.34,52480.0
2017-03-14 14:10:00,7.34,7.35,7.33,7.34,74290.0,7.34,7.35,7.33,7.34,74290.0
2017-03-14 14:20:00,7.34,7.34,7.33,7.33,31465.0,7.34,7.34,7.33,7.33,31465.0
2017-03-14 14:30:00,7.33,7.34,7.33,7.34,66125.0,7.33,7.34,7.33,7.34,66125.0
2017-03-14 14:40:00,7.34,7.34,7.33,7.33,69470.0,7.34,7.34,7.33,7.33,69470.0
2017-03-14 14:50:00,7.33,7.33,7.32,7.33,44060.0,7.33,7.33,7.32,7.33,44060.0
2017-03-14 15:00:00,7.33,7.34,7.33,7.34,73765.0,7.33,7.34,7.33,7.34,73765.0
2017-03-14 15:10:00,7.34,7.34,7.34,7.34,53705.0,7.34,7.34,7.34,7.34,53705.0
2017-03-14 15:20:00,7.34,7.34,7.33,7.34,91255.0,7.34,7.34,7.33,7.34,91255.0
2017-03-14 15:30:00,7.34,7.34,7.33,7.33,96665.0,7.34,7.34,7.33,7.33,96665.0
2017-03-14 15:40:00,7.33,7.33,7.33,7.33,141110.0,7.33,7.33,7.33,7.33,141110.0
2017-03-14 15:50:00,7.33,7.34,7.33,7.33,389710.0,7.33,7.34,7.33,7.33,389710.0
2017-03-15 09:30:00,7.32,7.35,7.32,7.33,133120.0,7.32,7.35,7.32,7.33,133120.0
2017-03-15 09:40:00,7.32,7.33,7.29,7.3,82265.0,7.32,7.33,7.29,7.3,82265.0
2017-03-15 09:50:00,7.31,7.31,7.28,7.29,148750.0,7.31,7.31,7.28,7.29,148750.0
2017-03-15 10:00:00,7.29,7.31,7.29,7.31,147730.0,7.29,7.31,7.29,7.31,147730.0
2017-03-15 10:10:00,7.31,7.31,7.28,7.28,39000.0,7.31,7.31,7.28,7.28,39000.0
2017-03-15 10:20:00,7.28,7.3,7.28,7.29,45230.0,7.28,7.3,7.28,7.29,45230.0
2017-03-15 10:30:00,7.29,7.31,7.29,7.3,50065.0,7.29,7.31,7.29,7.3,50065.0
2017-03-15 10:40:00,7.3,7.31,7.3,7.31,45680.0,7.3,7.31,7.3,7.31,45680.0
2017-03-15 10:50:00,7.31,7.31,7.3,7.31,49550.0,7.31,7.31,7.3,7.31,49550.0
2017-03-15 11:00:00,7.31,7.32,7.31,7.32,60460.0,7.31,7.32,7.31,7.32,60460.0
2017-03-15 11:10:00,7.32,7.33,7.32,7.33,28430.0,7.32,7.33,7.32,7.33,28430.0
2017-03-15 11:20:00,7.32,7.33,7.32,7.32,38465.0,7.32,7.33,7.32,7.32,38465.0
2017-03-15 11:30:00,7.33,7.34,7.32,7.33,43300.0,7.33,7.34,7.32,7.33,43300.0
2017-03-15 11:40:00,7.33,7.33,7.32,7.33,41090.0,7.33,7.33,7.32,7.33,41090.0
2017-03-15 11:50:00,7.32,7.33,7.32,7.33,62235.0,7.32,7.33,7.32,7.33,62235.0
2017-03-15 12:00:00,7.33,7.34,7.33,7.33,65840.0,7.33,7.34,7.33,7.33,65840.0
2017-03-15 12:10:00,7.33,7.34,7.33,7.33,37710.0,7.33,7.34,7.33,7.33,37710.0
2017-03-15 12:20:00,7.33,7.34,7.33,7.34,25000.0,7.33,7.34,7.33,7.34,25000.0
2017-03-15 12:30:00,7.34,7.34,7.33,7.34,67680.0,7.34,7.34,7.33,7.34,67680.0
2017-03-15 12:40:00,7.34,7.35,7.34,7.34,39655.0,7.34,7.35,7.34,7.34,39655.0
2017-03-15 12:50:00,7.34,7.34,7.33,7.33,32720.0,7.34,7.34,7.33,7.33,32720.0
2017-03-15 13:00:00,7.33,7.33,7.32,7.32,48320.0,7.33,7.33,7.32,7.32,48320.0
2017-03-15 13:10:00,7.32,7.33,7.32,7.32,21460.0,7.32,7.33,7.32,7.32,21460.0
2017-03-15 13:20:00,7.32,7.32,7.32,7.32,40155.0,7.32,7.32,7.32,7.32,40155.0
2017-03-15 13:30:00,7.32,7.33,7.32,7.33,29540.0,7.32,7.33,7.32,7.33,29540.0
2017-03-15 13:40:00,7.33,7.34,7.33,7.34,61250.0,7.33,7.34,7.33,7.34,61250.0
2017-03-15 13:50:00,7.33,7.34,7.32,7.34,82435.0,7.33,7.34,7.32,7.34,82435.0
2017-03-15 14:00:00,7.34,7.37,7.34,7.35,136720.0,7.34,7.37,7.34,7.35,136720.0
2017-03-15 14:10:00,7.35,7.36,7.34,7.35,101335.0,7.35,7.36,7.34,7.35,101335.0
2017-03-15 14:20:00,7.35,7.36,7.35,7.35,68920.0,7.35,7.36,7.35,7.35,68920.0
2017-03-15 14:30:00,7.34,7.35,7.34,7.35,126115.0,7.34,7.35,7.34,7.35,126115.0
2017-03-15 14:40:00,7.34,7.36,7.34,7.36,92370.0,7.34,7.36,7.34,7.36,92370.0
2017-03-15 14:50:00,7.36,7.36,7.35,7.36,82920.0,7.36,7.36,7.35,7.36,82920.0
2017-03-15 15:00:00,7.36,7.37,7.36,7.36,135540.0,7.36,7.37,7.36,7.36,135540.0
2017-03-15 15:10:00,7.37,7.38,7.36,7.38,131115.0,7.37,7.38,7.36,7.38,131115.0
2017-03-15 15:20:00,7.38,7.39,7.37,7.39,91905.0,7.38,7.39,7.37,7.39,91905.0
2017-03-15 15:30:00,7.39,7.39,7.38,7.39,161105.0,7.39,7.39,7.38,7.39,161105.0
2017-03-15 15:40:00,7.39,7.39,7.38,7.38,163010.0,7.39,7.39,7.38,7.38,163010.0
2017-03-15 15:50:00,7.38,7.38,7.37,7.38,510045.0,7.38,7.38,7.37,7.38,510045.0
2017-03-16 09:30:00,7.41,7.46,7.41,7.42,193325.0,7.41,7.46,7.41,7.42,193325.0
2017-03-16 09:40:00,7.42,7.46,7.42,7.45,128340.0,7.42,7.46,7.42,7.45,128340.0
2017-03-16 09:50:00,7.45,7.46,7.43,7.44,193325.0,7.45,7.46,7.43,7.44,193325.0
2017-03-16 10:00:00,7.44,7.45,7.44,7.45,22250.0,7.44,7.45,7.44,7.45,22250.0
2017-03-16 10:10:00,7.45,7.45,7.44,7.44,79585.0,7.45,7.45,7.44,7.44,79585.0
2017-03-16 10:20:00,7.44,7.45,7.43,7.45,89705.0,7.44,7.45,7.43,7.45,89705.0
2017-03-16 10:30:00,7.45,7.46,7.44,7.44,234275.0,7.45,7.46,7.44,7.44,234275.0
2017-03-16 10:40:00,7.44,7.47,7.44,7.46,157610.0,7.44,7.47,7.44,7.46,157610.0
2017-03-16 10:50:00,7.46,7.47,7.46,7.46,54805.0,7.46,7.47,7.46,7.46,54805.0
2017-03-16 11:00:00,7.46,7.47,7.45,7.45,48360.0,7.46,7.47,7.45,7.45,48360.0
2017-03-16 11:10:00,7.46,7.46,7.45,7.45,32805.0,7.46,7.46,7.45,7.45,32805.0
2017-03-16 11:20:00,7.44,7.45,7.43,7.44,240240.0,7.44,7.45,7.43,7.44,240240.0
2017-03-16 11:30:00,7.44,7.45,7.44,7.44,78425.0,7.44,7.45,7.44,7.44,78425.0
2017-03-16 11:40:00,7.44,7.45,7.43,7.45,60605.0,7.44,7.45,7.43,7.45,60605.0
2017-03-16 11:50:00,7.44,7.45,7.44,7.44,65900.0,7.44,7.45,7.44,7.44,65900.0
2017-03-16 12:00:00,7.44,7.44,7.44,7.44,36470.0,7.44,7.44,7.44,7.44,36470.0
2017-03-16 12:10:00,7.44,7.45,7.44,7.45,50885.0,7.44,7.45,7.44,7.45,50885.0
2017-03-16 12:20:00,7.45,7.46,7.45,7.45,80350.0,7.45,7.46,7.45,7.45,80350.0
2017-03-16 12:30:00,7.46,7.46,7.46,7.46,29000.0,7.46,7.46,7.46,7.46,29000.0
2017-03-16 12:40:00,7.46,7.46,7.46,7.46,43715.0,7.46,7.46,7.46,7.46,43715.0
2017-03-16 12:50:00,7.46,7.46,7.45,7.45,33690.0,7.46,7.46,7.45,7.45,33690.0
2017-03-16 13:00:00,7.45,7.45,7.44,7.44,54420.0,7.45,7.45,7.44,7.44,54420.0
2017-03-16 13:10:00,7.44,7.44,7.44,7.44,96385.0,7.44,7.44,7.44,7.44,96385.0
2017-03-16 13:20:00,7.44,7.44,7.44,7.44,40125.0,7.44,7.44,7.44,7.44,40125.0
2017-03-16 13:30:00,7.44,7.45,7.44,7.45,38710.0,7.44,7.45,7.44,7.45,38710.0
2017-03-16 13:40:00,7.45,7.46,7.45,7.46,50185.0,7.45,7.46,7.45,7.46,50185.0
2017-03-16 13:50:00,7.46,7.46,7.45,7.45,86040.0,7.46,7.46,7.45,7.45,86040.0
2017-03-16 14:00:00,7.46,7.46,7.45,7.45,68500.0,7.46,7.46,7.45,7.45,68500.0
2017-03-16 14:10:00,7.45,7.45,7.44,7.45,50745.0,7.45,7.45,7.44,7.45,50745.0
2017-03-16 14:20:00,7.45,7.45,7.44,7.45,89380.0,7.45,7.45,7.44,7.45,89380.0
2017-03-16 14:30:00,7.45,7.45,7.45,7.45,34715.0,7.45,7.45,7.45,7.45,34715.0
2017-03-16 14:40:00,7.45,7.46,7.44,7.44,57020.0,7.45,7.46,7.44,7.44,57020.0
2017-03-16 14:50:00,7.44,7.45,7.44,7.44,75635.0,7.44,7.45,7.44,7.44,75635.0
2017-03-16 15:00:00,7.44,7.44,7.43,7.44,73355.0,7.44,7.44,7.43,7.44,73355.0
2017-03-16 15:10:00,7.44,7.44,7.44,7.44,61930.0,7.44,7.44,7.44,7.44,61930.0
2017-03-16 15:20:00,7.44,7.45,7.44,7.45,114310.0,7.44,7.45,7.44,7.45,114310.0
2017-03-16 15:30:00,7.45,7.45,7.44,7.44,100690.0,7.45,7.45,7.44,7.44,100690.0
2017-03-16 15:40:00,7.44,7.45,7.44,7.45,141905.0,7.44,7.45,7.44,7.45,141905.0
2017-03-16 15:50:00,7.45,7.46,7.44,7.46,708320.0,7.45,7.46,7.44,7.46,708320.0
2017-03-17 09:30:00,7.52,7.67,7.41,7.41,999125.0,7.52,7.67,7.41,7.41,999125.0
2017-03-17 09:40:00,7.41,7.44,7.4,7.44,49625.0,7.41,7.44,7.4,7.44,49625.0
2017-03-17 09:50:00,7.44,7.44,7.42,7.43,71450.0,7.44,7.44,7.42,7.43,71450.0
2017-03-17 10:00:00,7.43,7.44,7.41,7.41,30500.0,7.43,7.44,7.41,7.41,30500.0
2017-03-17 10:10:00,7.42,7.42,7.39,7.41,79380.0,7.42,7.42,7.39,7.41,79380.0
2017-03-17 10:20:00,7.41,7.43,7.39,7.43,1201070.0,7.41,7.43,7.39,7.43,1201070.0
2017-03-17 10:30:00,7.43,7.45,7.41,7.43,1218080.0,7.43,7.45,7.41,7.43,1218080.0
2017-03-17 10:40:00,7.43,7.44,7.4,7.44,1403915.0,7.43,7.44,7.4,7.44,1403915.0
2017-03-17 10:50:00,7.44,7.47,7.42,7.42,1494070.0,7.44,7.47,7.42,7.42,1494070.0
2017-03-17 11:00:00,7.42,7.44,7.42,7.44,60090.0,7.42,7.44,7.42,7.44,60090.0
2017-03-17 11:10:00,7.44,7.45,7.44,7.45,25615.0,7.44,7.45,7.44,7.45,25615.0
2017-03-17 11:20:00,7.45,7.45,7.44,7.44,40735.0,7.45,7.45,7.44,7.44,40735.0
2017-03-17 11:30:00,7.44,7.44,7.43,7.43,37510.0,7.44,7.44,7.43,7.43,37510.0
2017-03-17 11:40:00,7.43,7.44,7.43,7.43,28805.0,7.43,7.44,7.43,7.43,28805.0
2017-03-17 11:50:00,7.43,7.44,7.42,7.42,112685.0,7.43,7.44,7.42,7.42,112685.0
2017-03-17 12:00:00,7.43,7.44,7.42,7.43,73955.0,7.43,7.44,7.42,7.43,73955.0
2017-03-17 12:10:00,7.43,7.44,7.43,7.43,44490.0,7.43,7.44,7.43,7.43,44490.0
2017-03-17 12:20:00,7.43,7.44,7.43,7.43,60065.0,7.43,7.44,7.43,7.43,60065.0
2017-03-17 12:30:00,7.43,7.44,7.43,7.43,76185.0,7.43,7.44,7.43,7.43,76185.0
2017-03-17 12:40:00,7.43,7.46,7.43,7.45,123735.0,7.43,7.46,7.43,7.45,123735.0
2017-03-17 12:50:00,7.45,7.45,7.44,7.45,35420.0,7.45,7.45,7.44,7.45,35420.0
2017-03-17 13:00:00,7.45,7.46,7.45,7.46,42625.0,7.45,7.46,7.45,7.46,42625.0
2017-03-17 13:10:00,7.46,7.46,7.45,7.45,25500.0,7.46,7.46,7.45,7.45,25500.0
2017-03-17 13:20:00,7.45,7.45,7.44,7.44,73590.0,7.45,7.45,7.44,7.44,73590.0
2017-03-17 13:30:00,7.44,7.45,7.44,7.45,33525.0,7.44,7.45,7.44,7.45,33525.0
2017-03-17 13:40:00,7.45,7.45,7.43,7.44,62790.0,7.45,7.45,7.43,7.44,62790.0
2017-03-17 13:50:00,7.43,7.45,7.43,7.44,39685.0,7.43,7.45,7.43,7.44,39685.0
2017-03-17 14:00:00,7.44,7.45,7.44,7.45,97680.0,7.44,7.45,7.44,7.45,97680.0
2017-03-17 14:10:00,7.45,7.46,7.45,7.46,48450.0,7.45,7.46,7.45,7.46,48450.0
2017-03-17 14:20:00,7.46,7.46,7.45,7.45,57995.0,7.46,7.46,7.45,7.45,57995.0
2017-03-17 14:30:00,7.45,7.46,7.45,7.45,65830.0,7.45,7.46,7.45,7.45,65830.0
2017-03-17 14:40:00,7.45,7.45,7.44,7.45,56805.0,7.45,7.45,7.44,7.45,56805.0
2017-03-17 14:50:00,7.45,7.45,7.44,7.45,69275.0,7.45,7.45,7.44,7.45,69275.0
2017-03-17 15:00:00,7.45,7.46,7.45,7.46,95855.0,7.45,7.46,7.45,7.46,95855.0
2017-03-17 15:10:00,7.46,7.46,7.45,7.45,132570.0,7.46,7.46,7.45,7.45,132570.0
2017-03-17 15:20:00,7.45,7.45,7.45,7.45,92500.0,7.45,7.45,7.45,7.45,92500.0
2017-03-17 15:30:00,7.45,7.45,7.43,7.43,131165.0,7.45,7.45,7.43,7.43,131165.0
2017-03-17 15:40:00,7.43,7.44,7.43,7.43,166230.0,7.43,7.44,7.43,7.43,166230.0
2017-03-17 15:50:00,7.43,7.45,7.42,7.42,1092290.0,7.43,7.45,7.42,7.42,1092290.0
2017-03-20 09:30:00,7.43,7.48,7.43,7.45,199090.0,7.43,7.48,7.43,7.45,199090.0
2017-03-20 09:40:00,7.45,7.45,7.43,7.45,36515.0,7.45,7.45,7.43,7.45,36515.0
2017-03-20 09:50:00,7.44,7.45,7.43,7.44,20500.0,7.44,7.45,7.43,7.44,20500.0
2017-03-20 10:00:00,7.43,7.46,7.43,7.45,84500.0,7.43,7.46,7.43,7.45,84500.0
2017-03-20 10:10:00,7.45,7.49,7.45,7.49,235115.0,7.45,7.49,7.45,7.49,235115.0
2017-03-20 10:20:00,7.49,7.49,7.46,7.46,66760.0,7.49,7.49,7.46,7.46,66760.0
2017-03-20 10:30:00,7.46,7.46,7.44,7.44,31835.0,7.46,7.46,7.44,7.44,31835.0
2017-03-20 10:40:00,7.44,7.45,7.44,7.44,64050.0,7.44,7.45,7.44,7.44,64050.0
2017-03-20 10:50:00,7.44,7.44,7.42,7.42,30470.0,7.44,7.44,7.42,7.42,30470.0
2017-03-20 11:00:00,7.43,7.43,7.42,7.43,127940.0,7.43,7.43,7.42,7.43,127940.0
2017-03-20 11:10:00,7.43,7.43,7.42,7.43,21000.0,7.43,7.43,7.42,7.43,21000.0
2017-03-20 11:20:00,7.43,7.44,7.43,7.43,23500.0,7.43,7.44,7.43,7.43,23500.0
2017-03-20 11:30:00,7.43,7.44,7.43,7.43,30825.0,7.43,7.44,7.43,7.43,30825.0
2017-03-20 11:40:00,7.43,7.43,7.42,7.42,39475.0,7.43,7.43,7.42,7.42,39475.0
2017-03-20 11:50:00,7.42,7.43,7.42,7.43,33000.0,7.42,7.43,7.42,7.43,33000.0
2017-03-20 12:00:00,7.43,7.43,7.42,7.42,52585.0,7.43,7.43,7.42,7.42,52585.0
2017-03-20 12:10:00,7.42,7.43,7.42,7.42,50040.0,7.42,7.43,7.42,7.42,50040.0
2017-03-20 12:20:00,7.42,7.43,7.42,7.42,30215.0,7.42,7.43,7.42,7.42,30215.0
2017-03-20 12:30:00,7.42,7.43,7.42,7.43,95080.0,7.42,7.43,7.42,7.43,95080.0
2017-03-20 12:40:00,7.43,7.44,7.43,7.43,64735.0,7.43,7.44,7.43,7.43,64735.0
2017-03-20 12:50:00,7.43,7.44,7.43,7.43,30585.0,7.43,7.44,7.43,7.43,30585.0
2017-03-20 13:00:00,7.43,7.43,7.42,7.42,31165.0,7.43,7.43,7.42,7.42,31165.0
2017-03-20 13:10:00,7.42,7.43,7.41,7.43,101000.0,7.42,7.43,7.41,7.43,101000.0
2017-03-20 13:20:00,7.42,7.43,7.42,7.43,34650.0,7.42,7.43,7.42,7.43,34650.0
2017-03-20 13:30:00,7.43,7.43,7.42,7.42,35835.0,7.43,7.43,7.42,7.42,35835.0
2017-03-20 13:40:00,7.42,7.42,7.41,7.41,36110.0,7.42,7.42,7.41,7.41,36110.0
2017-03-20 13:50:00,7.41,7.41,7.4,7.41,46980.0,7.41,7.41,7.4,7.41,46980.0
2017-03-20 14:00:00,7.41,7.42,7.41,7.41,36205.0,7.41,7.42,7.41,7.41,36205.0
2017-03-20 14:10:00,7.41,7.41,7.41,7.41,17785.0,7.41,7.41,7.41,7.41,17785.0
2017-03-20 14:20:00,7.41,7.41,7.4,7.4,73315.0,7.41,7.41,7.4,7.4,73315.0
2017-03-20 14:30:00,7.4,7.41,7.39,7.4,103970.0,7.4,7.41,7.39,7.4,103970.0
2017-03-20 14:40:00,7.4,7.4,7.39,7.39,37595.0,7.4,7.4,7.39,7.39,37595.0
2017-03-20 14:50:00,7.39,7.4,7.39,7.4,42650.0,7.39,7.4,7.39,7.4,42650.0
2017-03-20 15:00:00,7.4,7.4,7.39,7.39,357870.0,7.4,7.4,7.39,7.39,357870.0
2017-03-20 15:10:00,7.39,7.4,7.39,7.4,270215.0,7.39,7.4,7.39,7.4,270215.0
2017-03-20 15:20:00,7.4,7.4,7.4,7.4,100140.0,7.4,7.4,7.4,7.4,100140.0
2017-03-20 15:30:00,7.4,7.4,7.39,7.39,97600.0,7.4,7.4,7.39,7.39,97600.0
2017-03-20 15:40:00,7.39,7.4,7.39,7.4,128285.0,7.39,7.4,7.39,7.4,128285.0
2017-03-20 15:50:00,7.4,7.41,7.39,7.39,663770.0,7.4,7.41,7.39,7.39,663770.0
2017-03-21 09:30:00,7.42,7.43,7.4,7.41,104420.0,7.42,7.43,7.4,7.41,104420.0
2017-03-21 09:40:00,7.41,7.41,7.38,7.39,93550.0,7.41,7.41,7.38,7.39,93550.0
2017-03-21 09:50:00,7.39,7.39,7.38,7.38,70660.0,7.39,7.39,7.38,7.38,70660.0
2017-03-21 10:00:00,7.38,7.38,7.35,7.35,85635.0,7.38,7.38,7.35,7.35,85635.0
2017-03-21 10:10:00,7.36,7.36,7.32,7.32,115620.0,7.36,7.36,7.32,7.32,115620.0
2017-03-21 10:20:00,7.32,7.33,7.3,7.31,158095.0,7.32,7.33,7.3,7.31,158095.0
2017-03-21 10:30:00,7.31,7.31,7.29,7.29,226490.0,7.31,7.31,7.29,7.29,226490.0
2017-03-21 10:40:00,7.29,7.3,7.28,7.3,183480.0,7.29,7.3,7.28,7.3,183480.0
2017-03-21 10:50:00,7.3,7.3,7.28,7.28,167850.0,7.3,7.3,7.28,7.28,167850.0
2017-03-21 11:00:00,7.29,7.29,7.26,7.27,210325.0,7.29,7.29,7.26,7.27,210325.0
2017-03-21 11:10:00,7.27,7.27,7.22,7.23,228455.0,7.27,7.27,7.22,7.23,228455.0
2017-03-21 11:20:00,7.22,7.25,7.22,7.24,119695.0,7.22,7.25,7.22,7.24,119695.0
2017-03-21 11:30:00,7.25,7.25,7.22,7.23,110830.0,7.25,7.25,7.22,7.23,110830.0
2017-03-21 11:40:00,7.23,7.25,7.22,7.25,97115.0,7.23,7.25,7.22,7.25,97115.0
2017-03-21 11:50:00,7.24,7.27,7.24,7.27,60355.0,7.24,7.27,7.24,7.27,60355.0
2017-03-21 12:00:00,7.27,7.28,7.26,7.28,69005.0,7.27,7.28,7.26,7.28,69005.0
2017-03-21 12:10:00,7.28,7.28,7.26,7.26,62160.0,7.28,7.28,7.26,7.26,62160.0
2017-03-21 12:20:00,7.26,7.26,7.25,7.26,102235.0,7.26,7.26,7.25,7.26,102235.0
2017-03-21 12:30:00,7.26,7.26,7.25,7.25,63380.0,7.26,7.26,7.25,7.25,63380.0
2017-03-21 12:40:00,7.25,7.26,7.25,7.25,43385.0,7.25,7.26,7.25,7.25,43385.0
2017-03-21 12:50:00,7.25,7.27,7.25,7.26,72520.0,7.25,7.27,7.25,7.26,72520.0
2017-03-21 13:00:00,7.26,7.27,7.24,7.24,154270.0,7.26,7.27,7.24,7.24,154270.0
2017-03-21 13:10:00,7.24,7.25,7.24,7.25,75685.0,7.24,7.25,7.24,7.25,75685.0
2017-03-21 13:20:00,7.25,7.27,7.24,7.27,225340.0,7.25,7.27,7.24,7.27,225340.0
2017-03-21 13:30:00,7.27,7.27,7.24,7.24,195815.0,7.27,7.27,7.24,7.24,195815.0
2017-03-21 13:40:00,7.25,7.25,7.24,7.24,87000.0,7.25,7.25,7.24,7.24,87000.0
2017-03-21 13:50:00,7.24,7.24,7.22,7.22,57540.0,7.24,7.24,7.22,7.22,57540.0
2017-03-21 14:00:00,7.23,7.24,7.22,7.24,70705.0,7.23,7.24,7.22,7.24,70705.0
2017-03-21 14:10:00,7.24,7.25,7.23,7.25,77305.0,7.24,7.25,7.23,7.25,77305.0
2017-03-21 14:20:00,7.24,7.25,7.24,7.25,201505.0,7.24,7.25,7.24,7.25,201505.0
2017-03-21 14:30:00,7.25,7.26,7.24,7.26,115580.0,7.25,7.26,7.24,7.26,115580.0
2017-03-21 14:40:00,7.26,7.26,7.24,7.24,121475.0,7.26,7.26,7.24,7.24,121475.0
2017-03-21 14:50:00,7.25,7.26,7.24,7.26,131005.0,7.25,7.26,7.24,7.26,131005.0
2017-03-21 15:00:00,7.25,7.26,7.25,7.25,143565.0,7.25,7.26,7.25,7.25,143565.0
2017-03-21 15:10:00,7.25,7.26,7.25,7.26,151760.0,7.25,7.26,7.25,7.26,151760.0
2017-03-21 15:20:00,7.26,7.26,7.26,7.26,118665.0,7.26,7.26,7.26,7.26,118665.0
2017-03-21 15:30:00,7.26,7.26,7.23,7.24,353045.0,7.26,7.26,7.23,7.24,353045.0
2017-03-21 15:40:00,7.24,7.24,7.22,7.22,207185.0,7.24,7.24,7.22,7.22,207185.0
2017-03-21 15:50:00,7.22,7.23,7.21,7.22,513975.0,7.22,7.23,7.21,7.22,513975.0
2017-03-22 09:30:00,7.19,7.28,7.18,7.25,227270.0,7.19,7.28,7.18,7.25,227270.0
2017-03-22 09:40:00,7.25,7.29,7.25,7.28,70265.0,7.25,7.29,7.25,7.28,70265.0
2017-03-22 09:50:00,7.28,7.28,7.24,7.24,90710.0,7.28,7.28,7.24,7.24,90710.0
2017-03-22 10:00:00,7.25,7.26,7.24,7.25,79300.0,7.25,7.26,7.24,7.25,79300.0
2017-03-22 10:10:00,7.26,7.26,7.23,7.24,44640.0,7.26,7.26,7.23,7.24,44640.0
2017-03-22 10:20:00,7.23,7.25,7.23,7.24,80460.0,7.23,7.25,7.23,7.24,80460.0
2017-03-22 10:30:00,7.25,7.26,7.23,7.26,187460.0,7.25,7.26,7.23,7.26,187460.0
2017-03-22 10:40:00,7.26,7.26,7.25,7.26,109755.0,7.26,7.26,7.25,7.26,109755.0
2017-03-22 10:50:00,7.25,7.26,7.25,7.26,125970.0,7.25,7.26,7.25,7.26,125970.0
2017-03-22 11:00:00,7.26,7.26,7.25,7.25,63910.0,7.26,7.26,7.25,7.25,63910.0
2017-03-22 11:10:00,7.25,7.27,7.24,7.26,67175.0,7.25,7.27,7.24,7.26,67175.0
2017-03-22 11:20:00,7.27,7.27,7.26,7.26,70395.0,7.27,7.27,7.26,7.26,70395.0
2017-03-22 11:30:00,7.27,7.27,7.26,7.27,83795.0,7.27,7.27,7.26,7.27,83795.0
2017-03-22 11:40:00,7.27,7.28,7.27,7.27,83745.0,7.27,7.28,7.27,7.27,83745.0
2017-03-22 11:50:00,7.27,7.28,7.27,7.28,85135.0,7.27,7.28,7.27,7.28,85135.0
2017-03-22 12:00:00,7.28,7.28,7.27,7.27,61125.0,7.28,7.28,7.27,7.27,61125.0
2017-03-22 12:10:00,7.28,7.28,7.26,7.26,69980.0,7.28,7.28,7.26,7.26,69980.0
2017-03-22 12:20:00,7.26,7.27,7.25,7.26,99685.0,7.26,7.27,7.25,7.26,99685.0
2017-03-22 12:30:00,7.26,7.26,7.25,7.26,53500.0,7.26,7.26,7.25,7.26,53500.0
2017-03-22 12:40:00,7.26,7.26,7.25,7.25,25000.0,7.26,7.26,7.25,7.25,25000.0
2017-03-22 12:50:00,7.25,7.26,7.25,7.26,48290.0,7.25,7.26,7.25,7.26,48290.0
2017-03-22 13:00:00,7.26,7.26,7.24,7.25,58820.0,7.26,7.26,7.24,7.25,58820.0
2017-03-22 13:10:00,7.25,7.26,7.25,7.26,53985.0,7.25,7.26,7.25,7.26,53985.0
2017-03-22 13:20:00,7.25,7.26,7.25,7.25,81335.0,7.25,7.26,7.25,7.25,81335.0
2017-03-22 13:30:00,7.25,7.26,7.25,7.26,39375.0,7.25,7.26,7.25,7.26,39375.0
2017-03-22 13:40:00,7.26,7.26,7.24,7.25,48890.0,7.26,7.26,7.24,7.25,48890.0
2017-03-22 13:50:00,7.25,7.25,7.24,7.24,39380.0,7.25,7.25,7.24,7.24,39380.0
2017-03-22 14:00:00,7.24,7.26,7.24,7.26,42930.0,7.24,7.26,7.24,7.26,42930.0
2017-03-22 14:10:00,7.25,7.26,7.25,7.25,58260.0,7.25,7.26,7.25,7.25,58260.0
2017-03-22 14:20:00,7.25,7.26,7.25,7.25,31415.0,7.25,7.26,7.25,7.25,31415.0
2017-03-22 14:30:00,7.25,7.26,7.25,7.26,71360.0,7.25,7.26,7.25,7.26,71360.0
2017-03-22 14:40:00,7.26,7.26,7.25,7.26,107065.0,7.26,7.26,7.25,7.26,107065.0
2017-03-22 14:50:00,7.26,7.26,7.25,7.25,126725.0,7.26,7.26,7.25,7.25,126725.0
2017-03-22 15:00:00,7.26,7.26,7.25,7.25,139555.0,7.26,7.26,7.25,7.25,139555.0
2017-03-22 15:10:00,7.25,7.26,7.25,7.26,198980.0,7.25,7.26,7.25,7.26,198980.0
2017-03-22 15:20:00,7.25,7.28,7.25,7.27,473735.0,7.25,7.28,7.25,7.27,473735.0
2017-03-22 15:30:00,7.27,7.28,7.27,7.28,114455.0,7.27,7.28,7.27,7.28,114455.0
2017-03-22 15:40:00,7.28,7.28,7.28,7.28,118410.0,7.28,7.28,7.28,7.28,118410.0
2017-03-22 15:50:00,7.28,7.3,7.28,7.3,529725.0,7.28,7.3,7.28,7.3,529725.0
2017-03-23 09:30:00,7.3,7.32,7.25,7.3,119735.0,7.3,7.32,7.25,7.3,119735.0
2017-03-23 09:40:00,7.31,7.33,7.28,7.32,33500.0,7.31,7.33,7.28,7.32,33500.0
2017-03-23 09:50:00,7.32,7.33,7.31,7.33,12500.0,7.32,7.33,7.31,7.33,12500.0
2017-03-23 10:00:00,7.33,7.35,7.32,7.32,81190.0,7.33,7.35,7.32,7.32,81190.0
2017-03-23 10:10:00,7.33,7.33,7.3,7.31,46000.0,7.33,7.33,7.3,7.31,46000.0
2017-03-23 10:20:00,7.31,7.32,7.31,7.32,21490.0,7.31,7.32,7.31,7.32,21490.0
2017-03-23 10:30:00,7.31,7.35,7.31,7.35,34050.0,7.31,7.35,7.31,7.35,34050.0
2017-03-23 10:40:00,7.34,7.34,7.33,7.33,33500.0,7.34,7.34,7.33,7.33,33500.0
2017-03-23 10:50:00,7.33,7.34,7.33,7.34,29910.0,7.33,7.34,7.33,7.34,29910.0
2017-03-23 11:00:00,7.33,7.34,7.33,7.34,42180.0,7.33,7.34,7.33,7.34,42180.0
2017-03-23 11:10:00,7.34,7.35,7.33,7.34,38940.0,7.34,7.35,7.33,7.34,38940.0
2017-03-23 11:20:00,7.34,7.35,7.34,7.34,27830.0,7.34,7.35,7.34,7.34,27830.0
2017-03-23 11:30:00,7.34,7.35,7.34,7.35,56435.0,7.34,7.35,7.34,7.35,56435.0
2017-03-23 11:40:00,7.35,7.35,7.34,7.34,30485.0,7.35,7.35,7.34,7.34,30485.0
2017-03-23 11:50:00,7.34,7.34,7.34,7.34,24680.0,7.34,7.34,7.34,7.34,24680.0
2017-03-23 12:00:00,7.34,7.35,7.34,7.34,51995.0,7.34,7.35,7.34,7.34,51995.0
2017-03-23 12:10:00,7.34,7.35,7.34,7.34,40305.0,7.34,7.35,7.34,7.34,40305.0
2017-03-23 12:20:00,7.34,7.34,7.33,7.33,13595.0,7.34,7.34,7.33,7.33,13595.0
2017-03-23 12:30:00,7.33,7.34,7.32,7.32,238090.0,7.33,7.34,7.32,7.32,238090.0
2017-03-23 12:40:00,7.32,7.33,7.31,7.32,91890.0,7.32,7.33,7.31,7.32,91890.0
2017-03-23 12:50:00,7.32,7.32,7.32,7.32,102230.0,7.32,7.32,7.32,7.32,102230.0
2017-03-23 13:00:00,7.32,7.32,7.3,7.3,52635.0,7.32,7.32,7.3,7.3,52635.0
2017-03-23 13:10:00,7.29,7.29,7.28,7.28,142750.0,7.29,7.29,7.28,7.28,142750.0
2017-03-23 13:20:00,7.28,7.29,7.28,7.28,70575.0,7.28,7.29,7.28,7.28,70575.0
2017-03-23 13:30:00,7.28,7.29,7.28,7.29,87460.0,7.28,7.29,7.28,7.29,87460.0
2017-03-23 13:40:00,7.28,7.3,7.28,7.29,189905.0,7.28,7.3,7.28,7.29,189905.0
2017-03-23 13:50:00,7.29,7.3,7.29,7.29,719495.0,7.29,7.3,7.29,7.29,719495.0
2017-03-23 14:00:00,7.29,7.29,7.28,7.29,61330.0,7.29,7.29,7.28,7.29,61330.0
2017-03-23 14:10:00,7.28,7.3,7.28,7.29,52085.0,7.28,7.3,7.28,7.29,52085.0
2017-03-23 14:20:00,7.29,7.29,7.28,7.29,58715.0,7.29,7.29,7.28,7.29,58715.0
2017-03-23 14:30:00,7.29,7.29,7.28,7.29,124300.0,7.29,7.29,7.28,7.29,124300.0
2017-03-23 14:40:00,7.29,7.29,7.28,7.29,121445.0,7.29,7.29,7.28,7.29,121445.0
2017-03-23 14:50:00,7.29,7.29,7.28,7.29,133685.0,7.29,7.29,7.28,7.29,133685.0
2017-03-23 15:00:00,7.29,7.29,7.28,7.28,132140.0,7.29,7.29,7.28,7.28,132140.0
2017-03-23 15:10:00,7.28,7.28,7.26,7.27,81085.0,7.28,7.28,7.26,7.27,81085.0
2017-03-23 15:20:00,7.27,7.27,7.25,7.25,170765.0,7.27,7.27,7.25,7.25,170765.0
2017-03-23 15:30:00,7.26,7.28,7.25,7.28,232425.0,7.26,7.28,7.25,7.28,232425.0
2017-03-23 15:40:00,7.28,7.28,7.27,7.28,219925.0,7.28,7.28,7.27,7.28,219925.0
2017-03-23 15:50:00,7.28,7.28,7.26,7.28,359375.0,7.28,7.28,7.26,7.28,359375.0
2017-03-24 09:30:00,7.3,7.31,7.29,7.3,149605.0,7.3,7.31,7.29,7.3,149605.0
2017-03-24 09:40:00,7.3,7.33,7.3,7.3,209500.0,7.3,7.33,7.3,7.3,209500.0
2017-03-24 09:50:00,7.3,7.31,7.29,7.31,582790.0,7.3,7.31,7.29,7.31,582790.0
2017-03-24 10:00:00,7.3,7.31,7.3,7.3,92795.0,7.3,7.31,7.3,7.3,92795.0
2017-03-24 10:10:00,7.3,7.33,7.3,7.33,75255.0,7.3,7.33,7.3,7.33,75255.0
2017-03-24 10:20:00,7.32,7.32,7.31,7.32,96830.0,7.32,7.32,7.31,7.32,96830.0
2017-03-24 10:30:00,7.31,7.31,7.3,7.3,110585.0,7.31,7.31,7.3,7.3,110585.0
2017-03-24 10:40:00,7.3,7.31,7.3,7.3,589855.0,7.3,7.31,7.3,7.3,589855.0
2017-03-24 10:50:00,7.31,7.31,7.29,7.3,28225.0,7.31,7.31,7.29,7.3,28225.0
2017-03-24 11:00:00,7.3,7.3,7.28,7.28,81000.0,7.3,7.3,7.28,7.28,81000.0
2017-03-24 11:10:00,7.28,7.29,7.27,7.27,25600.0,7.28,7.29,7.27,7.27,25600.0
2017-03-24 11:20:00,7.28,7.28,7.27,7.28,11675.0,7.28,7.28,7.27,7.28,11675.0
2017-03-24 11:30:00,7.28,7.29,7.28,7.29,32490.0,7.28,7.29,7.28,7.29,32490.0
2017-03-24 11:40:00,7.29,7.29,7.28,7.29,45820.0,7.29,7.29,7.28,7.29,45820.0
2017-03-24 11:50:00,7.29,7.31,7.29,7.31,28825.0,7.29,7.31,7.29,7.31,28825.0
2017-03-24 12:00:00,7.31,7.32,7.31,7.31,35795.0,7.31,7.32,7.31,7.31,35795.0
2017-03-24 12:10:00,7.31,7.31,7.29,7.3,25530.0,7.31,7.31,7.29,7.3,25530.0
2017-03-24 12:20:00,7.29,7.3,7.28,7.29,30860.0,7.29,7.3,7.28,7.29,30860.0
2017-03-24 12:30:00,7.3,7.3,7.29,7.29,15000.0,7.3,7.3,7.29,7.29,15000.0
2017-03-24 12:40:00,7.29,7.3,7.29,7.3,81305.0,7.29,7.3,7.29,7.3,81305.0
2017-03-24 12:50:00,7.3,7.3,7.29,7.29,23800.0,7.3,7.3,7.29,7.29,23800.0
2017-03-24 13:00:00,7.29,7.3,7.29,7.29,32870.0,7.29,7.3,7.29,7.29,32870.0
2017-03-24 13:10:00,7.29,7.29,7.28,7.29,26505.0,7.29,7.29,7.28,7.29,26505.0
2017-03-24 13:20:00,7.29,7.3,7.28,7.3,35440.0,7.29,7.3,7.28,7.3,35440.0
2017-03-24 13:30:00,7.3,7.3,7.29,7.29,25305.0,7.3,7.3,7.29,7.29,25305.0
2017-03-24 13:40:00,7.29,7.29,7.29,7.29,22200.0,7.29,7.29,7.29,7.29,22200.0
2017-03-24 13:50:00,7.29,7.29,7.27,7.27,31600.0,7.29,7.29,7.27,7.27,31600.0
2017-03-24 14:00:00,7.28,7.28,7.27,7.28,54750.0,7.28,7.28,7.27,7.28,54750.0
2017-03-24 14:10:00,7.28,7.29,7.27,7.29,41580.0,7.28,7.29,7.27,7.29,41580.0
2017-03-24 14:20:00,7.29,7.29,7.27,7.28,48940.0,7.29,7.29,7.27,7.28,48940.0
2017-03-24 14:30:00,7.28,7.28,7.27,7.27,29875.0,7.28,7.28,7.27,7.27,29875.0
2017-03-24 14:40:00,7.27,7.27,7.25,7.26,59450.0,7.27,7.27,7.25,7.26,59450.0
2017-03-24 14:50:00,7.25,7.25,7.25,7.25,32575.0,7.25,7.25,7.25,7.25,32575.0
2017-03-24 15:00:00,7.25,7.25,7.24,7.25,56235.0,7.25,7.25,7.24,7.25,56235.0
2017-03-24 15:10:00,7.24,7.25,7.24,7.25,50550.0,7.24,7.25,7.24,7.25,50550.0
2017-03-24 15:20:00,7.25,7.26,7.24,7.25,95310.0,7.25,7.26,7.24,7.25,95310.0
2017-03-24 15:30:00,7.25,7.29,7.25,7.29,141755.0,7.25,7.29,7.25,7.29,141755.0
2017-03-24 15:40:00,7.29,7.3,7.27,7.28,200315.0,7.29,7.3,7.27,7.28,200315.0
2017-03-24 15:50:00,7.28,7.28,7.26,7.26,485730.0,7.28,7.28,7.26,7.26,485730.0
2017-03-27 09:30:00,7.19,7.22,7.17,7.18,119765.0,7.19,7.22,7.17,7.18,119765.0
2017-03-27 09:40:00,7.18,7.19,7.16,7.18,48500.0,7.18,7.19,7.16,7.18,48500.0
2017-03-27 09:50:00,7.18,7.21,7.18,7.21,94950.0,7.18,7.21,7.18,7.21,94950.0
2017-03-27 10:00:00,7.2,7.21,7.19,7.19,120245.0,7.2,7.21,7.19,7.19,120245.0
2017-03-27 10:10:00,7.2,7.23,7.2,7.21,112750.0,7.2,7.23,7.2,7.21,112750.0
2017-03-27 10:20:00,7.21,7.22,7.2,7.2,144505.0,7.21,7.22,7.2,7.2,144505.0
2017-03-27 10:30:00,7.21,7.23,7.2,7.21,564525.0,7.21,7.23,7.2,7.21,564525.0
2017-03-27 10:40:00,7.21,7.23,7.21,7.22,114675.0,7.21,7.23,7.21,7.22,114675.0
2017-03-27 10:50:00,7.22,7.23,7.21,7.21,66220.0,7.22,7.23,7.21,7.21,66220.0
2017-03-27 11:00:00,7.22,7.22,7.19,7.2,112970.0,7.22,7.22,7.19,7.2,112970.0
2017-03-27 11:10:00,7.21,7.21,7.19,7.19,158240.0,7.21,7.21,7.19,7.19,158240.0
2017-03-27 11:20:00,7.19,7.22,7.19,7.21,221770.0,7.19,7.22,7.19,7.21,221770.0
2017-03-27 11:30:00,7.21,7.21,7.2,7.21,772360.0,7.21,7.21,7.2,7.21,772360.0
2017-03-27 11:40:00,7.21,7.23,7.2,7.21,147450.0,7.21,7.23,7.2,7.21,147450.0
2017-03-27 11:50:00,7.21,7.21,7.2,7.21,32995.0,7.21,7.21,7.2,7.21,32995.0
2017-03-27 12:00:00,7.22,7.24,7.21,7.23,60945.0,7.22,7.24,7.21,7.23,60945.0
2017-03-27 12:10:00,7.24,7.24,7.23,7.24,107605.0,7.24,7.24,7.23,7.24,107605.0
2017-03-27 12:20:00,7.24,7.24,7.23,7.24,116515.0,7.24,7.24,7.23,7.24,116515.0
2017-03-27 12:30:00,7.24,7.25,7.24,7.24,144800.0,7.24,7.25,7.24,7.24,144800.0
2017-03-27 12:40:00,7.24,7.25,7.24,7.25,134155.0,7.24,7.25,7.24,7.25,134155.0
2017-03-27 12:50:00,7.25,7.28,7.25,7.28,650595.0,7.25,7.28,7.25,7.28,650595.0
2017-03-27 13:00:00,7.28,7.3,7.28,7.29,103015.0,7.28,7.3,7.28,7.29,103015.0
2017-03-27 13:10:00,7.29,7.3,7.29,7.3,59205.0,7.29,7.3,7.29,7.3,59205.0
2017-03-27 13:20:00,7.3,7.31,7.3,7.3,79275.0,7.3,7.31,7.3,7.3,79275.0
2017-03-27 13:30:00,7.3,7.3,7.28,7.28,80985.0,7.3,7.3,7.28,7.28,80985.0
2017-03-27 13:40:00,7.28,7.3,7.28,7.29,37195.0,7.28,7.3,7.28,7.29,37195.0
2017-03-27 13:50:00,7.29,7.3,7.29,7.3,62410.0,7.29,7.3,7.29,7.3,62410.0
2017-03-27 14:00:00,7.3,7.31,7.3,7.31,68870.0,7.3,7.31,7.3,7.31,68870.0
2017-03-27 14:10:00,7.31,7.31,7.29,7.29,51840.0,7.31,7.31,7.29,7.29,51840.0
2017-03-27 14:20:00,7.29,7.3,7.29,7.3,37980.0,7.29,7.3,7.29,7.3,37980.0
2017-03-27 14:30:00,7.3,7.3,7.29,7.3,50120.0,7.3,7.3,7.29,7.3,50120.0
2017-03-27 14:40:00,7.29,7.3,7.29,7.3,52365.0,7.29,7.3,7.29,7.3,52365.0
2017-03-27 14:50:00,7.3,7.31,7.29,7.31,76100.0,7.3,7.31,7.29,7.31,76100.0
2017-03-27 15:00:00,7.3,7.31,7.29,7.29,68955.0,7.3,7.31,7.29,7.29,68955.0
2017-03-27 15:10:00,7.29,7.29,7.29,7.29,61215.0,7.29,7.29,7.29,7.29,61215.0
2017-03-27 15:20:00,7.29,7.29,7.28,7.28,72265.0,7.29,7.29,7.28,7.28,72265.0
2017-03-27 15:30:00,7.28,7.28,7.27,7.28,115300.0,7.28,7.28,7.27,7.28,115300.0
2017-03-27 15:40:00,7.28,7.29,7.27,7.27,198045.0,7.28,7.29,7.27,7.27,198045.0
2017-03-27 15:50:00,7.27,7.28,7.26,7.27,492385.0,7.27,7.28,7.26,7.27,492385.0
2017-03-28 09:30:00,7.28,7.32,7.27,7.31,128725.0,7.28,7.32,7.27,7.31,128725.0
2017-03-28 09:40:00,7.31,7.32,7.28,7.29,37250.0,7.31,7.32,7.28,7.29,37250.0
2017-03-28 09:50:00,7.29,7.3,7.27,7.27,31530.0,7.29,7.3,7.27,7.27,31530.0
2017-03-28 10:00:00,7.28,7.3,7.27,7.28,34435.0,7.28,7.3,7.27,7.28,34435.0
2017-03-28 10:10:00,7.29,7.3,7.27,7.28,35000.0,7.29,7.3,7.27,7.28,35000.0
2017-03-28 10:20:00,7.28,7.28,7.27,7.28,34785.0,7.28,7.28,7.27,7.28,34785.0
2017-03-28 10:30:00,7.28,7.29,7.26,7.27,138465.0,7.28,7.29,7.26,7.27,138465.0
2017-03-28 10:40:00,7.27,7.29,7.27,7.28,50890.0,7.27,7.29,7.27,7.28,50890.0
2017-03-28 10:50:00,7.28,7.3,7.28,7.3,62310.0,7.28,7.3,7.28,7.3,62310.0
2017-03-28 11:00:00,7.3,7.31,7.3,7.31,61190.0,7.3,7.31,7.3,7.31,61190.0
2017-03-28 11:10:00,7.31,7.31,7.31,7.31,40500.0,7.31,7.31,7.31,7.31,40500.0
2017-03-28 11:20:00,7.31,7.32,7.3,7.31,63460.0,7.31,7.32,7.3,7.31,63460.0
2017-03-28 11:30:00,7.31,7.31,7.3,7.3,59885.0,7.31,7.31,7.3,7.3,59885.0
2017-03-28 11:40:00,7.31,7.31,7.3,7.31,36540.0,7.31,7.31,7.3,7.31,36540.0
2017-03-28 11:50:00,7.31,7.32,7.31,7.32,45130.0,7.31,7.32,7.31,7.32,45130.0
2017-03-28 12:00:00,7.32,7.33,7.32,7.33,25000.0,7.32,7.33,7.32,7.33,25000.0
2017-03-28 12:10:00,7.33,7.33,7.32,7.33,39025.0,7.33,7.33,7.32,7.33,39025.0
2017-03-28 12:20:00,7.32,7.33,7.31,7.32,267705.0,7.32,7.33,7.31,7.32,267705.0
2017-03-28 12:30:00,7.31,7.32,7.31,7.32,43390.0,7.31,7.32,7.31,7.32,43390.0
2017-03-28 12:40:00,7.32,7.32,7.31,7.32,47535.0,7.32,7.32,7.31,7.32,47535.0
2017-03-28 12:50:00,7.32,7.32,7.32,7.32,35595.0,7.32,7.32,7.32,7.32,35595.0
2017-03-28 13:00:00,7.32,7.33,7.32,7.32,26500.0,7.32,7.33,7.32,7.32,26500.0
2017-03-28 13:10:00,7.32,7.33,7.32,7.32,21265.0,7.32,7.33,7.32,7.32,21265.0
2017-03-28 13:20:00,7.33,7.33,7.32,7.32,135870.0,7.33,7.33,7.32,7.32,135870.0
2017-03-28 13:30:00,7.32,7.32,7.31,7.31,66085.0,7.32,7.32,7.31,7.31,66085.0
2017-03-28 13:40:00,7.31,7.32,7.31,7.32,23590.0,7.31,7.32,7.31,7.32,23590.0
2017-03-28 13:50:00,7.32,7.32,7.32,7.32,30600.0,7.32,7.32,7.32,7.32,30600.0
2017-03-28 14:00:00,7.32,7.33,7.32,7.33,28990.0,7.32,7.33,7.32,7.33,28990.0
2017-03-28 14:10:00,7.33,7.34,7.33,7.33,43320.0,7.33,7.34,7.33,7.33,43320.0
2017-03-28 14:20:00,7.33,7.33,7.32,7.33,51035.0,7.33,7.33,7.32,7.33,51035.0
2017-03-28 14:30:00,7.32,7.33,7.32,7.33,65895.0,7.32,7.33,7.32,7.33,65895.0
2017-03-28 14:40:00,7.33,7.33,7.32,7.33,33950.0,7.33,7.33,7.32,7.33,33950.0
2017-03-28 14:50:00,7.32,7.33,7.32,7.32,96080.0,7.32,7.33,7.32,7.32,96080.0
2017-03-28 15:00:00,7.32,7.33,7.32,7.32,83660.0,7.32,7.33,7.32,7.32,83660.0
2017-03-28 15:10:00,7.32,7.33,7.32,7.32,87255.0,7.32,7.33,7.32,7.32,87255.0
2017-03-28 15:20:00,7.32,7.32,7.31,7.32,60385.0,7.32,7.32,7.31,7.32,60385.0
2017-03-28 15:30:00,7.32,7.32,7.31,7.32,136235.0,7.32,7.32,7.31,7.32,136235.0
2017-03-28 15:40:00,7.32,7.32,7.31,7.32,100735.0,7.32,7.32,7.31,7.32,100735.0
2017-03-28 15:50:00,7.32,7.32,7.31,7.31,430950.0,7.32,7.32,7.31,7.31,430950.0
2017-03-29 09:30:00,7.5,7.55,7.46,7.54,489495.0,7.5,7.55,7.46,7.54,489495.0
2017-03-29 09:40:00,7.54,7.6,7.53,7.6,666360.0,7.54,7.6,7.53,7.6,666360.0
2017-03-29 09:50:00,7.59,7.64,7.59,7.6,864195.0,7.59,7.64,7.59,7.6,864195.0
2017-03-29 10:00:00,7.6,7.6,7.57,7.57,424525.0,7.6,7.6,7.57,7.57,424525.0
2017-03-29 10:10:00,7.57,7.62,7.57,7.61,282155.0,7.57,7.62,7.57,7.61,282155.0
2017-03-29 10:20:00,7.61,7.62,7.6,7.62,172480.0,7.61,7.62,7.6,7.62,172480.0
2017-03-29 10:30:00,7.62,7.63,7.61,7.61,185400.0,7.62,7.63,7.61,7.61,185400.0
2017-03-29 10:40:00,7.61,7.64,7.61,7.63,339815.0,7.61,7.64,7.61,7.63,339815.0
2017-03-29 10:50:00,7.63,7.71,7.63,7.7,1738370.0,7.63,7.71,7.63,7.7,1738370.0
2017-03-29 11:00:00,7.7,7.71,7.65,7.66,728605.0,7.7,7.71,7.65,7.66,728605.0
2017-03-29 11:10:00,7.66,7.67,7.62,7.62,600260.0,7.66,7.67,7.62,7.62,600260.0
2017-03-29 11:20:00,7.62,7.64,7.62,7.63,544290.0,7.62,7.64,7.62,7.63,544290.0
2017-03-29 11:30:00,7.63,7.63,7.61,7.62,171295.0,7.63,7.63,7.61,7.62,171295.0
2017-03-29 11:40:00,7.62,7.63,7.62,7.62,114275.0,7.62,7.63,7.62,7.62,114275.0
2017-03-29 11:50:00,7.62,7.63,7.6,7.63,156675.0,7.62,7.63,7.6,7.63,156675.0
2017-03-29 12:00:00,7.63,7.63,7.61,7.63,153395.0,7.63,7.63,7.61,7.63,153395.0
2017-03-29 12:10:00,7.63,7.64,7.62,7.64,112120.0,7.63,7.64,7.62,7.64,112120.0
2017-03-29 12:20:00,7.64,7.66,7.62,7.62,297840.0,7.64,7.66,7.62,7.62,297840.0
2017-03-29 12:30:00,7.62,7.63,7.62,7.62,84635.0,7.62,7.63,7.62,7.62,84635.0
2017-03-29 12:40:00,7.62,7.64,7.62,7.63,55010.0,7.62,7.64,7.62,7.63,55010.0
2017-03-29 12:50:00,7.63,7.63,7.62,7.63,95815.0,7.63,7.63,7.62,7.63,95815.0
2017-03-29 13:00:00,7.62,7.63,7.6,7.6,139775.0,7.62,7.63,7.6,7.6,139775.0
2017-03-29 13:10:00,7.6,7.61,7.59,7.6,196045.0,7.6,7.61,7.59,7.6,196045.0
2017-03-29 13:20:00,7.6,7.62,7.6,7.61,68655.0,7.6,7.62,7.6,7.61,68655.0
2017-03-29 13:30:00,7.61,7.62,7.61,7.61,86570.0,7.61,7.62,7.61,7.61,86570.0
2017-03-29 13:40:00,7.61,7.66,7.61,7.65,615245.0,7.61,7.66,7.61,7.65,615245.0
2017-03-29 13:50:00,7.65,7.66,7.64,7.65,130445.0,7.65,7.66,7.64,7.65,130445.0
2017-03-29 14:00:00,7.65,7.65,7.6,7.61,123335.0,7.65,7.65,7.6,7.61,123335.0
2017-03-29 14:10:00,7.61,7.62,7.61,7.61,106855.0,7.61,7.62,7.61,7.61,106855.0
2017-03-29 14:20:00,7.61,7.63,7.61,7.62,124660.0,7.61,7.63,7.61,7.62,124660.0
2017-03-29 14:30:00,7.62,7.62,7.61,7.62,85025.0,7.62,7.62,7.61,7.62,85025.0
2017-03-29 14:40:00,7.62,7.63,7.61,7.61,93675.0,7.62,7.63,7.61,7.61,93675.0
2017-03-29 14:50:00,7.61,7.62,7.61,7.62,107165.0,7.61,7.62,7.61,7.62,107165.0
2017-03-29 15:00:00,7.62,7.63,7.61,7.63,141150.0,7.62,7.63,7.61,7.63,141150.0
2017-03-29 15:10:00,7.63,7.64,7.63,7.64,245855.0,7.63,7.64,7.63,7.64,245855.0
2017-03-29 15:20:00,7.64,7.65,7.64,7.65,285275.0,7.64,7.65,7.64,7.65,285275.0
2017-03-29 15:30:00,7.66,7.67,7.66,7.67,402695.0,7.66,7.67,7.66,7.67,402695.0
2017-03-29 15:40:00,7.67,7.67,7.65,7.65,482970.0,7.67,7.67,7.65,7.65,482970.0
2017-03-29 15:50:00,7.65,7.67,7.65,7.66,1135170.0,7.65,7.67,7.65,7.66,1135170.0
2017-03-30 09:30:00,7.65,7.69,7.64,7.65,346265.0,7.65,7.69,7.64,7.65,346265.0
2017-03-30 09:40:00,7.65,7.68,7.64,7.68,314375.0,7.65,7.68,7.64,7.68,314375.0
2017-03-30 09:50:00,7.67,7.71,7.67,7.69,246155.0,7.67,7.71,7.67,7.69,246155.0
2017-03-30 10:00:00,7.69,7.7,7.66,7.66,179300.0,7.69,7.7,7.66,7.66,179300.0
2017-03-30 10:10:00,7.66,7.67,7.65,7.65,225295.0,7.66,7.67,7.65,7.65,225295.0
2017-03-30 10:20:00,7.65,7.65,7.64,7.65,161900.0,7.65,7.65,7.64,7.65,161900.0
2017-03-30 10:30:00,7.65,7.66,7.65,7.66,79010.0,7.65,7.66,7.65,7.66,79010.0
2017-03-30 10:40:00,7.66,7.66,7.64,7.64,185345.0,7.66,7.66,7.64,7.64,185345.0
2017-03-30 10:50:00,7.65,7.65,7.63,7.64,173600.0,7.65,7.65,7.63,7.64,173600.0
2017-03-30 11:00:00,7.64,7.64,7.61,7.62,119635.0,7.64,7.64,7.61,7.62,119635.0
2017-03-30 11:10:00,7.62,7.62,7.61,7.62,167750.0,7.62,7.62,7.61,7.62,167750.0
2017-03-30 11:20:00,7.62,7.62,7.61,7.61,114840.0,7.62,7.62,7.61,7.61,114840.0
2017-03-30 11:30:00,7.61,7.63,7.61,7.61,63410.0,7.61,7.63,7.61,7.61,63410.0
2017-03-30 11:40:00,7.61,7.62,7.59,7.61,153825.0,7.61,7.62,7.59,7.61,153825.0
2017-03-30 11:50:00,7.61,7.62,7.61,7.61,82480.0,7.61,7.62,7.61,7.61,82480.0
2017-03-30 12:00:00,7.61,7.62,7.61,7.62,59035.0,7.61,7.62,7.61,7.62,59035.0
2017-03-30 12:10:00,7.62,7.63,7.61,7.63,57385.0,7.62,7.63,7.61,7.63,57385.0
2017-03-30 12:20:00,7.63,7.63,7.62,7.63,46100.0,7.63,7.63,7.62,7.63,46100.0
2017-03-30 12:30:00,7.63,7.63,7.61,7.62,48740.0,7.63,7.63,7.61,7.62,48740.0
2017-03-30 12:40:00,7.62,7.62,7.61,7.62,44395.0,7.62,7.62,7.61,7.62,44395.0
2017-03-30 12:50:00,7.62,7.62,7.61,7.62,55740.0,7.62,7.62,7.61,7.62,55740.0
2017-03-30 13:00:00,7.62,7.62,7.61,7.61,53065.0,7.62,7.62,7.61,7.61,53065.0
2017-03-30 13:10:00,7.61,7.62,7.61,7.61,43500.0,7.61,7.62,7.61,7.61,43500.0
2017-03-30 13:20:00,7.61,7.62,7.61,7.61,128955.0,7.61,7.62,7.61,7.61,128955.0
2017-03-30 13:30:00,7.61,7.62,7.61,7.62,32500.0,7.61,7.62,7.61,7.62,32500.0
2017-03-30 13:40:00,7.62,7.63,7.62,7.63,292245.0,7.62,7.63,7.62,7.63,292245.0
2017-03-30 13:50:00,7.63,7.63,7.62,7.62,299045.0,7.63,7.63,7.62,7.62,299045.0
2017-03-30 14:00:00,7.62,7.63,7.61,7.61,176535.0,7.62,7.63,7.61,7.61,176535.0
2017-03-30 14:10:00,7.61,7.62,7.6,7.62,244135.0,7.61,7.62,7.6,7.62,244135.0
2017-03-30 14:20:00,7.61,7.61,7.6,7.61,60915.0,7.61,7.61,7.6,7.61,60915.0
2017-03-30 14:30:00,7.61,7.61,7.6,7.6,67105.0,7.61,7.61,7.6,7.6,67105.0
2017-03-30 14:40:00,7.6,7.61,7.6,7.6,138585.0,7.6,7.61,7.6,7.6,138585.0
2017-03-30 14:50:00,7.6,7.6,7.58,7.58,112930.0,7.6,7.6,7.58,7.58,112930.0
2017-03-30 15:00:00,7.58,7.59,7.58,7.59,68680.0,7.58,7.59,7.58,7.59,68680.0
2017-03-30 15:10:00,7.59,7.59,7.58,7.58,64570.0,7.59,7.59,7.58,7.58,64570.0
2017-03-30 15:20:00,7.58,7.59,7.57,7.58,168165.0,7.58,7.59,7.57,7.58,168165.0
2017-03-30 15:30:00,7.58,7.59,7.58,7.58,133915.0,7.58,7.59,7.58,7.58,133915.0
2017-03-30 15:40:00,7.58,7.58,7.57,7.58,210330.0,7.58,7.58,7.57,7.58,210330.0
2017-03-30 15:50:00,7.58,7.58,7.56,7.57,869600.0,7.58,7.58,7.56,7.57,869600.0
2017-03-31 09:30:00,7.55,7.59,7.55,7.58,149705.0,7.55,7.59,7.55,7.58,149705.0
2017-03-31 09:40:00,7.57,7.58,7.56,7.57,66920.0,7.57,7.58,7.56,7.57,66920.0
2017-03-31 09:50:00,7.57,7.58,7.57,7.57,43000.0,7.57,7.58,7.57,7.57,43000.0
2017-03-31 10:00:00,7.58,7.59,7.57,7.58,88155.0,7.58,7.59,7.57,7.58,88155.0
2017-03-31 10:10:00,7.57,7.6,7.57,7.6,98560.0,7.57,7.6,7.57,7.6,98560.0
2017-03-31 10:20:00,7.6,7.6,7.58,7.59,60890.0,7.6,7.6,7.58,7.59,60890.0
2017-03-31 10:30:00,7.59,7.62,7.59,7.62,144250.0,7.59,7.62,7.59,7.62,144250.0
2017-03-31 10:40:00,7.62,7.64,7.61,7.63,121325.0,7.62,7.64,7.61,7.63,121325.0
2017-03-31 10:50:00,7.63,7.63,7.63,7.63,107985.0,7.63,7.63,7.63,7.63,107985.0
2017-03-31 11:00:00,7.63,7.64,7.63,7.64,140905.0,7.63,7.64,7.63,7.64,140905.0
2017-03-31 11:10:00,7.64,7.64,7.63,7.64,76935.0,7.64,7.64,7.63,7.64,76935.0
2017-03-31 11:20:00,7.64,7.64,7.63,7.63,64320.0,7.64,7.64,7.63,7.63,64320.0
2017-03-31 11:30:00,7.63,7.64,7.63,7.63,57350.0,7.63,7.64,7.63,7.63,57350.0
2017-03-31 11:40:00,7.63,7.64,7.63,7.63,61695.0,7.63,7.64,7.63,7.63,61695.0
2017-03-31 11:50:00,7.63,7.63,7.62,7.63,51705.0,7.63,7.63,7.62,7.63,51705.0
2017-03-31 12:00:00,7.63,7.63,7.62,7.63,30060.0,7.63,7.63,7.62,7.63,30060.0
2017-03-31 12:10:00,7.63,7.64,7.63,7.63,37140.0,7.63,7.64,7.63,7.63,37140.0
2017-03-31 12:20:00,7.63,7.64,7.63,7.64,103515.0,7.63,7.64,7.63,7.64,103515.0
2017-03-31 12:30:00,7.64,7.64,7.64,7.64,57165.0,7.64,7.64,7.64,7.64,57165.0
2017-03-31 12:40:00,7.64,7.65,7.64,7.65,66700.0,7.64,7.65,7.64,7.65,66700.0
2017-03-31 12:50:00,7.65,7.65,7.64,7.65,82555.0,7.65,7.65,7.64,7.65,82555.0
2017-03-31 13:00:00,7.65,7.65,7.64,7.65,66500.0,7.65,7.65,7.64,7.65,66500.0
2017-03-31 13:10:00,7.65,7.65,7.64,7.65,60860.0,7.65,7.65,7.64,7.65,60860.0
2017-03-31 13:20:00,7.65,7.66,7.65,7.65,112215.0,7.65,7.66,7.65,7.65,112215.0
2017-03-31 13:30:00,7.65,7.66,7.65,7.66,89570.0,7.65,7.66,7.65,7.66,89570.0
2017-03-31 13:40:00,7.66,7.68,7.66,7.68,202435.0,7.66,7.68,7.66,7.68,202435.0
2017-03-31 13:50:00,7.68,7.68,7.68,7.68,125480.0,7.68,7.68,7.68,7.68,125480.0
2017-03-31 14:00:00,7.68,7.68,7.67,7.67,132480.0,7.68,7.68,7.67,7.67,132480.0
2017-03-31 14:10:00,7.67,7.67,7.66,7.67,150060.0,7.67,7.67,7.66,7.67,150060.0
2017-03-31 14:20:00,7.67,7.68,7.67,7.68,103455.0,7.67,7.68,7.67,7.68,103455.0
2017-03-31 14:30:00,7.68,7.69,7.68,7.68,133785.0,7.68,7.69,7.68,7.68,133785.0
2017-03-31 14:40:00,7.68,7.69,7.68,7.69,110500.0,7.68,7.69,7.68,7.69,110500.0
2017-03-31 14:50:00,7.69,7.7,7.69,7.69,169690.0,7.69,7.7,7.69,7.69,169690.0
2017-03-31 15:00:00,7.69,7.69,7.69,7.69,115030.0,7.69,7.69,7.69,7.69,115030.0
2017-03-31 15:10:00,7.69,7.7,7.69,7.69,152815.0,7.69,7.7,7.69,7.69,152815.0
2017-03-31 15:20:00,7.69,7.7,7.69,7.69,144495.0,7.69,7.7,7.69,7.69,144495.0
2017-03-31 15:30:00,7.69,7.69,7.69,7.69,261465.0,7.69,7.69,7.69,7.69,261465.0
2017-03-31 15:40:00,7.69,7.69,7.67,7.68,443245.0,7.69,7.69,7.67,7.68,443245.0
2017-03-31 15:50:00,7.68,7.68,7.67,7.67,726500.0,7.68,7.68,7.67,7.67,726500.0
2017-04-03 09:30:00,7.71,7.79,7.71,7.78,646040.0,7.71,7.79,7.71,7.78,646040.0
2017-04-03 09:40:00,7.77,7.81,7.77,7.78,405425.0,7.77,7.81,7.77,7.78,405425.0
2017-04-03 09:50:00,7.77,7.77,7.7,7.72,407490.0,7.77,7.77,7.7,7.72,407490.0
2017-04-03 10:00:00,7.72,7.74,7.71,7.73,535415.0,7.72,7.74,7.71,7.73,535415.0
2017-04-03 10:10:00,7.73,7.77,7.72,7.76,279575.0,7.73,7.77,7.72,7.76,279575.0
2017-04-03 10:20:00,7.76,7.77,7.74,7.74,218555.0,7.76,7.77,7.74,7.74,218555.0
2017-04-03 10:30:00,7.74,7.74,7.7,7.71,349790.0,7.74,7.74,7.7,7.71,349790.0
2017-04-03 10:40:00,7.71,7.71,7.7,7.7,126290.0,7.71,7.71,7.7,7.7,126290.0
2017-04-03 10:50:00,7.7,7.7,7.68,7.68,299545.0,7.7,7.7,7.68,7.68,299545.0
2017-04-03 11:00:00,7.68,7.69,7.65,7.66,233430.0,7.68,7.69,7.65,7.66,233430.0
2017-04-03 11:10:00,7.65,7.67,7.65,7.65,130245.0,7.65,7.67,7.65,7.65,130245.0
2017-04-03 11:20:00,7.65,7.66,7.64,7.65,220505.0,7.65,7.66,7.64,7.65,220505.0
2017-04-03 11:30:00,7.65,7.67,7.65,7.66,108945.0,7.65,7.67,7.65,7.66,108945.0
2017-04-03 11:40:00,7.66,7.67,7.65,7.65,60825.0,7.66,7.67,7.65,7.65,60825.0
2017-04-03 11:50:00,7.65,7.66,7.65,7.65,63600.0,7.65,7.66,7.65,7.65,63600.0
2017-04-03 12:00:00,7.65,7.65,7.61,7.62,125890.0,7.65,7.65,7.61,7.62,125890.0
2017-04-03 12:10:00,7.62,7.62,7.61,7.61,60720.0,7.62,7.62,7.61,7.61,60720.0
2017-04-03 12:20:00,7.61,7.62,7.61,7.62,44475.0,7.61,7.62,7.61,7.62,44475.0
2017-04-03 12:30:00,7.62,7.64,7.62,7.63,99685.0,7.62,7.64,7.62,7.63,99685.0
2017-04-03 12:40:00,7.63,7.64,7.63,7.64,51840.0,7.63,7.64,7.63,7.64,51840.0
2017-04-03 12:50:00,7.64,7.64,7.63,7.63,45440.0,7.64,7.64,7.63,7.63,45440.0
2017-04-03 13:00:00,7.64,7.64,7.63,7.63,87240.0,7.64,7.64,7.63,7.63,87240.0
2017-04-03 13:10:00,7.63,7.65,7.63,7.64,139920.0,7.63,7.65,7.63,7.64,139920.0
2017-04-03 13:20:00,7.64,7.64,7.62,7.62,46800.0,7.64,7.64,7.62,7.62,46800.0
2017-04-03 13:30:00,7.63,7.64,7.62,7.63,99805.0,7.63,7.64,7.62,7.63,99805.0
2017-04-03 13:40:00,7.63,7.64,7.62,7.63,84500.0,7.63,7.64,7.62,7.63,84500.0
2017-04-03 13:50:00,7.63,7.64,7.63,7.64,68545.0,7.63,7.64,7.63,7.64,68545.0
2017-04-03 14:00:00,7.64,7.64,7.62,7.63,101395.0,7.64,7.64,7.62,7.63,101395.0
2017-04-03 14:10:00,7.63,7.64,7.63,7.64,148410.0,7.63,7.64,7.63,7.64,148410.0
2017-04-03 14:20:00,7.64,7.65,7.63,7.65,76475.0,7.64,7.65,7.63,7.65,76475.0
2017-04-03 14:30:00,7.65,7.66,7.65,7.65,94325.0,7.65,7.66,7.65,7.65,94325.0
2017-04-03 14:40:00,7.65,7.67,7.65,7.66,106000.0,7.65,7.67,7.65,7.66,106000.0
2017-04-03 14:50:00,7.66,7.66,7.65,7.65,95885.0,7.66,7.66,7.65,7.65,95885.0
2017-04-03 15:00:00,7.65,7.65,7.65,7.65,125080.0,7.65,7.65,7.65,7.65,125080.0
2017-04-03 15:10:00,7.65,7.67,7.65,7.66,148360.0,7.65,7.67,7.65,7.66,148360.0
2017-04-03 15:20:00,7.66,7.67,7.65,7.67,117250.0,7.66,7.67,7.65,7.67,117250.0
2017-04-03 15:30:00,7.66,7.67,7.64,7.64,183025.0,7.66,7.67,7.64,7.64,183025.0
2017-04-03 15:40:00,7.64,7.65,7.63,7.64,255310.0,7.64,7.65,7.63,7.64,255310.0
2017-04-03 15:50:00,7.64,7.66,7.64,7.65,711700.0,7.64,7.66,7.64,7.65,711700.0
2017-04-04 09:30:00,7.63,7.69,7.63,7.67,154020.0,7.63,7.69,7.63,7.67,154020.0
2017-04-04 09:40:00,7.67,7.7,7.67,7.69,110255.0,7.67,7.7,7.67,7.69,110255.0
2017-04-04 09:50:00,7.69,7.69,7.67,7.68,86950.0,7.69,7.69,7.67,7.68,86950.0
2017-04-04 10:00:00,7.68,7.68,7.64,7.64,205730.0,7.68,7.68,7.64,7.64,205730.0
2017-04-04 10:10:00,7.65,7.66,7.64,7.64,98455.0,7.65,7.66,7.64,7.64,98455.0
2017-04-04 10:20:00,7.64,7.64,7.62,7.63,107965.0,7.64,7.64,7.62,7.63,107965.0
2017-04-04 10:30:00,7.63,7.65,7.63,7.63,79090.0,7.63,7.65,7.63,7.63,79090.0
2017-04-04 10:40:00,7.63,7.63,7.61,7.62,72080.0,7.63,7.63,7.61,7.62,72080.0
2017-04-04 10:50:00,7.62,7.62,7.61,7.62,49320.0,7.62,7.62,7.61,7.62,49320.0
2017-04-04 11:00:00,7.62,7.63,7.61,7.63,109940.0,7.62,7.63,7.61,7.63,109940.0
2017-04-04 11:10:00,7.63,7.63,7.62,7.63,25400.0,7.63,7.63,7.62,7.63,25400.0
2017-04-04 11:20:00,7.63,7.63,7.6,7.6,212545.0,7.63,7.63,7.6,7.6,212545.0
2017-04-04 11:30:00,7.6,7.61,7.59,7.61,52300.0,7.6,7.61,7.59,7.61,52300.0
2017-04-04 11:40:00,7.6,7.61,7.6,7.61,71850.0,7.6,7.61,7.6,7.61,71850.0
2017-04-04 11:50:00,7.61,7.61,7.59,7.59,78115.0,7.61,7.61,7.59,7.59,78115.0
2017-04-04 12:00:00,7.58,7.58,7.57,7.58,58245.0,7.58,7.58,7.57,7.58,58245.0
2017-04-04 12:10:00,7.58,7.59,7.57,7.58,30305.0,7.58,7.59,7.57,7.58,30305.0
2017-04-04 12:20:00,7.58,7.58,7.58,7.58,33880.0,7.58,7.58,7.58,7.58,33880.0
2017-04-04 12:30:00,7.58,7.59,7.58,7.59,36600.0,7.58,7.59,7.58,7.59,36600.0
2017-04-04 12:40:00,7.6,7.6,7.58,7.58,81450.0,7.6,7.6,7.58,7.58,81450.0
2017-04-04 12:50:00,7.58,7.58,7.57,7.58,47215.0,7.58,7.58,7.57,7.58,47215.0
2017-04-04 13:00:00,7.58,7.58,7.56,7.56,71570.0,7.58,7.58,7.56,7.56,71570.0
2017-04-04 13:10:00,7.57,7.58,7.57,7.57,71405.0,7.57,7.58,7.57,7.57,71405.0
2017-04-04 13:20:00,7.57,7.57,7.57,7.57,31395.0,7.57,7.57,7.57,7.57,31395.0
2017-04-04 13:30:00,7.57,7.58,7.57,7.58,28500.0,7.57,7.58,7.57,7.58,28500.0
2017-04-04 13:40:00,7.57,7.57,7.56,7.56,32300.0,7.57,7.57,7.56,7.56,32300.0
2017-04-04 13:50:00,7.56,7.57,7.56,7.56,41775.0,7.56,7.57,7.56,7.56,41775.0
2017-04-04 14:00:00,7.56,7.57,7.55,7.56,79030.0,7.56,7.57,7.55,7.56,79030.0
2017-04-04 14:10:00,7.56,7.56,7.54,7.55,313765.0,7.56,7.56,7.54,7.55,313765.0
2017-04-04 14:20:00,7.55,7.56,7.54,7.54,126945.0,7.55,7.56,7.54,7.54,126945.0
2017-04-04 14:30:00,7.54,7.55,7.54,7.54,87470.0,7.54,7.55,7.54,7.54,87470.0
2017-04-04 14:40:00,7.55,7.55,7.53,7.53,150545.0,7.55,7.55,7.53,7.53,150545.0
2017-04-04 14:50:00,7.53,7.54,7.52,7.52,136230.0,7.53,7.54,7.52,7.52,136230.0
2017-04-04 15:00:00,7.52,7.54,7.52,7.52,160175.0,7.52,7.54,7.52,7.52,160175.0
2017-04-04 15:10:00,7.52,7.53,7.52,7.53,182575.0,7.52,7.53,7.52,7.53,182575.0
2017-04-04 15:20:00,7.52,7.53,7.52,7.52,105720.0,7.52,7.53,7.52,7.52,105720.0
2017-04-04 15:30:00,7.52,7.53,7.52,7.52,142485.0,7.52,7.53,7.52,7.52,142485.0
2017-04-04 15:40:00,7.52,7.52,7.51,7.51,215425.0,7.52,7.52,7.51,7.51,215425.0
2017-04-04 15:50:00,7.51,7.59,7.51,7.53,1071000.0,7.51,7.59,7.51,7.53,1071000.0
2017-04-05 09:30:00,7.57,7.58,7.53,7.53,115455.0,7.57,7.58,7.53,7.53,115455.0
2017-04-05 09:40:00,7.54,7.6,7.54,7.58,165295.0,7.54,7.6,7.54,7.58,165295.0
2017-04-05 09:50:00,7.59,7.6,7.58,7.59,73695.0,7.59,7.6,7.58,7.59,73695.0
2017-04-05 10:00:00,7.58,7.61,7.57,7.59,133695.0,7.58,7.61,7.57,7.59,133695.0
2017-04-05 10:10:00,7.58,7.61,7.58,7.59,80040.0,7.58,7.61,7.58,7.59,80040.0
2017-04-05 10:20:00,7.59,7.6,7.58,7.59,65650.0,7.59,7.6,7.58,7.59,65650.0
2017-04-05 10:30:00,7.59,7.59,7.56,7.57,90095.0,7.59,7.59,7.56,7.57,90095.0
2017-04-05 10:40:00,7.57,7.59,7.57,7.57,138380.0,7.57,7.59,7.57,7.57,138380.0
2017-04-05 10:50:00,7.58,7.59,7.57,7.58,82855.0,7.58,7.59,7.57,7.58,82855.0
2017-04-05 11:00:00,7.58,7.59,7.57,7.57,96730.0,7.58,7.59,7.57,7.57,96730.0
2017-04-05 11:10:00,7.57,7.58,7.56,7.56,60520.0,7.57,7.58,7.56,7.56,60520.0
2017-04-05 11:20:00,7.56,7.57,7.54,7.55,113865.0,7.56,7.57,7.54,7.55,113865.0
2017-04-05 11:30:00,7.54,7.56,7.54,7.56,55180.0,7.54,7.56,7.54,7.56,55180.0
2017-04-05 11:40:00,7.56,7.57,7.56,7.56,55815.0,7.56,7.57,7.56,7.56,55815.0
2017-04-05 11:50:00,7.56,7.57,7.56,7.56,36725.0,7.56,7.57,7.56,7.56,36725.0
2017-04-05 12:00:00,7.56,7.57,7.56,7.56,57335.0,7.56,7.57,7.56,7.56,57335.0
2017-04-05 12:10:00,7.56,7.57,7.56,7.56,71790.0,7.56,7.57,7.56,7.56,71790.0
2017-04-05 12:20:00,7.56,7.57,7.56,7.57,50015.0,7.56,7.57,7.56,7.57,50015.0
2017-04-05 12:30:00,7.57,7.57,7.56,7.56,51600.0,7.57,7.57,7.56,7.56,51600.0
2017-04-05 12:40:00,7.57,7.58,7.56,7.58,80645.0,7.57,7.58,7.56,7.58,80645.0
2017-04-05 12:50:00,7.58,7.6,7.58,7.59,92720.0,7.58,7.6,7.58,7.59,92720.0
2017-04-05 13:00:00,7.59,7.61,7.59,7.61,115855.0,7.59,7.61,7.59,7.61,115855.0
2017-04-05 13:10:00,7.61,7.62,7.61,7.61,47425.0,7.61,7.62,7.61,7.61,47425.0
2017-04-05 13:20:00,7.61,7.61,7.6,7.6,74545.0,7.61,7.61,7.6,7.6,74545.0
2017-04-05 13:30:00,7.6,7.61,7.6,7.61,93315.0,7.6,7.61,7.6,7.61,93315.0
2017-04-05 13:40:00,7.61,7.62,7.61,7.62,72115.0,7.61,7.62,7.61,7.62,72115.0
2017-04-05 13:50:00,7.62,7.62,7.61,7.62,157035.0,7.62,7.62,7.61,7.62,157035.0
2017-04-05 14:00:00,7.62,7.62,7.6,7.61,124085.0,7.62,7.62,7.6,7.61,124085.0
2017-04-05 14:10:00,7.61,7.61,7.6,7.6,93845.0,7.61,7.61,7.6,7.6,93845.0
2017-04-05 14:20:00,7.6,7.61,7.6,7.6,127850.0,7.6,7.61,7.6,7.6,127850.0
2017-04-05 14:30:00,7.6,7.6,7.58,7.58,158815.0,7.6,7.6,7.58,7.58,158815.0
2017-04-05 14:40:00,7.59,7.59,7.58,7.58,127955.0,7.59,7.59,7.58,7.58,127955.0
2017-04-05 14:50:00,7.58,7.58,7.55,7.55,105905.0,7.58,7.58,7.55,7.55,105905.0
2017-04-05 15:00:00,7.55,7.56,7.54,7.55,189535.0,7.55,7.56,7.54,7.55,189535.0
2017-04-05 15:10:00,7.54,7.54,7.52,7.53,145785.0,7.54,7.54,7.52,7.53,145785.0
2017-04-05 15:20:00,7.53,7.53,7.49,7.51,237645.0,7.53,7.53,7.49,7.51,237645.0
2017-04-05 15:30:00,7.51,7.51,7.48,7.49,232675.0,7.51,7.51,7.48,7.49,232675.0
2017-04-05 15:40:00,7.49,7.51,7.47,7.48,275520.0,7.49,7.51,7.47,7.48,275520.0
2017-04-05 15:50:00,7.48,7.5,7.48,7.49,611020.0,7.48,7.5,7.48,7.49,611020.0
2017-04-06 09:30:00,7.49,7.49,7.43,7.47,214430.0,7.49,7.49,7.43,7.47,214430.0
2017-04-06 09:40:00,7.47,7.47,7.41,7.43,139835.0,7.47,7.47,7.41,7.43,139835.0
2017-04-06 09:50:00,7.43,7.47,7.43,7.44,153405.0,7.43,7.47,7.43,7.44,153405.0
2017-04-06 10:00:00,7.44,7.44,7.39,7.39,484255.0,7.44,7.44,7.39,7.39,484255.0
2017-04-06 10:10:00,7.39,7.42,7.39,7.41,231940.0,7.39,7.42,7.39,7.41,231940.0
2017-04-06 10:20:00,7.41,7.42,7.4,7.41,103675.0,7.41,7.42,7.4,7.41,103675.0
2017-04-06 10:30:00,7.41,7.43,7.39,7.42,233385.0,7.41,7.43,7.39,7.42,233385.0
2017-04-06 10:40:00,7.42,7.42,7.39,7.41,80445.0,7.42,7.42,7.39,7.41,80445.0
2017-04-06 10:50:00,7.42,7.43,7.41,7.42,109725.0,7.42,7.43,7.41,7.42,109725.0
2017-04-06 11:00:00,7.42,7.44,7.42,7.43,93915.0,7.42,7.44,7.42,7.43,93915.0
2017-04-06 11:10:00,7.43,7.44,7.42,7.44,110400.0,7.43,7.44,7.42,7.44,110400.0
2017-04-06 11:20:00,7.44,7.47,7.44,7.47,243600.0,7.44,7.47,7.44,7.47,243600.0
2017-04-06 11:30:00,7.47,7.48,7.46,7.46,85070.0,7.47,7.48,7.46,7.46,85070.0
2017-04-06 11:40:00,7.46,7.47,7.46,7.47,80495.0,7.46,7.47,7.46,7.47,80495.0
2017-04-06 11:50:00,7.46,7.47,7.45,7.47,82015.0,7.46,7.47,7.45,7.47,82015.0
2017-04-06 12:00:00,7.47,7.48,7.46,7.46,69775.0,7.47,7.48,7.46,7.46,69775.0
2017-04-06 12:10:00,7.46,7.46,7.45,7.45,55500.0,7.46,7.46,7.45,7.45,55500.0
2017-04-06 12:20:00,7.46,7.47,7.46,7.46,56535.0,7.46,7.47,7.46,7.46,56535.0
2017-04-06 12:30:00,7.47,7.47,7.46,7.46,57375.0,7.47,7.47,7.46,7.46,57375.0
2017-04-06 12:40:00,7.46,7.46,7.45,7.45,87035.0,7.46,7.46,7.45,7.45,87035.0
2017-04-06 12:50:00,7.45,7.46,7.44,7.44,116480.0,7.45,7.46,7.44,7.44,116480.0
2017-04-06 13:00:00,7.44,7.45,7.44,7.44,120995.0,7.44,7.45,7.44,7.44,120995.0
2017-04-06 13:10:00,7.44,7.46,7.44,7.45,123940.0,7.44,7.46,7.44,7.45,123940.0
2017-04-06 13:20:00,7.45,7.46,7.45,7.45,153105.0,7.45,7.46,7.45,7.45,153105.0
2017-04-06 13:30:00,7.45,7.46,7.45,7.45,102830.0,7.45,7.46,7.45,7.45,102830.0
2017-04-06 13:40:00,7.45,7.46,7.45,7.46,97370.0,7.45,7.46,7.45,7.46,97370.0
2017-04-06 13:50:00,7.46,7.47,7.45,7.45,124180.0,7.46,7.47,7.45,7.45,124180.0
2017-04-06 14:00:00,7.45,7.46,7.45,7.46,110900.0,7.45,7.46,7.45,7.46,110900.0
2017-04-06 14:10:00,7.46,7.46,7.44,7.46,275700.0,7.46,7.46,7.44,7.46,275700.0
2017-04-06 14:20:00,7.45,7.46,7.45,7.46,188490.0,7.45,7.46,7.45,7.46,188490.0
2017-04-06 14:30:00,7.46,7.47,7.45,7.46,140020.0,7.46,7.47,7.45,7.46,140020.0
2017-04-06 14:40:00,7.46,7.48,7.44,7.45,303315.0,7.46,7.48,7.44,7.45,303315.0
2017-04-06 14:50:00,7.45,7.45,7.44,7.44,111650.0,7.45,7.45,7.44,7.44,111650.0
2017-04-06 15:00:00,7.44,7.46,7.44,7.45,186790.0,7.44,7.46,7.44,7.45,186790.0
2017-04-06 15:10:00,7.45,7.45,7.45,7.45,201940.0,7.45,7.45,7.45,7.45,201940.0
2017-04-06 15:20:00,7.45,7.45,7.44,7.44,270825.0,7.45,7.45,7.44,7.44,270825.0
2017-04-06 15:30:00,7.44,7.45,7.44,7.45,299710.0,7.44,7.45,7.44,7.45,299710.0
2017-04-06 15:40:00,7.44,7.45,7.44,7.45,287290.0,7.44,7.45,7.44,7.45,287290.0
2017-04-06 15:50:00,7.45,7.46,7.44,7.45,1147550.0,7.45,7.46,7.44,7.45,1147550.0
2017-04-07 09:30:00,7.44,7.47,7.43,7.46,114095.0,7.44,7.47,7.43,7.46,114095.0
2017-04-07 09:40:00,7.47,7.48,7.45,7.45,93650.0,7.47,7.48,7.45,7.45,93650.0
2017-04-07 09:50:00,7.45,7.46,7.41,7.42,178930.0,7.45,7.46,7.41,7.42,178930.0
2017-04-07 10:00:00,7.42,7.44,7.42,7.44,83165.0,7.42,7.44,7.42,7.44,83165.0
2017-04-07 10:10:00,7.44,7.45,7.43,7.43,179110.0,7.44,7.45,7.43,7.43,179110.0
2017-04-07 10:20:00,7.42,7.43,7.42,7.43,76225.0,7.42,7.43,7.42,7.43,76225.0
2017-04-07 10:30:00,7.43,7.47,7.43,7.47,111435.0,7.43,7.47,7.43,7.47,111435.0
2017-04-07 10:40:00,7.47,7.47,7.45,7.46,61405.0,7.47,7.47,7.45,7.46,61405.0
2017-04-07 10:50:00,7.46,7.46,7.44,7.45,43995.0,7.46,7.46,7.44,7.45,43995.0
2017-04-07 11:00:00,7.45,7.45,7.44,7.44,55310.0,7.45,7.45,7.44,7.44,55310.0
2017-04-07 11:10:00,7.44,7.45,7.44,7.45,52990.0,7.44,7.45,7.44,7.45,52990.0
2017-04-07 11:20:00,7.46,7.46,7.45,7.45,51250.0,7.46,7.46,7.45,7.45,51250.0
2017-04-07 11:30:00,7.45,7.45,7.44,7.45,45350.0,7.45,7.45,7.44,7.45,45350.0
2017-04-07 11:40:00,7.45,7.46,7.44,7.45,33220.0,7.45,7.46,7.44,7.45,33220.0
2017-04-07 11:50:00,7.46,7.46,7.45,7.46,72010.0,7.46,7.46,7.45,7.46,72010.0
2017-04-07 12:00:00,7.46,7.47,7.46,7.46,38320.0,7.46,7.47,7.46,7.46,38320.0
2017-04-07 12:10:00,7.46,7.47,7.46,7.46,50080.0,7.46,7.47,7.46,7.46,50080.0
2017-04-07 12:20:00,7.46,7.46,7.46,7.46,43545.0,7.46,7.46,7.46,7.46,43545.0
2017-04-07 12:30:00,7.46,7.47,7.46,7.47,38395.0,7.46,7.47,7.46,7.47,38395.0
2017-04-07 12:40:00,7.47,7.48,7.46,7.48,110990.0,7.47,7.48,7.46,7.48,110990.0
2017-04-07 12:50:00,7.48,7.48,7.47,7.48,74500.0,7.48,7.48,7.47,7.48,74500.0
2017-04-07 13:00:00,7.47,7.47,7.47,7.47,23605.0,7.47,7.47,7.47,7.47,23605.0
2017-04-07 13:10:00,7.47,7.47,7.46,7.46,185615.0,7.47,7.47,7.46,7.46,185615.0
2017-04-07 13:20:00,7.46,7.47,7.46,7.47,44700.0,7.46,7.47,7.46,7.47,44700.0
2017-04-07 13:30:00,7.47,7.47,7.47,7.47,36035.0,7.47,7.47,7.47,7.47,36035.0
2017-04-07 13:40:00,7.47,7.48,7.47,7.48,34425.0,7.47,7.48,7.47,7.48,34425.0
2017-04-07 13:50:00,7.48,7.49,7.47,7.49,194865.0,7.48,7.49,7.47,7.49,194865.0
2017-04-07 14:00:00,7.49,7.5,7.49,7.49,46935.0,7.49,7.5,7.49,7.49,46935.0
2017-04-07 14:10:00,7.49,7.49,7.48,7.48,76985.0,7.49,7.49,7.48,7.48,76985.0
2017-04-07 14:20:00,7.48,7.49,7.48,7.48,74450.0,7.48,7.49,7.48,7.48,74450.0
2017-04-07 14:30:00,7.48,7.49,7.47,7.48,161855.0,7.48,7.49,7.47,7.48,161855.0
2017-04-07 14:40:00,7.48,7.5,7.48,7.5,223190.0,7.48,7.5,7.48,7.5,223190.0
2017-04-07 14:50:00,7.5,7.5,7.49,7.49,58485.0,7.5,7.5,7.49,7.49,58485.0
2017-04-07 15:00:00,7.49,7.5,7.49,7.49,76730.0,7.49,7.5,7.49,7.49,76730.0
2017-04-07 15:10:00,7.49,7.5,7.49,7.5,46900.0,7.49,7.5,7.49,7.5,46900.0
2017-04-07 15:20:00,7.5,7.5,7.49,7.49,52910.0,7.5,7.5,7.49,7.49,52910.0
2017-04-07 15:30:00,7.49,7.49,7.49,7.49,108370.0,7.49,7.49,7.49,7.49,108370.0
2017-04-07 15:40:00,7.49,7.5,7.49,7.5,98855.0,7.49,7.5,7.49,7.5,98855.0
2017-04-07 15:50:00,7.5,7.5,7.48,7.48,538960.0,7.5,7.5,7.48,7.48,538960.0
2017-04-10 09:30:00,7.51,7.51,7.44,7.47,249995.0,7.51,7.51,7.44,7.47,249995.0
2017-04-10 09:40:00,7.47,7.5,7.46,7.49,325335.0,7.47,7.5,7.46,7.49,325335.0
2017-04-10 09:50:00,7.49,7.49,7.46,7.47,329840.0,7.49,7.49,7.46,7.47,329840.0
2017-04-10 10:00:00,7.47,7.49,7.47,7.48,485835.0,7.47,7.49,7.47,7.48,485835.0
2017-04-10 10:10:00,7.48,7.48,7.46,7.47,206380.0,7.48,7.48,7.46,7.47,206380.0
2017-04-10 10:20:00,7.47,7.48,7.46,7.46,168110.0,7.47,7.48,7.46,7.46,168110.0
2017-04-10 10:30:00,7.46,7.47,7.46,7.46,272695.0,7.46,7.47,7.46,7.46,272695.0
2017-04-10 10:40:00,7.47,7.47,7.45,7.45,153940.0,7.47,7.47,7.45,7.45,153940.0
2017-04-10 10:50:00,7.45,7.46,7.44,7.44,140125.0,7.45,7.46,7.44,7.44,140125.0
2017-04-10 11:00:00,7.44,7.45,7.43,7.44,182855.0,7.44,7.45,7.43,7.44,182855.0
2017-04-10 11:10:00,7.44,7.46,7.44,7.45,142010.0,7.44,7.46,7.44,7.45,142010.0
2017-04-10 11:20:00,7.45,7.45,7.43,7.43,120355.0,7.45,7.45,7.43,7.43,120355.0
2017-04-10 11:30:00,7.43,7.43,7.41,7.42,194460.0,7.43,7.43,7.41,7.42,194460.0
2017-04-10 11:40:00,7.42,7.42,7.4,7.42,186590.0,7.42,7.42,7.4,7.42,186590.0
2017-04-10 11:50:00,7.42,7.43,7.41,7.41,77130.0,7.42,7.43,7.41,7.41,77130.0
2017-04-10 12:00:00,7.42,7.42,7.41,7.41,52255.0,7.42,7.42,7.41,7.41,52255.0
2017-04-10 12:10:00,7.41,7.41,7.39,7.39,174415.0,7.41,7.41,7.39,7.39,174415.0
2017-04-10 12:20:00,7.39,7.39,7.39,7.39,100560.0,7.39,7.39,7.39,7.39,100560.0
2017-04-10 12:30:00,7.4,7.41,7.39,7.41,77640.0,7.4,7.41,7.39,7.41,77640.0
2017-04-10 12:40:00,7.41,7.42,7.41,7.42,119010.0,7.41,7.42,7.41,7.42,119010.0
2017-04-10 12:50:00,7.43,7.43,7.42,7.42,188385.0,7.43,7.43,7.42,7.42,188385.0
2017-04-10 13:00:00,7.42,7.44,7.42,7.42,208425.0,7.42,7.44,7.42,7.42,208425.0
2017-04-10 13:10:00,7.42,7.43,7.41,7.42,83035.0,7.42,7.43,7.41,7.42,83035.0
2017-04-10 13:20:00,7.42,7.43,7.42,7.42,140175.0,7.42,7.43,7.42,7.42,140175.0
2017-04-10 13:30:00,7.42,7.43,7.41,7.43,119940.0,7.42,7.43,7.41,7.43,119940.0
2017-04-10 13:40:00,7.42,7.43,7.42,7.42,123955.0,7.42,7.43,7.42,7.42,123955.0
2017-04-10 13:50:00,7.42,7.44,7.42,7.44,163715.0,7.42,7.44,7.42,7.44,163715.0
2017-04-10 14:00:00,7.44,7.44,7.43,7.43,184560.0,7.44,7.44,7.43,7.43,184560.0
2017-04-10 14:10:00,7.43,7.45,7.43,7.44,211365.0,7.43,7.45,7.43,7.44,211365.0
2017-04-10 14:20:00,7.44,7.44,7.44,7.44,177450.0,7.44,7.44,7.44,7.44,177450.0
2017-04-10 14:30:00,7.44,7.44,7.43,7.43,264200.0,7.44,7.44,7.43,7.43,264200.0
2017-04-10 14:40:00,7.43,7.45,7.43,7.44,192925.0,7.43,7.45,7.43,7.44,192925.0
2017-04-10 14:50:00,7.44,7.44,7.43,7.43,191760.0,7.44,7.44,7.43,7.43,191760.0
2017-04-10 15:00:00,7.43,7.44,7.43,7.44,246625.0,7.43,7.44,7.43,7.44,246625.0
2017-04-10 15:10:00,7.44,7.44,7.43,7.43,273875.0,7.44,7.44,7.43,7.43,273875.0
2017-04-10 15:20:00,7.43,7.44,7.42,7.43,227855.0,7.43,7.44,7.42,7.43,227855.0
2017-04-10 15:30:00,7.43,7.44,7.43,7.44,287735.0,7.43,7.44,7.43,7.44,287735.0
2017-04-10 15:40:00,7.44,7.44,7.43,7.43,457065.0,7.44,7.44,7.43,7.43,457065.0
2017-04-10 15:50:00,7.43,7.45,7.43,7.44,1826145.0,7.43,7.45,7.43,7.44,1826145.0
2017-04-11 09:30:00,7.43,7.47,7.42,7.45,70950.0,7.43,7.47,7.42,7.45,70950.0
2017-04-11 09:40:00,7.45,7.46,7.42,7.43,127745.0,7.45,7.46,7.42,7.43,127745.0
2017-04-11 09:50:00,7.44,7.45,7.43,7.44,111080.0,7.44,7.45,7.43,7.44,111080.0
2017-04-11 10:00:00,7.44,7.45,7.44,7.45,41655.0,7.44,7.45,7.44,7.45,41655.0
2017-04-11 10:10:00,7.45,7.45,7.42,7.42,43000.0,7.45,7.45,7.42,7.42,43000.0
2017-04-11 10:20:00,7.43,7.44,7.42,7.43,121450.0,7.43,7.44,7.42,7.43,121450.0
2017-04-11 10:30:00,7.43,7.44,7.42,7.43,279230.0,7.43,7.44,7.42,7.43,279230.0
2017-04-11 10:40:00,7.43,7.43,7.41,7.43,84845.0,7.43,7.43,7.41,7.43,84845.0
2017-04-11 10:50:00,7.42,7.43,7.41,7.42,71905.0,7.42,7.43,7.41,7.42,71905.0
2017-04-11 11:00:00,7.42,7.45,7.42,7.44,59635.0,7.42,7.45,7.42,7.44,59635.0
2017-04-11 11:10:00,7.45,7.45,7.44,7.45,66260.0,7.45,7.45,7.44,7.45,66260.0
2017-04-11 11:20:00,7.45,7.45,7.44,7.44,74405.0,7.45,7.45,7.44,7.44,74405.0
2017-04-11 11:30:00,7.44,7.47,7.44,7.47,86045.0,7.44,7.47,7.44,7.47,86045.0
2017-04-11 11:40:00,7.47,7.47,7.45,7.46,113395.0,7.47,7.47,7.45,7.46,113395.0
2017-04-11 11:50:00,7.45,7.46,7.45,7.46,60825.0,7.45,7.46,7.45,7.46,60825.0
2017-04-11 12:00:00,7.46,7.46,7.46,7.46,67205.0,7.46,7.46,7.46,7.46,67205.0
2017-04-11 12:10:00,7.46,7.47,7.46,7.47,351175.0,7.46,7.47,7.46,7.47,351175.0
2017-04-11 12:20:00,7.47,7.49,7.47,7.49,192620.0,7.47,7.49,7.47,7.49,192620.0
2017-04-11 12:30:00,7.48,7.5,7.48,7.49,80735.0,7.48,7.5,7.48,7.49,80735.0
2017-04-11 12:40:00,7.49,7.5,7.49,7.49,42575.0,7.49,7.5,7.49,7.49,42575.0
2017-04-11 12:50:00,7.49,7.51,7.49,7.5,111545.0,7.49,7.51,7.49,7.5,111545.0
2017-04-11 13:00:00,7.5,7.52,7.5,7.51,132555.0,7.5,7.52,7.5,7.51,132555.0
2017-04-11 13:10:00,7.51,7.52,7.5,7.51,58290.0,7.51,7.52,7.5,7.51,58290.0
2017-04-11 13:20:00,7.51,7.51,7.5,7.51,59815.0,7.51,7.51,7.5,7.51,59815.0
2017-04-11 13:30:00,7.51,7.51,7.5,7.5,73125.0,7.51,7.51,7.5,7.5,73125.0
2017-04-11 13:40:00,7.5,7.5,7.48,7.49,76800.0,7.5,7.5,7.48,7.49,76800.0
2017-04-11 13:50:00,7.49,7.5,7.49,7.49,86900.0,7.49,7.5,7.49,7.49,86900.0
2017-04-11 14:00:00,7.49,7.51,7.49,7.5,62155.0,7.49,7.51,7.49,7.5,62155.0
2017-04-11 14:10:00,7.5,7.5,7.49,7.5,77055.0,7.5,7.5,7.49,7.5,77055.0
2017-04-11 14:20:00,7.5,7.51,7.5,7.5,72115.0,7.5,7.51,7.5,7.5,72115.0
2017-04-11 14:30:00,7.5,7.51,7.49,7.5,100890.0,7.5,7.51,7.49,7.5,100890.0
2017-04-11 14:40:00,7.5,7.5,7.49,7.5,200970.0,7.5,7.5,7.49,7.5,200970.0
2017-04-11 14:50:00,7.5,7.52,7.5,7.52,92920.0,7.5,7.52,7.5,7.52,92920.0
2017-04-11 15:00:00,7.52,7.52,7.49,7.5,404845.0,7.52,7.52,7.49,7.5,404845.0
2017-04-11 15:10:00,7.5,7.5,7.48,7.49,106595.0,7.5,7.5,7.48,7.49,106595.0
2017-04-11 15:20:00,7.49,7.5,7.49,7.5,95680.0,7.49,7.5,7.49,7.5,95680.0
2017-04-11 15:30:00,7.5,7.51,7.5,7.51,162170.0,7.5,7.51,7.5,7.51,162170.0
2017-04-11 15:40:00,7.51,7.51,7.5,7.5,182305.0,7.51,7.51,7.5,7.5,182305.0
2017-04-11 15:50:00,7.5,7.52,7.5,7.52,974065.0,7.5,7.52,7.5,7.52,974065.0
2017-04-12 09:30:00,7.53,7.54,7.51,7.54,165130.0,7.53,7.54,7.51,7.54,165130.0
2017-04-12 09:40:00,7.53,7.57,7.53,7.57,205600.0,7.53,7.57,7.53,7.57,205600.0
2017-04-12 09:50:00,7.57,7.58,7.55,7.57,47200.0,7.57,7.58,7.55,7.57,47200.0
2017-04-12 10:00:00,7.57,7.58,7.55,7.56,167580.0,7.57,7.58,7.55,7.56,167580.0
2017-04-12 10:10:00,7.56,7.57,7.55,7.56,130695.0,7.56,7.57,7.55,7.56,130695.0
2017-04-12 10:20:00,7.56,7.56,7.54,7.55,197325.0,7.56,7.56,7.54,7.55,197325.0
2017-04-12 10:30:00,7.54,7.56,7.52,7.53,114100.0,7.54,7.56,7.52,7.53,114100.0
2017-04-12 10:40:00,7.54,7.54,7.51,7.52,156555.0,7.54,7.54,7.51,7.52,156555.0
2017-04-12 10:50:00,7.51,7.52,7.5,7.51,44915.0,7.51,7.52,7.5,7.51,44915.0
2017-04-12 11:00:00,7.51,7.52,7.5,7.51,95295.0,7.51,7.52,7.5,7.51,95295.0
2017-04-12 11:10:00,7.51,7.52,7.5,7.5,39665.0,7.51,7.52,7.5,7.5,39665.0
2017-04-12 11:20:00,7.51,7.51,7.49,7.5,109390.0,7.51,7.51,7.49,7.5,109390.0
2017-04-12 11:30:00,7.49,7.5,7.48,7.49,78275.0,7.49,7.5,7.48,7.49,78275.0
2017-04-12 11:40:00,7.48,7.49,7.48,7.49,46250.0,7.48,7.49,7.48,7.49,46250.0
2017-04-12 11:50:00,7.48,7.49,7.48,7.49,35210.0,7.48,7.49,7.48,7.49,35210.0
2017-04-12 12:00:00,7.5,7.5,7.49,7.49,33620.0,7.5,7.5,7.49,7.49,33620.0
2017-04-12 12:10:00,7.49,7.5,7.49,7.5,21955.0,7.49,7.5,7.49,7.5,21955.0
2017-04-12 12:20:00,7.5,7.5,7.48,7.48,67375.0,7.5,7.5,7.48,7.48,67375.0
2017-04-12 12:30:00,7.48,7.49,7.48,7.49,30245.0,7.48,7.49,7.48,7.49,30245.0
2017-04-12 12:40:00,7.49,7.5,7.49,7.5,10000.0,7.49,7.5,7.49,7.5,10000.0
2017-04-12 12:50:00,7.5,7.5,7.49,7.5,24345.0,7.5,7.5,7.49,7.5,24345.0
2017-04-12 13:00:00,7.5,7.51,7.49,7.5,39495.0,7.5,7.51,7.49,7.5,39495.0
2017-04-12 13:10:00,7.51,7.51,7.5,7.51,40820.0,7.51,7.51,7.5,7.51,40820.0
2017-04-12 13:20:00,7.51,7.51,7.5,7.51,20000.0,7.51,7.51,7.5,7.51,20000.0
2017-04-12 13:30:00,7.5,7.51,7.5,7.51,34450.0,7.5,7.51,7.5,7.51,34450.0
2017-04-12 13:40:00,7.51,7.52,7.51,7.51,43510.0,7.51,7.52,7.51,7.51,43510.0
2017-04-12 13:50:00,7.51,7.52,7.51,7.52,26185.0,7.51,7.52,7.51,7.52,26185.0
2017-04-12 14:00:00,7.52,7.52,7.52,7.52,35990.0,7.52,7.52,7.52,7.52,35990.0
2017-04-12 14:10:00,7.52,7.52,7.51,7.52,37785.0,7.52,7.52,7.51,7.52,37785.0
2017-04-12 14:20:00,7.52,7.52,7.51,7.51,17910.0,7.52,7.52,7.51,7.51,17910.0
2017-04-12 14:30:00,7.51,7.52,7.5,7.5,77250.0,7.51,7.52,7.5,7.5,77250.0
2017-04-12 14:40:00,7.5,7.5,7.5,7.5,42260.0,7.5,7.5,7.5,7.5,42260.0
2017-04-12 14:50:00,7.5,7.51,7.5,7.51,41630.0,7.5,7.51,7.5,7.51,41630.0
2017-04-12 15:00:00,7.51,7.52,7.5,7.51,73890.0,7.51,7.52,7.5,7.51,73890.0
2017-04-12 15:10:00,7.51,7.52,7.5,7.5,51630.0,7.51,7.52,7.5,7.5,51630.0
2017-04-12 15:20:00,7.5,7.51,7.5,7.51,73595.0,7.5,7.51,7.5,7.51,73595.0
2017-04-12 15:30:00,7.51,7.51,7.49,7.49,116695.0,7.51,7.51,7.49,7.49,116695.0
2017-04-12 15:40:00,7.49,7.5,7.48,7.48,85555.0,7.49,7.5,7.48,7.48,85555.0
2017-04-12 15:50:00,7.49,7.5,7.48,7.49,537200.0,7.49,7.5,7.48,7.49,537200.0
2017-04-13 09:30:00,7.49,7.49,7.46,7.48,54605.0,7.49,7.49,7.46,7.48,54605.0
2017-04-13 09:40:00,7.48,7.48,7.46,7.47,67735.0,7.48,7.48,7.46,7.47,67735.0
2017-04-13 09:50:00,7.47,7.49,7.47,7.48,199525.0,7.47,7.49,7.47,7.48,199525.0
2017-04-13 10:00:00,7.48,7.51,7.48,7.49,60460.0,7.48,7.51,7.48,7.49,60460.0
2017-04-13 10:10:00,7.49,7.5,7.49,7.5,58060.0,7.49,7.5,7.49,7.5,58060.0
2017-04-13 10:20:00,7.49,7.5,7.48,7.48,39920.0,7.49,7.5,7.48,7.48,39920.0
2017-04-13 10:30:00,7.48,7.5,7.48,7.5,85445.0,7.48,7.5,7.48,7.5,85445.0
2017-04-13 10:40:00,7.5,7.51,7.49,7.5,283405.0,7.5,7.51,7.49,7.5,283405.0
2017-04-13 10:50:00,7.5,7.52,7.5,7.51,147875.0,7.5,7.52,7.5,7.51,147875.0
2017-04-13 11:00:00,7.51,7.53,7.51,7.52,97125.0,7.51,7.53,7.51,7.52,97125.0
2017-04-13 11:10:00,7.52,7.52,7.51,7.51,59050.0,7.52,7.52,7.51,7.51,59050.0
2017-04-13 11:20:00,7.51,7.52,7.51,7.51,81880.0,7.51,7.52,7.51,7.51,81880.0
2017-04-13 11:30:00,7.51,7.51,7.5,7.51,83300.0,7.51,7.51,7.5,7.51,83300.0
2017-04-13 11:40:00,7.51,7.51,7.5,7.51,75005.0,7.51,7.51,7.5,7.51,75005.0
2017-04-13 11:50:00,7.5,7.51,7.5,7.51,57355.0,7.5,7.51,7.5,7.51,57355.0
2017-04-13 12:00:00,7.51,7.52,7.5,7.5,248025.0,7.51,7.52,7.5,7.5,248025.0
2017-04-13 12:10:00,7.5,7.52,7.5,7.51,37500.0,7.5,7.52,7.5,7.51,37500.0
2017-04-13 12:20:00,7.51,7.52,7.51,7.52,33260.0,7.51,7.52,7.51,7.52,33260.0
2017-04-13 12:30:00,7.51,7.52,7.5,7.5,113630.0,7.51,7.52,7.5,7.5,113630.0
2017-04-13 12:40:00,7.5,7.51,7.5,7.5,105610.0,7.5,7.51,7.5,7.5,105610.0
2017-04-13 12:50:00,7.5,7.5,7.49,7.5,78415.0,7.5,7.5,7.49,7.5,78415.0
2017-04-13 13:00:00,7.5,7.5,7.48,7.49,54810.0,7.5,7.5,7.48,7.49,54810.0
2017-04-13 13:10:00,7.49,7.49,7.48,7.49,70240.0,7.49,7.49,7.48,7.49,70240.0
2017-04-13 13:20:00,7.49,7.5,7.48,7.49,56775.0,7.49,7.5,7.48,7.49,56775.0
2017-04-13 13:30:00,7.49,7.5,7.49,7.49,32050.0,7.49,7.5,7.49,7.49,32050.0
2017-04-13 13:40:00,7.49,7.49,7.47,7.47,93580.0,7.49,7.49,7.47,7.47,93580.0
2017-04-13 13:50:00,7.48,7.48,7.47,7.48,85365.0,7.48,7.48,7.47,7.48,85365.0
2017-04-13 14:00:00,7.48,7.49,7.48,7.49,55145.0,7.48,7.49,7.48,7.49,55145.0
2017-04-13 14:10:00,7.49,7.49,7.48,7.49,38780.0,7.49,7.49,7.48,7.49,38780.0
2017-04-13 14:20:00,7.49,7.5,7.48,7.49,119730.0,7.49,7.5,7.48,7.49,119730.0
2017-04-13 14:30:00,7.49,7.5,7.49,7.5,53175.0,7.49,7.5,7.49,7.5,53175.0
2017-04-13 14:40:00,7.49,7.5,7.49,7.5,53140.0,7.49,7.5,7.49,7.5,53140.0
2017-04-13 14:50:00,7.5,7.51,7.49,7.51,247045.0,7.5,7.51,7.49,7.51,247045.0
2017-04-13 15:00:00,7.51,7.52,7.5,7.5,241130.0,7.51,7.52,7.5,7.5,241130.0
2017-04-13 15:10:00,7.5,7.5,7.49,7.49,126875.0,7.5,7.5,7.49,7.49,126875.0
2017-04-13 15:20:00,7.49,7.5,7.49,7.49,80950.0,7.49,7.5,7.49,7.49,80950.0
2017-04-13 15:30:00,7.49,7.49,7.47,7.47,163335.0,7.49,7.49,7.47,7.47,163335.0
2017-04-13 15:40:00,7.47,7.49,7.47,7.49,209170.0,7.47,7.49,7.47,7.49,209170.0
2017-04-13 15:50:00,7.49,7.49,7.46,7.46,411560.0,7.49,7.49,7.46,7.46,411560.0
2017-04-17 09:30:00,7.52,7.73,7.52,7.72,1116775.0,7.52,7.73,7.52,7.72,1116775.0
2017-04-17 09:40:00,7.71,7.72,7.65,7.66,462005.0,7.71,7.72,7.65,7.66,462005.0
2017-04-17 09:50:00,7.66,7.67,7.64,7.65,259360.0,7.66,7.67,7.64,7.65,259360.0
2017-04-17 10:00:00,7.65,7.66,7.63,7.64,127665.0,7.65,7.66,7.63,7.64,127665.0
2017-04-17 10:10:00,7.65,7.66,7.64,7.65,72625.0,7.65,7.66,7.64,7.65,72625.0
2017-04-17 10:20:00,7.65,7.65,7.63,7.63,128725.0,7.65,7.65,7.63,7.63,128725.0
2017-04-17 10:30:00,7.63,7.64,7.62,7.64,92870.0,7.63,7.64,7.62,7.64,92870.0
2017-04-17 10:40:00,7.64,7.64,7.63,7.63,58975.0,7.64,7.64,7.63,7.63,58975.0
2017-04-17 10:50:00,7.63,7.65,7.63,7.65,156900.0,7.63,7.65,7.63,7.65,156900.0
2017-04-17 11:00:00,7.65,7.66,7.65,7.65,228035.0,7.65,7.66,7.65,7.65,228035.0
2017-04-17 11:10:00,7.65,7.68,7.65,7.67,261010.0,7.65,7.68,7.65,7.67,261010.0
2017-04-17 11:20:00,7.67,7.67,7.66,7.67,58495.0,7.67,7.67,7.66,7.67,58495.0
2017-04-17 11:30:00,7.67,7.67,7.66,7.67,97005.0,7.67,7.67,7.66,7.67,97005.0
2017-04-17 11:40:00,7.67,7.67,7.64,7.65,121460.0,7.67,7.67,7.64,7.65,121460.0
2017-04-17 11:50:00,7.65,7.66,7.63,7.64,44695.0,7.65,7.66,7.63,7.64,44695.0
2017-04-17 12:00:00,7.64,7.64,7.63,7.63,45505.0,7.64,7.64,7.63,7.63,45505.0
2017-04-17 12:10:00,7.63,7.64,7.62,7.63,67805.0,7.63,7.64,7.62,7.63,67805.0
2017-04-17 12:20:00,7.63,7.64,7.63,7.63,74470.0,7.63,7.64,7.63,7.63,74470.0
2017-04-17 12:30:00,7.63,7.64,7.62,7.62,63865.0,7.63,7.64,7.62,7.62,63865.0
2017-04-17 12:40:00,7.62,7.63,7.62,7.62,39440.0,7.62,7.63,7.62,7.62,39440.0
2017-04-17 12:50:00,7.62,7.62,7.61,7.61,30555.0,7.62,7.62,7.61,7.61,30555.0
2017-04-17 13:00:00,7.61,7.62,7.59,7.6,427480.0,7.61,7.62,7.59,7.6,427480.0
2017-04-17 13:10:00,7.6,7.6,7.59,7.59,189140.0,7.6,7.6,7.59,7.59,189140.0
2017-04-17 13:20:00,7.59,7.59,7.58,7.59,30065.0,7.59,7.59,7.58,7.59,30065.0
2017-04-17 13:30:00,7.59,7.6,7.59,7.6,292000.0,7.59,7.6,7.59,7.6,292000.0
2017-04-17 13:40:00,7.6,7.6,7.57,7.58,137270.0,7.6,7.6,7.57,7.58,137270.0
2017-04-17 13:50:00,7.58,7.58,7.58,7.58,56840.0,7.58,7.58,7.58,7.58,56840.0
2017-04-17 14:00:00,7.58,7.58,7.57,7.57,51910.0,7.58,7.58,7.57,7.57,51910.0
2017-04-17 14:10:00,7.57,7.58,7.57,7.58,102485.0,7.57,7.58,7.57,7.58,102485.0
2017-04-17 14:20:00,7.58,7.6,7.58,7.6,221760.0,7.58,7.6,7.58,7.6,221760.0
2017-04-17 14:30:00,7.6,7.6,7.59,7.59,90915.0,7.6,7.6,7.59,7.59,90915.0
2017-04-17 14:40:00,7.59,7.59,7.58,7.58,48810.0,7.59,7.59,7.58,7.58,48810.0
2017-04-17 14:50:00,7.58,7.59,7.58,7.58,193205.0,7.58,7.59,7.58,7.58,193205.0
2017-04-17 15:00:00,7.58,7.59,7.58,7.59,331520.0,7.58,7.59,7.58,7.59,331520.0
2017-04-17 15:10:00,7.59,7.61,7.59,7.61,138200.0,7.59,7.61,7.59,7.61,138200.0
2017-04-17 15:20:00,7.61,7.62,7.6,7.61,189570.0,7.61,7.62,7.6,7.61,189570.0
2017-04-17 15:30:00,7.61,7.61,7.61,7.61,475505.0,7.61,7.61,7.61,7.61,475505.0
2017-04-17 15:40:00,7.61,7.62,7.61,7.62,290425.0,7.61,7.62,7.61,7.62,290425.0
2017-04-17 15:50:00,7.62,7.62,7.61,7.62,489685.0,7.62,7.62,7.61,7.62,489685.0
2017-04-18 09:30:00,7.61,7.62,7.58,7.61,151275.0,7.61,7.62,7.58,7.61,151275.0
2017-04-18 09:40:00,7.62,7.64,7.61,7.64,101460.0,7.62,7.64,7.61,7.64,101460.0
2017-04-18 09:50:00,7.64,7.64,7.6,7.64,109875.0,7.64,7.64,7.6,7.64,109875.0
2017-04-18 10:00:00,7.64,7.66,7.64,7.65,104900.0,7.64,7.66,7.64,7.65,104900.0
2017-04-18 10:10:00,7.65,7.65,7.64,7.64,204725.0,7.65,7.65,7.64,7.64,204725.0
2017-04-18 10:20:00,7.64,7.65,7.63,7.65,115120.0,7.64,7.65,7.63,7.65,115120.0
2017-04-18 10:30:00,7.64,7.7,7.64,7.69,293520.0,7.64,7.7,7.64,7.69,293520.0
2017-04-18 10:40:00,7.69,7.71,7.68,7.68,239855.0,7.69,7.71,7.68,7.68,239855.0
2017-04-18 10:50:00,7.68,7.69,7.67,7.68,86640.0,7.68,7.69,7.67,7.68,86640.0
2017-04-18 11:00:00,7.68,7.69,7.65,7.67,140800.0,7.68,7.69,7.65,7.67,140800.0
2017-04-18 11:10:00,7.66,7.68,7.66,7.67,85125.0,7.66,7.68,7.66,7.67,85125.0
2017-04-18 11:20:00,7.67,7.68,7.66,7.68,49750.0,7.67,7.68,7.66,7.68,49750.0
2017-04-18 11:30:00,7.68,7.68,7.65,7.66,63030.0,7.68,7.68,7.65,7.66,63030.0
2017-04-18 11:40:00,7.66,7.66,7.65,7.66,114585.0,7.66,7.66,7.65,7.66,114585.0
2017-04-18 11:50:00,7.66,7.66,7.65,7.66,119345.0,7.66,7.66,7.65,7.66,119345.0
2017-04-18 12:00:00,7.65,7.65,7.63,7.64,82680.0,7.65,7.65,7.63,7.64,82680.0
2017-04-18 12:10:00,7.63,7.64,7.63,7.63,115430.0,7.63,7.64,7.63,7.63,115430.0
2017-04-18 12:20:00,7.63,7.63,7.63,7.63,35640.0,7.63,7.63,7.63,7.63,35640.0
2017-04-18 12:30:00,7.63,7.64,7.63,7.64,99090.0,7.63,7.64,7.63,7.64,99090.0
2017-04-18 12:40:00,7.64,7.65,7.64,7.64,39030.0,7.64,7.65,7.64,7.64,39030.0
2017-04-18 12:50:00,7.64,7.65,7.64,7.65,79965.0,7.64,7.65,7.64,7.65,79965.0
2017-04-18 13:00:00,7.64,7.64,7.64,7.64,89290.0,7.64,7.64,7.64,7.64,89290.0
2017-04-18 13:10:00,7.64,7.65,7.64,7.64,37410.0,7.64,7.65,7.64,7.64,37410.0
2017-04-18 13:20:00,7.64,7.65,7.64,7.65,48715.0,7.64,7.65,7.64,7.65,48715.0
2017-04-18 13:30:00,7.65,7.66,7.65,7.65,29010.0,7.65,7.66,7.65,7.65,29010.0
2017-04-18 13:40:00,7.66,7.66,7.65,7.66,35535.0,7.66,7.66,7.65,7.66,35535.0
2017-04-18 13:50:00,7.66,7.66,7.65,7.65,44590.0,7.66,7.66,7.65,7.65,44590.0
2017-04-18 14:00:00,7.65,7.66,7.65,7.66,102760.0,7.65,7.66,7.65,7.66,102760.0
2017-04-18 14:10:00,7.65,7.65,7.65,7.65,97995.0,7.65,7.65,7.65,7.65,97995.0
2017-04-18 14:20:00,7.66,7.67,7.66,7.67,113710.0,7.66,7.67,7.66,7.67,113710.0
2017-04-18 14:30:00,7.67,7.69,7.67,7.68,162565.0,7.67,7.69,7.67,7.68,162565.0
2017-04-18 14:40:00,7.68,7.68,7.67,7.68,91460.0,7.68,7.68,7.67,7.68,91460.0
2017-04-18 14:50:00,7.67,7.68,7.67,7.68,95230.0,7.67,7.68,7.67,7.68,95230.0
2017-04-18 15:00:00,7.68,7.68,7.68,7.68,132250.0,7.68,7.68,7.68,7.68,132250.0
2017-04-18 15:10:00,7.68,7.7,7.68,7.69,405350.0,7.68,7.7,7.68,7.69,405350.0
2017-04-18 15:20:00,7.69,7.7,7.69,7.69,226800.0,7.69,7.7,7.69,7.69,226800.0
2017-04-18 15:30:00,7.69,7.7,7.68,7.69,342275.0,7.69,7.7,7.68,7.69,342275.0
2017-04-18 15:40:00,7.69,7.7,7.69,7.7,296780.0,7.69,7.7,7.69,7.7,296780.0
2017-04-18 15:50:00,7.7,7.71,7.7,7.7,1291590.0,7.7,7.71,7.7,7.7,1291590.0
2017-04-19 09:30:00,7.73,7.77,7.72,7.74,297785.0,7.73,7.77,7.72,7.74,297785.0
2017-04-19 09:40:00,7.74,7.75,7.72,7.73,165310.0,7.74,7.75,7.72,7.73,165310.0
2017-04-19 09:50:00,7.73,7.77,7.73,7.76,149135.0,7.73,7.77,7.73,7.76,149135.0
2017-04-19 10:00:00,7.76,7.77,7.74,7.75,137780.0,7.76,7.77,7.74,7.75,137780.0
2017-04-19 10:10:00,7.75,7.75,7.73,7.73,245690.0,7.75,7.75,7.73,7.73,245690.0
2017-04-19 10:20:00,7.73,7.74,7.73,7.74,136255.0,7.73,7.74,7.73,7.74,136255.0
2017-04-19 10:30:00,7.74,7.75,7.73,7.74,225950.0,7.74,7.75,7.73,7.74,225950.0
2017-04-19 10:40:00,7.74,7.74,7.73,7.73,89985.0,7.74,7.74,7.73,7.73,89985.0
2017-04-19 10:50:00,7.72,7.73,7.72,7.72,126105.0,7.72,7.73,7.72,7.72,126105.0
2017-04-19 11:00:00,7.72,7.72,7.72,7.72,59405.0,7.72,7.72,7.72,7.72,59405.0
2017-04-19 11:10:00,7.72,7.73,7.72,7.73,178635.0,7.72,7.73,7.72,7.73,178635.0
2017-04-19 11:20:00,7.73,7.73,7.72,7.73,143175.0,7.73,7.73,7.72,7.73,143175.0
2017-04-19 11:30:00,7.74,7.74,7.73,7.73,62965.0,7.74,7.74,7.73,7.73,62965.0
2017-04-19 11:40:00,7.73,7.73,7.72,7.72,69110.0,7.73,7.73,7.72,7.72,69110.0
2017-04-19 11:50:00,7.72,7.72,7.71,7.71,65565.0,7.72,7.72,7.71,7.71,65565.0
2017-04-19 12:00:00,7.71,7.71,7.7,7.7,53505.0,7.71,7.71,7.7,7.7,53505.0
2017-04-19 12:10:00,7.7,7.71,7.69,7.7,130810.0,7.7,7.71,7.69,7.7,130810.0
2017-04-19 12:20:00,7.7,7.71,7.7,7.7,98025.0,7.7,7.71,7.7,7.7,98025.0
2017-04-19 12:30:00,7.7,7.71,7.7,7.7,70735.0,7.7,7.71,7.7,7.7,70735.0
2017-04-19 12:40:00,7.7,7.7,7.69,7.69,57535.0,7.7,7.7,7.69,7.69,57535.0
2017-04-19 12:50:00,7.69,7.7,7.69,7.69,85790.0,7.69,7.7,7.69,7.69,85790.0
2017-04-19 13:00:00,7.69,7.69,7.68,7.68,69440.0,7.69,7.69,7.68,7.68,69440.0
2017-04-19 13:10:00,7.68,7.68,7.67,7.67,69695.0,7.68,7.68,7.67,7.67,69695.0
2017-04-19 13:20:00,7.67,7.69,7.67,7.68,97705.0,7.67,7.69,7.67,7.68,97705.0
2017-04-19 13:30:00,7.68,7.69,7.68,7.69,45840.0,7.68,7.69,7.68,7.69,45840.0
2017-04-19 13:40:00,7.69,7.7,7.68,7.7,79295.0,7.69,7.7,7.68,7.7,79295.0
2017-04-19 13:50:00,7.7,7.7,7.69,7.7,56665.0,7.7,7.7,7.69,7.7,56665.0
2017-04-19 14:00:00,7.7,7.7,7.69,7.69,57985.0,7.7,7.7,7.69,7.69,57985.0
2017-04-19 14:10:00,7.69,7.7,7.67,7.68,74820.0,7.69,7.7,7.67,7.68,74820.0
2017-04-19 14:20:00,7.68,7.69,7.68,7.69,48125.0,7.68,7.69,7.68,7.69,48125.0
2017-04-19 14:30:00,7.69,7.7,7.69,7.69,57935.0,7.69,7.7,7.69,7.69,57935.0
2017-04-19 14:40:00,7.69,7.7,7.69,7.69,91940.0,7.69,7.7,7.69,7.69,91940.0
2017-04-19 14:50:00,7.69,7.69,7.68,7.69,69450.0,7.69,7.69,7.68,7.69,69450.0
2017-04-19 15:00:00,7.69,7.69,7.68,7.69,99210.0,7.69,7.69,7.68,7.69,99210.0
2017-04-19 15:10:00,7.69,7.71,7.69,7.7,112440.0,7.69,7.71,7.69,7.7,112440.0
2017-04-19 15:20:00,7.7,7.7,7.68,7.68,108635.0,7.7,7.7,7.68,7.68,108635.0
2017-04-19 15:30:00,7.68,7.69,7.67,7.68,212990.0,7.68,7.69,7.67,7.68,212990.0
2017-04-19 15:40:00,7.68,7.68,7.67,7.68,250950.0,7.68,7.68,7.67,7.68,250950.0
2017-04-19 15:50:00,7.68,7.69,7.68,7.69,507320.0,7.68,7.69,7.68,7.69,507320.0
2017-04-20 09:30:00,7.7,7.7,7.64,7.64,115625.0,7.7,7.7,7.64,7.64,115625.0
2017-04-20 09:40:00,7.65,7.65,7.63,7.64,122885.0,7.65,7.65,7.63,7.64,122885.0
2017-04-20 09:50:00,7.64,7.64,7.6,7.6,119335.0,7.64,7.64,7.6,7.6,119335.0
2017-04-20 10:00:00,7.6,7.63,7.6,7.63,70910.0,7.6,7.63,7.6,7.63,70910.0
2017-04-20 10:10:00,7.63,7.63,7.61,7.61,63290.0,7.63,7.63,7.61,7.61,63290.0
2017-04-20 10:20:00,7.61,7.62,7.6,7.61,54480.0,7.61,7.62,7.6,7.61,54480.0
2017-04-20 10:30:00,7.61,7.62,7.6,7.61,43165.0,7.61,7.62,7.6,7.61,43165.0
2017-04-20 10:40:00,7.61,7.61,7.6,7.6,32815.0,7.61,7.61,7.6,7.6,32815.0
2017-04-20 10:50:00,7.6,7.62,7.6,7.62,46425.0,7.6,7.62,7.6,7.62,46425.0
2017-04-20 11:00:00,7.62,7.63,7.61,7.62,38505.0,7.62,7.63,7.61,7.62,38505.0
2017-04-20 11:10:00,7.62,7.64,7.62,7.64,120930.0,7.62,7.64,7.62,7.64,120930.0
2017-04-20 11:20:00,7.64,7.65,7.63,7.65,117870.0,7.64,7.65,7.63,7.65,117870.0
2017-04-20 11:30:00,7.65,7.66,7.65,7.66,29520.0,7.65,7.66,7.65,7.66,29520.0
2017-04-20 11:40:00,7.66,7.67,7.64,7.67,51270.0,7.66,7.67,7.64,7.67,51270.0
2017-04-20 11:50:00,7.67,7.68,7.66,7.67,57560.0,7.67,7.68,7.66,7.67,57560.0
2017-04-20 12:00:00,7.67,7.68,7.66,7.68,58135.0,7.67,7.68,7.66,7.68,58135.0
2017-04-20 12:10:00,7.67,7.69,7.67,7.68,83640.0,7.67,7.69,7.67,7.68,83640.0
2017-04-20 12:20:00,7.69,7.69,7.68,7.68,54075.0,7.69,7.69,7.68,7.68,54075.0
2017-04-20 12:30:00,7.68,7.68,7.67,7.68,34310.0,7.68,7.68,7.67,7.68,34310.0
2017-04-20 12:40:00,7.68,7.68,7.67,7.68,20535.0,7.68,7.68,7.67,7.68,20535.0
2017-04-20 12:50:00,7.68,7.68,7.67,7.67,39570.0,7.68,7.68,7.67,7.67,39570.0
2017-04-20 13:00:00,7.67,7.68,7.67,7.67,39000.0,7.67,7.68,7.67,7.67,39000.0
2017-04-20 13:10:00,7.68,7.68,7.66,7.66,96650.0,7.68,7.68,7.66,7.66,96650.0
2017-04-20 13:20:00,7.66,7.67,7.66,7.67,41850.0,7.66,7.67,7.66,7.67,41850.0
2017-04-20 13:30:00,7.67,7.67,7.66,7.67,71165.0,7.67,7.67,7.66,7.67,71165.0
2017-04-20 13:40:00,7.67,7.68,7.67,7.67,37590.0,7.67,7.68,7.67,7.67,37590.0
2017-04-20 13:50:00,7.68,7.68,7.67,7.68,66970.0,7.68,7.68,7.67,7.68,66970.0
2017-04-20 14:00:00,7.68,7.7,7.68,7.7,155190.0,7.68,7.7,7.68,7.7,155190.0
2017-04-20 14:10:00,7.7,7.7,7.69,7.7,46150.0,7.7,7.7,7.69,7.7,46150.0
2017-04-20 14:20:00,7.7,7.7,7.7,7.7,141380.0,7.7,7.7,7.7,7.7,141380.0
2017-04-20 14:30:00,7.7,7.71,7.7,7.7,84020.0,7.7,7.71,7.7,7.7,84020.0
2017-04-20 14:40:00,7.7,7.7,7.69,7.69,55810.0,7.7,7.7,7.69,7.69,55810.0
2017-04-20 14:50:00,7.69,7.7,7.69,7.69,59985.0,7.69,7.7,7.69,7.69,59985.0
2017-04-20 15:00:00,7.7,7.7,7.69,7.69,65760.0,7.7,7.7,7.69,7.69,65760.0
2017-04-20 15:10:00,7.69,7.69,7.68,7.68,64110.0,7.69,7.69,7.68,7.68,64110.0
2017-04-20 15:20:00,7.68,7.68,7.67,7.68,71530.0,7.68,7.68,7.67,7.68,71530.0
2017-04-20 15:30:00,7.69,7.69,7.68,7.69,118570.0,7.69,7.69,7.68,7.69,118570.0
2017-04-20 15:40:00,7.69,7.7,7.69,7.7,265360.0,7.69,7.7,7.69,7.7,265360.0
2017-04-20 15:50:00,7.7,7.71,7.7,7.7,762800.0,7.7,7.71,7.7,7.7,762800.0
2017-04-21 09:30:00,7.83,7.89,7.76,7.82,810425.0,7.83,7.89,7.76,7.82,810425.0
2017-04-21 09:40:00,7.82,7.85,7.8,7.81,808800.0,7.82,7.85,7.8,7.81,808800.0
2017-04-21 09:50:00,7.81,7.83,7.8,7.8,226970.0,7.81,7.83,7.8,7.8,226970.0
2017-04-21 10:00:00,7.81,7.81,7.77,7.78,358980.0,7.81,7.81,7.77,7.78,358980.0
2017-04-21 10:10:00,7.78,7.8,7.77,7.79,222105.0,7.78,7.8,7.77,7.79,222105.0
2017-04-21 10:20:00,7.8,7.83,7.79,7.82,266495.0,7.8,7.83,7.79,7.82,266495.0
2017-04-21 10:30:00,7.82,7.82,7.8,7.81,130750.0,7.82,7.82,7.8,7.81,130750.0
2017-04-21 10:40:00,7.82,7.83,7.8,7.8,180455.0,7.82,7.83,7.8,7.8,180455.0
2017-04-21 10:50:00,7.8,7.81,7.79,7.81,171980.0,7.8,7.81,7.79,7.81,171980.0
2017-04-21 11:00:00,7.81,7.81,7.78,7.78,142810.0,7.81,7.81,7.78,7.78,142810.0
2017-04-21 11:10:00,7.78,7.8,7.78,7.79,221620.0,7.78,7.8,7.78,7.79,221620.0
2017-04-21 11:20:00,7.79,7.8,7.79,7.8,91020.0,7.79,7.8,7.79,7.8,91020.0
2017-04-21 11:30:00,7.8,7.81,7.79,7.8,162045.0,7.8,7.81,7.79,7.8,162045.0
2017-04-21 11:40:00,7.8,7.81,7.79,7.81,231945.0,7.8,7.81,7.79,7.81,231945.0
2017-04-21 11:50:00,7.81,7.82,7.8,7.81,75755.0,7.81,7.82,7.8,7.81,75755.0
2017-04-21 12:00:00,7.81,7.86,7.81,7.84,1153020.0,7.81,7.86,7.81,7.84,1153020.0
2017-04-21 12:10:00,7.84,7.85,7.83,7.84,263700.0,7.84,7.85,7.83,7.84,263700.0
2017-04-21 12:20:00,7.84,7.87,7.84,7.86,460235.0,7.84,7.87,7.84,7.86,460235.0
2017-04-21 12:30:00,7.86,7.87,7.86,7.87,548670.0,7.86,7.87,7.86,7.87,548670.0
2017-04-21 12:40:00,7.87,7.88,7.86,7.86,300520.0,7.87,7.88,7.86,7.86,300520.0
2017-04-21 12:50:00,7.86,7.87,7.86,7.86,240615.0,7.86,7.87,7.86,7.86,240615.0
2017-04-21 13:00:00,7.87,7.87,7.86,7.86,207345.0,7.87,7.87,7.86,7.86,207345.0
2017-04-21 13:10:00,7.87,7.87,7.85,7.85,318865.0,7.87,7.87,7.85,7.85,318865.0
2017-04-21 13:20:00,7.85,7.86,7.85,7.85,252745.0,7.85,7.86,7.85,7.85,252745.0
2017-04-21 13:30:00,7.85,7.86,7.84,7.84,225875.0,7.85,7.86,7.84,7.84,225875.0
2017-04-21 13:40:00,7.84,7.85,7.84,7.84,463805.0,7.84,7.85,7.84,7.84,463805.0
2017-04-21 13:50:00,7.84,7.86,7.84,7.86,625625.0,7.84,7.86,7.84,7.86,625625.0
2017-04-21 14:00:00,7.86,7.86,7.85,7.86,216250.0,7.86,7.86,7.85,7.86,216250.0
2017-04-21 14:10:00,7.86,7.86,7.85,7.85,210550.0,7.86,7.86,7.85,7.85,210550.0
2017-04-21 14:20:00,7.85,7.86,7.85,7.86,370950.0,7.85,7.86,7.85,7.86,370950.0
2017-04-21 14:30:00,7.86,7.87,7.86,7.86,209920.0,7.86,7.87,7.86,7.86,209920.0
2017-04-21 14:40:00,7.86,7.87,7.86,7.87,278435.0,7.86,7.87,7.86,7.87,278435.0
2017-04-21 14:50:00,7.87,7.89,7.87,7.88,220690.0,7.87,7.89,7.87,7.88,220690.0
2017-04-21 15:00:00,7.88,7.89,7.88,7.89,281855.0,7.88,7.89,7.88,7.89,281855.0
2017-04-21 15:10:00,7.9,7.91,7.89,7.91,395970.0,7.9,7.91,7.89,7.91,395970.0
2017-04-21 15:20:00,7.91,7.91,7.9,7.91,373145.0,7.91,7.91,7.9,7.91,373145.0
2017-04-21 15:30:00,7.91,7.92,7.91,7.92,455420.0,7.91,7.92,7.91,7.92,455420.0
2017-04-21 15:40:00,7.92,7.92,7.91,7.92,796345.0,7.92,7.92,7.91,7.92,796345.0
2017-04-21 15:50:00,7.92,7.93,7.91,7.91,1360555.0,7.92,7.93,7.91,7.91,1360555.0
2017-04-24 09:30:00,8.04,8.07,7.92,7.95,1216720.0,8.04,8.07,7.92,7.95,1216720.0
2017-04-24 09:40:00,7.94,7.95,7.91,7.94,320060.0,7.94,7.95,7.91,7.94,320060.0
2017-04-24 09:50:00,7.94,7.97,7.93,7.96,439675.0,7.94,7.97,7.93,7.96,439675.0
2017-04-24 10:00:00,7.96,7.99,7.96,7.97,377535.0,7.96,7.99,7.96,7.97,377535.0
2017-04-24 10:10:00,7.97,8.01,7.97,7.98,423715.0,7.97,8.01,7.97,7.98,423715.0
2017-04-24 10:20:00,7.98,8.0,7.97,8.0,146895.0,7.98,8.0,7.97,8.0,146895.0
2017-04-24 10:30:00,7.99,8.0,7.98,7.99,317270.0,7.99,8.0,7.98,7.99,317270.0
2017-04-24 10:40:00,7.99,8.0,7.98,8.0,614805.0,7.99,8.0,7.98,8.0,614805.0
2017-04-24 10:50:00,8.0,8.04,8.0,8.01,690970.0,8.0,8.04,8.0,8.01,690970.0
2017-04-24 11:00:00,8.01,8.02,8.0,8.0,589770.0,8.01,8.02,8.0,8.0,589770.0
2017-04-24 11:10:00,8.0,8.0,7.98,7.99,336435.0,8.0,8.0,7.98,7.99,336435.0
2017-04-24 11:20:00,8.0,8.0,7.99,8.0,257600.0,8.0,8.0,7.99,8.0,257600.0
2017-04-24 11:30:00,8.0,8.04,7.99,8.03,331605.0,8.0,8.04,7.99,8.03,331605.0
2017-04-24 11:40:00,8.03,8.05,8.03,8.04,229250.0,8.03,8.05,8.03,8.04,229250.0
2017-04-24 11:50:00,8.04,8.04,8.02,8.02,161585.0,8.04,8.04,8.02,8.02,161585.0
2017-04-24 12:00:00,8.02,8.04,8.02,8.04,298845.0,8.02,8.04,8.02,8.04,298845.0
2017-04-24 12:10:00,8.04,8.04,8.03,8.04,141500.0,8.04,8.04,8.03,8.04,141500.0
2017-04-24 12:20:00,8.03,8.05,8.03,8.04,260140.0,8.03,8.05,8.03,8.04,260140.0
2017-04-24 12:30:00,8.04,8.04,8.03,8.04,153035.0,8.04,8.04,8.03,8.04,153035.0
2017-04-24 12:40:00,8.04,8.04,8.04,8.04,144810.0,8.04,8.04,8.04,8.04,144810.0
2017-04-24 12:50:00,8.04,8.05,8.04,8.04,178190.0,8.04,8.05,8.04,8.04,178190.0
2017-04-24 13:00:00,8.04,8.05,8.04,8.04,100050.0,8.04,8.05,8.04,8.04,100050.0
2017-04-24 13:10:00,8.04,8.05,8.04,8.05,94565.0,8.04,8.05,8.04,8.05,94565.0
2017-04-24 13:20:00,8.05,8.05,8.04,8.04,419710.0,8.05,8.05,8.04,8.04,419710.0
2017-04-24 13:30:00,8.04,8.05,8.04,8.04,159295.0,8.04,8.05,8.04,8.04,159295.0
2017-04-24 13:40:00,8.04,8.04,8.0,8.01,396075.0,8.04,8.04,8.0,8.01,396075.0
2017-04-24 13:50:00,8.01,8.02,8.01,8.01,246005.0,8.01,8.02,8.01,8.01,246005.0
2017-04-24 14:00:00,8.01,8.02,8.0,8.0,252145.0,8.01,8.02,8.0,8.0,252145.0
2017-04-24 14:10:00,8.0,8.01,8.0,8.01,253950.0,8.0,8.01,8.0,8.01,253950.0
2017-04-24 14:20:00,8.01,8.02,8.0,8.01,426900.0,8.01,8.02,8.0,8.01,426900.0
2017-04-24 14:30:00,8.01,8.01,7.99,8.0,272275.0,8.01,8.01,7.99,8.0,272275.0
2017-04-24 14:40:00,8.0,8.0,7.98,8.0,312310.0,8.0,8.0,7.98,8.0,312310.0
2017-04-24 14:50:00,8.0,8.0,7.99,7.99,219530.0,8.0,8.0,7.99,7.99,219530.0
2017-04-24 15:00:00,7.99,8.0,7.98,7.99,238855.0,7.99,8.0,7.98,7.99,238855.0
2017-04-24 15:10:00,7.99,8.0,7.99,8.0,153890.0,7.99,8.0,7.99,8.0,153890.0
2017-04-24 15:20:00,8.0,8.0,7.99,8.0,216390.0,8.0,8.0,7.99,8.0,216390.0
2017-04-24 15:30:00,8.0,8.0,7.99,7.99,237325.0,8.0,8.0,7.99,7.99,237325.0
2017-04-24 15:40:00,7.99,8.0,7.99,7.99,389280.0,7.99,8.0,7.99,7.99,389280.0
2017-04-24 15:50:00,7.99,7.99,7.97,7.98,1184140.0,7.99,7.99,7.97,7.98,1184140.0
2017-04-25 09:30:00,8.03,8.08,8.03,8.04,273150.0,8.03,8.08,8.03,8.04,273150.0
2017-04-25 09:40:00,8.04,8.05,8.01,8.01,278355.0,8.04,8.05,8.01,8.01,278355.0
2017-04-25 09:50:00,8.01,8.02,8.0,8.02,136525.0,8.01,8.02,8.0,8.02,136525.0
2017-04-25 10:00:00,8.01,8.06,8.01,8.06,254490.0,8.01,8.06,8.01,8.06,254490.0
2017-04-25 10:10:00,8.05,8.08,8.05,8.07,187380.0,8.05,8.08,8.05,8.07,187380.0
2017-04-25 10:20:00,8.07,8.07,8.05,8.05,281695.0,8.07,8.07,8.05,8.05,281695.0
2017-04-25 10:30:00,8.05,8.06,8.04,8.05,128300.0,8.05,8.06,8.04,8.05,128300.0
2017-04-25 10:40:00,8.05,8.05,8.03,8.04,158585.0,8.05,8.05,8.03,8.04,158585.0
2017-04-25 10:50:00,8.04,8.05,8.03,8.05,241480.0,8.04,8.05,8.03,8.05,241480.0
2017-04-25 11:00:00,8.04,8.06,8.04,8.05,178470.0,8.04,8.06,8.04,8.05,178470.0
2017-04-25 11:10:00,8.05,8.06,8.05,8.06,119825.0,8.05,8.06,8.05,8.06,119825.0
2017-04-25 11:20:00,8.06,8.07,8.05,8.06,77520.0,8.06,8.07,8.05,8.06,77520.0
2017-04-25 11:30:00,8.06,8.07,8.06,8.07,94465.0,8.06,8.07,8.06,8.07,94465.0
2017-04-25 11:40:00,8.07,8.08,8.07,8.07,113290.0,8.07,8.08,8.07,8.07,113290.0
2017-04-25 11:50:00,8.07,8.08,8.07,8.08,91520.0,8.07,8.08,8.07,8.08,91520.0
2017-04-25 12:00:00,8.08,8.1,8.08,8.09,101500.0,8.08,8.1,8.08,8.09,101500.0
2017-04-25 12:10:00,8.09,8.09,8.08,8.08,86725.0,8.09,8.09,8.08,8.08,86725.0
2017-04-25 12:20:00,8.08,8.09,8.08,8.08,90615.0,8.08,8.09,8.08,8.08,90615.0
2017-04-25 12:30:00,8.08,8.08,8.07,8.08,184840.0,8.08,8.08,8.07,8.08,184840.0
2017-04-25 12:40:00,8.08,8.08,8.07,8.08,123955.0,8.08,8.08,8.07,8.08,123955.0
2017-04-25 12:50:00,8.07,8.08,8.06,8.06,83230.0,8.07,8.08,8.06,8.06,83230.0
2017-04-25 13:00:00,8.06,8.07,8.06,8.07,96775.0,8.06,8.07,8.06,8.07,96775.0
2017-04-25 13:10:00,8.07,8.09,8.07,8.08,88765.0,8.07,8.09,8.07,8.08,88765.0
2017-04-25 13:20:00,8.09,8.09,8.08,8.09,62345.0,8.09,8.09,8.08,8.09,62345.0
2017-04-25 13:30:00,8.09,8.09,8.09,8.09,119665.0,8.09,8.09,8.09,8.09,119665.0
2017-04-25 13:40:00,8.09,8.09,8.09,8.09,40490.0,8.09,8.09,8.09,8.09,40490.0
2017-04-25 13:50:00,8.09,8.09,8.09,8.09,86175.0,8.09,8.09,8.09,8.09,86175.0
2017-04-25 14:00:00,8.09,8.09,8.09,8.09,85015.0,8.09,8.09,8.09,8.09,85015.0
2017-04-25 14:10:00,8.09,8.09,8.09,8.09,117970.0,8.09,8.09,8.09,8.09,117970.0
2017-04-25 14:20:00,8.09,8.09,8.08,8.08,93860.0,8.09,8.09,8.08,8.08,93860.0
2017-04-25 14:30:00,8.08,8.09,8.08,8.09,71535.0,8.08,8.09,8.08,8.09,71535.0
2017-04-25 14:40:00,8.09,8.1,8.09,8.1,281470.0,8.09,8.1,8.09,8.1,281470.0
2017-04-25 14:50:00,8.1,8.1,8.09,8.1,96035.0,8.1,8.1,8.09,8.1,96035.0
2017-04-25 15:00:00,8.1,8.12,8.09,8.12,343505.0,8.1,8.12,8.09,8.12,343505.0
2017-04-25 15:10:00,8.12,8.13,8.1,8.1,570410.0,8.12,8.13,8.1,8.1,570410.0
2017-04-25 15:20:00,8.1,8.1,8.09,8.09,161475.0,8.1,8.1,8.09,8.09,161475.0
2017-04-25 15:30:00,8.09,8.09,8.07,8.08,323900.0,8.09,8.09,8.07,8.08,323900.0
2017-04-25 15:40:00,8.08,8.08,8.06,8.07,215450.0,8.08,8.08,8.06,8.07,215450.0
2017-04-25 15:50:00,8.07,8.07,8.05,8.05,573195.0,8.07,8.07,8.05,8.05,573195.0
2017-04-26 09:30:00,8.04,8.06,8.02,8.02,343975.0,8.04,8.06,8.02,8.02,343975.0
2017-04-26 09:40:00,8.03,8.04,8.01,8.01,90390.0,8.03,8.04,8.01,8.01,90390.0
2017-04-26 09:50:00,8.02,8.02,8.0,8.0,50630.0,8.02,8.02,8.0,8.0,50630.0
2017-04-26 10:00:00,8.01,8.02,8.0,8.02,75050.0,8.01,8.02,8.0,8.02,75050.0
2017-04-26 10:10:00,8.02,8.02,8.01,8.01,119200.0,8.02,8.02,8.01,8.01,119200.0
2017-04-26 10:20:00,8.02,8.03,8.01,8.02,53005.0,8.02,8.03,8.01,8.02,53005.0
2017-04-26 10:30:00,8.02,8.02,8.01,8.02,132330.0,8.02,8.02,8.01,8.02,132330.0
2017-04-26 10:40:00,8.02,8.02,8.02,8.02,411905.0,8.02,8.02,8.02,8.02,411905.0
2017-04-26 10:50:00,8.02,8.03,8.01,8.02,246640.0,8.02,8.03,8.01,8.02,246640.0
2017-04-26 11:00:00,8.02,8.02,8.02,8.02,121445.0,8.02,8.02,8.02,8.02,121445.0
2017-04-26 11:10:00,8.02,8.02,8.01,8.02,99890.0,8.02,8.02,8.01,8.02,99890.0
2017-04-26 11:20:00,8.02,8.04,8.02,8.03,117065.0,8.02,8.04,8.02,8.03,117065.0
2017-04-26 11:30:00,8.03,8.03,8.02,8.02,113435.0,8.03,8.03,8.02,8.02,113435.0
2017-04-26 11:40:00,8.03,8.03,8.01,8.01,240185.0,8.03,8.03,8.01,8.01,240185.0
2017-04-26 11:50:00,8.01,8.01,8.01,8.01,75050.0,8.01,8.01,8.01,8.01,75050.0
2017-04-26 12:00:00,8.01,8.02,8.01,8.02,39415.0,8.01,8.02,8.01,8.02,39415.0
2017-04-26 12:10:00,8.02,8.03,8.02,8.03,83675.0,8.02,8.03,8.02,8.03,83675.0
2017-04-26 12:20:00,8.03,8.03,8.02,8.02,52405.0,8.03,8.03,8.02,8.02,52405.0
2017-04-26 12:30:00,8.02,8.03,8.02,8.03,35525.0,8.02,8.03,8.02,8.03,35525.0
2017-04-26 12:40:00,8.03,8.03,8.02,8.02,54105.0,8.03,8.03,8.02,8.02,54105.0
2017-04-26 12:50:00,8.02,8.03,8.02,8.02,65190.0,8.02,8.03,8.02,8.02,65190.0
2017-04-26 13:00:00,8.02,8.03,8.02,8.02,113425.0,8.02,8.03,8.02,8.02,113425.0
2017-04-26 13:10:00,8.03,8.03,8.02,8.02,46490.0,8.03,8.03,8.02,8.02,46490.0
2017-04-26 13:20:00,8.03,8.03,8.02,8.02,43050.0,8.03,8.03,8.02,8.02,43050.0
2017-04-26 13:30:00,8.02,8.02,8.01,8.02,68800.0,8.02,8.02,8.01,8.02,68800.0
2017-04-26 13:40:00,8.02,8.02,8.01,8.01,174970.0,8.02,8.02,8.01,8.01,174970.0
2017-04-26 13:50:00,8.01,8.02,8.01,8.01,167320.0,8.01,8.02,8.01,8.01,167320.0
2017-04-26 14:00:00,8.01,8.01,7.99,8.0,130965.0,8.01,8.01,7.99,8.0,130965.0
2017-04-26 14:10:00,8.0,8.0,7.99,8.0,53930.0,8.0,8.0,7.99,8.0,53930.0
2017-04-26 14:20:00,8.0,8.0,7.99,7.99,69625.0,8.0,8.0,7.99,7.99,69625.0
2017-04-26 14:30:00,7.99,8.0,7.99,8.0,50780.0,7.99,8.0,7.99,8.0,50780.0
2017-04-26 14:40:00,8.0,8.0,7.99,8.0,121390.0,8.0,8.0,7.99,8.0,121390.0
2017-04-26 14:50:00,8.0,8.0,7.99,8.0,95960.0,8.0,8.0,7.99,8.0,95960.0
2017-04-26 15:00:00,8.0,8.01,7.99,8.0,208905.0,8.0,8.01,7.99,8.0,208905.0
2017-04-26 15:10:00,8.0,8.01,8.0,8.0,261680.0,8.0,8.01,8.0,8.0,261680.0
2017-04-26 15:20:00,8.0,8.01,8.0,8.0,281115.0,8.0,8.01,8.0,8.0,281115.0
2017-04-26 15:30:00,8.0,8.0,7.99,8.0,600395.0,8.0,8.0,7.99,8.0,600395.0
2017-04-26 15:40:00,8.0,8.0,7.99,8.0,352390.0,8.0,8.0,7.99,8.0,352390.0
2017-04-26 15:50:00,8.0,8.0,7.98,7.98,915270.0,8.0,8.0,7.98,7.98,915270.0
2017-04-27 09:30:00,8.03,8.06,7.97,7.99,518230.0,8.03,8.06,7.97,7.99,518230.0
2017-04-27 09:40:00,7.98,8.0,7.96,7.98,294640.0,7.98,8.0,7.96,7.98,294640.0
2017-04-27 09:50:00,7.98,7.98,7.97,7.97,353840.0,7.98,7.98,7.97,7.97,353840.0
2017-04-27 10:00:00,7.97,8.01,7.97,8.01,296830.0,7.97,8.01,7.97,8.01,296830.0
2017-04-27 10:10:00,8.01,8.02,7.98,8.01,433655.0,8.01,8.02,7.98,8.01,433655.0
2017-04-27 10:20:00,8.01,8.03,8.0,8.03,130800.0,8.01,8.03,8.0,8.03,130800.0
2017-04-27 10:30:00,8.03,8.08,8.02,8.07,306975.0,8.03,8.08,8.02,8.07,306975.0
2017-04-27 10:40:00,8.07,8.08,8.06,8.07,250790.0,8.07,8.08,8.06,8.07,250790.0
2017-04-27 10:50:00,8.07,8.1,8.06,8.09,247075.0,8.07,8.1,8.06,8.09,247075.0
2017-04-27 11:00:00,8.09,8.1,8.05,8.06,257615.0,8.09,8.1,8.05,8.06,257615.0
2017-04-27 11:10:00,8.06,8.08,8.06,8.08,217035.0,8.06,8.08,8.06,8.08,217035.0
2017-04-27 11:20:00,8.08,8.08,8.05,8.06,135395.0,8.08,8.08,8.05,8.06,135395.0
2017-04-27 11:30:00,8.06,8.07,8.06,8.06,211570.0,8.06,8.07,8.06,8.06,211570.0
2017-04-27 11:40:00,8.06,8.06,8.04,8.05,212515.0,8.06,8.06,8.04,8.05,212515.0
2017-04-27 11:50:00,8.05,8.05,8.03,8.04,145740.0,8.05,8.05,8.03,8.04,145740.0
2017-04-27 12:00:00,8.04,8.05,8.04,8.05,214315.0,8.04,8.05,8.04,8.05,214315.0
2017-04-27 12:10:00,8.05,8.06,8.04,8.05,89825.0,8.05,8.06,8.04,8.05,89825.0
2017-04-27 12:20:00,8.05,8.07,8.04,8.07,99980.0,8.05,8.07,8.04,8.07,99980.0
2017-04-27 12:30:00,8.07,8.08,8.07,8.07,135230.0,8.07,8.08,8.07,8.07,135230.0
2017-04-27 12:40:00,8.07,8.09,8.07,8.09,161575.0,8.07,8.09,8.07,8.09,161575.0
2017-04-27 12:50:00,8.08,8.1,8.08,8.1,237370.0,8.08,8.1,8.08,8.1,237370.0
2017-04-27 13:00:00,8.1,8.1,8.09,8.09,104830.0,8.1,8.1,8.09,8.09,104830.0
2017-04-27 13:10:00,8.09,8.1,8.09,8.1,504930.0,8.09,8.1,8.09,8.1,504930.0
2017-04-27 13:20:00,8.1,8.12,8.09,8.12,165040.0,8.1,8.12,8.09,8.12,165040.0
2017-04-27 13:30:00,8.12,8.12,8.09,8.1,350230.0,8.12,8.12,8.09,8.1,350230.0
2017-04-27 13:40:00,8.1,8.12,8.1,8.12,142480.0,8.1,8.12,8.1,8.12,142480.0
2017-04-27 13:50:00,8.12,8.12,8.09,8.1,319040.0,8.12,8.12,8.09,8.1,319040.0
2017-04-27 14:00:00,8.1,8.11,8.1,8.1,173995.0,8.1,8.11,8.1,8.1,173995.0
2017-04-27 14:10:00,8.1,8.11,8.09,8.1,845535.0,8.1,8.11,8.09,8.1,845535.0
2017-04-27 14:20:00,8.1,8.1,8.06,8.06,251070.0,8.1,8.1,8.06,8.06,251070.0
2017-04-27 14:30:00,8.06,8.06,8.04,8.06,464850.0,8.06,8.06,8.04,8.06,464850.0
2017-04-27 14:40:00,8.05,8.06,8.05,8.06,490900.0,8.05,8.06,8.05,8.06,490900.0
2017-04-27 14:50:00,8.06,8.06,8.05,8.05,373330.0,8.06,8.06,8.05,8.05,373330.0
2017-04-27 15:00:00,8.05,8.06,8.05,8.05,418015.0,8.05,8.06,8.05,8.05,418015.0
2017-04-27 15:10:00,8.06,8.08,8.05,8.08,326460.0,8.06,8.08,8.05,8.08,326460.0
2017-04-27 15:20:00,8.08,8.08,8.07,8.08,360330.0,8.08,8.08,8.07,8.08,360330.0
2017-04-27 15:30:00,8.08,8.08,8.07,8.07,513025.0,8.08,8.08,8.07,8.07,513025.0
2017-04-27 15:40:00,8.07,8.08,8.07,8.07,740410.0,8.07,8.08,8.07,8.07,740410.0
2017-04-27 15:50:00,8.08,8.1,8.07,8.09,1385275.0,8.08,8.1,8.07,8.09,1385275.0
2017-04-28 09:30:00,7.81,7.98,7.75,7.97,1766070.0,7.81,7.98,7.75,7.97,1766070.0
2017-04-28 09:40:00,7.97,7.99,7.92,7.93,1916985.0,7.97,7.99,7.92,7.93,1916985.0
2017-04-28 09:50:00,7.93,7.95,7.73,7.8,2317650.0,7.93,7.95,7.73,7.8,2317650.0
2017-04-28 10:00:00,7.8,7.83,7.77,7.81,912620.0,7.8,7.83,7.77,7.81,912620.0
2017-04-28 10:10:00,7.81,7.83,7.77,7.79,667615.0,7.81,7.83,7.77,7.79,667615.0
2017-04-28 10:20:00,7.79,7.79,7.73,7.74,789860.0,7.79,7.79,7.73,7.74,789860.0
2017-04-28 10:30:00,7.74,7.79,7.74,7.79,695340.0,7.74,7.79,7.74,7.79,695340.0
2017-04-28 10:40:00,7.79,7.8,7.77,7.78,650945.0,7.79,7.8,7.77,7.78,650945.0
2017-04-28 10:50:00,7.78,7.82,7.78,7.82,702355.0,7.78,7.82,7.78,7.82,702355.0
2017-04-28 11:00:00,7.83,7.85,7.8,7.8,519855.0,7.83,7.85,7.8,7.8,519855.0
2017-04-28 11:10:00,7.8,7.81,7.78,7.78,395900.0,7.8,7.81,7.78,7.78,395900.0
2017-04-28 11:20:00,7.79,7.79,7.76,7.77,402505.0,7.79,7.79,7.76,7.77,402505.0
2017-04-28 11:30:00,7.77,7.79,7.74,7.78,410075.0,7.77,7.79,7.74,7.78,410075.0
2017-04-28 11:40:00,7.78,7.81,7.78,7.81,168855.0,7.78,7.81,7.78,7.81,168855.0
2017-04-28 11:50:00,7.81,7.82,7.8,7.81,232395.0,7.81,7.82,7.8,7.81,232395.0
2017-04-28 12:00:00,7.81,7.84,7.8,7.83,356875.0,7.81,7.84,7.8,7.83,356875.0
2017-04-28 12:10:00,7.84,7.86,7.83,7.83,311680.0,7.84,7.86,7.83,7.83,311680.0
2017-04-28 12:20:00,7.83,7.85,7.82,7.84,191525.0,7.83,7.85,7.82,7.84,191525.0
2017-04-28 12:30:00,7.84,7.84,7.82,7.82,182020.0,7.84,7.84,7.82,7.82,182020.0
2017-04-28 12:40:00,7.82,7.84,7.82,7.84,181255.0,7.82,7.84,7.82,7.84,181255.0
2017-04-28 12:50:00,7.84,7.85,7.82,7.84,162860.0,7.84,7.85,7.82,7.84,162860.0
2017-04-28 13:00:00,7.84,7.85,7.84,7.84,170355.0,7.84,7.85,7.84,7.84,170355.0
2017-04-28 13:10:00,7.84,7.87,7.84,7.87,202550.0,7.84,7.87,7.84,7.87,202550.0
2017-04-28 13:20:00,7.87,7.87,7.85,7.86,148855.0,7.87,7.87,7.85,7.86,148855.0
2017-04-28 13:30:00,7.86,7.88,7.86,7.87,145035.0,7.86,7.88,7.86,7.87,145035.0
2017-04-28 13:40:00,7.88,7.9,7.87,7.88,180265.0,7.88,7.9,7.87,7.88,180265.0
2017-04-28 13:50:00,7.88,7.89,7.87,7.88,144980.0,7.88,7.89,7.87,7.88,144980.0
2017-04-28 14:00:00,7.88,7.89,7.87,7.88,132500.0,7.88,7.89,7.87,7.88,132500.0
2017-04-28 14:10:00,7.88,7.88,7.84,7.85,288765.0,7.88,7.88,7.84,7.85,288765.0
2017-04-28 14:20:00,7.85,7.86,7.84,7.84,309935.0,7.85,7.86,7.84,7.84,309935.0
2017-04-28 14:30:00,7.84,7.86,7.84,7.84,205080.0,7.84,7.86,7.84,7.84,205080.0
2017-04-28 14:40:00,7.84,7.85,7.84,7.85,196015.0,7.84,7.85,7.84,7.85,196015.0
2017-04-28 14:50:00,7.85,7.85,7.84,7.85,166095.0,7.85,7.85,7.84,7.85,166095.0
2017-04-28 15:00:00,7.85,7.85,7.81,7.82,283985.0,7.85,7.85,7.81,7.82,283985.0
2017-04-28 15:10:00,7.82,7.84,7.82,7.82,191065.0,7.82,7.84,7.82,7.82,191065.0
2017-04-28 15:20:00,7.82,7.83,7.82,7.83,247605.0,7.82,7.83,7.82,7.83,247605.0
2017-04-28 15:30:00,7.83,7.83,7.81,7.83,559145.0,7.83,7.83,7.81,7.83,559145.0
2017-04-28 15:40:00,7.83,7.85,7.82,7.85,766090.0,7.83,7.85,7.82,7.85,766090.0
2017-04-28 15:50:00,7.85,7.86,7.8,7.8,1757420.0,7.85,7.86,7.8,7.8,1757420.0
2017-05-01 09:30:00,7.86,7.87,7.84,7.84,220440.0,7.86,7.87,7.84,7.84,220440.0
2017-05-01 09:40:00,7.84,7.85,7.81,7.82,136585.0,7.84,7.85,7.81,7.82,136585.0
2017-05-01 09:50:00,7.81,7.82,7.78,7.78,500155.0,7.81,7.82,7.78,7.78,500155.0
2017-05-01 10:00:00,7.79,7.8,7.74,7.74,443370.0,7.79,7.8,7.74,7.74,443370.0
2017-05-01 10:10:00,7.74,7.75,7.73,7.74,219355.0,7.74,7.75,7.73,7.74,219355.0
2017-05-01 10:20:00,7.74,7.75,7.72,7.73,132325.0,7.74,7.75,7.72,7.73,132325.0
2017-05-01 10:30:00,7.73,7.79,7.73,7.77,618510.0,7.73,7.79,7.73,7.77,618510.0
2017-05-01 10:40:00,7.77,7.79,7.77,7.79,660285.0,7.77,7.79,7.77,7.79,660285.0
2017-05-01 10:50:00,7.78,7.81,7.78,7.78,412700.0,7.78,7.81,7.78,7.78,412700.0
2017-05-01 11:00:00,7.79,7.79,7.78,7.79,150465.0,7.79,7.79,7.78,7.79,150465.0
2017-05-01 11:10:00,7.79,7.79,7.77,7.77,106065.0,7.79,7.79,7.77,7.77,106065.0
2017-05-01 11:20:00,7.77,7.77,7.75,7.75,67920.0,7.77,7.77,7.75,7.75,67920.0
2017-05-01 11:30:00,7.75,7.77,7.75,7.77,200940.0,7.75,7.77,7.75,7.77,200940.0
2017-05-01 11:40:00,7.77,7.78,7.76,7.78,70625.0,7.77,7.78,7.76,7.78,70625.0
2017-05-01 11:50:00,7.78,7.8,7.77,7.79,81425.0,7.78,7.8,7.77,7.79,81425.0
2017-05-01 12:00:00,7.79,7.81,7.79,7.8,162555.0,7.79,7.81,7.79,7.8,162555.0
2017-05-01 12:10:00,7.8,7.81,7.8,7.81,75655.0,7.8,7.81,7.8,7.81,75655.0
2017-05-01 12:20:00,7.81,7.81,7.8,7.8,54165.0,7.81,7.81,7.8,7.8,54165.0
2017-05-01 12:30:00,7.8,7.81,7.8,7.81,48765.0,7.8,7.81,7.8,7.81,48765.0
2017-05-01 12:40:00,7.8,7.81,7.8,7.8,52820.0,7.8,7.81,7.8,7.8,52820.0
2017-05-01 12:50:00,7.8,7.8,7.79,7.8,126170.0,7.8,7.8,7.79,7.8,126170.0
2017-05-01 13:00:00,7.8,7.81,7.8,7.81,80355.0,7.8,7.81,7.8,7.81,80355.0
2017-05-01 13:10:00,7.81,7.83,7.81,7.83,79495.0,7.81,7.83,7.81,7.83,79495.0
2017-05-01 13:20:00,7.83,7.83,7.82,7.83,102980.0,7.83,7.83,7.82,7.83,102980.0
2017-05-01 13:30:00,7.83,7.84,7.83,7.83,127835.0,7.83,7.84,7.83,7.83,127835.0
2017-05-01 13:40:00,7.83,7.84,7.83,7.83,154490.0,7.83,7.84,7.83,7.83,154490.0
2017-05-01 13:50:00,7.83,7.84,7.83,7.84,118315.0,7.83,7.84,7.83,7.84,118315.0
2017-05-01 14:00:00,7.84,7.84,7.83,7.83,77310.0,7.84,7.84,7.83,7.83,77310.0
2017-05-01 14:10:00,7.83,7.83,7.82,7.82,86045.0,7.83,7.83,7.82,7.82,86045.0
2017-05-01 14:20:00,7.82,7.83,7.82,7.82,75415.0,7.82,7.83,7.82,7.82,75415.0
2017-05-01 14:30:00,7.82,7.82,7.82,7.82,75175.0,7.82,7.82,7.82,7.82,75175.0
2017-05-01 14:40:00,7.82,7.83,7.81,7.81,178990.0,7.82,7.83,7.81,7.81,178990.0
2017-05-01 14:50:00,7.81,7.82,7.81,7.82,115615.0,7.81,7.82,7.81,7.82,115615.0
2017-05-01 15:00:00,7.82,7.82,7.81,7.82,115935.0,7.82,7.82,7.81,7.82,115935.0
2017-05-01 15:10:00,7.82,7.82,7.81,7.81,117610.0,7.82,7.82,7.81,7.81,117610.0
2017-05-01 15:20:00,7.82,7.82,7.81,7.81,342045.0,7.82,7.82,7.81,7.81,342045.0
2017-05-01 15:30:00,7.81,7.82,7.81,7.81,254160.0,7.81,7.82,7.81,7.81,254160.0
2017-05-01 15:40:00,7.82,7.83,7.81,7.83,397225.0,7.82,7.83,7.81,7.83,397225.0
2017-05-01 15:50:00,7.83,7.84,7.83,7.83,1346290.0,7.83,7.84,7.83,7.83,1346290.0
2017-05-02 09:30:00,7.87,7.89,7.86,7.88,272145.0,7.87,7.89,7.86,7.88,272145.0
2017-05-02 09:40:00,7.88,7.88,7.83,7.83,210585.0,7.88,7.88,7.83,7.83,210585.0
2017-05-02 09:50:00,7.83,7.85,7.83,7.84,372235.0,7.83,7.85,7.83,7.84,372235.0
2017-05-02 10:00:00,7.84,7.85,7.83,7.85,271975.0,7.84,7.85,7.83,7.85,271975.0
2017-05-02 10:10:00,7.85,7.86,7.84,7.86,112355.0,7.85,7.86,7.84,7.86,112355.0
2017-05-02 10:20:00,7.86,7.89,7.86,7.89,323425.0,7.86,7.89,7.86,7.89,323425.0
2017-05-02 10:30:00,7.89,7.9,7.88,7.89,299935.0,7.89,7.9,7.88,7.89,299935.0
2017-05-02 10:40:00,7.89,7.9,7.89,7.89,186885.0,7.89,7.9,7.89,7.89,186885.0
2017-05-02 10:50:00,7.89,7.89,7.87,7.88,169470.0,7.89,7.89,7.87,7.88,169470.0
2017-05-02 11:00:00,7.88,7.89,7.88,7.88,106380.0,7.88,7.89,7.88,7.88,106380.0
2017-05-02 11:10:00,7.88,7.9,7.88,7.9,122510.0,7.88,7.9,7.88,7.9,122510.0
2017-05-02 11:20:00,7.9,7.9,7.89,7.9,147115.0,7.9,7.9,7.89,7.9,147115.0
2017-05-02 11:30:00,7.9,7.9,7.9,7.9,295555.0,7.9,7.9,7.9,7.9,295555.0
2017-05-02 11:40:00,7.9,7.92,7.9,7.9,165635.0,7.9,7.92,7.9,7.9,165635.0
2017-05-02 11:50:00,7.9,7.9,7.89,7.9,171085.0,7.9,7.9,7.89,7.9,171085.0
2017-05-02 12:00:00,7.9,7.91,7.89,7.91,163270.0,7.9,7.91,7.89,7.91,163270.0
2017-05-02 12:10:00,7.91,7.92,7.91,7.92,96450.0,7.91,7.92,7.91,7.92,96450.0
2017-05-02 12:20:00,7.92,7.92,7.9,7.91,159810.0,7.92,7.92,7.9,7.91,159810.0
2017-05-02 12:30:00,7.91,7.92,7.9,7.92,151335.0,7.91,7.92,7.9,7.92,151335.0
2017-05-02 12:40:00,7.92,7.92,7.91,7.92,98520.0,7.92,7.92,7.91,7.92,98520.0
2017-05-02 12:50:00,7.92,7.92,7.91,7.92,66170.0,7.92,7.92,7.91,7.92,66170.0
2017-05-02 13:00:00,7.92,7.93,7.91,7.93,168890.0,7.92,7.93,7.91,7.93,168890.0
2017-05-02 13:10:00,7.93,7.93,7.93,7.93,160390.0,7.93,7.93,7.93,7.93,160390.0
2017-05-02 13:20:00,7.93,7.94,7.93,7.93,83845.0,7.93,7.94,7.93,7.93,83845.0
2017-05-02 13:30:00,7.93,7.93,7.93,7.93,100970.0,7.93,7.93,7.93,7.93,100970.0
2017-05-02 13:40:00,7.93,7.94,7.93,7.93,179590.0,7.93,7.94,7.93,7.93,179590.0
2017-05-02 13:50:00,7.93,7.93,7.91,7.91,79150.0,7.93,7.93,7.91,7.91,79150.0
2017-05-02 14:00:00,7.91,7.91,7.9,7.91,132120.0,7.91,7.91,7.9,7.91,132120.0
2017-05-02 14:10:00,7.91,7.92,7.91,7.92,86765.0,7.91,7.92,7.91,7.92,86765.0
2017-05-02 14:20:00,7.92,7.92,7.9,7.9,448935.0,7.92,7.92,7.9,7.9,448935.0
2017-05-02 14:30:00,7.9,7.9,7.89,7.89,114190.0,7.9,7.9,7.89,7.89,114190.0
2017-05-02 14:40:00,7.89,7.89,7.87,7.88,131865.0,7.89,7.89,7.87,7.88,131865.0
2017-05-02 14:50:00,7.87,7.88,7.86,7.86,191015.0,7.87,7.88,7.86,7.86,191015.0
2017-05-02 15:00:00,7.86,7.87,7.86,7.86,270695.0,7.86,7.87,7.86,7.86,270695.0
2017-05-02 15:10:00,7.86,7.87,7.86,7.87,156180.0,7.86,7.87,7.86,7.87,156180.0
2017-05-02 15:20:00,7.87,7.87,7.86,7.87,145195.0,7.87,7.87,7.86,7.87,145195.0
2017-05-02 15:30:00,7.87,7.88,7.87,7.87,264590.0,7.87,7.88,7.87,7.87,264590.0
2017-05-02 15:40:00,7.87,7.87,7.86,7.86,373365.0,7.87,7.87,7.86,7.86,373365.0
2017-05-02 15:50:00,7.87,7.88,7.86,7.88,921355.0,7.87,7.88,7.86,7.88,921355.0
2017-05-03 09:30:00,7.9,7.91,7.85,7.91,461320.0,7.9,7.91,7.85,7.91,461320.0
2017-05-03 09:40:00,7.91,7.92,7.9,7.91,130020.0,7.91,7.92,7.9,7.91,130020.0
2017-05-03 09:50:00,7.92,7.96,7.91,7.91,229505.0,7.92,7.96,7.91,7.91,229505.0
2017-05-03 10:00:00,7.92,7.92,7.89,7.9,207120.0,7.92,7.92,7.89,7.9,207120.0
2017-05-03 10:10:00,7.9,7.9,7.88,7.89,213160.0,7.9,7.9,7.88,7.89,213160.0
2017-05-03 10:20:00,7.89,7.91,7.89,7.91,229065.0,7.89,7.91,7.89,7.91,229065.0
2017-05-03 10:30:00,7.91,7.93,7.9,7.91,152435.0,7.91,7.93,7.9,7.91,152435.0
2017-05-03 10:40:00,7.91,7.91,7.86,7.87,174890.0,7.91,7.91,7.86,7.87,174890.0
2017-05-03 10:50:00,7.87,7.87,7.83,7.84,332655.0,7.87,7.87,7.83,7.84,332655.0
2017-05-03 11:00:00,7.84,7.86,7.84,7.85,266880.0,7.84,7.86,7.84,7.85,266880.0
2017-05-03 11:10:00,7.85,7.85,7.83,7.84,150945.0,7.85,7.85,7.83,7.84,150945.0
2017-05-03 11:20:00,7.84,7.85,7.82,7.84,329485.0,7.84,7.85,7.82,7.84,329485.0
2017-05-03 11:30:00,7.84,7.85,7.84,7.84,76610.0,7.84,7.85,7.84,7.84,76610.0
2017-05-03 11:40:00,7.84,7.84,7.83,7.84,96195.0,7.84,7.84,7.83,7.84,96195.0
2017-05-03 11:50:00,7.84,7.86,7.84,7.86,157875.0,7.84,7.86,7.84,7.86,157875.0
2017-05-03 12:00:00,7.86,7.86,7.84,7.85,254815.0,7.86,7.86,7.84,7.85,254815.0
2017-05-03 12:10:00,7.85,7.85,7.83,7.85,232440.0,7.85,7.85,7.83,7.85,232440.0
2017-05-03 12:20:00,7.85,7.86,7.85,7.86,139180.0,7.85,7.86,7.85,7.86,139180.0
2017-05-03 12:30:00,7.86,7.87,7.86,7.87,82645.0,7.86,7.87,7.86,7.87,82645.0
2017-05-03 12:40:00,7.87,7.87,7.85,7.85,197890.0,7.87,7.87,7.85,7.85,197890.0
2017-05-03 12:50:00,7.85,7.86,7.85,7.85,154405.0,7.85,7.86,7.85,7.85,154405.0
2017-05-03 13:00:00,7.85,7.86,7.84,7.86,297985.0,7.85,7.86,7.84,7.86,297985.0
2017-05-03 13:10:00,7.86,7.86,7.85,7.86,259710.0,7.86,7.86,7.85,7.86,259710.0
2017-05-03 13:20:00,7.86,7.86,7.84,7.85,103815.0,7.86,7.86,7.84,7.85,103815.0
2017-05-03 13:30:00,7.85,7.85,7.84,7.84,86555.0,7.85,7.85,7.84,7.84,86555.0
2017-05-03 13:40:00,7.84,7.84,7.84,7.84,57005.0,7.84,7.84,7.84,7.84,57005.0
2017-05-03 13:50:00,7.84,7.85,7.84,7.84,61130.0,7.84,7.85,7.84,7.84,61130.0
2017-05-03 14:00:00,7.84,7.85,7.84,7.85,112155.0,7.84,7.85,7.84,7.85,112155.0
2017-05-03 14:10:00,7.85,7.85,7.82,7.82,90515.0,7.85,7.85,7.82,7.82,90515.0
2017-05-03 14:20:00,7.82,7.82,7.82,7.82,120525.0,7.82,7.82,7.82,7.82,120525.0
2017-05-03 14:30:00,7.83,7.83,7.8,7.81,75045.0,7.83,7.83,7.8,7.81,75045.0
2017-05-03 14:40:00,7.81,7.82,7.81,7.82,101795.0,7.81,7.82,7.81,7.82,101795.0
2017-05-03 14:50:00,7.82,7.82,7.81,7.81,50900.0,7.82,7.82,7.81,7.81,50900.0
2017-05-03 15:00:00,7.81,7.81,7.8,7.81,119160.0,7.81,7.81,7.8,7.81,119160.0
2017-05-03 15:10:00,7.81,7.82,7.81,7.81,162715.0,7.81,7.82,7.81,7.81,162715.0
2017-05-03 15:20:00,7.81,7.82,7.81,7.82,81275.0,7.81,7.82,7.81,7.82,81275.0
2017-05-03 15:30:00,7.82,7.83,7.81,7.83,169855.0,7.82,7.83,7.81,7.83,169855.0
2017-05-03 15:40:00,7.83,7.84,7.83,7.83,158280.0,7.83,7.84,7.83,7.83,158280.0
2017-05-03 15:50:00,7.84,7.85,7.84,7.84,500775.0,7.84,7.85,7.84,7.84,500775.0
2017-05-04 09:30:00,7.86,7.88,7.82,7.82,286165.0,7.86,7.88,7.82,7.82,286165.0
2017-05-04 09:40:00,7.82,7.88,7.82,7.87,86025.0,7.82,7.88,7.82,7.87,86025.0
2017-05-04 09:50:00,7.87,7.87,7.84,7.85,286180.0,7.87,7.87,7.84,7.85,286180.0
2017-05-04 10:00:00,7.85,7.89,7.85,7.88,132675.0,7.85,7.89,7.85,7.88,132675.0
2017-05-04 10:10:00,7.89,7.9,7.89,7.9,82405.0,7.89,7.9,7.89,7.9,82405.0
2017-05-04 10:20:00,7.9,7.9,7.88,7.89,150880.0,7.9,7.9,7.88,7.89,150880.0
2017-05-04 10:30:00,7.9,7.9,7.89,7.9,139850.0,7.9,7.9,7.89,7.9,139850.0
2017-05-04 10:40:00,7.9,7.9,7.87,7.87,170140.0,7.9,7.9,7.87,7.87,170140.0
2017-05-04 10:50:00,7.87,7.88,7.87,7.87,164070.0,7.87,7.88,7.87,7.87,164070.0
2017-05-04 11:00:00,7.87,7.88,7.87,7.88,74080.0,7.87,7.88,7.87,7.88,74080.0
2017-05-04 11:10:00,7.88,7.88,7.87,7.88,56110.0,7.88,7.88,7.87,7.88,56110.0
2017-05-04 11:20:00,7.88,7.89,7.88,7.89,85735.0,7.88,7.89,7.88,7.89,85735.0
2017-05-04 11:30:00,7.89,7.89,7.89,7.89,84100.0,7.89,7.89,7.89,7.89,84100.0
2017-05-04 11:40:00,7.89,7.89,7.89,7.89,92875.0,7.89,7.89,7.89,7.89,92875.0
2017-05-04 11:50:00,7.89,7.89,7.87,7.88,150850.0,7.89,7.89,7.87,7.88,150850.0
2017-05-04 12:00:00,7.88,7.88,7.87,7.87,56500.0,7.88,7.88,7.87,7.87,56500.0
2017-05-04 12:10:00,7.87,7.87,7.85,7.85,71355.0,7.87,7.87,7.85,7.85,71355.0
2017-05-04 12:20:00,7.86,7.87,7.86,7.87,80175.0,7.86,7.87,7.86,7.87,80175.0
2017-05-04 12:30:00,7.86,7.87,7.86,7.87,75990.0,7.86,7.87,7.86,7.87,75990.0
2017-05-04 12:40:00,7.87,7.89,7.87,7.89,74555.0,7.87,7.89,7.87,7.89,74555.0
2017-05-04 12:50:00,7.88,7.89,7.88,7.89,36545.0,7.88,7.89,7.88,7.89,36545.0
2017-05-04 13:00:00,7.89,7.89,7.89,7.89,89720.0,7.89,7.89,7.89,7.89,89720.0
2017-05-04 13:10:00,7.89,7.89,7.89,7.89,81930.0,7.89,7.89,7.89,7.89,81930.0
2017-05-04 13:20:00,7.89,7.89,7.89,7.89,34015.0,7.89,7.89,7.89,7.89,34015.0
2017-05-04 13:30:00,7.89,7.89,7.87,7.88,205980.0,7.89,7.89,7.87,7.88,205980.0
2017-05-04 13:40:00,7.88,7.89,7.88,7.89,61030.0,7.88,7.89,7.88,7.89,61030.0
2017-05-04 13:50:00,7.89,7.89,7.88,7.88,104600.0,7.89,7.89,7.88,7.88,104600.0
2017-05-04 14:00:00,7.88,7.89,7.88,7.89,61430.0,7.88,7.89,7.88,7.89,61430.0
2017-05-04 14:10:00,7.89,7.9,7.89,7.9,238050.0,7.89,7.9,7.89,7.9,238050.0
2017-05-04 14:20:00,7.9,7.9,7.89,7.9,133050.0,7.9,7.9,7.89,7.9,133050.0
2017-05-04 14:30:00,7.9,7.9,7.89,7.9,146685.0,7.9,7.9,7.89,7.9,146685.0
2017-05-04 14:40:00,7.9,7.91,7.9,7.91,128410.0,7.9,7.91,7.9,7.91,128410.0
2017-05-04 14:50:00,7.91,7.92,7.91,7.92,323335.0,7.91,7.92,7.91,7.92,323335.0
2017-05-04 15:00:00,7.92,7.92,7.92,7.92,132455.0,7.92,7.92,7.92,7.92,132455.0
2017-05-04 15:10:00,7.92,7.92,7.91,7.92,119780.0,7.92,7.92,7.91,7.92,119780.0
2017-05-04 15:20:00,7.92,7.92,7.9,7.9,165760.0,7.92,7.92,7.9,7.9,165760.0
2017-05-04 15:30:00,7.9,7.91,7.9,7.9,285675.0,7.9,7.91,7.9,7.9,285675.0
2017-05-04 15:40:00,7.9,7.9,7.88,7.88,204330.0,7.9,7.9,7.88,7.88,204330.0
2017-05-04 15:50:00,7.88,7.89,7.88,7.89,519575.0,7.88,7.89,7.88,7.89,519575.0
2017-05-05 09:30:00,7.91,7.93,7.89,7.93,224165.0,7.91,7.93,7.89,7.93,224165.0
2017-05-05 09:40:00,7.92,7.94,7.92,7.93,82095.0,7.92,7.94,7.92,7.93,82095.0
2017-05-05 09:50:00,7.93,7.95,7.92,7.95,106400.0,7.93,7.95,7.92,7.95,106400.0
2017-05-05 10:00:00,7.95,7.96,7.95,7.95,138990.0,7.95,7.96,7.95,7.95,138990.0
2017-05-05 10:10:00,7.95,7.96,7.95,7.96,298905.0,7.95,7.96,7.95,7.96,298905.0
2017-05-05 10:20:00,7.96,7.98,7.95,7.98,124690.0,7.96,7.98,7.95,7.98,124690.0
2017-05-05 10:30:00,7.98,8.0,7.96,8.0,220385.0,7.98,8.0,7.96,8.0,220385.0
2017-05-05 10:40:00,7.99,8.01,7.99,8.0,288350.0,7.99,8.01,7.99,8.0,288350.0
2017-05-05 10:50:00,8.01,8.01,8.0,8.0,188570.0,8.01,8.01,8.0,8.0,188570.0
2017-05-05 11:00:00,8.0,8.02,7.99,8.02,183590.0,8.0,8.02,7.99,8.02,183590.0
2017-05-05 11:10:00,8.02,8.03,8.01,8.03,137950.0,8.02,8.03,8.01,8.03,137950.0
2017-05-05 11:20:00,8.03,8.03,8.02,8.02,164265.0,8.03,8.03,8.02,8.02,164265.0
2017-05-05 11:30:00,8.02,8.03,8.02,8.03,88790.0,8.02,8.03,8.02,8.03,88790.0
2017-05-05 11:40:00,8.03,8.04,8.02,8.04,164575.0,8.03,8.04,8.02,8.04,164575.0
2017-05-05 11:50:00,8.04,8.04,8.03,8.04,253880.0,8.04,8.04,8.03,8.04,253880.0
2017-05-05 12:00:00,8.04,8.04,8.03,8.03,84480.0,8.04,8.04,8.03,8.03,84480.0
2017-05-05 12:10:00,8.03,8.04,8.03,8.04,105295.0,8.03,8.04,8.03,8.04,105295.0
2017-05-05 12:20:00,8.04,8.05,8.03,8.03,174785.0,8.04,8.05,8.03,8.03,174785.0
2017-05-05 12:30:00,8.04,8.04,8.02,8.03,86415.0,8.04,8.04,8.02,8.03,86415.0
2017-05-05 12:40:00,8.02,8.03,8.02,8.02,66465.0,8.02,8.03,8.02,8.02,66465.0
2017-05-05 12:50:00,8.02,8.02,8.01,8.02,78905.0,8.02,8.02,8.01,8.02,78905.0
2017-05-05 13:00:00,8.02,8.02,8.01,8.02,97225.0,8.02,8.02,8.01,8.02,97225.0
2017-05-05 13:10:00,8.02,8.02,8.01,8.01,39000.0,8.02,8.02,8.01,8.01,39000.0
2017-05-05 13:20:00,8.01,8.02,8.01,8.01,84020.0,8.01,8.02,8.01,8.01,84020.0
2017-05-05 13:30:00,8.01,8.01,8.0,8.01,59840.0,8.01,8.01,8.0,8.01,59840.0
2017-05-05 13:40:00,8.01,8.01,8.0,8.0,103470.0,8.01,8.01,8.0,8.0,103470.0
2017-05-05 13:50:00,8.0,8.01,8.0,8.0,88095.0,8.0,8.01,8.0,8.0,88095.0
2017-05-05 14:00:00,8.0,8.0,8.0,8.0,85485.0,8.0,8.0,8.0,8.0,85485.0
2017-05-05 14:10:00,8.0,8.0,7.99,7.99,114475.0,8.0,8.0,7.99,7.99,114475.0
2017-05-05 14:20:00,7.99,7.99,7.99,7.99,92675.0,7.99,7.99,7.99,7.99,92675.0
2017-05-05 14:30:00,7.99,7.99,7.98,7.99,182470.0,7.99,7.99,7.98,7.99,182470.0
2017-05-05 14:40:00,7.99,8.01,7.99,8.0,221225.0,7.99,8.01,7.99,8.0,221225.0
2017-05-05 14:50:00,8.01,8.01,8.0,8.0,93725.0,8.01,8.01,8.0,8.0,93725.0
2017-05-05 15:00:00,8.0,8.02,8.0,8.02,128755.0,8.0,8.02,8.0,8.02,128755.0
2017-05-05 15:10:00,8.02,8.03,8.01,8.03,138900.0,8.02,8.03,8.01,8.03,138900.0
2017-05-05 15:20:00,8.03,8.03,8.01,8.01,261415.0,8.03,8.03,8.01,8.01,261415.0
2017-05-05 15:30:00,8.01,8.02,8.01,8.01,247295.0,8.01,8.02,8.01,8.01,247295.0
2017-05-05 15:40:00,8.01,8.01,8.01,8.01,258385.0,8.01,8.01,8.01,8.01,258385.0
2017-05-05 15:50:00,8.01,8.02,8.01,8.02,901185.0,8.01,8.02,8.01,8.02,901185.0
2017-05-08 09:30:00,8.02,8.04,8.0,8.01,162875.0,8.02,8.04,8.0,8.01,162875.0
2017-05-08 09:40:00,8.01,8.01,7.98,8.01,161385.0,8.01,8.01,7.98,8.01,161385.0
2017-05-08 09:50:00,8.01,8.01,8.0,8.0,42795.0,8.01,8.01,8.0,8.0,42795.0
2017-05-08 10:00:00,7.99,8.0,7.99,8.0,36715.0,7.99,8.0,7.99,8.0,36715.0
2017-05-08 10:10:00,8.0,8.0,7.98,7.99,81020.0,8.0,8.0,7.98,7.99,81020.0
2017-05-08 10:20:00,7.99,7.99,7.97,7.98,77620.0,7.99,7.99,7.97,7.98,77620.0
2017-05-08 10:30:00,7.98,7.99,7.98,7.98,81970.0,7.98,7.99,7.98,7.98,81970.0
2017-05-08 10:40:00,7.98,8.0,7.98,7.99,80320.0,7.98,8.0,7.98,7.99,80320.0
2017-05-08 10:50:00,7.99,7.99,7.96,7.97,107310.0,7.99,7.99,7.96,7.97,107310.0
2017-05-08 11:00:00,7.97,7.98,7.97,7.97,78010.0,7.97,7.98,7.97,7.97,78010.0
2017-05-08 11:10:00,7.97,7.97,7.95,7.96,189480.0,7.97,7.97,7.95,7.96,189480.0
2017-05-08 11:20:00,7.96,7.96,7.95,7.95,75995.0,7.96,7.96,7.95,7.95,75995.0
2017-05-08 11:30:00,7.95,7.96,7.95,7.96,115780.0,7.95,7.96,7.95,7.96,115780.0
2017-05-08 11:40:00,7.96,7.96,7.96,7.96,43600.0,7.96,7.96,7.96,7.96,43600.0
2017-05-08 11:50:00,7.96,7.96,7.95,7.95,66260.0,7.96,7.96,7.95,7.95,66260.0
2017-05-08 12:00:00,7.95,7.95,7.95,7.95,31155.0,7.95,7.95,7.95,7.95,31155.0
2017-05-08 12:10:00,7.95,7.95,7.93,7.93,127830.0,7.95,7.95,7.93,7.93,127830.0
2017-05-08 12:20:00,7.93,7.94,7.93,7.94,123005.0,7.93,7.94,7.93,7.94,123005.0
2017-05-08 12:30:00,7.95,7.95,7.95,7.95,33460.0,7.95,7.95,7.95,7.95,33460.0
2017-05-08 12:40:00,7.95,7.95,7.95,7.95,37640.0,7.95,7.95,7.95,7.95,37640.0
2017-05-08 12:50:00,7.95,7.96,7.95,7.95,58210.0,7.95,7.96,7.95,7.95,58210.0
2017-05-08 13:00:00,7.95,7.96,7.95,7.95,69865.0,7.95,7.96,7.95,7.95,69865.0
2017-05-08 13:10:00,7.96,7.96,7.95,7.96,45290.0,7.96,7.96,7.95,7.96,45290.0
2017-05-08 13:20:00,7.96,7.96,7.96,7.96,24900.0,7.96,7.96,7.96,7.96,24900.0
2017-05-08 13:30:00,7.96,7.97,7.96,7.96,82000.0,7.96,7.97,7.96,7.96,82000.0
2017-05-08 13:40:00,7.96,7.96,7.95,7.96,56440.0,7.96,7.96,7.95,7.96,56440.0
2017-05-08 13:50:00,7.96,7.96,7.96,7.96,41440.0,7.96,7.96,7.96,7.96,41440.0
2017-05-08 14:00:00,7.96,7.97,7.96,7.96,103830.0,7.96,7.97,7.96,7.96,103830.0
2017-05-08 14:10:00,7.96,7.96,7.96,7.96,39575.0,7.96,7.96,7.96,7.96,39575.0
2017-05-08 14:20:00,7.96,7.96,7.95,7.96,65670.0,7.96,7.96,7.95,7.96,65670.0
2017-05-08 14:30:00,7.96,7.96,7.95,7.96,80305.0,7.96,7.96,7.95,7.96,80305.0
2017-05-08 14:40:00,7.96,7.96,7.95,7.95,52330.0,7.96,7.96,7.95,7.95,52330.0
2017-05-08 14:50:00,7.95,7.96,7.95,7.96,36210.0,7.95,7.96,7.95,7.96,36210.0
2017-05-08 15:00:00,7.96,7.96,7.95,7.96,94510.0,7.96,7.96,7.95,7.96,94510.0
2017-05-08 15:10:00,7.96,7.97,7.96,7.96,92465.0,7.96,7.97,7.96,7.96,92465.0
2017-05-08 15:20:00,7.96,7.96,7.95,7.95,125940.0,7.96,7.96,7.95,7.95,125940.0
2017-05-08 15:30:00,7.95,7.96,7.95,7.95,120135.0,7.95,7.96,7.95,7.95,120135.0
2017-05-08 15:40:00,7.95,7.95,7.95,7.95,132125.0,7.95,7.95,7.95,7.95,132125.0
2017-05-08 15:50:00,7.95,7.96,7.95,7.96,327420.0,7.95,7.96,7.95,7.96,327420.0
2017-05-09 09:30:00,8.07,8.14,7.91,7.93,380535.0,8.07,8.14,7.91,7.93,380535.0
2017-05-09 09:40:00,7.93,7.93,7.89,7.93,335315.0,7.93,7.93,7.89,7.93,335315.0
2017-05-09 09:50:00,7.93,7.93,7.9,7.91,96980.0,7.93,7.93,7.9,7.91,96980.0
2017-05-09 10:00:00,7.91,7.93,7.9,7.91,167895.0,7.91,7.93,7.9,7.91,167895.0
2017-05-09 10:10:00,7.91,7.91,7.88,7.89,229740.0,7.91,7.91,7.88,7.89,229740.0
2017-05-09 10:20:00,7.89,7.9,7.87,7.89,232860.0,7.89,7.9,7.87,7.89,232860.0
2017-05-09 10:30:00,7.89,7.91,7.87,7.87,159060.0,7.89,7.91,7.87,7.87,159060.0
2017-05-09 10:40:00,7.87,7.88,7.85,7.86,203165.0,7.87,7.88,7.85,7.86,203165.0
2017-05-09 10:50:00,7.86,7.87,7.84,7.85,196230.0,7.86,7.87,7.84,7.85,196230.0
2017-05-09 11:00:00,7.85,7.87,7.85,7.86,146955.0,7.85,7.87,7.85,7.86,146955.0
2017-05-09 11:10:00,7.86,7.87,7.84,7.85,80600.0,7.86,7.87,7.84,7.85,80600.0
2017-05-09 11:20:00,7.85,7.85,7.83,7.84,206235.0,7.85,7.85,7.83,7.84,206235.0
2017-05-09 11:30:00,7.84,7.87,7.84,7.87,81150.0,7.84,7.87,7.84,7.87,81150.0
2017-05-09 11:40:00,7.87,7.87,7.85,7.86,707735.0,7.87,7.87,7.85,7.86,707735.0
2017-05-09 11:50:00,7.86,7.88,7.86,7.88,65075.0,7.86,7.88,7.86,7.88,65075.0
2017-05-09 12:00:00,7.87,7.88,7.87,7.87,107000.0,7.87,7.88,7.87,7.87,107000.0
2017-05-09 12:10:00,7.87,7.88,7.87,7.88,156520.0,7.87,7.88,7.87,7.88,156520.0
2017-05-09 12:20:00,7.87,7.87,7.87,7.87,94885.0,7.87,7.87,7.87,7.87,94885.0
2017-05-09 12:30:00,7.87,7.87,7.86,7.86,97495.0,7.87,7.87,7.86,7.86,97495.0
2017-05-09 12:40:00,7.86,7.87,7.86,7.86,104625.0,7.86,7.87,7.86,7.86,104625.0
2017-05-09 12:50:00,7.86,7.86,7.85,7.86,123495.0,7.86,7.86,7.85,7.86,123495.0
2017-05-09 13:00:00,7.86,7.86,7.85,7.86,202915.0,7.86,7.86,7.85,7.86,202915.0
2017-05-09 13:10:00,7.86,7.86,7.86,7.86,153420.0,7.86,7.86,7.86,7.86,153420.0
2017-05-09 13:20:00,7.86,7.86,7.84,7.84,276770.0,7.86,7.86,7.84,7.84,276770.0
2017-05-09 13:30:00,7.84,7.85,7.82,7.83,191715.0,7.84,7.85,7.82,7.83,191715.0
2017-05-09 13:40:00,7.84,7.84,7.83,7.84,103405.0,7.84,7.84,7.83,7.84,103405.0
2017-05-09 13:50:00,7.84,7.85,7.84,7.84,56715.0,7.84,7.85,7.84,7.84,56715.0
2017-05-09 14:00:00,7.84,7.84,7.83,7.84,90345.0,7.84,7.84,7.83,7.84,90345.0
2017-05-09 14:10:00,7.84,7.85,7.84,7.85,117865.0,7.84,7.85,7.84,7.85,117865.0
2017-05-09 14:20:00,7.85,7.85,7.84,7.84,192855.0,7.85,7.85,7.84,7.84,192855.0
2017-05-09 14:30:00,7.84,7.84,7.83,7.83,110500.0,7.84,7.84,7.83,7.83,110500.0
2017-05-09 14:40:00,7.83,7.84,7.83,7.83,126215.0,7.83,7.84,7.83,7.83,126215.0
2017-05-09 14:50:00,7.83,7.85,7.83,7.84,105665.0,7.83,7.85,7.83,7.84,105665.0
2017-05-09 15:00:00,7.84,7.84,7.82,7.83,240535.0,7.84,7.84,7.82,7.83,240535.0
2017-05-09 15:10:00,7.83,7.83,7.82,7.83,185935.0,7.83,7.83,7.82,7.83,185935.0
2017-05-09 15:20:00,7.83,7.83,7.83,7.83,113390.0,7.83,7.83,7.83,7.83,113390.0
2017-05-09 15:30:00,7.83,7.83,7.81,7.81,371720.0,7.83,7.83,7.81,7.81,371720.0
2017-05-09 15:40:00,7.81,7.81,7.8,7.8,398245.0,7.81,7.81,7.8,7.8,398245.0
2017-05-09 15:50:00,7.8,7.82,7.8,7.81,537235.0,7.8,7.82,7.8,7.81,537235.0
2017-05-10 09:30:00,7.8,7.84,7.79,7.8,269815.0,7.8,7.84,7.79,7.8,269815.0
2017-05-10 09:40:00,7.8,7.84,7.8,7.81,90860.0,7.8,7.84,7.8,7.81,90860.0
2017-05-10 09:50:00,7.81,7.84,7.8,7.83,63735.0,7.81,7.84,7.8,7.83,63735.0
2017-05-10 10:00:00,7.83,7.86,7.82,7.84,92460.0,7.83,7.86,7.82,7.84,92460.0
2017-05-10 10:10:00,7.84,7.86,7.83,7.83,89925.0,7.84,7.86,7.83,7.83,89925.0
2017-05-10 10:20:00,7.83,7.83,7.82,7.82,98525.0,7.83,7.83,7.82,7.82,98525.0
2017-05-10 10:30:00,7.82,7.82,7.81,7.82,47455.0,7.82,7.82,7.81,7.82,47455.0
2017-05-10 10:40:00,7.82,7.82,7.81,7.81,83965.0,7.82,7.82,7.81,7.81,83965.0
2017-05-10 10:50:00,7.81,7.82,7.8,7.81,52050.0,7.81,7.82,7.8,7.81,52050.0
2017-05-10 11:00:00,7.81,7.82,7.8,7.81,80145.0,7.81,7.82,7.8,7.81,80145.0
2017-05-10 11:10:00,7.81,7.83,7.81,7.82,72825.0,7.81,7.83,7.81,7.82,72825.0
2017-05-10 11:20:00,7.82,7.83,7.82,7.83,137205.0,7.82,7.83,7.82,7.83,137205.0
2017-05-10 11:30:00,7.83,7.84,7.82,7.84,108985.0,7.83,7.84,7.82,7.84,108985.0
2017-05-10 11:40:00,7.84,7.86,7.84,7.85,84940.0,7.84,7.86,7.84,7.85,84940.0
2017-05-10 11:50:00,7.85,7.87,7.85,7.87,76080.0,7.85,7.87,7.85,7.87,76080.0
2017-05-10 12:00:00,7.87,7.87,7.86,7.86,64540.0,7.87,7.87,7.86,7.86,64540.0
2017-05-10 12:10:00,7.86,7.87,7.86,7.87,51565.0,7.86,7.87,7.86,7.87,51565.0
2017-05-10 12:20:00,7.87,7.88,7.87,7.87,57275.0,7.87,7.88,7.87,7.87,57275.0
2017-05-10 12:30:00,7.87,7.88,7.87,7.87,47720.0,7.87,7.88,7.87,7.87,47720.0
2017-05-10 12:40:00,7.87,7.87,7.87,7.87,30240.0,7.87,7.87,7.87,7.87,30240.0
2017-05-10 12:50:00,7.87,7.88,7.87,7.87,36840.0,7.87,7.88,7.87,7.87,36840.0
2017-05-10 13:00:00,7.87,7.88,7.87,7.88,58925.0,7.87,7.88,7.87,7.88,58925.0
2017-05-10 13:10:00,7.88,7.88,7.87,7.88,43265.0,7.88,7.88,7.87,7.88,43265.0
2017-05-10 13:20:00,7.88,7.88,7.87,7.88,33860.0,7.88,7.88,7.87,7.88,33860.0
2017-05-10 13:30:00,7.88,7.88,7.87,7.87,51860.0,7.88,7.88,7.87,7.87,51860.0
2017-05-10 13:40:00,7.87,7.87,7.87,7.87,126705.0,7.87,7.87,7.87,7.87,126705.0
2017-05-10 13:50:00,7.87,7.87,7.86,7.87,146535.0,7.87,7.87,7.86,7.87,146535.0
2017-05-10 14:00:00,7.87,7.87,7.86,7.87,99350.0,7.87,7.87,7.86,7.87,99350.0
2017-05-10 14:10:00,7.87,7.87,7.86,7.86,56175.0,7.87,7.87,7.86,7.86,56175.0
2017-05-10 14:20:00,7.86,7.86,7.85,7.86,213815.0,7.86,7.86,7.85,7.86,213815.0
2017-05-10 14:30:00,7.86,7.86,7.85,7.85,102415.0,7.86,7.86,7.85,7.85,102415.0
2017-05-10 14:40:00,7.85,7.85,7.84,7.85,93625.0,7.85,7.85,7.84,7.85,93625.0
2017-05-10 14:50:00,7.85,7.86,7.85,7.86,55260.0,7.85,7.86,7.85,7.86,55260.0
2017-05-10 15:00:00,7.86,7.87,7.86,7.86,127815.0,7.86,7.87,7.86,7.86,127815.0
2017-05-10 15:10:00,7.87,7.87,7.86,7.86,81775.0,7.87,7.87,7.86,7.86,81775.0
2017-05-10 15:20:00,7.86,7.86,7.85,7.85,89460.0,7.86,7.86,7.85,7.85,89460.0
2017-05-10 15:30:00,7.85,7.86,7.84,7.84,119925.0,7.85,7.86,7.84,7.84,119925.0
2017-05-10 15:40:00,7.84,7.85,7.84,7.85,145375.0,7.84,7.85,7.84,7.85,145375.0
2017-05-10 15:50:00,7.86,7.86,7.85,7.85,388050.0,7.86,7.86,7.85,7.85,388050.0
2017-05-11 09:30:00,7.83,7.86,7.78,7.8,181470.0,7.83,7.86,7.78,7.8,181470.0
2017-05-11 09:40:00,7.8,7.8,7.79,7.8,156705.0,7.8,7.8,7.79,7.8,156705.0
2017-05-11 09:50:00,7.8,7.8,7.72,7.73,221015.0,7.8,7.8,7.72,7.73,221015.0
2017-05-11 10:00:00,7.73,7.75,7.72,7.75,170010.0,7.73,7.75,7.72,7.75,170010.0
2017-05-11 10:10:00,7.75,7.76,7.73,7.74,174640.0,7.75,7.76,7.73,7.74,174640.0
2017-05-11 10:20:00,7.74,7.76,7.74,7.75,111755.0,7.74,7.76,7.74,7.75,111755.0
2017-05-11 10:30:00,7.75,7.77,7.74,7.76,101425.0,7.75,7.77,7.74,7.76,101425.0
2017-05-11 10:40:00,7.76,7.79,7.76,7.77,172695.0,7.76,7.79,7.76,7.77,172695.0
2017-05-11 10:50:00,7.78,7.78,7.77,7.78,65880.0,7.78,7.78,7.77,7.78,65880.0
2017-05-11 11:00:00,7.78,7.79,7.78,7.79,69900.0,7.78,7.79,7.78,7.79,69900.0
2017-05-11 11:10:00,7.79,7.8,7.79,7.8,53460.0,7.79,7.8,7.79,7.8,53460.0
2017-05-11 11:20:00,7.8,7.81,7.79,7.81,54015.0,7.8,7.81,7.79,7.81,54015.0
2017-05-11 11:30:00,7.81,7.82,7.8,7.81,74400.0,7.81,7.82,7.8,7.81,74400.0
2017-05-11 11:40:00,7.8,7.81,7.8,7.81,47305.0,7.8,7.81,7.8,7.81,47305.0
2017-05-11 11:50:00,7.81,7.81,7.8,7.81,43445.0,7.81,7.81,7.8,7.81,43445.0
2017-05-11 12:00:00,7.81,7.81,7.8,7.81,30965.0,7.81,7.81,7.8,7.81,30965.0
2017-05-11 12:10:00,7.81,7.82,7.8,7.81,36515.0,7.81,7.82,7.8,7.81,36515.0
2017-05-11 12:20:00,7.81,7.82,7.8,7.8,78660.0,7.81,7.82,7.8,7.8,78660.0
2017-05-11 12:30:00,7.8,7.8,7.79,7.79,61500.0,7.8,7.8,7.79,7.79,61500.0
2017-05-11 12:40:00,7.79,7.8,7.79,7.8,101995.0,7.79,7.8,7.79,7.8,101995.0
2017-05-11 12:50:00,7.8,7.8,7.79,7.79,49150.0,7.8,7.8,7.79,7.79,49150.0
2017-05-11 13:00:00,7.79,7.8,7.79,7.8,52365.0,7.79,7.8,7.79,7.8,52365.0
2017-05-11 13:10:00,7.8,7.81,7.8,7.8,38875.0,7.8,7.81,7.8,7.8,38875.0
2017-05-11 13:20:00,7.8,7.8,7.8,7.8,33995.0,7.8,7.8,7.8,7.8,33995.0
2017-05-11 13:30:00,7.8,7.8,7.79,7.8,57425.0,7.8,7.8,7.79,7.8,57425.0
2017-05-11 13:40:00,7.8,7.8,7.8,7.8,116515.0,7.8,7.8,7.8,7.8,116515.0
2017-05-11 13:50:00,7.8,7.81,7.8,7.81,45800.0,7.8,7.81,7.8,7.81,45800.0
2017-05-11 14:00:00,7.81,7.81,7.8,7.81,59180.0,7.81,7.81,7.8,7.81,59180.0
2017-05-11 14:10:00,7.81,7.81,7.79,7.8,98920.0,7.81,7.81,7.79,7.8,98920.0
2017-05-11 14:20:00,7.8,7.81,7.8,7.81,62145.0,7.8,7.81,7.8,7.81,62145.0
2017-05-11 14:30:00,7.81,7.81,7.8,7.8,78790.0,7.81,7.81,7.8,7.8,78790.0
2017-05-11 14:40:00,7.8,7.81,7.8,7.8,81580.0,7.8,7.81,7.8,7.8,81580.0
2017-05-11 14:50:00,7.8,7.8,7.79,7.8,73795.0,7.8,7.8,7.79,7.8,73795.0
2017-05-11 15:00:00,7.8,7.8,7.79,7.8,68920.0,7.8,7.8,7.79,7.8,68920.0
2017-05-11 15:10:00,7.8,7.8,7.8,7.8,53735.0,7.8,7.8,7.8,7.8,53735.0
2017-05-11 15:20:00,7.8,7.8,7.79,7.8,99350.0,7.8,7.8,7.79,7.8,99350.0
2017-05-11 15:30:00,7.8,7.81,7.8,7.8,154955.0,7.8,7.81,7.8,7.8,154955.0
2017-05-11 15:40:00,7.8,7.81,7.8,7.8,164895.0,7.8,7.81,7.8,7.8,164895.0
2017-05-11 15:50:00,7.8,7.82,7.8,7.81,696925.0,7.8,7.82,7.8,7.81,696925.0
2017-05-12 09:30:00,7.81,7.81,7.72,7.73,974570.0,7.81,7.81,7.72,7.73,974570.0
2017-05-12 09:40:00,7.73,7.75,7.71,7.74,372330.0,7.73,7.75,7.71,7.74,372330.0
2017-05-12 09:50:00,7.74,7.79,7.72,7.78,156580.0,7.74,7.79,7.72,7.78,156580.0
2017-05-12 10:00:00,7.79,7.79,7.77,7.77,94150.0,7.79,7.79,7.77,7.77,94150.0
2017-05-12 10:10:00,7.77,7.8,7.77,7.8,87875.0,7.77,7.8,7.77,7.8,87875.0
2017-05-12 10:20:00,7.8,7.82,7.79,7.8,207490.0,7.8,7.82,7.79,7.8,207490.0
2017-05-12 10:30:00,7.8,7.81,7.79,7.8,98370.0,7.8,7.81,7.79,7.8,98370.0
2017-05-12 10:40:00,7.8,7.8,7.78,7.78,108355.0,7.8,7.8,7.78,7.78,108355.0
2017-05-12 10:50:00,7.78,7.79,7.78,7.79,146265.0,7.78,7.79,7.78,7.79,146265.0
2017-05-12 11:00:00,7.79,7.81,7.79,7.8,186620.0,7.79,7.81,7.79,7.8,186620.0
2017-05-12 11:10:00,7.8,7.8,7.79,7.79,149225.0,7.8,7.8,7.79,7.79,149225.0
2017-05-12 11:20:00,7.79,7.8,7.79,7.8,136280.0,7.79,7.8,7.79,7.8,136280.0
2017-05-12 11:30:00,7.8,7.81,7.8,7.8,106095.0,7.8,7.81,7.8,7.8,106095.0
2017-05-12 11:40:00,7.8,7.81,7.8,7.81,67425.0,7.8,7.81,7.8,7.81,67425.0
2017-05-12 11:50:00,7.81,7.82,7.8,7.81,58865.0,7.81,7.82,7.8,7.81,58865.0
2017-05-12 12:00:00,7.81,7.82,7.8,7.8,53710.0,7.81,7.82,7.8,7.8,53710.0
2017-05-12 12:10:00,7.8,7.82,7.8,7.82,240515.0,7.8,7.82,7.8,7.82,240515.0
2017-05-12 12:20:00,7.82,7.83,7.81,7.82,138475.0,7.82,7.83,7.81,7.82,138475.0
2017-05-12 12:30:00,7.82,7.82,7.81,7.81,46920.0,7.82,7.82,7.81,7.81,46920.0
2017-05-12 12:40:00,7.81,7.82,7.81,7.82,103110.0,7.81,7.82,7.81,7.82,103110.0
2017-05-12 12:50:00,7.82,7.82,7.81,7.81,60440.0,7.82,7.82,7.81,7.81,60440.0
2017-05-12 13:00:00,7.81,7.81,7.8,7.81,53815.0,7.81,7.81,7.8,7.81,53815.0
2017-05-12 13:10:00,7.81,7.81,7.81,7.81,38600.0,7.81,7.81,7.81,7.81,38600.0
2017-05-12 13:20:00,7.81,7.82,7.81,7.82,44825.0,7.81,7.82,7.81,7.82,44825.0
2017-05-12 13:30:00,7.82,7.82,7.81,7.81,82535.0,7.82,7.82,7.81,7.81,82535.0
2017-05-12 13:40:00,7.81,7.82,7.81,7.82,89025.0,7.81,7.82,7.81,7.82,89025.0
2017-05-12 13:50:00,7.81,7.82,7.81,7.81,32495.0,7.81,7.82,7.81,7.81,32495.0
2017-05-12 14:00:00,7.81,7.81,7.8,7.8,39650.0,7.81,7.81,7.8,7.8,39650.0
2017-05-12 14:10:00,7.8,7.81,7.8,7.8,75590.0,7.8,7.81,7.8,7.8,75590.0
2017-05-12 14:20:00,7.8,7.81,7.8,7.8,45180.0,7.8,7.81,7.8,7.8,45180.0
2017-05-12 14:30:00,7.8,7.84,7.8,7.82,340035.0,7.8,7.84,7.8,7.82,340035.0
2017-05-12 14:40:00,7.82,7.83,7.82,7.82,70745.0,7.82,7.83,7.82,7.82,70745.0
2017-05-12 14:50:00,7.82,7.83,7.82,7.82,52500.0,7.82,7.83,7.82,7.82,52500.0
2017-05-12 15:00:00,7.82,7.82,7.81,7.81,46700.0,7.82,7.82,7.81,7.81,46700.0
2017-05-12 15:10:00,7.81,7.83,7.81,7.83,196175.0,7.81,7.83,7.81,7.83,196175.0
2017-05-12 15:20:00,7.83,7.83,7.82,7.83,134830.0,7.83,7.83,7.82,7.83,134830.0
2017-05-12 15:30:00,7.83,7.83,7.81,7.82,160005.0,7.83,7.83,7.81,7.82,160005.0
2017-05-12 15:40:00,7.82,7.83,7.82,7.82,179290.0,7.82,7.83,7.82,7.82,179290.0
2017-05-12 15:50:00,7.82,7.82,7.82,7.82,595765.0,7.82,7.82,7.82,7.82,595765.0
2017-05-15 09:30:00,8.02,8.27,8.02,8.16,2609415.0,8.02,8.27,8.02,8.16,2609415.0
2017-05-15 09:40:00,8.16,8.18,8.13,8.14,768395.0,8.16,8.18,8.13,8.14,768395.0
2017-05-15 09:50:00,8.14,8.21,8.14,8.2,532190.0,8.14,8.21,8.14,8.2,532190.0
2017-05-15 10:00:00,8.2,8.21,8.16,8.19,481835.0,8.2,8.21,8.16,8.19,481835.0
2017-05-15 10:10:00,8.18,8.23,8.18,8.23,940240.0,8.18,8.23,8.18,8.23,940240.0
2017-05-15 10:20:00,8.23,8.24,8.21,8.21,448210.0,8.23,8.24,8.21,8.21,448210.0
2017-05-15 10:30:00,8.21,8.21,8.2,8.2,589500.0,8.21,8.21,8.2,8.2,589500.0
2017-05-15 10:40:00,8.2,8.21,8.13,8.13,617040.0,8.2,8.21,8.13,8.13,617040.0
2017-05-15 10:50:00,8.13,8.14,8.09,8.13,350050.0,8.13,8.14,8.09,8.13,350050.0
2017-05-15 11:00:00,8.13,8.14,8.12,8.13,192370.0,8.13,8.14,8.12,8.13,192370.0
2017-05-15 11:10:00,8.13,8.14,8.1,8.11,234990.0,8.13,8.14,8.1,8.11,234990.0
2017-05-15 11:20:00,8.11,8.13,8.1,8.11,131480.0,8.11,8.13,8.1,8.11,131480.0
2017-05-15 11:30:00,8.11,8.13,8.11,8.12,280775.0,8.11,8.13,8.11,8.12,280775.0
2017-05-15 11:40:00,8.11,8.12,8.1,8.12,351565.0,8.11,8.12,8.1,8.12,351565.0
2017-05-15 11:50:00,8.12,8.12,8.1,8.1,202935.0,8.12,8.12,8.1,8.1,202935.0
2017-05-15 12:00:00,8.1,8.11,8.1,8.11,180580.0,8.1,8.11,8.1,8.11,180580.0
2017-05-15 12:10:00,8.11,8.11,8.09,8.09,330755.0,8.11,8.11,8.09,8.09,330755.0
2017-05-15 12:20:00,8.09,8.11,8.09,8.11,236705.0,8.09,8.11,8.09,8.11,236705.0
2017-05-15 12:30:00,8.11,8.12,8.1,8.12,417945.0,8.11,8.12,8.1,8.12,417945.0
2017-05-15 12:40:00,8.12,8.13,8.11,8.12,508880.0,8.12,8.13,8.11,8.12,508880.0
2017-05-15 12:50:00,8.12,8.13,8.11,8.11,300380.0,8.12,8.13,8.11,8.11,300380.0
2017-05-15 13:00:00,8.11,8.12,8.11,8.11,168955.0,8.11,8.12,8.11,8.11,168955.0
2017-05-15 13:10:00,8.11,8.13,8.11,8.13,96685.0,8.11,8.13,8.11,8.13,96685.0
2017-05-15 13:20:00,8.12,8.13,8.12,8.12,93215.0,8.12,8.13,8.12,8.12,93215.0
2017-05-15 13:30:00,8.12,8.13,8.12,8.13,113115.0,8.12,8.13,8.12,8.13,113115.0
2017-05-15 13:40:00,8.13,8.14,8.12,8.14,142180.0,8.13,8.14,8.12,8.14,142180.0
2017-05-15 13:50:00,8.13,8.15,8.13,8.15,124865.0,8.13,8.15,8.13,8.15,124865.0
2017-05-15 14:00:00,8.15,8.15,8.11,8.11,233785.0,8.15,8.15,8.11,8.11,233785.0
2017-05-15 14:10:00,8.11,8.11,8.09,8.1,145955.0,8.11,8.11,8.09,8.1,145955.0
2017-05-15 14:20:00,8.1,8.1,8.08,8.08,200355.0,8.1,8.1,8.08,8.08,200355.0
2017-05-15 14:30:00,8.08,8.09,8.07,8.08,180390.0,8.08,8.09,8.07,8.08,180390.0
2017-05-15 14:40:00,8.08,8.11,8.08,8.1,204980.0,8.08,8.11,8.08,8.1,204980.0
2017-05-15 14:50:00,8.1,8.1,8.08,8.09,115600.0,8.1,8.1,8.08,8.09,115600.0
2017-05-15 15:00:00,8.09,8.1,8.09,8.1,171040.0,8.09,8.1,8.09,8.1,171040.0
2017-05-15 15:10:00,8.1,8.1,8.09,8.1,234230.0,8.1,8.1,8.09,8.1,234230.0
2017-05-15 15:20:00,8.1,8.11,8.09,8.1,178705.0,8.1,8.11,8.09,8.1,178705.0
2017-05-15 15:30:00,8.1,8.1,8.08,8.08,392490.0,8.1,8.1,8.08,8.08,392490.0
2017-05-15 15:40:00,8.08,8.09,8.07,8.09,394615.0,8.08,8.09,8.07,8.09,394615.0
2017-05-15 15:50:00,8.09,8.09,8.08,8.09,858115.0,8.09,8.09,8.08,8.09,858115.0
2017-05-16 09:30:00,8.16,8.17,8.09,8.11,349385.0,8.16,8.17,8.09,8.11,349385.0
2017-05-16 09:40:00,8.11,8.13,8.1,8.13,196220.0,8.11,8.13,8.1,8.13,196220.0
2017-05-16 09:50:00,8.13,8.15,8.12,8.14,236125.0,8.13,8.15,8.12,8.14,236125.0
2017-05-16 10:00:00,8.14,8.16,8.13,8.16,172435.0,8.14,8.16,8.13,8.16,172435.0
2017-05-16 10:10:00,8.16,8.17,8.15,8.16,139690.0,8.16,8.17,8.15,8.16,139690.0
2017-05-16 10:20:00,8.16,8.16,8.12,8.12,111380.0,8.16,8.16,8.12,8.12,111380.0
2017-05-16 10:30:00,8.12,8.12,8.11,8.12,132325.0,8.12,8.12,8.11,8.12,132325.0
2017-05-16 10:40:00,8.12,8.13,8.11,8.13,108375.0,8.12,8.13,8.11,8.13,108375.0
2017-05-16 10:50:00,8.13,8.14,8.12,8.13,116460.0,8.13,8.14,8.12,8.13,116460.0
2017-05-16 11:00:00,8.14,8.15,8.12,8.15,128905.0,8.14,8.15,8.12,8.15,128905.0
2017-05-16 11:10:00,8.15,8.16,8.15,8.15,163330.0,8.15,8.16,8.15,8.15,163330.0
2017-05-16 11:20:00,8.15,8.16,8.15,8.15,263825.0,8.15,8.16,8.15,8.15,263825.0
2017-05-16 11:30:00,8.15,8.15,8.14,8.14,123770.0,8.15,8.15,8.14,8.14,123770.0
2017-05-16 11:40:00,8.14,8.15,8.14,8.15,109300.0,8.14,8.15,8.14,8.15,109300.0
2017-05-16 11:50:00,8.15,8.17,8.15,8.16,175075.0,8.15,8.17,8.15,8.16,175075.0
2017-05-16 12:00:00,8.17,8.17,8.15,8.16,95705.0,8.17,8.17,8.15,8.16,95705.0
2017-05-16 12:10:00,8.15,8.16,8.14,8.15,137940.0,8.15,8.16,8.14,8.15,137940.0
2017-05-16 12:20:00,8.16,8.16,8.15,8.16,96990.0,8.16,8.16,8.15,8.16,96990.0
2017-05-16 12:30:00,8.16,8.16,8.15,8.16,160945.0,8.16,8.16,8.15,8.16,160945.0
2017-05-16 12:40:00,8.16,8.16,8.15,8.16,88055.0,8.16,8.16,8.15,8.16,88055.0
2017-05-16 12:50:00,8.16,8.17,8.16,8.16,74605.0,8.16,8.17,8.16,8.16,74605.0
2017-05-16 13:00:00,8.16,8.17,8.16,8.16,100870.0,8.16,8.17,8.16,8.16,100870.0
2017-05-16 13:10:00,8.16,8.17,8.16,8.16,107420.0,8.16,8.17,8.16,8.16,107420.0
2017-05-16 13:20:00,8.16,8.16,8.16,8.16,107885.0,8.16,8.16,8.16,8.16,107885.0
2017-05-16 13:30:00,8.16,8.16,8.15,8.15,83040.0,8.16,8.16,8.15,8.15,83040.0
2017-05-16 13:40:00,8.15,8.16,8.15,8.16,78255.0,8.15,8.16,8.15,8.16,78255.0
2017-05-16 13:50:00,8.16,8.16,8.15,8.16,88210.0,8.16,8.16,8.15,8.16,88210.0
2017-05-16 14:00:00,8.16,8.17,8.16,8.16,131490.0,8.16,8.17,8.16,8.16,131490.0
2017-05-16 14:10:00,8.16,8.17,8.16,8.16,112300.0,8.16,8.17,8.16,8.16,112300.0
2017-05-16 14:20:00,8.16,8.17,8.16,8.17,181750.0,8.16,8.17,8.16,8.17,181750.0
2017-05-16 14:30:00,8.17,8.17,8.17,8.17,120265.0,8.17,8.17,8.17,8.17,120265.0
2017-05-16 14:40:00,8.17,8.17,8.17,8.17,202540.0,8.17,8.17,8.17,8.17,202540.0
2017-05-16 14:50:00,8.17,8.18,8.17,8.17,203295.0,8.17,8.18,8.17,8.17,203295.0
2017-05-16 15:00:00,8.18,8.18,8.17,8.17,96690.0,8.18,8.18,8.17,8.17,96690.0
2017-05-16 15:10:00,8.17,8.18,8.16,8.18,247295.0,8.17,8.18,8.16,8.18,247295.0
2017-05-16 15:20:00,8.18,8.18,8.17,8.18,153800.0,8.18,8.18,8.17,8.18,153800.0
2017-05-16 15:30:00,8.18,8.19,8.17,8.19,224240.0,8.18,8.19,8.17,8.19,224240.0
2017-05-16 15:40:00,8.19,8.19,8.16,8.18,447740.0,8.19,8.19,8.16,8.18,447740.0
2017-05-16 15:50:00,8.18,8.2,8.18,8.19,1083730.0,8.18,8.2,8.18,8.19,1083730.0
2017-05-17 09:30:00,8.15,8.15,8.09,8.11,266680.0,8.15,8.15,8.09,8.11,266680.0
2017-05-17 09:40:00,8.11,8.13,8.1,8.11,145990.0,8.11,8.13,8.1,8.11,145990.0
2017-05-17 09:50:00,8.11,8.12,8.08,8.09,168585.0,8.11,8.12,8.08,8.09,168585.0
2017-05-17 10:00:00,8.08,8.09,8.04,8.06,326170.0,8.08,8.09,8.04,8.06,326170.0
2017-05-17 10:10:00,8.06,8.07,8.04,8.05,92260.0,8.06,8.07,8.04,8.05,92260.0
2017-05-17 10:20:00,8.05,8.05,8.01,8.02,219780.0,8.05,8.05,8.01,8.02,219780.0
2017-05-17 10:30:00,8.02,8.02,8.0,8.01,269335.0,8.02,8.02,8.0,8.01,269335.0
2017-05-17 10:40:00,8.01,8.01,8.0,8.0,66855.0,8.01,8.01,8.0,8.0,66855.0
2017-05-17 10:50:00,8.0,8.0,7.97,7.97,404565.0,8.0,8.0,7.97,7.97,404565.0
2017-05-17 11:00:00,7.97,7.98,7.94,7.94,131980.0,7.97,7.98,7.94,7.94,131980.0
2017-05-17 11:10:00,7.94,7.97,7.94,7.96,128265.0,7.94,7.97,7.94,7.96,128265.0
2017-05-17 11:20:00,7.96,7.96,7.94,7.95,126740.0,7.96,7.96,7.94,7.95,126740.0
2017-05-17 11:30:00,7.95,7.95,7.92,7.93,151180.0,7.95,7.95,7.92,7.93,151180.0
2017-05-17 11:40:00,7.94,7.96,7.94,7.96,140340.0,7.94,7.96,7.94,7.96,140340.0
2017-05-17 11:50:00,7.96,7.97,7.95,7.97,106880.0,7.96,7.97,7.95,7.97,106880.0
2017-05-17 12:00:00,7.97,7.97,7.96,7.96,77425.0,7.97,7.97,7.96,7.96,77425.0
2017-05-17 12:10:00,7.97,7.97,7.96,7.97,106695.0,7.97,7.97,7.96,7.97,106695.0
2017-05-17 12:20:00,7.97,7.98,7.97,7.97,87820.0,7.97,7.98,7.97,7.97,87820.0
2017-05-17 12:30:00,7.98,7.99,7.97,7.99,80490.0,7.98,7.99,7.97,7.99,80490.0
2017-05-17 12:40:00,7.99,8.0,7.98,8.0,48860.0,7.99,8.0,7.98,8.0,48860.0
2017-05-17 12:50:00,7.99,8.01,7.99,8.01,80790.0,7.99,8.01,7.99,8.01,80790.0
2017-05-17 13:00:00,8.01,8.01,8.0,8.01,101575.0,8.01,8.01,8.0,8.01,101575.0
2017-05-17 13:10:00,8.01,8.02,8.01,8.02,62230.0,8.01,8.02,8.01,8.02,62230.0
2017-05-17 13:20:00,8.01,8.02,8.01,8.01,70670.0,8.01,8.02,8.01,8.01,70670.0
2017-05-17 13:30:00,8.01,8.02,8.01,8.01,102430.0,8.01,8.02,8.01,8.01,102430.0
2017-05-17 13:40:00,8.01,8.01,7.98,7.99,145470.0,8.01,8.01,7.98,7.99,145470.0
2017-05-17 13:50:00,7.99,8.0,7.98,7.98,124345.0,7.99,8.0,7.98,7.98,124345.0
2017-05-17 14:00:00,7.98,7.99,7.97,7.98,105710.0,7.98,7.99,7.97,7.98,105710.0
2017-05-17 14:10:00,7.98,7.98,7.96,7.97,175700.0,7.98,7.98,7.96,7.97,175700.0
2017-05-17 14:20:00,7.97,7.97,7.94,7.94,166005.0,7.97,7.97,7.94,7.94,166005.0
2017-05-17 14:30:00,7.94,7.96,7.94,7.95,169125.0,7.94,7.96,7.94,7.95,169125.0
2017-05-17 14:40:00,7.95,7.95,7.93,7.94,156630.0,7.95,7.95,7.93,7.94,156630.0
2017-05-17 14:50:00,7.93,7.96,7.93,7.95,124315.0,7.93,7.96,7.93,7.95,124315.0
2017-05-17 15:00:00,7.95,7.96,7.95,7.95,143960.0,7.95,7.96,7.95,7.95,143960.0
2017-05-17 15:10:00,7.95,7.96,7.94,7.96,150650.0,7.95,7.96,7.94,7.96,150650.0
2017-05-17 15:20:00,7.96,7.97,7.95,7.95,170125.0,7.96,7.97,7.95,7.95,170125.0
2017-05-17 15:30:00,7.95,7.96,7.95,7.95,184785.0,7.95,7.96,7.95,7.95,184785.0
2017-05-17 15:40:00,7.95,7.95,7.91,7.92,284675.0,7.95,7.95,7.91,7.92,284675.0
2017-05-17 15:50:00,7.92,7.92,7.9,7.91,424525.0,7.92,7.92,7.9,7.91,424525.0
2017-05-18 09:30:00,7.87,7.91,7.77,7.81,404010.0,7.87,7.91,7.77,7.81,404010.0
2017-05-18 09:40:00,7.81,7.83,7.8,7.8,206555.0,7.81,7.83,7.8,7.8,206555.0
2017-05-18 09:50:00,7.8,7.84,7.8,7.82,165660.0,7.8,7.84,7.8,7.82,165660.0
2017-05-18 10:00:00,7.82,7.87,7.82,7.85,125920.0,7.82,7.87,7.82,7.85,125920.0
2017-05-18 10:10:00,7.85,7.86,7.85,7.85,93245.0,7.85,7.86,7.85,7.85,93245.0
2017-05-18 10:20:00,7.85,7.86,7.84,7.85,333965.0,7.85,7.86,7.84,7.85,333965.0
2017-05-18 10:30:00,7.85,7.9,7.85,7.88,147940.0,7.85,7.9,7.85,7.88,147940.0
2017-05-18 10:40:00,7.88,7.89,7.87,7.88,132645.0,7.88,7.89,7.87,7.88,132645.0
2017-05-18 10:50:00,7.88,7.89,7.87,7.89,105010.0,7.88,7.89,7.87,7.89,105010.0
2017-05-18 11:00:00,7.89,7.91,7.89,7.91,107385.0,7.89,7.91,7.89,7.91,107385.0
2017-05-18 11:10:00,7.91,7.92,7.9,7.91,181510.0,7.91,7.92,7.9,7.91,181510.0
2017-05-18 11:20:00,7.91,7.94,7.91,7.93,159315.0,7.91,7.94,7.91,7.93,159315.0
2017-05-18 11:30:00,7.93,7.94,7.93,7.93,143815.0,7.93,7.94,7.93,7.93,143815.0
2017-05-18 11:40:00,7.93,7.93,7.91,7.92,117000.0,7.93,7.93,7.91,7.92,117000.0
2017-05-18 11:50:00,7.93,7.93,7.9,7.9,86430.0,7.93,7.93,7.9,7.9,86430.0
2017-05-18 12:00:00,7.9,7.91,7.89,7.9,92475.0,7.9,7.91,7.89,7.9,92475.0
2017-05-18 12:10:00,7.9,7.91,7.89,7.9,108530.0,7.9,7.91,7.89,7.9,108530.0
2017-05-18 12:20:00,7.9,7.91,7.9,7.9,72865.0,7.9,7.91,7.9,7.9,72865.0
2017-05-18 12:30:00,7.9,7.91,7.89,7.89,57160.0,7.9,7.91,7.89,7.89,57160.0
2017-05-18 12:40:00,7.89,7.9,7.89,7.9,86600.0,7.89,7.9,7.89,7.9,86600.0
2017-05-18 12:50:00,7.9,7.9,7.89,7.9,52220.0,7.9,7.9,7.89,7.9,52220.0
2017-05-18 13:00:00,7.9,7.9,7.89,7.89,73900.0,7.9,7.9,7.89,7.89,73900.0
2017-05-18 13:10:00,7.89,7.91,7.89,7.91,61500.0,7.89,7.91,7.89,7.91,61500.0
2017-05-18 13:20:00,7.91,7.91,7.91,7.91,52850.0,7.91,7.91,7.91,7.91,52850.0
2017-05-18 13:30:00,7.91,7.92,7.9,7.92,124650.0,7.91,7.92,7.9,7.92,124650.0
2017-05-18 13:40:00,7.92,7.93,7.91,7.91,52365.0,7.92,7.93,7.91,7.91,52365.0
2017-05-18 13:50:00,7.91,7.93,7.91,7.92,129225.0,7.91,7.93,7.91,7.92,129225.0
2017-05-18 14:00:00,7.92,7.94,7.92,7.93,122975.0,7.92,7.94,7.92,7.93,122975.0
2017-05-18 14:10:00,7.93,7.93,7.92,7.92,64165.0,7.93,7.93,7.92,7.92,64165.0
2017-05-18 14:20:00,7.92,7.94,7.92,7.93,167160.0,7.92,7.94,7.92,7.93,167160.0
2017-05-18 14:30:00,7.93,7.95,7.93,7.94,184290.0,7.93,7.95,7.93,7.94,184290.0
2017-05-18 14:40:00,7.94,7.94,7.93,7.94,117545.0,7.94,7.94,7.93,7.94,117545.0
2017-05-18 14:50:00,7.94,7.94,7.92,7.93,116340.0,7.94,7.94,7.92,7.93,116340.0
2017-05-18 15:00:00,7.93,7.94,7.92,7.93,161045.0,7.93,7.94,7.92,7.93,161045.0
2017-05-18 15:10:00,7.93,7.94,7.93,7.93,127385.0,7.93,7.94,7.93,7.93,127385.0
2017-05-18 15:20:00,7.93,7.94,7.92,7.93,162310.0,7.93,7.94,7.92,7.93,162310.0
2017-05-18 15:30:00,7.93,7.93,7.92,7.93,227300.0,7.93,7.93,7.92,7.93,227300.0
2017-05-18 15:40:00,7.93,7.95,7.92,7.94,278950.0,7.93,7.95,7.92,7.94,278950.0
2017-05-18 15:50:00,7.94,7.95,7.93,7.93,698375.0,7.94,7.95,7.93,7.93,698375.0
2017-05-19 09:30:00,7.98,8.02,7.96,8.02,234920.0,7.98,8.02,7.96,8.02,234920.0
2017-05-19 09:40:00,8.02,8.06,8.02,8.04,174260.0,8.02,8.06,8.02,8.04,174260.0
2017-05-19 09:50:00,8.04,8.08,8.01,8.02,263050.0,8.04,8.08,8.01,8.02,263050.0
2017-05-19 10:00:00,8.02,8.02,8.0,8.01,137635.0,8.02,8.02,8.0,8.01,137635.0
2017-05-19 10:10:00,8.0,8.02,8.0,8.02,83850.0,8.0,8.02,8.0,8.02,83850.0
2017-05-19 10:20:00,8.02,8.06,8.02,8.06,114365.0,8.02,8.06,8.02,8.06,114365.0
2017-05-19 10:30:00,8.06,8.06,8.04,8.04,78570.0,8.06,8.06,8.04,8.04,78570.0
2017-05-19 10:40:00,8.04,8.04,8.03,8.03,48030.0,8.04,8.04,8.03,8.03,48030.0
2017-05-19 10:50:00,8.03,8.06,8.03,8.05,102355.0,8.03,8.06,8.03,8.05,102355.0
2017-05-19 11:00:00,8.05,8.06,8.04,8.05,87270.0,8.05,8.06,8.04,8.05,87270.0
2017-05-19 11:10:00,8.05,8.07,8.05,8.06,54850.0,8.05,8.07,8.05,8.06,54850.0
2017-05-19 11:20:00,8.06,8.07,8.06,8.06,69265.0,8.06,8.07,8.06,8.06,69265.0
2017-05-19 11:30:00,8.06,8.06,8.05,8.06,91605.0,8.06,8.06,8.05,8.06,91605.0
2017-05-19 11:40:00,8.06,8.06,8.06,8.06,128975.0,8.06,8.06,8.06,8.06,128975.0
2017-05-19 11:50:00,8.06,8.07,8.06,8.07,100965.0,8.06,8.07,8.06,8.07,100965.0
2017-05-19 12:00:00,8.07,8.07,8.05,8.05,177470.0,8.07,8.07,8.05,8.05,177470.0
2017-05-19 12:10:00,8.05,8.05,8.05,8.05,124790.0,8.05,8.05,8.05,8.05,124790.0
2017-05-19 12:20:00,8.05,8.06,8.05,8.06,72615.0,8.05,8.06,8.05,8.06,72615.0
2017-05-19 12:30:00,8.06,8.06,8.06,8.06,48885.0,8.06,8.06,8.06,8.06,48885.0
2017-05-19 12:40:00,8.06,8.06,8.05,8.06,83260.0,8.06,8.06,8.05,8.06,83260.0
2017-05-19 12:50:00,8.06,8.06,8.05,8.05,70670.0,8.06,8.06,8.05,8.05,70670.0
2017-05-19 13:00:00,8.05,8.06,8.05,8.06,94785.0,8.05,8.06,8.05,8.06,94785.0
2017-05-19 13:10:00,8.06,8.06,8.05,8.05,45900.0,8.06,8.06,8.05,8.05,45900.0
2017-05-19 13:20:00,8.05,8.06,8.04,8.04,155105.0,8.05,8.06,8.04,8.04,155105.0
2017-05-19 13:30:00,8.04,8.05,8.03,8.03,54290.0,8.04,8.05,8.03,8.03,54290.0
2017-05-19 13:40:00,8.03,8.03,8.03,8.03,61575.0,8.03,8.03,8.03,8.03,61575.0
2017-05-19 13:50:00,8.03,8.03,8.03,8.03,85655.0,8.03,8.03,8.03,8.03,85655.0
2017-05-19 14:00:00,8.03,8.03,8.02,8.02,112420.0,8.03,8.03,8.02,8.02,112420.0
2017-05-19 14:10:00,8.02,8.03,8.01,8.03,80015.0,8.02,8.03,8.01,8.03,80015.0
2017-05-19 14:20:00,8.03,8.03,8.02,8.03,60765.0,8.03,8.03,8.02,8.03,60765.0
2017-05-19 14:30:00,8.03,8.04,8.03,8.04,141460.0,8.03,8.04,8.03,8.04,141460.0
2017-05-19 14:40:00,8.04,8.05,8.04,8.05,106825.0,8.04,8.05,8.04,8.05,106825.0
2017-05-19 14:50:00,8.05,8.05,8.03,8.04,104695.0,8.05,8.05,8.03,8.04,104695.0
2017-05-19 15:00:00,8.04,8.04,8.02,8.02,144975.0,8.04,8.04,8.02,8.02,144975.0
2017-05-19 15:10:00,8.01,8.02,8.0,8.01,125485.0,8.01,8.02,8.0,8.01,125485.0
2017-05-19 15:20:00,8.01,8.02,8.0,8.0,124555.0,8.01,8.02,8.0,8.0,124555.0
2017-05-19 15:30:00,8.0,8.01,7.99,8.0,194575.0,8.0,8.01,7.99,8.0,194575.0
2017-05-19 15:40:00,8.0,8.0,7.98,8.0,222010.0,8.0,8.0,7.98,8.0,222010.0
2017-05-19 15:50:00,8.0,8.01,8.0,8.01,668565.0,8.0,8.01,8.0,8.01,668565.0
2017-05-22 09:30:00,8.01,8.06,7.98,8.02,590780.0,8.01,8.06,7.98,8.02,590780.0
2017-05-22 09:40:00,8.02,8.03,7.98,7.99,163600.0,8.02,8.03,7.98,7.99,163600.0
2017-05-22 09:50:00,7.99,8.01,7.98,8.01,187630.0,7.99,8.01,7.98,8.01,187630.0
2017-05-22 10:00:00,8.01,8.05,8.01,8.03,279500.0,8.01,8.05,8.01,8.03,279500.0
2017-05-22 10:10:00,8.03,8.04,8.02,8.03,297910.0,8.03,8.04,8.02,8.03,297910.0
2017-05-22 10:20:00,8.03,8.04,8.02,8.03,161630.0,8.03,8.04,8.02,8.03,161630.0
2017-05-22 10:30:00,8.03,8.05,8.03,8.03,314830.0,8.03,8.05,8.03,8.03,314830.0
2017-05-22 10:40:00,8.03,8.05,8.02,8.04,221310.0,8.03,8.05,8.02,8.04,221310.0
2017-05-22 10:50:00,8.04,8.05,8.04,8.04,114470.0,8.04,8.05,8.04,8.04,114470.0
2017-05-22 11:00:00,8.04,8.06,8.03,8.06,137965.0,8.04,8.06,8.03,8.06,137965.0
2017-05-22 11:10:00,8.06,8.1,8.06,8.1,167265.0,8.06,8.1,8.06,8.1,167265.0
2017-05-22 11:20:00,8.1,8.1,8.09,8.09,113085.0,8.1,8.1,8.09,8.09,113085.0
2017-05-22 11:30:00,8.09,8.09,8.06,8.07,190840.0,8.09,8.09,8.06,8.07,190840.0
2017-05-22 11:40:00,8.07,8.07,8.05,8.07,92955.0,8.07,8.07,8.05,8.07,92955.0
2017-05-22 11:50:00,8.07,8.07,8.06,8.06,71850.0,8.07,8.07,8.06,8.06,71850.0
2017-05-22 12:00:00,8.06,8.07,8.05,8.07,104680.0,8.06,8.07,8.05,8.07,104680.0
2017-05-22 12:10:00,8.07,8.09,8.07,8.08,91040.0,8.07,8.09,8.07,8.08,91040.0
2017-05-22 12:20:00,8.08,8.09,8.07,8.08,79530.0,8.08,8.09,8.07,8.08,79530.0
2017-05-22 12:30:00,8.08,8.08,8.07,8.07,78310.0,8.08,8.08,8.07,8.07,78310.0
2017-05-22 12:40:00,8.07,8.07,8.06,8.07,50930.0,8.07,8.07,8.06,8.07,50930.0
2017-05-22 12:50:00,8.06,8.07,8.06,8.07,85150.0,8.06,8.07,8.06,8.07,85150.0
2017-05-22 13:00:00,8.07,8.08,8.07,8.07,93660.0,8.07,8.08,8.07,8.07,93660.0
2017-05-22 13:10:00,8.07,8.07,8.06,8.06,87790.0,8.07,8.07,8.06,8.06,87790.0
2017-05-22 13:20:00,8.06,8.06,8.06,8.06,51600.0,8.06,8.06,8.06,8.06,51600.0
2017-05-22 13:30:00,8.06,8.06,8.05,8.06,62270.0,8.06,8.06,8.05,8.06,62270.0
2017-05-22 13:40:00,8.06,8.06,8.06,8.06,37630.0,8.06,8.06,8.06,8.06,37630.0
2017-05-22 13:50:00,8.06,8.06,8.04,8.05,90590.0,8.06,8.06,8.04,8.05,90590.0
2017-05-22 14:00:00,8.05,8.05,8.04,8.05,170540.0,8.05,8.05,8.04,8.05,170540.0
2017-05-22 14:10:00,8.05,8.06,8.05,8.05,141580.0,8.05,8.06,8.05,8.05,141580.0
2017-05-22 14:20:00,8.05,8.05,8.05,8.05,60380.0,8.05,8.05,8.05,8.05,60380.0
2017-05-22 14:30:00,8.05,8.07,8.05,8.07,93950.0,8.05,8.07,8.05,8.07,93950.0
2017-05-22 14:40:00,8.07,8.08,8.07,8.08,174200.0,8.07,8.08,8.07,8.08,174200.0
2017-05-22 14:50:00,8.08,8.08,8.07,8.08,183750.0,8.08,8.08,8.07,8.08,183750.0
2017-05-22 15:00:00,8.08,8.1,8.07,8.1,145595.0,8.08,8.1,8.07,8.1,145595.0
2017-05-22 15:10:00,8.1,8.1,8.08,8.08,89760.0,8.1,8.1,8.08,8.08,89760.0
2017-05-22 15:20:00,8.08,8.09,8.08,8.09,190635.0,8.08,8.09,8.08,8.09,190635.0
2017-05-22 15:30:00,8.09,8.1,8.09,8.1,249020.0,8.09,8.1,8.09,8.1,249020.0
2017-05-22 15:40:00,8.1,8.11,8.1,8.11,340560.0,8.1,8.11,8.1,8.11,340560.0
2017-05-22 15:50:00,8.11,8.11,8.09,8.1,667240.0,8.11,8.11,8.09,8.1,667240.0
2017-05-23 09:30:00,8.12,8.14,8.09,8.09,114280.0,8.12,8.14,8.09,8.09,114280.0
2017-05-23 09:40:00,8.08,8.1,8.05,8.07,54690.0,8.08,8.1,8.05,8.07,54690.0
2017-05-23 09:50:00,8.07,8.07,8.03,8.05,41595.0,8.07,8.07,8.03,8.05,41595.0
2017-05-23 10:00:00,8.05,8.08,8.04,8.07,66545.0,8.05,8.08,8.04,8.07,66545.0
2017-05-23 10:10:00,8.07,8.07,8.04,8.06,39080.0,8.07,8.07,8.04,8.06,39080.0
2017-05-23 10:20:00,8.06,8.07,8.05,8.05,38165.0,8.06,8.07,8.05,8.05,38165.0
2017-05-23 10:30:00,8.05,8.06,8.04,8.05,49965.0,8.05,8.06,8.04,8.05,49965.0
2017-05-23 10:40:00,8.06,8.07,8.06,8.07,52460.0,8.06,8.07,8.06,8.07,52460.0
2017-05-23 10:50:00,8.07,8.09,8.07,8.09,80520.0,8.07,8.09,8.07,8.09,80520.0
2017-05-23 11:00:00,8.09,8.09,8.07,8.08,36650.0,8.09,8.09,8.07,8.08,36650.0
2017-05-23 11:10:00,8.08,8.1,8.08,8.08,81205.0,8.08,8.1,8.08,8.08,81205.0
2017-05-23 11:20:00,8.08,8.09,8.08,8.09,165960.0,8.08,8.09,8.08,8.09,165960.0
2017-05-23 11:30:00,8.09,8.11,8.09,8.1,57860.0,8.09,8.11,8.09,8.1,57860.0
2017-05-23 11:40:00,8.1,8.12,8.1,8.12,33660.0,8.1,8.12,8.1,8.12,33660.0
2017-05-23 11:50:00,8.12,8.12,8.11,8.12,52430.0,8.12,8.12,8.11,8.12,52430.0
2017-05-23 12:00:00,8.12,8.12,8.11,8.12,78625.0,8.12,8.12,8.11,8.12,78625.0
2017-05-23 12:10:00,8.11,8.12,8.11,8.11,51695.0,8.11,8.12,8.11,8.11,51695.0
2017-05-23 12:20:00,8.11,8.11,8.09,8.09,30620.0,8.11,8.11,8.09,8.09,30620.0
2017-05-23 12:30:00,8.09,8.09,8.08,8.09,39165.0,8.09,8.09,8.08,8.09,39165.0
2017-05-23 12:40:00,8.09,8.09,8.07,8.07,30500.0,8.09,8.09,8.07,8.07,30500.0
2017-05-23 12:50:00,8.07,8.07,8.06,8.06,115615.0,8.07,8.07,8.06,8.06,115615.0
2017-05-23 13:00:00,8.06,8.06,8.05,8.05,85150.0,8.06,8.06,8.05,8.05,85150.0
2017-05-23 13:10:00,8.05,8.05,8.04,8.04,76485.0,8.05,8.05,8.04,8.04,76485.0
2017-05-23 13:20:00,8.04,8.05,8.03,8.03,52675.0,8.04,8.05,8.03,8.03,52675.0
2017-05-23 13:30:00,8.03,8.04,8.02,8.02,104550.0,8.03,8.04,8.02,8.02,104550.0
2017-05-23 13:40:00,8.02,8.02,8.0,8.01,52620.0,8.02,8.02,8.0,8.01,52620.0
2017-05-23 13:50:00,8.01,8.01,8.0,8.0,74325.0,8.01,8.01,8.0,8.0,74325.0
2017-05-23 14:00:00,8.01,8.01,8.0,8.01,109205.0,8.01,8.01,8.0,8.01,109205.0
2017-05-23 14:10:00,8.01,8.01,8.0,8.0,102090.0,8.01,8.01,8.0,8.0,102090.0
2017-05-23 14:20:00,8.0,8.0,8.0,8.0,97440.0,8.0,8.0,8.0,8.0,97440.0
2017-05-23 14:30:00,8.0,8.02,8.0,8.02,144535.0,8.0,8.02,8.0,8.02,144535.0
2017-05-23 14:40:00,8.02,8.02,8.02,8.02,100510.0,8.02,8.02,8.02,8.02,100510.0
2017-05-23 14:50:00,8.02,8.02,8.01,8.02,107470.0,8.02,8.02,8.01,8.02,107470.0
2017-05-23 15:00:00,8.02,8.04,8.02,8.04,123550.0,8.02,8.04,8.02,8.04,123550.0
2017-05-23 15:10:00,8.04,8.04,8.02,8.03,147285.0,8.04,8.04,8.02,8.03,147285.0
2017-05-23 15:20:00,8.02,8.03,8.02,8.02,202015.0,8.02,8.03,8.02,8.02,202015.0
2017-05-23 15:30:00,8.02,8.03,8.02,8.03,154315.0,8.02,8.03,8.02,8.03,154315.0
2017-05-23 15:40:00,8.03,8.03,8.01,8.02,205755.0,8.03,8.03,8.01,8.02,205755.0
2017-05-23 15:50:00,8.02,8.02,8.01,8.02,411260.0,8.02,8.02,8.01,8.02,411260.0
2017-05-24 09:30:00,8.05,8.09,8.02,8.03,109360.0,8.05,8.09,8.02,8.03,109360.0
2017-05-24 09:40:00,8.04,8.06,8.03,8.04,56890.0,8.04,8.06,8.03,8.04,56890.0
2017-05-24 09:50:00,8.04,8.05,8.03,8.04,27570.0,8.04,8.05,8.03,8.04,27570.0
2017-05-24 10:00:00,8.03,8.03,8.01,8.01,80560.0,8.03,8.03,8.01,8.01,80560.0
2017-05-24 10:10:00,8.02,8.02,8.0,8.01,53980.0,8.02,8.02,8.0,8.01,53980.0
2017-05-24 10:20:00,8.01,8.01,8.0,8.01,86815.0,8.01,8.01,8.0,8.01,86815.0
2017-05-24 10:30:00,8.01,8.01,8.0,8.01,86185.0,8.01,8.01,8.0,8.01,86185.0
2017-05-24 10:40:00,8.01,8.01,8.0,8.0,50000.0,8.01,8.01,8.0,8.0,50000.0
2017-05-24 10:50:00,7.99,8.0,7.98,7.99,68795.0,7.99,8.0,7.98,7.99,68795.0
2017-05-24 11:00:00,7.99,8.0,7.98,7.99,47570.0,7.99,8.0,7.98,7.99,47570.0
2017-05-24 11:10:00,7.99,7.99,7.98,7.98,34720.0,7.99,7.99,7.98,7.98,34720.0
2017-05-24 11:20:00,7.99,7.99,7.99,7.99,28515.0,7.99,7.99,7.99,7.99,28515.0
2017-05-24 11:30:00,7.99,8.0,7.99,7.99,52760.0,7.99,8.0,7.99,7.99,52760.0
2017-05-24 11:40:00,7.99,7.99,7.99,7.99,41270.0,7.99,7.99,7.99,7.99,41270.0
2017-05-24 11:50:00,7.99,7.99,7.97,7.98,92745.0,7.99,7.99,7.97,7.98,92745.0
2017-05-24 12:00:00,7.98,7.98,7.97,7.98,69450.0,7.98,7.98,7.97,7.98,69450.0
2017-05-24 12:10:00,7.98,7.98,7.96,7.97,63705.0,7.98,7.98,7.96,7.97,63705.0
2017-05-24 12:20:00,7.96,7.97,7.96,7.96,70205.0,7.96,7.97,7.96,7.96,70205.0
2017-05-24 12:30:00,7.96,7.97,7.96,7.96,84390.0,7.96,7.97,7.96,7.96,84390.0
2017-05-24 12:40:00,7.96,7.96,7.95,7.96,73815.0,7.96,7.96,7.95,7.96,73815.0
2017-05-24 12:50:00,7.96,7.96,7.96,7.96,63810.0,7.96,7.96,7.96,7.96,63810.0
2017-05-24 13:00:00,7.96,7.96,7.96,7.96,61575.0,7.96,7.96,7.96,7.96,61575.0
2017-05-24 13:10:00,7.96,7.97,7.96,7.97,42810.0,7.96,7.97,7.96,7.97,42810.0
2017-05-24 13:20:00,7.96,7.97,7.95,7.95,84550.0,7.96,7.97,7.95,7.95,84550.0
2017-05-24 13:30:00,7.95,7.95,7.94,7.95,71465.0,7.95,7.95,7.94,7.95,71465.0
2017-05-24 13:40:00,7.95,7.96,7.95,7.95,57535.0,7.95,7.96,7.95,7.95,57535.0
2017-05-24 13:50:00,7.95,7.97,7.95,7.97,49870.0,7.95,7.97,7.95,7.97,49870.0
2017-05-24 14:00:00,7.96,7.97,7.95,7.97,37775.0,7.96,7.97,7.95,7.97,37775.0
2017-05-24 14:10:00,7.97,7.97,7.96,7.96,69025.0,7.97,7.97,7.96,7.96,69025.0
2017-05-24 14:20:00,7.96,7.96,7.96,7.96,64780.0,7.96,7.96,7.96,7.96,64780.0
2017-05-24 14:30:00,7.96,7.96,7.96,7.96,58575.0,7.96,7.96,7.96,7.96,58575.0
2017-05-24 14:40:00,7.96,7.96,7.96,7.96,26665.0,7.96,7.96,7.96,7.96,26665.0
2017-05-24 14:50:00,7.96,7.96,7.95,7.95,140420.0,7.96,7.96,7.95,7.95,140420.0
2017-05-24 15:00:00,7.96,7.96,7.95,7.95,125090.0,7.96,7.96,7.95,7.95,125090.0
2017-05-24 15:10:00,7.95,7.96,7.95,7.95,121285.0,7.95,7.96,7.95,7.95,121285.0
2017-05-24 15:20:00,7.95,7.96,7.95,7.95,126730.0,7.95,7.96,7.95,7.95,126730.0
2017-05-24 15:30:00,7.95,7.97,7.95,7.97,112125.0,7.95,7.97,7.95,7.97,112125.0
2017-05-24 15:40:00,7.97,7.97,7.96,7.96,162980.0,7.97,7.97,7.96,7.96,162980.0
2017-05-24 15:50:00,7.97,7.98,7.96,7.96,411520.0,7.97,7.98,7.96,7.96,411520.0
2017-05-25 09:30:00,7.99,8.0,7.98,8.0,86090.0,7.99,8.0,7.98,8.0,86090.0
2017-05-25 09:40:00,8.0,8.02,8.0,8.02,34125.0,8.0,8.02,8.0,8.02,34125.0
2017-05-25 09:50:00,8.01,8.02,8.0,8.0,46005.0,8.01,8.02,8.0,8.0,46005.0
2017-05-25 10:00:00,8.0,8.01,8.0,8.01,44890.0,8.0,8.01,8.0,8.01,44890.0
2017-05-25 10:10:00,8.01,8.02,8.01,8.01,44540.0,8.01,8.02,8.01,8.01,44540.0
2017-05-25 10:20:00,8.01,8.01,8.0,8.01,29255.0,8.01,8.01,8.0,8.01,29255.0
2017-05-25 10:30:00,8.01,8.02,8.0,8.0,135720.0,8.01,8.02,8.0,8.0,135720.0
2017-05-25 10:40:00,8.01,8.01,7.99,8.0,37870.0,8.01,8.01,7.99,8.0,37870.0
2017-05-25 10:50:00,8.0,8.0,8.0,8.0,57240.0,8.0,8.0,8.0,8.0,57240.0
2017-05-25 11:00:00,8.0,8.0,7.98,7.99,82230.0,8.0,8.0,7.98,7.99,82230.0
2017-05-25 11:10:00,7.99,7.99,7.99,7.99,45735.0,7.99,7.99,7.99,7.99,45735.0
2017-05-25 11:20:00,7.99,7.99,7.97,7.98,60055.0,7.99,7.99,7.97,7.98,60055.0
2017-05-25 11:30:00,7.98,7.98,7.95,7.95,82035.0,7.98,7.98,7.95,7.95,82035.0
2017-05-25 11:40:00,7.95,7.95,7.93,7.93,232465.0,7.95,7.95,7.93,7.93,232465.0
2017-05-25 11:50:00,7.93,7.93,7.91,7.91,196600.0,7.93,7.93,7.91,7.91,196600.0
2017-05-25 12:00:00,7.91,7.92,7.9,7.92,174890.0,7.91,7.92,7.9,7.92,174890.0
2017-05-25 12:10:00,7.92,7.92,7.9,7.9,152015.0,7.92,7.92,7.9,7.9,152015.0
2017-05-25 12:20:00,7.9,7.91,7.9,7.9,82690.0,7.9,7.91,7.9,7.9,82690.0
2017-05-25 12:30:00,7.9,7.9,7.89,7.89,77595.0,7.9,7.9,7.89,7.89,77595.0
2017-05-25 12:40:00,7.9,7.91,7.9,7.91,129925.0,7.9,7.91,7.9,7.91,129925.0
2017-05-25 12:50:00,7.9,7.92,7.9,7.92,76175.0,7.9,7.92,7.9,7.92,76175.0
2017-05-25 13:00:00,7.92,7.92,7.9,7.9,52955.0,7.92,7.92,7.9,7.9,52955.0
2017-05-25 13:10:00,7.9,7.91,7.9,7.9,52260.0,7.9,7.91,7.9,7.9,52260.0
2017-05-25 13:20:00,7.9,7.9,7.9,7.9,118485.0,7.9,7.9,7.9,7.9,118485.0
2017-05-25 13:30:00,7.9,7.91,7.9,7.91,145845.0,7.9,7.91,7.9,7.91,145845.0
2017-05-25 13:40:00,7.91,7.91,7.91,7.91,31345.0,7.91,7.91,7.91,7.91,31345.0
2017-05-25 13:50:00,7.91,7.91,7.91,7.91,65315.0,7.91,7.91,7.91,7.91,65315.0
2017-05-25 14:00:00,7.91,7.92,7.91,7.92,101780.0,7.91,7.92,7.91,7.92,101780.0
2017-05-25 14:10:00,7.92,7.92,7.92,7.92,92835.0,7.92,7.92,7.92,7.92,92835.0
2017-05-25 14:20:00,7.92,7.95,7.92,7.95,125420.0,7.92,7.95,7.92,7.95,125420.0
2017-05-25 14:30:00,7.95,7.95,7.94,7.95,82650.0,7.95,7.95,7.94,7.95,82650.0
2017-05-25 14:40:00,7.95,7.96,7.95,7.95,101385.0,7.95,7.96,7.95,7.95,101385.0
2017-05-25 14:50:00,7.95,7.95,7.94,7.94,92180.0,7.95,7.95,7.94,7.94,92180.0
2017-05-25 15:00:00,7.95,7.95,7.94,7.95,62940.0,7.95,7.95,7.94,7.95,62940.0
2017-05-25 15:10:00,7.94,7.95,7.94,7.94,76950.0,7.94,7.95,7.94,7.94,76950.0
2017-05-25 15:20:00,7.94,7.94,7.93,7.94,316320.0,7.94,7.94,7.93,7.94,316320.0
2017-05-25 15:30:00,7.94,7.94,7.93,7.94,193230.0,7.94,7.94,7.93,7.94,193230.0
2017-05-25 15:40:00,7.94,7.95,7.93,7.94,181140.0,7.94,7.95,7.93,7.94,181140.0
2017-05-25 15:50:00,7.94,7.94,7.93,7.93,489000.0,7.94,7.94,7.93,7.93,489000.0
2017-05-26 09:30:00,7.92,7.93,7.86,7.87,121695.0,7.92,7.93,7.86,7.87,121695.0
2017-05-26 09:40:00,7.88,7.89,7.87,7.89,67475.0,7.88,7.89,7.87,7.89,67475.0
2017-05-26 09:50:00,7.89,7.93,7.89,7.93,55185.0,7.89,7.93,7.89,7.93,55185.0
2017-05-26 10:00:00,7.93,7.93,7.91,7.92,113475.0,7.93,7.93,7.91,7.92,113475.0
2017-05-26 10:10:00,7.91,7.92,7.9,7.91,62550.0,7.91,7.92,7.9,7.91,62550.0
2017-05-26 10:20:00,7.9,7.9,7.89,7.89,74510.0,7.9,7.9,7.89,7.89,74510.0
2017-05-26 10:30:00,7.89,7.9,7.89,7.9,92680.0,7.89,7.9,7.89,7.9,92680.0
2017-05-26 10:40:00,7.9,7.92,7.9,7.91,115060.0,7.9,7.92,7.9,7.91,115060.0
2017-05-26 10:50:00,7.91,7.91,7.9,7.9,72375.0,7.91,7.91,7.9,7.9,72375.0
2017-05-26 11:00:00,7.9,7.9,7.89,7.9,63220.0,7.9,7.9,7.89,7.9,63220.0
2017-05-26 11:10:00,7.9,7.9,7.88,7.89,88485.0,7.9,7.9,7.88,7.89,88485.0
2017-05-26 11:20:00,7.89,7.89,7.88,7.89,86900.0,7.89,7.89,7.88,7.89,86900.0
2017-05-26 11:30:00,7.89,7.9,7.89,7.9,157565.0,7.89,7.9,7.89,7.9,157565.0
2017-05-26 11:40:00,7.9,7.9,7.89,7.9,47350.0,7.9,7.9,7.89,7.9,47350.0
2017-05-26 11:50:00,7.9,7.9,7.88,7.88,71180.0,7.9,7.9,7.88,7.88,71180.0
2017-05-26 12:00:00,7.88,7.89,7.88,7.89,110785.0,7.88,7.89,7.88,7.89,110785.0
2017-05-26 12:10:00,7.89,7.91,7.89,7.91,39610.0,7.89,7.91,7.89,7.91,39610.0
2017-05-26 12:20:00,7.91,7.91,7.9,7.91,57410.0,7.91,7.91,7.9,7.91,57410.0
2017-05-26 12:30:00,7.91,7.92,7.9,7.92,76160.0,7.91,7.92,7.9,7.92,76160.0
2017-05-26 12:40:00,7.92,7.93,7.92,7.92,33250.0,7.92,7.93,7.92,7.92,33250.0
2017-05-26 12:50:00,7.92,7.93,7.91,7.91,58735.0,7.92,7.93,7.91,7.91,58735.0
2017-05-26 13:00:00,7.91,7.91,7.9,7.91,59730.0,7.91,7.91,7.9,7.91,59730.0
2017-05-26 13:10:00,7.91,7.91,7.91,7.91,53765.0,7.91,7.91,7.91,7.91,53765.0
2017-05-26 13:20:00,7.91,7.91,7.89,7.89,51850.0,7.91,7.91,7.89,7.89,51850.0
2017-05-26 13:30:00,7.89,7.91,7.89,7.91,63085.0,7.89,7.91,7.89,7.91,63085.0
2017-05-26 13:40:00,7.91,7.91,7.9,7.9,20935.0,7.91,7.91,7.9,7.9,20935.0
2017-05-26 13:50:00,7.9,7.9,7.9,7.9,46750.0,7.9,7.9,7.9,7.9,46750.0
2017-05-26 14:00:00,7.9,7.9,7.89,7.89,53120.0,7.9,7.9,7.89,7.89,53120.0
2017-05-26 14:10:00,7.89,7.9,7.88,7.89,70275.0,7.89,7.9,7.88,7.89,70275.0
2017-05-26 14:20:00,7.89,7.9,7.89,7.89,49390.0,7.89,7.9,7.89,7.89,49390.0
2017-05-26 14:30:00,7.89,7.9,7.89,7.9,55930.0,7.89,7.9,7.89,7.9,55930.0
2017-05-26 14:40:00,7.9,7.9,7.89,7.89,54485.0,7.9,7.9,7.89,7.89,54485.0
2017-05-26 14:50:00,7.89,7.89,7.88,7.89,68800.0,7.89,7.89,7.88,7.89,68800.0
2017-05-26 15:00:00,7.89,7.89,7.87,7.87,106880.0,7.89,7.89,7.87,7.87,106880.0
2017-05-26 15:10:00,7.88,7.88,7.87,7.88,94610.0,7.88,7.88,7.87,7.88,94610.0
2017-05-26 15:20:00,7.88,7.89,7.88,7.89,105685.0,7.88,7.89,7.88,7.89,105685.0
2017-05-26 15:30:00,7.89,7.89,7.89,7.89,88760.0,7.89,7.89,7.89,7.89,88760.0
2017-05-26 15:40:00,7.89,7.9,7.88,7.89,191620.0,7.89,7.9,7.88,7.89,191620.0
2017-05-26 15:50:00,7.89,7.9,7.89,7.9,475695.0,7.89,7.9,7.89,7.9,475695.0
2017-05-30 09:30:00,7.87,7.88,7.83,7.84,281820.0,7.87,7.88,7.83,7.84,281820.0
2017-05-30 09:40:00,7.84,7.87,7.84,7.86,228580.0,7.84,7.87,7.84,7.86,228580.0
2017-05-30 09:50:00,7.86,7.86,7.83,7.84,146610.0,7.86,7.86,7.83,7.84,146610.0
2017-05-30 10:00:00,7.84,7.84,7.81,7.83,189090.0,7.84,7.84,7.81,7.83,189090.0
2017-05-30 10:10:00,7.83,7.84,7.81,7.82,206390.0,7.83,7.84,7.81,7.82,206390.0
2017-05-30 10:20:00,7.82,7.83,7.82,7.82,163450.0,7.82,7.83,7.82,7.82,163450.0
2017-05-30 10:30:00,7.82,7.85,7.82,7.85,342715.0,7.82,7.85,7.82,7.85,342715.0
2017-05-30 10:40:00,7.85,7.88,7.85,7.87,124050.0,7.85,7.88,7.85,7.87,124050.0
2017-05-30 10:50:00,7.87,7.87,7.84,7.84,493050.0,7.87,7.87,7.84,7.84,493050.0
2017-05-30 11:00:00,7.84,7.86,7.84,7.86,130300.0,7.84,7.86,7.84,7.86,130300.0
2017-05-30 11:10:00,7.86,7.87,7.86,7.87,242335.0,7.86,7.87,7.86,7.87,242335.0
2017-05-30 11:20:00,7.87,7.87,7.86,7.87,179390.0,7.87,7.87,7.86,7.87,179390.0
2017-05-30 11:30:00,7.87,7.87,7.86,7.87,241410.0,7.87,7.87,7.86,7.87,241410.0
2017-05-30 11:40:00,7.87,7.87,7.85,7.85,564890.0,7.87,7.87,7.85,7.85,564890.0
2017-05-30 11:50:00,7.85,7.86,7.84,7.85,340430.0,7.85,7.86,7.84,7.85,340430.0
2017-05-30 12:00:00,7.85,7.85,7.84,7.84,93880.0,7.85,7.85,7.84,7.84,93880.0
2017-05-30 12:10:00,7.84,7.84,7.82,7.82,140115.0,7.84,7.84,7.82,7.82,140115.0
2017-05-30 12:20:00,7.83,7.84,7.82,7.83,70345.0,7.83,7.84,7.82,7.83,70345.0
2017-05-30 12:30:00,7.83,7.84,7.82,7.83,316940.0,7.83,7.84,7.82,7.83,316940.0
2017-05-30 12:40:00,7.83,7.83,7.82,7.82,109070.0,7.83,7.83,7.82,7.82,109070.0
2017-05-30 12:50:00,7.82,7.83,7.82,7.82,53820.0,7.82,7.83,7.82,7.82,53820.0
2017-05-30 13:00:00,7.82,7.83,7.82,7.82,78375.0,7.82,7.83,7.82,7.82,78375.0
2017-05-30 13:10:00,7.82,7.82,7.81,7.81,78300.0,7.82,7.82,7.81,7.81,78300.0
2017-05-30 13:20:00,7.81,7.82,7.81,7.82,148735.0,7.81,7.82,7.81,7.82,148735.0
2017-05-30 13:30:00,7.82,7.82,7.81,7.81,146285.0,7.82,7.82,7.81,7.81,146285.0
2017-05-30 13:40:00,7.81,7.82,7.8,7.8,301345.0,7.81,7.82,7.8,7.8,301345.0
2017-05-30 13:50:00,7.81,7.83,7.8,7.82,348180.0,7.81,7.83,7.8,7.82,348180.0
2017-05-30 14:00:00,7.82,7.82,7.81,7.82,124100.0,7.82,7.82,7.81,7.82,124100.0
2017-05-30 14:10:00,7.82,7.82,7.82,7.82,66400.0,7.82,7.82,7.82,7.82,66400.0
2017-05-30 14:20:00,7.82,7.82,7.82,7.82,86115.0,7.82,7.82,7.82,7.82,86115.0
2017-05-30 14:30:00,7.82,7.82,7.81,7.82,146590.0,7.82,7.82,7.81,7.82,146590.0
2017-05-30 14:40:00,7.82,7.82,7.82,7.82,69825.0,7.82,7.82,7.82,7.82,69825.0
2017-05-30 14:50:00,7.82,7.83,7.82,7.83,93545.0,7.82,7.83,7.82,7.83,93545.0
2017-05-30 15:00:00,7.83,7.84,7.83,7.84,98775.0,7.83,7.84,7.83,7.84,98775.0
2017-05-30 15:10:00,7.84,7.84,7.83,7.83,324005.0,7.84,7.84,7.83,7.83,324005.0
2017-05-30 15:20:00,7.83,7.83,7.81,7.81,187225.0,7.83,7.83,7.81,7.81,187225.0
2017-05-30 15:30:00,7.81,7.82,7.81,7.82,281310.0,7.81,7.82,7.81,7.82,281310.0
2017-05-30 15:40:00,7.82,7.82,7.82,7.82,410850.0,7.82,7.82,7.82,7.82,410850.0
2017-05-30 15:50:00,7.82,7.83,7.82,7.83,1278635.0,7.82,7.83,7.82,7.83,1278635.0
2017-05-31 09:30:00,7.84,7.88,7.84,7.85,307595.0,7.84,7.88,7.84,7.85,307595.0
2017-05-31 09:40:00,7.86,7.86,7.83,7.83,162190.0,7.86,7.86,7.83,7.83,162190.0
2017-05-31 09:50:00,7.83,7.83,7.79,7.79,125270.0,7.83,7.83,7.79,7.79,125270.0
2017-05-31 10:00:00,7.79,7.81,7.77,7.81,263700.0,7.79,7.81,7.77,7.81,263700.0
2017-05-31 10:10:00,7.8,7.8,7.78,7.78,237955.0,7.8,7.8,7.78,7.78,237955.0
2017-05-31 10:20:00,7.78,7.8,7.78,7.78,259135.0,7.78,7.8,7.78,7.78,259135.0
2017-05-31 10:30:00,7.78,7.79,7.77,7.79,195230.0,7.78,7.79,7.77,7.79,195230.0
2017-05-31 10:40:00,7.78,7.8,7.78,7.8,105415.0,7.78,7.8,7.78,7.8,105415.0
2017-05-31 10:50:00,7.8,7.81,7.8,7.81,546350.0,7.8,7.81,7.8,7.81,546350.0
2017-05-31 11:00:00,7.81,7.81,7.8,7.81,125595.0,7.81,7.81,7.8,7.81,125595.0
2017-05-31 11:10:00,7.81,7.84,7.81,7.84,53140.0,7.81,7.84,7.81,7.84,53140.0
2017-05-31 11:20:00,7.84,7.84,7.82,7.83,113715.0,7.84,7.84,7.82,7.83,113715.0
2017-05-31 11:30:00,7.83,7.84,7.82,7.82,122000.0,7.83,7.84,7.82,7.82,122000.0
2017-05-31 11:40:00,7.83,7.84,7.83,7.83,95280.0,7.83,7.84,7.83,7.83,95280.0
2017-05-31 11:50:00,7.83,7.84,7.83,7.83,85410.0,7.83,7.84,7.83,7.83,85410.0
2017-05-31 12:00:00,7.83,7.84,7.83,7.83,54215.0,7.83,7.84,7.83,7.83,54215.0
2017-05-31 12:10:00,7.83,7.83,7.82,7.82,59135.0,7.83,7.83,7.82,7.82,59135.0
2017-05-31 12:20:00,7.82,7.82,7.81,7.81,111065.0,7.82,7.82,7.81,7.81,111065.0
2017-05-31 12:30:00,7.81,7.82,7.81,7.82,59175.0,7.81,7.82,7.81,7.82,59175.0
2017-05-31 12:40:00,7.82,7.82,7.81,7.81,61050.0,7.82,7.82,7.81,7.81,61050.0
2017-05-31 12:50:00,7.81,7.81,7.8,7.8,66275.0,7.81,7.81,7.8,7.8,66275.0
2017-05-31 13:00:00,7.8,7.8,7.79,7.8,94570.0,7.8,7.8,7.79,7.8,94570.0
2017-05-31 13:10:00,7.8,7.82,7.8,7.81,109795.0,7.8,7.82,7.8,7.81,109795.0
2017-05-31 13:20:00,7.81,7.81,7.8,7.81,40050.0,7.81,7.81,7.8,7.81,40050.0
2017-05-31 13:30:00,7.81,7.81,7.81,7.81,135485.0,7.81,7.81,7.81,7.81,135485.0
2017-05-31 13:40:00,7.81,7.81,7.79,7.79,136395.0,7.81,7.81,7.79,7.79,136395.0
2017-05-31 13:50:00,7.79,7.82,7.79,7.82,1045895.0,7.79,7.82,7.79,7.82,1045895.0
2017-05-31 14:00:00,7.82,7.83,7.82,7.82,82435.0,7.82,7.83,7.82,7.82,82435.0
2017-05-31 14:10:00,7.82,7.83,7.81,7.83,67290.0,7.82,7.83,7.81,7.83,67290.0
2017-05-31 14:20:00,7.83,7.85,7.83,7.85,121730.0,7.83,7.85,7.83,7.85,121730.0
2017-05-31 14:30:00,7.85,7.85,7.83,7.84,123200.0,7.85,7.85,7.83,7.84,123200.0
2017-05-31 14:40:00,7.84,7.84,7.83,7.83,112420.0,7.84,7.84,7.83,7.83,112420.0
2017-05-31 14:50:00,7.83,7.84,7.83,7.83,138810.0,7.83,7.84,7.83,7.83,138810.0
2017-05-31 15:00:00,7.83,7.84,7.82,7.83,184375.0,7.83,7.84,7.82,7.83,184375.0
2017-05-31 15:10:00,7.83,7.84,7.83,7.84,163010.0,7.83,7.84,7.83,7.84,163010.0
2017-05-31 15:20:00,7.84,7.84,7.83,7.83,169510.0,7.84,7.84,7.83,7.83,169510.0
2017-05-31 15:30:00,7.83,7.84,7.83,7.84,219445.0,7.83,7.84,7.83,7.84,219445.0
2017-05-31 15:40:00,7.84,7.86,7.84,7.86,304320.0,7.84,7.86,7.84,7.86,304320.0
2017-05-31 15:50:00,7.86,7.88,7.86,7.87,1128885.0,7.86,7.88,7.86,7.87,1128885.0
2017-06-01 09:30:00,7.96,7.97,7.89,7.9,363165.0,7.96,7.97,7.89,7.9,363165.0
2017-06-01 09:40:00,7.9,7.91,7.88,7.91,250600.0,7.9,7.91,7.88,7.91,250600.0
2017-06-01 09:50:00,7.91,7.91,7.87,7.88,189985.0,7.91,7.91,7.87,7.88,189985.0
2017-06-01 10:00:00,7.88,7.89,7.84,7.84,138165.0,7.88,7.89,7.84,7.84,138165.0
2017-06-01 10:10:00,7.84,7.84,7.8,7.83,299645.0,7.84,7.84,7.8,7.83,299645.0
2017-06-01 10:20:00,7.83,7.84,7.81,7.81,158615.0,7.83,7.84,7.81,7.81,158615.0
2017-06-01 10:30:00,7.81,7.83,7.81,7.83,117575.0,7.81,7.83,7.81,7.83,117575.0
2017-06-01 10:40:00,7.84,7.84,7.81,7.81,99075.0,7.84,7.84,7.81,7.81,99075.0
2017-06-01 10:50:00,7.8,7.81,7.8,7.81,231805.0,7.8,7.81,7.8,7.81,231805.0
2017-06-01 11:00:00,7.81,7.83,7.81,7.83,123975.0,7.81,7.83,7.81,7.83,123975.0
2017-06-01 11:10:00,7.83,7.83,7.83,7.83,192385.0,7.83,7.83,7.83,7.83,192385.0
2017-06-01 11:20:00,7.83,7.83,7.81,7.83,200700.0,7.83,7.83,7.81,7.83,200700.0
2017-06-01 11:30:00,7.83,7.84,7.82,7.83,137325.0,7.83,7.84,7.82,7.83,137325.0
2017-06-01 11:40:00,7.83,7.83,7.81,7.81,146710.0,7.83,7.83,7.81,7.81,146710.0
2017-06-01 11:50:00,7.81,7.82,7.81,7.81,161575.0,7.81,7.82,7.81,7.81,161575.0
2017-06-01 12:00:00,7.81,7.81,7.8,7.81,180350.0,7.81,7.81,7.8,7.81,180350.0
2017-06-01 12:10:00,7.82,7.82,7.81,7.81,136320.0,7.82,7.82,7.81,7.81,136320.0
2017-06-01 12:20:00,7.82,7.84,7.81,7.83,449520.0,7.82,7.84,7.81,7.83,449520.0
2017-06-01 12:30:00,7.83,7.85,7.82,7.85,93985.0,7.83,7.85,7.82,7.85,93985.0
2017-06-01 12:40:00,7.85,7.86,7.85,7.85,197300.0,7.85,7.86,7.85,7.85,197300.0
2017-06-01 12:50:00,7.85,7.85,7.85,7.85,407535.0,7.85,7.85,7.85,7.85,407535.0
2017-06-01 13:00:00,7.85,7.85,7.84,7.84,215195.0,7.85,7.85,7.84,7.84,215195.0
2017-06-01 13:10:00,7.85,7.85,7.84,7.84,82240.0,7.85,7.85,7.84,7.84,82240.0
2017-06-01 13:20:00,7.83,7.84,7.83,7.83,54470.0,7.83,7.84,7.83,7.83,54470.0
2017-06-01 13:30:00,7.83,7.84,7.83,7.83,92890.0,7.83,7.84,7.83,7.83,92890.0
2017-06-01 13:40:00,7.83,7.83,7.82,7.83,116390.0,7.83,7.83,7.82,7.83,116390.0
2017-06-01 13:50:00,7.83,7.83,7.82,7.83,74250.0,7.83,7.83,7.82,7.83,74250.0
2017-06-01 14:00:00,7.83,7.84,7.83,7.84,163590.0,7.83,7.84,7.83,7.84,163590.0
2017-06-01 14:10:00,7.84,7.85,7.84,7.84,127035.0,7.84,7.85,7.84,7.84,127035.0
2017-06-01 14:20:00,7.84,7.84,7.83,7.84,99090.0,7.84,7.84,7.83,7.84,99090.0
2017-06-01 14:30:00,7.84,7.84,7.83,7.83,182625.0,7.84,7.84,7.83,7.83,182625.0
2017-06-01 14:40:00,7.83,7.83,7.82,7.83,108500.0,7.83,7.83,7.82,7.83,108500.0
2017-06-01 14:50:00,7.83,7.84,7.82,7.82,177275.0,7.83,7.84,7.82,7.82,177275.0
2017-06-01 15:00:00,7.82,7.83,7.81,7.81,346905.0,7.82,7.83,7.81,7.81,346905.0
2017-06-01 15:10:00,7.81,7.82,7.8,7.81,296925.0,7.81,7.82,7.8,7.81,296925.0
2017-06-01 15:20:00,7.81,7.83,7.81,7.82,309825.0,7.81,7.83,7.81,7.82,309825.0
2017-06-01 15:30:00,7.82,7.82,7.82,7.82,298370.0,7.82,7.82,7.82,7.82,298370.0
2017-06-01 15:40:00,7.82,7.83,7.81,7.82,436890.0,7.82,7.83,7.81,7.82,436890.0
2017-06-01 15:50:00,7.82,7.85,7.82,7.84,972460.0,7.82,7.85,7.82,7.84,972460.0
2017-06-02 09:30:00,7.91,7.93,7.86,7.87,613150.0,7.91,7.93,7.86,7.87,613150.0
2017-06-02 09:40:00,7.87,7.87,7.81,7.85,211860.0,7.87,7.87,7.81,7.85,211860.0
2017-06-02 09:50:00,7.85,7.85,7.8,7.81,214410.0,7.85,7.85,7.8,7.81,214410.0
2017-06-02 10:00:00,7.82,7.85,7.82,7.84,220135.0,7.82,7.85,7.82,7.84,220135.0
2017-06-02 10:10:00,7.85,7.86,7.83,7.83,152560.0,7.85,7.86,7.83,7.83,152560.0
2017-06-02 10:20:00,7.83,7.85,7.83,7.85,179465.0,7.83,7.85,7.83,7.85,179465.0
2017-06-02 10:30:00,7.85,7.85,7.83,7.85,155775.0,7.85,7.85,7.83,7.85,155775.0
2017-06-02 10:40:00,7.84,7.85,7.83,7.83,154935.0,7.84,7.85,7.83,7.83,154935.0
2017-06-02 10:50:00,7.83,7.84,7.82,7.82,286800.0,7.83,7.84,7.82,7.82,286800.0
2017-06-02 11:00:00,7.82,7.82,7.8,7.8,138605.0,7.82,7.82,7.8,7.8,138605.0
2017-06-02 11:10:00,7.8,7.8,7.79,7.8,257420.0,7.8,7.8,7.79,7.8,257420.0
2017-06-02 11:20:00,7.8,7.81,7.8,7.81,211755.0,7.8,7.81,7.8,7.81,211755.0
2017-06-02 11:30:00,7.81,7.83,7.81,7.83,138850.0,7.81,7.83,7.81,7.83,138850.0
2017-06-02 11:40:00,7.83,7.85,7.82,7.84,263040.0,7.83,7.85,7.82,7.84,263040.0
2017-06-02 11:50:00,7.84,7.84,7.83,7.83,244515.0,7.84,7.84,7.83,7.83,244515.0
2017-06-02 12:00:00,7.83,7.83,7.82,7.82,127175.0,7.83,7.83,7.82,7.82,127175.0
2017-06-02 12:10:00,7.82,7.83,7.82,7.83,158715.0,7.82,7.83,7.82,7.83,158715.0
2017-06-02 12:20:00,7.83,7.83,7.82,7.82,113920.0,7.83,7.83,7.82,7.82,113920.0
2017-06-02 12:30:00,7.82,7.83,7.81,7.81,139225.0,7.82,7.83,7.81,7.81,139225.0
2017-06-02 12:40:00,7.81,7.81,7.8,7.8,107355.0,7.81,7.81,7.8,7.8,107355.0
2017-06-02 12:50:00,7.8,7.82,7.8,7.82,115515.0,7.8,7.82,7.8,7.82,115515.0
2017-06-02 13:00:00,7.82,7.82,7.81,7.82,126845.0,7.82,7.82,7.81,7.82,126845.0
2017-06-02 13:10:00,7.82,7.82,7.81,7.81,127300.0,7.82,7.82,7.81,7.81,127300.0
2017-06-02 13:20:00,7.81,7.81,7.8,7.8,253825.0,7.81,7.81,7.8,7.8,253825.0
2017-06-02 13:30:00,7.8,7.81,7.8,7.8,105530.0,7.8,7.81,7.8,7.8,105530.0
2017-06-02 13:40:00,7.8,7.81,7.79,7.81,169725.0,7.8,7.81,7.79,7.81,169725.0
2017-06-02 13:50:00,7.81,7.82,7.81,7.81,118185.0,7.81,7.82,7.81,7.81,118185.0
2017-06-02 14:00:00,7.81,7.81,7.81,7.81,135730.0,7.81,7.81,7.81,7.81,135730.0
2017-06-02 14:10:00,7.81,7.82,7.81,7.82,126240.0,7.81,7.82,7.81,7.82,126240.0
2017-06-02 14:20:00,7.82,7.82,7.81,7.81,153800.0,7.82,7.82,7.81,7.81,153800.0
2017-06-02 14:30:00,7.81,7.82,7.81,7.81,123435.0,7.81,7.82,7.81,7.81,123435.0
2017-06-02 14:40:00,7.81,7.81,7.8,7.8,176270.0,7.81,7.81,7.8,7.8,176270.0
2017-06-02 14:50:00,7.8,7.8,7.8,7.8,219300.0,7.8,7.8,7.8,7.8,219300.0
2017-06-02 15:00:00,7.8,7.81,7.8,7.81,304625.0,7.8,7.81,7.8,7.81,304625.0
2017-06-02 15:10:00,7.81,7.81,7.8,7.8,193140.0,7.81,7.81,7.8,7.8,193140.0
2017-06-02 15:20:00,7.8,7.82,7.8,7.81,327520.0,7.8,7.82,7.8,7.81,327520.0
2017-06-02 15:30:00,7.81,7.81,7.8,7.8,265775.0,7.81,7.81,7.8,7.8,265775.0
2017-06-02 15:40:00,7.8,7.8,7.79,7.79,592750.0,7.8,7.8,7.79,7.79,592750.0
2017-06-02 15:50:00,7.79,7.81,7.79,7.81,1608310.0,7.79,7.81,7.79,7.81,1608310.0
2017-06-05 09:30:00,7.78,7.82,7.78,7.81,306395.0,7.78,7.82,7.78,7.81,306395.0
2017-06-05 09:40:00,7.81,7.87,7.81,7.87,325170.0,7.81,7.87,7.81,7.87,325170.0
2017-06-05 09:50:00,7.87,7.88,7.85,7.88,155485.0,7.87,7.88,7.85,7.88,155485.0
2017-06-05 10:00:00,7.88,7.89,7.88,7.88,182970.0,7.88,7.89,7.88,7.88,182970.0
2017-06-05 10:10:00,7.88,7.9,7.87,7.88,181260.0,7.88,7.9,7.87,7.88,181260.0
2017-06-05 10:20:00,7.89,7.89,7.88,7.89,98605.0,7.89,7.89,7.88,7.89,98605.0
2017-06-05 10:30:00,7.89,7.9,7.88,7.89,230380.0,7.89,7.9,7.88,7.89,230380.0
2017-06-05 10:40:00,7.89,7.9,7.89,7.9,215155.0,7.89,7.9,7.89,7.9,215155.0
2017-06-05 10:50:00,7.9,7.9,7.89,7.89,118105.0,7.9,7.9,7.89,7.89,118105.0
2017-06-05 11:00:00,7.89,7.89,7.87,7.87,217655.0,7.89,7.89,7.87,7.87,217655.0
2017-06-05 11:10:00,7.87,7.88,7.87,7.88,132305.0,7.87,7.88,7.87,7.88,132305.0
2017-06-05 11:20:00,7.88,7.88,7.87,7.88,86445.0,7.88,7.88,7.87,7.88,86445.0
2017-06-05 11:30:00,7.88,7.88,7.86,7.87,97870.0,7.88,7.88,7.86,7.87,97870.0
2017-06-05 11:40:00,7.87,7.88,7.86,7.87,116780.0,7.87,7.88,7.86,7.87,116780.0
2017-06-05 11:50:00,7.87,7.88,7.86,7.88,81340.0,7.87,7.88,7.86,7.88,81340.0
2017-06-05 12:00:00,7.88,7.88,7.87,7.87,82780.0,7.88,7.88,7.87,7.87,82780.0
2017-06-05 12:10:00,7.87,7.87,7.87,7.87,128910.0,7.87,7.87,7.87,7.87,128910.0
2017-06-05 12:20:00,7.87,7.88,7.87,7.88,128610.0,7.87,7.88,7.87,7.88,128610.0
2017-06-05 12:30:00,7.88,7.89,7.88,7.89,109005.0,7.88,7.89,7.88,7.89,109005.0
2017-06-05 12:40:00,7.89,7.89,7.88,7.89,162135.0,7.89,7.89,7.88,7.89,162135.0
2017-06-05 12:50:00,7.89,7.89,7.88,7.88,102805.0,7.89,7.89,7.88,7.88,102805.0
2017-06-05 13:00:00,7.88,7.89,7.88,7.88,73765.0,7.88,7.89,7.88,7.88,73765.0
2017-06-05 13:10:00,7.88,7.89,7.88,7.89,53660.0,7.88,7.89,7.88,7.89,53660.0
2017-06-05 13:20:00,7.89,7.9,7.88,7.9,180240.0,7.89,7.9,7.88,7.9,180240.0
2017-06-05 13:30:00,7.9,7.9,7.88,7.88,181620.0,7.9,7.9,7.88,7.88,181620.0
2017-06-05 13:40:00,7.89,7.9,7.88,7.9,95060.0,7.89,7.9,7.88,7.9,95060.0
2017-06-05 13:50:00,7.9,7.9,7.9,7.9,76445.0,7.9,7.9,7.9,7.9,76445.0
2017-06-05 14:00:00,7.9,7.92,7.9,7.92,175660.0,7.9,7.92,7.9,7.92,175660.0
2017-06-05 14:10:00,7.92,7.92,7.91,7.91,128510.0,7.92,7.92,7.91,7.91,128510.0
2017-06-05 14:20:00,7.92,7.92,7.91,7.91,103950.0,7.92,7.92,7.91,7.91,103950.0
2017-06-05 14:30:00,7.92,7.92,7.9,7.9,153670.0,7.92,7.92,7.9,7.9,153670.0
2017-06-05 14:40:00,7.9,7.91,7.9,7.9,124180.0,7.9,7.91,7.9,7.9,124180.0
2017-06-05 14:50:00,7.9,7.91,7.9,7.9,98385.0,7.9,7.91,7.9,7.9,98385.0
2017-06-05 15:00:00,7.9,7.9,7.9,7.9,195140.0,7.9,7.9,7.9,7.9,195140.0
2017-06-05 15:10:00,7.9,7.91,7.89,7.89,161610.0,7.9,7.91,7.89,7.89,161610.0
2017-06-05 15:20:00,7.89,7.9,7.89,7.9,109895.0,7.89,7.9,7.89,7.9,109895.0
2017-06-05 15:30:00,7.9,7.9,7.89,7.9,221995.0,7.9,7.9,7.89,7.9,221995.0
2017-06-05 15:40:00,7.9,7.9,7.88,7.89,327615.0,7.9,7.9,7.88,7.89,327615.0
2017-06-05 15:50:00,7.89,7.89,7.87,7.87,742965.0,7.89,7.89,7.87,7.87,742965.0
2017-06-06 09:30:00,7.83,7.89,7.78,7.79,328780.0,7.83,7.89,7.78,7.79,328780.0
2017-06-06 09:40:00,7.79,7.81,7.78,7.8,188440.0,7.79,7.81,7.78,7.8,188440.0
2017-06-06 09:50:00,7.8,7.81,7.79,7.8,238130.0,7.8,7.81,7.79,7.8,238130.0
2017-06-06 10:00:00,7.8,7.8,7.78,7.79,256840.0,7.8,7.8,7.78,7.79,256840.0
2017-06-06 10:10:00,7.79,7.8,7.78,7.8,284700.0,7.79,7.8,7.78,7.8,284700.0
2017-06-06 10:20:00,7.8,7.83,7.8,7.82,175015.0,7.8,7.83,7.8,7.82,175015.0
2017-06-06 10:30:00,7.82,7.83,7.82,7.82,164655.0,7.82,7.83,7.82,7.82,164655.0
2017-06-06 10:40:00,7.82,7.83,7.81,7.82,151850.0,7.82,7.83,7.81,7.82,151850.0
2017-06-06 10:50:00,7.82,7.82,7.81,7.82,138905.0,7.82,7.82,7.81,7.82,138905.0
2017-06-06 11:00:00,7.82,7.84,7.82,7.84,155895.0,7.82,7.84,7.82,7.84,155895.0
2017-06-06 11:10:00,7.84,7.84,7.83,7.84,196195.0,7.84,7.84,7.83,7.84,196195.0
2017-06-06 11:20:00,7.84,7.84,7.83,7.84,110740.0,7.84,7.84,7.83,7.84,110740.0
2017-06-06 11:30:00,7.84,7.84,7.81,7.81,174150.0,7.84,7.84,7.81,7.81,174150.0
2017-06-06 11:40:00,7.81,7.82,7.8,7.81,186760.0,7.81,7.82,7.8,7.81,186760.0
2017-06-06 11:50:00,7.81,7.82,7.81,7.81,83060.0,7.81,7.82,7.81,7.81,83060.0
2017-06-06 12:00:00,7.81,7.81,7.8,7.8,117225.0,7.81,7.81,7.8,7.8,117225.0
2017-06-06 12:10:00,7.8,7.8,7.8,7.8,130500.0,7.8,7.8,7.8,7.8,130500.0
2017-06-06 12:20:00,7.8,7.81,7.79,7.8,149975.0,7.8,7.81,7.79,7.8,149975.0
2017-06-06 12:30:00,7.8,7.8,7.79,7.8,232720.0,7.8,7.8,7.79,7.8,232720.0
2017-06-06 12:40:00,7.8,7.8,7.79,7.8,210900.0,7.8,7.8,7.79,7.8,210900.0
2017-06-06 12:50:00,7.8,7.8,7.79,7.8,121800.0,7.8,7.8,7.79,7.8,121800.0
2017-06-06 13:00:00,7.8,7.81,7.8,7.81,144955.0,7.8,7.81,7.8,7.81,144955.0
2017-06-06 13:10:00,7.81,7.81,7.81,7.81,114450.0,7.81,7.81,7.81,7.81,114450.0
2017-06-06 13:20:00,7.81,7.82,7.81,7.82,141555.0,7.81,7.82,7.81,7.82,141555.0
2017-06-06 13:30:00,7.82,7.83,7.82,7.83,107920.0,7.82,7.83,7.82,7.83,107920.0
2017-06-06 13:40:00,7.83,7.83,7.82,7.83,65635.0,7.83,7.83,7.82,7.83,65635.0
2017-06-06 13:50:00,7.83,7.83,7.83,7.83,99865.0,7.83,7.83,7.83,7.83,99865.0
2017-06-06 14:00:00,7.83,7.83,7.83,7.83,156150.0,7.83,7.83,7.83,7.83,156150.0
2017-06-06 14:10:00,7.83,7.83,7.83,7.83,139105.0,7.83,7.83,7.83,7.83,139105.0
2017-06-06 14:20:00,7.83,7.83,7.81,7.81,187080.0,7.83,7.83,7.81,7.81,187080.0
2017-06-06 14:30:00,7.81,7.82,7.81,7.82,608290.0,7.81,7.82,7.81,7.82,608290.0
2017-06-06 14:40:00,7.82,7.84,7.81,7.82,369990.0,7.82,7.84,7.81,7.82,369990.0
2017-06-06 14:50:00,7.82,7.83,7.82,7.82,312290.0,7.82,7.83,7.82,7.82,312290.0
2017-06-06 15:00:00,7.83,7.83,7.82,7.82,365355.0,7.83,7.83,7.82,7.82,365355.0
2017-06-06 15:10:00,7.82,7.82,7.81,7.82,487035.0,7.82,7.82,7.81,7.82,487035.0
2017-06-06 15:20:00,7.82,7.82,7.81,7.81,484340.0,7.82,7.82,7.81,7.81,484340.0
2017-06-06 15:30:00,7.81,7.81,7.79,7.8,554500.0,7.81,7.81,7.79,7.8,554500.0
2017-06-06 15:40:00,7.8,7.81,7.8,7.8,518555.0,7.8,7.81,7.8,7.8,518555.0
2017-06-06 15:50:00,7.81,7.82,7.8,7.82,1986565.0,7.81,7.82,7.8,7.82,1986565.0
2017-06-07 09:30:00,7.8,7.81,7.77,7.79,305640.0,7.8,7.81,7.77,7.79,305640.0
2017-06-07 09:40:00,7.79,7.81,7.79,7.8,383630.0,7.79,7.81,7.79,7.8,383630.0
2017-06-07 09:50:00,7.8,7.81,7.77,7.78,366945.0,7.8,7.81,7.77,7.78,366945.0
2017-06-07 10:00:00,7.79,7.8,7.78,7.79,250055.0,7.79,7.8,7.78,7.79,250055.0
2017-06-07 10:10:00,7.79,7.82,7.78,7.81,370180.0,7.79,7.82,7.78,7.81,370180.0
2017-06-07 10:20:00,7.8,7.82,7.8,7.82,356115.0,7.8,7.82,7.8,7.82,356115.0
2017-06-07 10:30:00,7.82,7.83,7.8,7.8,196720.0,7.82,7.83,7.8,7.8,196720.0
2017-06-07 10:40:00,7.8,7.82,7.79,7.81,263315.0,7.8,7.82,7.79,7.81,263315.0
2017-06-07 10:50:00,7.81,7.83,7.81,7.82,199090.0,7.81,7.83,7.81,7.82,199090.0
2017-06-07 11:00:00,7.82,7.83,7.82,7.82,130295.0,7.82,7.83,7.82,7.82,130295.0
2017-06-07 11:10:00,7.82,7.83,7.82,7.82,405500.0,7.82,7.83,7.82,7.82,405500.0
2017-06-07 11:20:00,7.82,7.83,7.82,7.82,185815.0,7.82,7.83,7.82,7.82,185815.0
2017-06-07 11:30:00,7.82,7.82,7.8,7.8,214030.0,7.82,7.82,7.8,7.8,214030.0
2017-06-07 11:40:00,7.8,7.81,7.78,7.79,269700.0,7.8,7.81,7.78,7.79,269700.0
2017-06-07 11:50:00,7.79,7.8,7.78,7.79,322590.0,7.79,7.8,7.78,7.79,322590.0
2017-06-07 12:00:00,7.79,7.79,7.77,7.77,255990.0,7.79,7.79,7.77,7.77,255990.0
2017-06-07 12:10:00,7.77,7.78,7.76,7.76,180370.0,7.77,7.78,7.76,7.76,180370.0
2017-06-07 12:20:00,7.75,7.78,7.75,7.77,398205.0,7.75,7.78,7.75,7.77,398205.0
2017-06-07 12:30:00,7.77,7.77,7.75,7.75,369225.0,7.77,7.77,7.75,7.75,369225.0
2017-06-07 12:40:00,7.75,7.75,7.72,7.73,203280.0,7.75,7.75,7.72,7.73,203280.0
2017-06-07 12:50:00,7.73,7.73,7.71,7.72,206450.0,7.73,7.73,7.71,7.72,206450.0
2017-06-07 13:00:00,7.71,7.74,7.71,7.73,350180.0,7.71,7.74,7.71,7.73,350180.0
2017-06-07 13:10:00,7.73,7.73,7.73,7.73,314805.0,7.73,7.73,7.73,7.73,314805.0
2017-06-07 13:20:00,7.73,7.74,7.71,7.73,316965.0,7.73,7.74,7.71,7.73,316965.0
2017-06-07 13:30:00,7.73,7.73,7.72,7.72,189380.0,7.73,7.73,7.72,7.72,189380.0
2017-06-07 13:40:00,7.72,7.74,7.72,7.74,255740.0,7.72,7.74,7.72,7.74,255740.0
2017-06-07 13:50:00,7.74,7.75,7.73,7.75,248775.0,7.74,7.75,7.73,7.75,248775.0
2017-06-07 14:00:00,7.75,7.77,7.74,7.77,181125.0,7.75,7.77,7.74,7.77,181125.0
2017-06-07 14:10:00,7.77,7.77,7.75,7.76,378260.0,7.77,7.77,7.75,7.76,378260.0
2017-06-07 14:20:00,7.76,7.76,7.74,7.75,402405.0,7.76,7.76,7.74,7.75,402405.0
2017-06-07 14:30:00,7.75,7.77,7.75,7.76,186885.0,7.75,7.77,7.75,7.76,186885.0
2017-06-07 14:40:00,7.76,7.77,7.75,7.77,225670.0,7.76,7.77,7.75,7.77,225670.0
2017-06-07 14:50:00,7.77,7.78,7.77,7.77,374285.0,7.77,7.78,7.77,7.77,374285.0
2017-06-07 15:00:00,7.77,7.78,7.77,7.77,239215.0,7.77,7.78,7.77,7.77,239215.0
2017-06-07 15:10:00,7.77,7.78,7.77,7.77,379830.0,7.77,7.78,7.77,7.77,379830.0
2017-06-07 15:20:00,7.77,7.78,7.77,7.77,379670.0,7.77,7.78,7.77,7.77,379670.0
2017-06-07 15:30:00,7.77,7.78,7.77,7.78,452800.0,7.77,7.78,7.77,7.78,452800.0
2017-06-07 15:40:00,7.78,7.83,7.78,7.83,530455.0,7.78,7.83,7.78,7.83,530455.0
2017-06-07 15:50:00,7.83,7.84,7.83,7.84,1701410.0,7.83,7.84,7.83,7.84,1701410.0
2017-06-08 09:30:00,7.82,7.82,7.78,7.8,294300.0,7.82,7.82,7.78,7.8,294300.0
2017-06-08 09:40:00,7.8,7.8,7.75,7.75,302925.0,7.8,7.8,7.75,7.75,302925.0
2017-06-08 09:50:00,7.75,7.77,7.72,7.76,219955.0,7.75,7.77,7.72,7.76,219955.0
2017-06-08 10:00:00,7.76,7.76,7.73,7.74,388600.0,7.76,7.76,7.73,7.74,388600.0
2017-06-08 10:10:00,7.74,7.75,7.71,7.72,415905.0,7.74,7.75,7.71,7.72,415905.0
2017-06-08 10:20:00,7.72,7.73,7.71,7.72,392790.0,7.72,7.73,7.71,7.72,392790.0
2017-06-08 10:30:00,7.72,7.76,7.72,7.75,120305.0,7.72,7.76,7.72,7.75,120305.0
2017-06-08 10:40:00,7.75,7.76,7.75,7.75,152130.0,7.75,7.76,7.75,7.75,152130.0
2017-06-08 10:50:00,7.75,7.77,7.75,7.77,112700.0,7.75,7.77,7.75,7.77,112700.0
2017-06-08 11:00:00,7.77,7.79,7.77,7.78,159375.0,7.77,7.79,7.77,7.78,159375.0
2017-06-08 11:10:00,7.78,7.81,7.78,7.81,143415.0,7.78,7.81,7.78,7.81,143415.0
2017-06-08 11:20:00,7.81,7.82,7.8,7.8,204595.0,7.81,7.82,7.8,7.8,204595.0
2017-06-08 11:30:00,7.8,7.81,7.79,7.79,131070.0,7.8,7.81,7.79,7.79,131070.0
2017-06-08 11:40:00,7.79,7.81,7.79,7.81,151260.0,7.79,7.81,7.79,7.81,151260.0
2017-06-08 11:50:00,7.81,7.83,7.81,7.83,147005.0,7.81,7.83,7.81,7.83,147005.0
2017-06-08 12:00:00,7.82,7.83,7.81,7.82,100595.0,7.82,7.83,7.81,7.82,100595.0
2017-06-08 12:10:00,7.82,7.84,7.82,7.83,85240.0,7.82,7.84,7.82,7.83,85240.0
2017-06-08 12:20:00,7.83,7.83,7.81,7.81,103930.0,7.83,7.83,7.81,7.81,103930.0
2017-06-08 12:30:00,7.82,7.82,7.8,7.8,122510.0,7.82,7.82,7.8,7.8,122510.0
2017-06-08 12:40:00,7.8,7.81,7.8,7.8,169750.0,7.8,7.81,7.8,7.8,169750.0
2017-06-08 12:50:00,7.8,7.82,7.8,7.82,227250.0,7.8,7.82,7.8,7.82,227250.0
2017-06-08 13:00:00,7.82,7.82,7.81,7.81,121005.0,7.82,7.82,7.81,7.81,121005.0
2017-06-08 13:10:00,7.81,7.83,7.81,7.83,187290.0,7.81,7.83,7.81,7.83,187290.0
2017-06-08 13:20:00,7.83,7.84,7.82,7.82,286005.0,7.83,7.84,7.82,7.82,286005.0
2017-06-08 13:30:00,7.82,7.84,7.82,7.83,84400.0,7.82,7.84,7.82,7.83,84400.0
2017-06-08 13:40:00,7.83,7.84,7.82,7.84,166615.0,7.83,7.84,7.82,7.84,166615.0
2017-06-08 13:50:00,7.84,7.87,7.84,7.87,169655.0,7.84,7.87,7.84,7.87,169655.0
2017-06-08 14:00:00,7.87,7.87,7.85,7.85,158460.0,7.87,7.87,7.85,7.85,158460.0
2017-06-08 14:10:00,7.85,7.86,7.85,7.85,260185.0,7.85,7.86,7.85,7.85,260185.0
2017-06-08 14:20:00,7.85,7.86,7.85,7.86,187915.0,7.85,7.86,7.85,7.86,187915.0
2017-06-08 14:30:00,7.86,7.87,7.86,7.87,199700.0,7.86,7.87,7.86,7.87,199700.0
2017-06-08 14:40:00,7.87,7.87,7.85,7.85,230545.0,7.87,7.87,7.85,7.85,230545.0
2017-06-08 14:50:00,7.85,7.85,7.83,7.84,115250.0,7.85,7.85,7.83,7.84,115250.0
2017-06-08 15:00:00,7.84,7.86,7.84,7.85,153785.0,7.84,7.86,7.84,7.85,153785.0
2017-06-08 15:10:00,7.85,7.85,7.84,7.85,158600.0,7.85,7.85,7.84,7.85,158600.0
2017-06-08 15:20:00,7.85,7.89,7.84,7.88,292030.0,7.85,7.89,7.84,7.88,292030.0
2017-06-08 15:30:00,7.88,7.92,7.88,7.92,457355.0,7.88,7.92,7.88,7.92,457355.0
2017-06-08 15:40:00,7.92,7.92,7.89,7.91,445580.0,7.92,7.92,7.89,7.91,445580.0
2017-06-08 15:50:00,7.91,7.92,7.9,7.9,1302720.0,7.91,7.92,7.9,7.9,1302720.0
2017-06-09 09:30:00,7.92,7.94,7.87,7.87,226935.0,7.92,7.94,7.87,7.87,226935.0
2017-06-09 09:40:00,7.87,7.88,7.85,7.88,34160.0,7.87,7.88,7.85,7.88,34160.0
2017-06-09 09:50:00,7.88,7.88,7.86,7.86,81385.0,7.88,7.88,7.86,7.86,81385.0
2017-06-09 10:00:00,7.86,7.89,7.85,7.89,67155.0,7.86,7.89,7.85,7.89,67155.0
2017-06-09 10:10:00,7.89,7.91,7.89,7.9,73650.0,7.89,7.91,7.89,7.9,73650.0
2017-06-09 10:20:00,7.9,7.9,7.87,7.87,195460.0,7.9,7.9,7.87,7.87,195460.0
2017-06-09 10:30:00,7.87,7.88,7.86,7.86,102405.0,7.87,7.88,7.86,7.86,102405.0
2017-06-09 10:40:00,7.86,7.87,7.86,7.87,97405.0,7.86,7.87,7.86,7.87,97405.0
2017-06-09 10:50:00,7.87,7.88,7.86,7.87,74880.0,7.87,7.88,7.86,7.87,74880.0
2017-06-09 11:00:00,7.87,7.88,7.87,7.88,206800.0,7.87,7.88,7.87,7.88,206800.0
2017-06-09 11:10:00,7.87,7.88,7.85,7.85,283785.0,7.87,7.88,7.85,7.85,283785.0
2017-06-09 11:20:00,7.85,7.85,7.81,7.82,114240.0,7.85,7.85,7.81,7.82,114240.0
2017-06-09 11:30:00,7.82,7.83,7.81,7.82,79325.0,7.82,7.83,7.81,7.82,79325.0
2017-06-09 11:40:00,7.82,7.83,7.81,7.82,98825.0,7.82,7.83,7.81,7.82,98825.0
2017-06-09 11:50:00,7.82,7.83,7.82,7.83,46985.0,7.82,7.83,7.82,7.83,46985.0
2017-06-09 12:00:00,7.83,7.83,7.8,7.8,87355.0,7.83,7.83,7.8,7.8,87355.0
2017-06-09 12:10:00,7.8,7.81,7.76,7.76,176330.0,7.8,7.81,7.76,7.76,176330.0
2017-06-09 12:20:00,7.77,7.77,7.74,7.75,345885.0,7.77,7.77,7.74,7.75,345885.0
2017-06-09 12:30:00,7.75,7.75,7.71,7.71,102955.0,7.75,7.75,7.71,7.71,102955.0
2017-06-09 12:40:00,7.71,7.71,7.69,7.7,316250.0,7.71,7.71,7.69,7.7,316250.0
2017-06-09 12:50:00,7.7,7.71,7.69,7.7,105800.0,7.7,7.71,7.69,7.7,105800.0
2017-06-09 13:00:00,7.7,7.7,7.67,7.67,213040.0,7.7,7.7,7.67,7.67,213040.0
2017-06-09 13:10:00,7.67,7.67,7.58,7.58,712515.0,7.67,7.67,7.58,7.58,712515.0
2017-06-09 13:20:00,7.58,7.6,7.57,7.59,263930.0,7.58,7.6,7.57,7.59,263930.0
2017-06-09 13:30:00,7.6,7.61,7.56,7.57,392205.0,7.6,7.61,7.56,7.57,392205.0
2017-06-09 13:40:00,7.57,7.58,7.55,7.56,553505.0,7.57,7.58,7.55,7.56,553505.0
2017-06-09 13:50:00,7.56,7.57,7.51,7.51,424630.0,7.56,7.57,7.51,7.51,424630.0
2017-06-09 14:00:00,7.51,7.53,7.5,7.51,229170.0,7.51,7.53,7.5,7.51,229170.0
2017-06-09 14:10:00,7.51,7.51,7.45,7.46,423765.0,7.51,7.51,7.45,7.46,423765.0
2017-06-09 14:20:00,7.46,7.47,7.45,7.45,368915.0,7.46,7.47,7.45,7.45,368915.0
2017-06-09 14:30:00,7.45,7.46,7.39,7.42,432085.0,7.45,7.46,7.39,7.42,432085.0
2017-06-09 14:40:00,7.42,7.43,7.36,7.37,774610.0,7.42,7.43,7.36,7.37,774610.0
2017-06-09 14:50:00,7.37,7.42,7.36,7.42,579195.0,7.37,7.42,7.36,7.42,579195.0
2017-06-09 15:00:00,7.42,7.48,7.42,7.48,484275.0,7.42,7.48,7.42,7.48,484275.0
2017-06-09 15:10:00,7.48,7.54,7.48,7.54,477385.0,7.48,7.54,7.48,7.54,477385.0
2017-06-09 15:20:00,7.54,7.54,7.5,7.52,547865.0,7.54,7.54,7.5,7.52,547865.0
2017-06-09 15:30:00,7.52,7.52,7.46,7.47,777710.0,7.52,7.52,7.46,7.47,777710.0
2017-06-09 15:40:00,7.47,7.47,7.41,7.42,1104905.0,7.47,7.47,7.41,7.42,1104905.0
2017-06-09 15:50:00,7.43,7.46,7.42,7.46,1170380.0,7.43,7.46,7.42,7.46,1170380.0
2017-06-12 09:30:00,7.38,7.39,7.26,7.26,1000600.0,7.38,7.39,7.26,7.26,1000600.0
2017-06-12 09:40:00,7.26,7.29,7.18,7.18,727910.0,7.26,7.29,7.18,7.18,727910.0
2017-06-12 09:50:00,7.19,7.26,7.15,7.2,688565.0,7.19,7.26,7.15,7.2,688565.0
2017-06-12 10:00:00,7.19,7.33,7.18,7.24,435330.0,7.19,7.33,7.18,7.24,435330.0
2017-06-12 10:10:00,7.24,7.34,7.24,7.34,353830.0,7.24,7.34,7.24,7.34,353830.0
2017-06-12 10:20:00,7.34,7.35,7.3,7.3,336305.0,7.34,7.35,7.3,7.3,336305.0
2017-06-12 10:30:00,7.3,7.34,7.29,7.31,449690.0,7.3,7.34,7.29,7.31,449690.0
2017-06-12 10:40:00,7.31,7.38,7.31,7.34,198790.0,7.31,7.38,7.31,7.34,198790.0
2017-06-12 10:50:00,7.34,7.38,7.34,7.36,163050.0,7.34,7.38,7.34,7.36,163050.0
2017-06-12 11:00:00,7.36,7.39,7.35,7.39,149605.0,7.36,7.39,7.35,7.39,149605.0
2017-06-12 11:10:00,7.39,7.44,7.38,7.44,173635.0,7.39,7.44,7.38,7.44,173635.0
2017-06-12 11:20:00,7.44,7.48,7.43,7.46,349240.0,7.44,7.48,7.43,7.46,349240.0
2017-06-12 11:30:00,7.46,7.47,7.44,7.46,113695.0,7.46,7.47,7.44,7.46,113695.0
2017-06-12 11:40:00,7.46,7.46,7.41,7.42,201115.0,7.46,7.46,7.41,7.42,201115.0
2017-06-12 11:50:00,7.42,7.46,7.41,7.46,260485.0,7.42,7.46,7.41,7.46,260485.0
2017-06-12 12:00:00,7.46,7.47,7.45,7.46,370705.0,7.46,7.47,7.45,7.46,370705.0
2017-06-12 12:10:00,7.47,7.48,7.46,7.47,85965.0,7.47,7.48,7.46,7.47,85965.0
2017-06-12 12:20:00,7.48,7.48,7.43,7.45,127650.0,7.48,7.48,7.43,7.45,127650.0
2017-06-12 12:30:00,7.44,7.45,7.44,7.45,114100.0,7.44,7.45,7.44,7.45,114100.0
2017-06-12 12:40:00,7.45,7.45,7.43,7.44,65635.0,7.45,7.45,7.43,7.44,65635.0
2017-06-12 12:50:00,7.44,7.45,7.43,7.44,81970.0,7.44,7.45,7.43,7.44,81970.0
2017-06-12 13:00:00,7.44,7.45,7.43,7.44,79485.0,7.44,7.45,7.43,7.44,79485.0
2017-06-12 13:10:00,7.44,7.46,7.44,7.45,80785.0,7.44,7.46,7.44,7.45,80785.0
2017-06-12 13:20:00,7.44,7.45,7.44,7.45,51360.0,7.44,7.45,7.44,7.45,51360.0
2017-06-12 13:30:00,7.45,7.46,7.44,7.45,71965.0,7.45,7.46,7.44,7.45,71965.0
2017-06-12 13:40:00,7.45,7.46,7.44,7.44,187070.0,7.45,7.46,7.44,7.44,187070.0
2017-06-12 13:50:00,7.44,7.45,7.44,7.44,83400.0,7.44,7.45,7.44,7.44,83400.0
2017-06-12 14:00:00,7.44,7.45,7.44,7.45,169870.0,7.44,7.45,7.44,7.45,169870.0
2017-06-12 14:10:00,7.45,7.46,7.45,7.45,317735.0,7.45,7.46,7.45,7.45,317735.0
2017-06-12 14:20:00,7.45,7.47,7.45,7.47,330755.0,7.45,7.47,7.45,7.47,330755.0
2017-06-12 14:30:00,7.47,7.49,7.46,7.48,126290.0,7.47,7.49,7.46,7.48,126290.0
2017-06-12 14:40:00,7.48,7.5,7.47,7.47,148425.0,7.48,7.5,7.47,7.47,148425.0
2017-06-12 14:50:00,7.47,7.48,7.45,7.45,341095.0,7.47,7.48,7.45,7.45,341095.0
2017-06-12 15:00:00,7.45,7.47,7.45,7.46,113160.0,7.45,7.47,7.45,7.46,113160.0
2017-06-12 15:10:00,7.46,7.46,7.45,7.45,87640.0,7.46,7.46,7.45,7.45,87640.0
2017-06-12 15:20:00,7.45,7.46,7.44,7.44,116845.0,7.45,7.46,7.44,7.44,116845.0
2017-06-12 15:30:00,7.44,7.47,7.44,7.46,236335.0,7.44,7.47,7.44,7.46,236335.0
2017-06-12 15:40:00,7.46,7.48,7.45,7.46,329725.0,7.46,7.48,7.45,7.46,329725.0
2017-06-12 15:50:00,7.47,7.49,7.47,7.49,1044050.0,7.47,7.49,7.47,7.49,1044050.0
2017-06-13 09:30:00,7.53,7.57,7.51,7.55,168285.0,7.53,7.57,7.51,7.55,168285.0
2017-06-13 09:40:00,7.55,7.6,7.55,7.6,98400.0,7.55,7.6,7.55,7.6,98400.0
2017-06-13 09:50:00,7.59,7.6,7.53,7.54,90885.0,7.59,7.6,7.53,7.54,90885.0
2017-06-13 10:00:00,7.54,7.56,7.53,7.55,56645.0,7.54,7.56,7.53,7.55,56645.0
2017-06-13 10:10:00,7.54,7.55,7.53,7.54,101485.0,7.54,7.55,7.53,7.54,101485.0
2017-06-13 10:20:00,7.54,7.54,7.52,7.53,65725.0,7.54,7.54,7.52,7.53,65725.0
2017-06-13 10:30:00,7.53,7.55,7.53,7.54,93670.0,7.53,7.55,7.53,7.54,93670.0
2017-06-13 10:40:00,7.54,7.54,7.5,7.51,91340.0,7.54,7.54,7.5,7.51,91340.0
2017-06-13 10:50:00,7.51,7.51,7.49,7.5,113860.0,7.51,7.51,7.49,7.5,113860.0
2017-06-13 11:00:00,7.49,7.52,7.49,7.52,143750.0,7.49,7.52,7.49,7.52,143750.0
2017-06-13 11:10:00,7.52,7.55,7.51,7.55,62165.0,7.52,7.55,7.51,7.55,62165.0
2017-06-13 11:20:00,7.55,7.56,7.54,7.55,90230.0,7.55,7.56,7.54,7.55,90230.0
2017-06-13 11:30:00,7.55,7.56,7.52,7.53,116500.0,7.55,7.56,7.52,7.53,116500.0
2017-06-13 11:40:00,7.53,7.57,7.53,7.56,52000.0,7.53,7.57,7.53,7.56,52000.0
2017-06-13 11:50:00,7.56,7.59,7.56,7.59,96395.0,7.56,7.59,7.56,7.59,96395.0
2017-06-13 12:00:00,7.59,7.6,7.57,7.57,86000.0,7.59,7.6,7.57,7.57,86000.0
2017-06-13 12:10:00,7.58,7.58,7.56,7.56,64465.0,7.58,7.58,7.56,7.56,64465.0
2017-06-13 12:20:00,7.57,7.57,7.56,7.56,80010.0,7.57,7.57,7.56,7.56,80010.0
2017-06-13 12:30:00,7.56,7.57,7.55,7.57,108730.0,7.56,7.57,7.55,7.57,108730.0
2017-06-13 12:40:00,7.58,7.59,7.57,7.59,42380.0,7.58,7.59,7.57,7.59,42380.0
2017-06-13 12:50:00,7.59,7.59,7.58,7.59,52700.0,7.59,7.59,7.58,7.59,52700.0
2017-06-13 13:00:00,7.58,7.59,7.57,7.57,66445.0,7.58,7.59,7.57,7.57,66445.0
2017-06-13 13:10:00,7.58,7.59,7.58,7.58,35665.0,7.58,7.59,7.58,7.58,35665.0
2017-06-13 13:20:00,7.58,7.59,7.58,7.58,35645.0,7.58,7.59,7.58,7.58,35645.0
2017-06-13 13:30:00,7.58,7.59,7.58,7.58,37000.0,7.58,7.59,7.58,7.58,37000.0
2017-06-13 13:40:00,7.58,7.58,7.56,7.57,147500.0,7.58,7.58,7.56,7.57,147500.0
2017-06-13 13:50:00,7.57,7.59,7.57,7.59,30540.0,7.57,7.59,7.57,7.59,30540.0
2017-06-13 14:00:00,7.58,7.59,7.58,7.58,61065.0,7.58,7.59,7.58,7.58,61065.0
2017-06-13 14:10:00,7.58,7.58,7.57,7.57,53320.0,7.58,7.58,7.57,7.57,53320.0
2017-06-13 14:20:00,7.57,7.57,7.56,7.57,56750.0,7.57,7.57,7.56,7.57,56750.0
2017-06-13 14:30:00,7.56,7.58,7.56,7.58,72190.0,7.56,7.58,7.56,7.58,72190.0
2017-06-13 14:40:00,7.58,7.58,7.58,7.58,49340.0,7.58,7.58,7.58,7.58,49340.0
2017-06-13 14:50:00,7.58,7.58,7.57,7.58,57115.0,7.58,7.58,7.57,7.58,57115.0
2017-06-13 15:00:00,7.58,7.58,7.57,7.57,154645.0,7.58,7.58,7.57,7.57,154645.0
2017-06-13 15:10:00,7.57,7.57,7.56,7.56,76595.0,7.57,7.57,7.56,7.56,76595.0
2017-06-13 15:20:00,7.56,7.58,7.56,7.58,202795.0,7.56,7.58,7.56,7.58,202795.0
2017-06-13 15:30:00,7.58,7.59,7.57,7.59,206190.0,7.58,7.59,7.57,7.59,206190.0
2017-06-13 15:40:00,7.59,7.6,7.58,7.59,267750.0,7.59,7.6,7.58,7.59,267750.0
2017-06-13 15:50:00,7.59,7.59,7.58,7.59,486645.0,7.59,7.59,7.58,7.59,486645.0
2017-06-14 09:30:00,7.62,7.67,7.61,7.63,291440.0,7.62,7.67,7.61,7.63,291440.0
2017-06-14 09:40:00,7.62,7.65,7.62,7.65,116920.0,7.62,7.65,7.62,7.65,116920.0
2017-06-14 09:50:00,7.64,7.65,7.63,7.64,68285.0,7.64,7.65,7.63,7.64,68285.0
2017-06-14 10:00:00,7.64,7.65,7.62,7.63,131510.0,7.64,7.65,7.62,7.63,131510.0
2017-06-14 10:10:00,7.63,7.63,7.59,7.59,130725.0,7.63,7.63,7.59,7.59,130725.0
2017-06-14 10:20:00,7.59,7.59,7.58,7.59,68570.0,7.59,7.59,7.58,7.59,68570.0
2017-06-14 10:30:00,7.59,7.61,7.58,7.61,204230.0,7.59,7.61,7.58,7.61,204230.0
2017-06-14 10:40:00,7.61,7.61,7.6,7.6,96975.0,7.61,7.61,7.6,7.6,96975.0
2017-06-14 10:50:00,7.6,7.62,7.58,7.59,188045.0,7.6,7.62,7.58,7.59,188045.0
2017-06-14 11:00:00,7.59,7.6,7.59,7.6,90910.0,7.59,7.6,7.59,7.6,90910.0
2017-06-14 11:10:00,7.6,7.6,7.59,7.6,108530.0,7.6,7.6,7.59,7.6,108530.0
2017-06-14 11:20:00,7.6,7.62,7.6,7.61,102365.0,7.6,7.62,7.6,7.61,102365.0
2017-06-14 11:30:00,7.61,7.62,7.61,7.62,43955.0,7.61,7.62,7.61,7.62,43955.0
2017-06-14 11:40:00,7.61,7.62,7.61,7.62,38995.0,7.61,7.62,7.61,7.62,38995.0
2017-06-14 11:50:00,7.62,7.63,7.62,7.63,36795.0,7.62,7.63,7.62,7.63,36795.0
2017-06-14 12:00:00,7.63,7.63,7.62,7.62,38535.0,7.63,7.63,7.62,7.62,38535.0
2017-06-14 12:10:00,7.62,7.62,7.6,7.6,75165.0,7.62,7.62,7.6,7.6,75165.0
2017-06-14 12:20:00,7.61,7.62,7.6,7.61,36110.0,7.61,7.62,7.6,7.61,36110.0
2017-06-14 12:30:00,7.62,7.63,7.61,7.62,20070.0,7.62,7.63,7.61,7.62,20070.0
2017-06-14 12:40:00,7.62,7.63,7.62,7.62,35055.0,7.62,7.63,7.62,7.62,35055.0
2017-06-14 12:50:00,7.62,7.62,7.62,7.62,38350.0,7.62,7.62,7.62,7.62,38350.0
2017-06-14 13:00:00,7.62,7.63,7.62,7.62,45715.0,7.62,7.63,7.62,7.62,45715.0
2017-06-14 13:10:00,7.62,7.63,7.62,7.63,78305.0,7.62,7.63,7.62,7.63,78305.0
2017-06-14 13:20:00,7.63,7.63,7.62,7.63,135060.0,7.63,7.63,7.62,7.63,135060.0
2017-06-14 13:30:00,7.63,7.63,7.63,7.63,97765.0,7.63,7.63,7.63,7.63,97765.0
2017-06-14 13:40:00,7.63,7.64,7.63,7.63,30330.0,7.63,7.64,7.63,7.63,30330.0
2017-06-14 13:50:00,7.63,7.63,7.62,7.62,38250.0,7.63,7.63,7.62,7.62,38250.0
2017-06-14 14:00:00,7.62,7.64,7.61,7.63,64970.0,7.62,7.64,7.61,7.63,64970.0
2017-06-14 14:10:00,7.63,7.64,7.61,7.61,57620.0,7.63,7.64,7.61,7.61,57620.0
2017-06-14 14:20:00,7.62,7.62,7.61,7.62,63165.0,7.62,7.62,7.61,7.62,63165.0
2017-06-14 14:30:00,7.62,7.62,7.58,7.59,84460.0,7.62,7.62,7.58,7.59,84460.0
2017-06-14 14:40:00,7.59,7.59,7.54,7.54,358130.0,7.59,7.59,7.54,7.54,358130.0
2017-06-14 14:50:00,7.54,7.57,7.54,7.56,98610.0,7.54,7.57,7.54,7.56,98610.0
2017-06-14 15:00:00,7.56,7.56,7.53,7.53,112610.0,7.56,7.56,7.53,7.53,112610.0
2017-06-14 15:10:00,7.53,7.53,7.49,7.51,194130.0,7.53,7.53,7.49,7.51,194130.0
2017-06-14 15:20:00,7.51,7.54,7.51,7.53,111875.0,7.51,7.54,7.51,7.53,111875.0
2017-06-14 15:30:00,7.53,7.56,7.52,7.56,251260.0,7.53,7.56,7.52,7.56,251260.0
2017-06-14 15:40:00,7.56,7.56,7.55,7.55,192090.0,7.56,7.56,7.55,7.55,192090.0
2017-06-14 15:50:00,7.56,7.57,7.55,7.57,475650.0,7.56,7.57,7.55,7.57,475650.0
2017-06-15 09:30:00,7.48,7.53,7.47,7.53,245970.0,7.48,7.53,7.47,7.53,245970.0
2017-06-15 09:40:00,7.53,7.53,7.47,7.49,90030.0,7.53,7.53,7.47,7.49,90030.0
2017-06-15 09:50:00,7.49,7.51,7.49,7.5,107990.0,7.49,7.51,7.49,7.5,107990.0
2017-06-15 10:00:00,7.51,7.54,7.51,7.52,133970.0,7.51,7.54,7.51,7.52,133970.0
2017-06-15 10:10:00,7.53,7.53,7.5,7.5,118115.0,7.53,7.53,7.5,7.5,118115.0
2017-06-15 10:20:00,7.5,7.5,7.47,7.49,106065.0,7.5,7.5,7.47,7.49,106065.0
2017-06-15 10:30:00,7.49,7.51,7.48,7.5,82865.0,7.49,7.51,7.48,7.5,82865.0
2017-06-15 10:40:00,7.5,7.51,7.48,7.49,103970.0,7.5,7.51,7.48,7.49,103970.0
2017-06-15 10:50:00,7.49,7.49,7.47,7.48,71605.0,7.49,7.49,7.47,7.48,71605.0
2017-06-15 11:00:00,7.48,7.51,7.48,7.49,68575.0,7.48,7.51,7.48,7.49,68575.0
2017-06-15 11:10:00,7.5,7.51,7.49,7.51,53520.0,7.5,7.51,7.49,7.51,53520.0
2017-06-15 11:20:00,7.51,7.52,7.51,7.51,38770.0,7.51,7.52,7.51,7.51,38770.0
2017-06-15 11:30:00,7.52,7.52,7.51,7.51,40480.0,7.52,7.52,7.51,7.51,40480.0
2017-06-15 11:40:00,7.51,7.51,7.5,7.51,74095.0,7.51,7.51,7.5,7.51,74095.0
2017-06-15 11:50:00,7.51,7.52,7.49,7.49,41925.0,7.51,7.52,7.49,7.49,41925.0
2017-06-15 12:00:00,7.49,7.49,7.48,7.49,42550.0,7.49,7.49,7.48,7.49,42550.0
2017-06-15 12:10:00,7.49,7.5,7.48,7.5,60780.0,7.49,7.5,7.48,7.5,60780.0
2017-06-15 12:20:00,7.5,7.5,7.49,7.5,24850.0,7.5,7.5,7.49,7.5,24850.0
2017-06-15 12:30:00,7.5,7.5,7.5,7.5,20500.0,7.5,7.5,7.5,7.5,20500.0
2017-06-15 12:40:00,7.5,7.51,7.5,7.51,34960.0,7.5,7.51,7.5,7.51,34960.0
2017-06-15 12:50:00,7.5,7.52,7.5,7.52,34000.0,7.5,7.52,7.5,7.52,34000.0
2017-06-15 13:00:00,7.52,7.52,7.51,7.51,24130.0,7.52,7.52,7.51,7.51,24130.0
2017-06-15 13:10:00,7.51,7.53,7.51,7.53,42465.0,7.51,7.53,7.51,7.53,42465.0
2017-06-15 13:20:00,7.53,7.53,7.52,7.52,31420.0,7.53,7.53,7.52,7.52,31420.0
2017-06-15 13:30:00,7.52,7.52,7.51,7.52,47315.0,7.52,7.52,7.51,7.52,47315.0
2017-06-15 13:40:00,7.52,7.52,7.5,7.51,35650.0,7.52,7.52,7.5,7.51,35650.0
2017-06-15 13:50:00,7.51,7.51,7.5,7.51,36905.0,7.51,7.51,7.5,7.51,36905.0
2017-06-15 14:00:00,7.51,7.51,7.5,7.51,39000.0,7.51,7.51,7.5,7.51,39000.0
2017-06-15 14:10:00,7.51,7.53,7.51,7.52,30335.0,7.51,7.53,7.51,7.52,30335.0
2017-06-15 14:20:00,7.52,7.54,7.52,7.54,92710.0,7.52,7.54,7.52,7.54,92710.0
2017-06-15 14:30:00,7.54,7.55,7.53,7.54,57820.0,7.54,7.55,7.53,7.54,57820.0
2017-06-15 14:40:00,7.54,7.55,7.53,7.55,57465.0,7.54,7.55,7.53,7.55,57465.0
2017-06-15 14:50:00,7.55,7.55,7.54,7.54,49770.0,7.55,7.55,7.54,7.54,49770.0
2017-06-15 15:00:00,7.54,7.55,7.54,7.55,77535.0,7.54,7.55,7.54,7.55,77535.0
2017-06-15 15:10:00,7.55,7.55,7.54,7.54,54215.0,7.55,7.55,7.54,7.54,54215.0
2017-06-15 15:20:00,7.54,7.55,7.54,7.55,68135.0,7.54,7.55,7.54,7.55,68135.0
2017-06-15 15:30:00,7.55,7.55,7.52,7.52,134780.0,7.55,7.55,7.52,7.52,134780.0
2017-06-15 15:40:00,7.52,7.52,7.51,7.52,242735.0,7.52,7.52,7.51,7.52,242735.0
2017-06-15 15:50:00,7.52,7.53,7.51,7.53,319975.0,7.52,7.53,7.51,7.53,319975.0
2017-06-16 09:30:00,7.52,7.55,7.48,7.51,803440.0,7.52,7.55,7.48,7.51,803440.0
2017-06-16 09:40:00,7.52,7.54,7.49,7.54,45315.0,7.52,7.54,7.49,7.54,45315.0
2017-06-16 09:50:00,7.54,7.56,7.52,7.56,33090.0,7.54,7.56,7.52,7.56,33090.0
2017-06-16 10:00:00,7.56,7.56,7.53,7.54,49445.0,7.56,7.56,7.53,7.54,49445.0
2017-06-16 10:10:00,7.54,7.54,7.5,7.5,74370.0,7.54,7.54,7.5,7.5,74370.0
2017-06-16 10:20:00,7.5,7.51,7.48,7.49,102530.0,7.5,7.51,7.48,7.49,102530.0
2017-06-16 10:30:00,7.5,7.5,7.49,7.5,94495.0,7.5,7.5,7.49,7.5,94495.0
2017-06-16 10:40:00,7.5,7.51,7.5,7.5,59100.0,7.5,7.51,7.5,7.5,59100.0
2017-06-16 10:50:00,7.5,7.5,7.48,7.5,126275.0,7.5,7.5,7.48,7.5,126275.0
2017-06-16 11:00:00,7.5,7.51,7.5,7.51,65595.0,7.5,7.51,7.5,7.51,65595.0
2017-06-16 11:10:00,7.51,7.52,7.5,7.51,134230.0,7.51,7.52,7.5,7.51,134230.0
2017-06-16 11:20:00,7.51,7.52,7.51,7.52,142050.0,7.51,7.52,7.51,7.52,142050.0
2017-06-16 11:30:00,7.52,7.53,7.52,7.53,88910.0,7.52,7.53,7.52,7.53,88910.0
2017-06-16 11:40:00,7.53,7.53,7.51,7.51,250810.0,7.53,7.53,7.51,7.51,250810.0
2017-06-16 11:50:00,7.51,7.52,7.51,7.51,66950.0,7.51,7.52,7.51,7.51,66950.0
2017-06-16 12:00:00,7.52,7.53,7.52,7.52,54960.0,7.52,7.53,7.52,7.52,54960.0
2017-06-16 12:10:00,7.52,7.53,7.51,7.51,62105.0,7.52,7.53,7.51,7.51,62105.0
2017-06-16 12:20:00,7.51,7.51,7.51,7.51,46730.0,7.51,7.51,7.51,7.51,46730.0
2017-06-16 12:30:00,7.51,7.52,7.51,7.52,39125.0,7.51,7.52,7.51,7.52,39125.0
2017-06-16 12:40:00,7.51,7.52,7.51,7.51,28840.0,7.51,7.52,7.51,7.51,28840.0
2017-06-16 12:50:00,7.52,7.52,7.51,7.52,77145.0,7.52,7.52,7.51,7.52,77145.0
2017-06-16 13:00:00,7.52,7.54,7.52,7.54,129070.0,7.52,7.54,7.52,7.54,129070.0
2017-06-16 13:10:00,7.54,7.54,7.52,7.53,90540.0,7.54,7.54,7.52,7.53,90540.0
2017-06-16 13:20:00,7.53,7.53,7.52,7.53,52000.0,7.53,7.53,7.52,7.53,52000.0
2017-06-16 13:30:00,7.53,7.53,7.52,7.53,39135.0,7.53,7.53,7.52,7.53,39135.0
2017-06-16 13:40:00,7.53,7.54,7.52,7.53,50265.0,7.53,7.54,7.52,7.53,50265.0
2017-06-16 13:50:00,7.54,7.55,7.53,7.55,69970.0,7.54,7.55,7.53,7.55,69970.0
2017-06-16 14:00:00,7.55,7.56,7.55,7.55,69480.0,7.55,7.56,7.55,7.55,69480.0
2017-06-16 14:10:00,7.55,7.56,7.55,7.55,60730.0,7.55,7.56,7.55,7.55,60730.0
2017-06-16 14:20:00,7.55,7.56,7.55,7.56,60125.0,7.55,7.56,7.55,7.56,60125.0
2017-06-16 14:30:00,7.56,7.56,7.55,7.55,61690.0,7.56,7.56,7.55,7.55,61690.0
2017-06-16 14:40:00,7.55,7.56,7.55,7.55,102600.0,7.55,7.56,7.55,7.55,102600.0
2017-06-16 14:50:00,7.55,7.57,7.55,7.56,102020.0,7.55,7.57,7.55,7.56,102020.0
2017-06-16 15:00:00,7.56,7.56,7.55,7.56,154580.0,7.56,7.56,7.55,7.56,154580.0
2017-06-16 15:10:00,7.56,7.56,7.53,7.54,196385.0,7.56,7.56,7.53,7.54,196385.0
2017-06-16 15:20:00,7.54,7.54,7.53,7.54,160850.0,7.54,7.54,7.53,7.54,160850.0
2017-06-16 15:30:00,7.54,7.54,7.53,7.54,296680.0,7.54,7.54,7.53,7.54,296680.0
2017-06-16 15:40:00,7.54,7.55,7.54,7.55,324945.0,7.54,7.55,7.54,7.55,324945.0
2017-06-16 15:50:00,7.55,7.57,7.55,7.57,972550.0,7.55,7.57,7.55,7.57,972550.0
2017-06-19 09:30:00,7.61,7.65,7.6,7.62,149670.0,7.61,7.65,7.6,7.62,149670.0
2017-06-19 09:40:00,7.63,7.64,7.61,7.63,61325.0,7.63,7.64,7.61,7.63,61325.0
2017-06-19 09:50:00,7.64,7.64,7.61,7.62,213740.0,7.64,7.64,7.61,7.62,213740.0
2017-06-19 10:00:00,7.62,7.63,7.61,7.62,146680.0,7.62,7.63,7.61,7.62,146680.0
2017-06-19 10:10:00,7.62,7.62,7.61,7.62,151905.0,7.62,7.62,7.61,7.62,151905.0
2017-06-19 10:20:00,7.62,7.62,7.61,7.62,159535.0,7.62,7.62,7.61,7.62,159535.0
2017-06-19 10:30:00,7.62,7.62,7.61,7.62,187550.0,7.62,7.62,7.61,7.62,187550.0
2017-06-19 10:40:00,7.62,7.63,7.62,7.63,101665.0,7.62,7.63,7.62,7.63,101665.0
2017-06-19 10:50:00,7.63,7.64,7.62,7.62,130905.0,7.63,7.64,7.62,7.62,130905.0
2017-06-19 11:00:00,7.62,7.63,7.61,7.62,100340.0,7.62,7.63,7.61,7.62,100340.0
2017-06-19 11:10:00,7.62,7.64,7.62,7.62,137735.0,7.62,7.64,7.62,7.62,137735.0
2017-06-19 11:20:00,7.62,7.63,7.62,7.62,73605.0,7.62,7.63,7.62,7.62,73605.0
2017-06-19 11:30:00,7.63,7.63,7.62,7.63,51925.0,7.63,7.63,7.62,7.63,51925.0
2017-06-19 11:40:00,7.63,7.65,7.63,7.63,58865.0,7.63,7.65,7.63,7.63,58865.0
2017-06-19 11:50:00,7.64,7.64,7.63,7.64,159495.0,7.64,7.64,7.63,7.64,159495.0
2017-06-19 12:00:00,7.64,7.65,7.63,7.65,111860.0,7.64,7.65,7.63,7.65,111860.0
2017-06-19 12:10:00,7.64,7.65,7.64,7.65,60095.0,7.64,7.65,7.64,7.65,60095.0
2017-06-19 12:20:00,7.65,7.65,7.63,7.63,146475.0,7.65,7.65,7.63,7.63,146475.0
2017-06-19 12:30:00,7.63,7.63,7.61,7.61,119910.0,7.63,7.63,7.61,7.61,119910.0
2017-06-19 12:40:00,7.62,7.63,7.61,7.63,18760.0,7.62,7.63,7.61,7.63,18760.0
2017-06-19 12:50:00,7.63,7.63,7.62,7.63,66295.0,7.63,7.63,7.62,7.63,66295.0
2017-06-19 13:00:00,7.63,7.64,7.63,7.63,29785.0,7.63,7.64,7.63,7.63,29785.0
2017-06-19 13:10:00,7.63,7.63,7.61,7.61,116915.0,7.63,7.63,7.61,7.61,116915.0
2017-06-19 13:20:00,7.62,7.62,7.61,7.62,70120.0,7.62,7.62,7.61,7.62,70120.0
2017-06-19 13:30:00,7.62,7.64,7.62,7.63,79420.0,7.62,7.64,7.62,7.63,79420.0
2017-06-19 13:40:00,7.63,7.63,7.62,7.62,90320.0,7.63,7.63,7.62,7.62,90320.0
2017-06-19 13:50:00,7.62,7.62,7.61,7.62,86520.0,7.62,7.62,7.61,7.62,86520.0
2017-06-19 14:00:00,7.62,7.62,7.61,7.62,68530.0,7.62,7.62,7.61,7.62,68530.0
2017-06-19 14:10:00,7.62,7.62,7.61,7.62,58115.0,7.62,7.62,7.61,7.62,58115.0
2017-06-19 14:20:00,7.62,7.62,7.61,7.61,93670.0,7.62,7.62,7.61,7.61,93670.0
2017-06-19 14:30:00,7.61,7.61,7.6,7.61,70495.0,7.61,7.61,7.6,7.61,70495.0
2017-06-19 14:40:00,7.61,7.61,7.6,7.6,112620.0,7.61,7.61,7.6,7.6,112620.0
2017-06-19 14:50:00,7.6,7.6,7.59,7.59,81040.0,7.6,7.6,7.59,7.59,81040.0
2017-06-19 15:00:00,7.59,7.59,7.58,7.59,101575.0,7.59,7.59,7.58,7.59,101575.0
2017-06-19 15:10:00,7.59,7.59,7.58,7.59,128875.0,7.59,7.59,7.58,7.59,128875.0
2017-06-19 15:20:00,7.59,7.59,7.58,7.58,134275.0,7.59,7.59,7.58,7.58,134275.0
2017-06-19 15:30:00,7.59,7.59,7.58,7.59,170655.0,7.59,7.59,7.58,7.59,170655.0
2017-06-19 15:40:00,7.59,7.6,7.59,7.59,150735.0,7.59,7.6,7.59,7.59,150735.0
2017-06-19 15:50:00,7.59,7.61,7.59,7.6,611300.0,7.59,7.61,7.59,7.6,611300.0
2017-06-20 09:30:00,7.6,7.62,7.58,7.6,115065.0,7.6,7.62,7.58,7.6,115065.0
2017-06-20 09:40:00,7.61,7.64,7.61,7.62,67000.0,7.61,7.64,7.61,7.62,67000.0
2017-06-20 09:50:00,7.61,7.62,7.59,7.59,59845.0,7.61,7.62,7.59,7.59,59845.0
2017-06-20 10:00:00,7.6,7.6,7.58,7.59,64140.0,7.6,7.6,7.58,7.59,64140.0
2017-06-20 10:10:00,7.59,7.61,7.59,7.61,47515.0,7.59,7.61,7.59,7.61,47515.0
2017-06-20 10:20:00,7.62,7.62,7.58,7.58,36600.0,7.62,7.62,7.58,7.58,36600.0
2017-06-20 10:30:00,7.58,7.6,7.58,7.59,68710.0,7.58,7.6,7.58,7.59,68710.0
2017-06-20 10:40:00,7.59,7.6,7.59,7.6,34500.0,7.59,7.6,7.59,7.6,34500.0
2017-06-20 10:50:00,7.6,7.6,7.58,7.58,100200.0,7.6,7.6,7.58,7.58,100200.0
2017-06-20 11:00:00,7.58,7.58,7.55,7.56,127560.0,7.58,7.58,7.55,7.56,127560.0
2017-06-20 11:10:00,7.56,7.56,7.55,7.55,41735.0,7.56,7.56,7.55,7.55,41735.0
2017-06-20 11:20:00,7.56,7.56,7.53,7.53,148340.0,7.56,7.56,7.53,7.53,148340.0
2017-06-20 11:30:00,7.53,7.53,7.5,7.51,65500.0,7.53,7.53,7.5,7.51,65500.0
2017-06-20 11:40:00,7.51,7.52,7.5,7.52,73335.0,7.51,7.52,7.5,7.52,73335.0
2017-06-20 11:50:00,7.52,7.55,7.52,7.54,147915.0,7.52,7.55,7.52,7.54,147915.0
2017-06-20 12:00:00,7.54,7.55,7.53,7.55,57100.0,7.54,7.55,7.53,7.55,57100.0
2017-06-20 12:10:00,7.55,7.55,7.53,7.54,80350.0,7.55,7.55,7.53,7.54,80350.0
2017-06-20 12:20:00,7.54,7.54,7.52,7.52,82015.0,7.54,7.54,7.52,7.52,82015.0
2017-06-20 12:30:00,7.52,7.53,7.52,7.52,54095.0,7.52,7.53,7.52,7.52,54095.0
2017-06-20 12:40:00,7.52,7.53,7.52,7.53,38010.0,7.52,7.53,7.52,7.53,38010.0
2017-06-20 12:50:00,7.53,7.54,7.53,7.54,46250.0,7.53,7.54,7.53,7.54,46250.0
2017-06-20 13:00:00,7.54,7.55,7.53,7.53,141840.0,7.54,7.55,7.53,7.53,141840.0
2017-06-20 13:10:00,7.53,7.54,7.53,7.54,86080.0,7.53,7.54,7.53,7.54,86080.0
2017-06-20 13:20:00,7.54,7.56,7.54,7.54,90955.0,7.54,7.56,7.54,7.54,90955.0
2017-06-20 13:30:00,7.54,7.56,7.54,7.55,40900.0,7.54,7.56,7.54,7.55,40900.0
2017-06-20 13:40:00,7.55,7.55,7.54,7.54,30475.0,7.55,7.55,7.54,7.54,30475.0
2017-06-20 13:50:00,7.54,7.55,7.54,7.55,42355.0,7.54,7.55,7.54,7.55,42355.0
2017-06-20 14:00:00,7.55,7.56,7.55,7.55,26450.0,7.55,7.56,7.55,7.55,26450.0
2017-06-20 14:10:00,7.55,7.56,7.53,7.54,28500.0,7.55,7.56,7.53,7.54,28500.0
2017-06-20 14:20:00,7.54,7.54,7.52,7.53,66205.0,7.54,7.54,7.52,7.53,66205.0
2017-06-20 14:30:00,7.53,7.53,7.51,7.52,104420.0,7.53,7.53,7.51,7.52,104420.0
2017-06-20 14:40:00,7.52,7.52,7.51,7.52,120500.0,7.52,7.52,7.51,7.52,120500.0
2017-06-20 14:50:00,7.52,7.52,7.51,7.51,135775.0,7.52,7.52,7.51,7.51,135775.0
2017-06-20 15:00:00,7.51,7.53,7.51,7.52,132270.0,7.51,7.53,7.51,7.52,132270.0
2017-06-20 15:10:00,7.52,7.54,7.51,7.53,658745.0,7.52,7.54,7.51,7.53,658745.0
2017-06-20 15:20:00,7.53,7.53,7.52,7.52,91625.0,7.53,7.53,7.52,7.52,91625.0
2017-06-20 15:30:00,7.52,7.52,7.5,7.51,258225.0,7.52,7.52,7.5,7.51,258225.0
2017-06-20 15:40:00,7.51,7.51,7.49,7.49,358030.0,7.51,7.51,7.49,7.49,358030.0
2017-06-20 15:50:00,7.49,7.5,7.49,7.5,498920.0,7.49,7.5,7.49,7.5,498920.0
2017-06-21 09:30:00,7.52,7.57,7.52,7.54,346395.0,7.52,7.57,7.52,7.54,346395.0
2017-06-21 09:40:00,7.54,7.6,7.54,7.58,102340.0,7.54,7.6,7.54,7.58,102340.0
2017-06-21 09:50:00,7.59,7.6,7.58,7.59,95485.0,7.59,7.6,7.58,7.59,95485.0
2017-06-21 10:00:00,7.59,7.61,7.59,7.6,85400.0,7.59,7.61,7.59,7.6,85400.0
2017-06-21 10:10:00,7.6,7.62,7.58,7.62,279485.0,7.6,7.62,7.58,7.62,279485.0
2017-06-21 10:20:00,7.62,7.62,7.59,7.6,241670.0,7.62,7.62,7.59,7.6,241670.0
2017-06-21 10:30:00,7.6,7.62,7.6,7.62,76370.0,7.6,7.62,7.6,7.62,76370.0
2017-06-21 10:40:00,7.62,7.63,7.6,7.6,91290.0,7.62,7.63,7.6,7.6,91290.0
2017-06-21 10:50:00,7.6,7.61,7.59,7.59,62270.0,7.6,7.61,7.59,7.59,62270.0
2017-06-21 11:00:00,7.59,7.6,7.58,7.58,30500.0,7.59,7.6,7.58,7.58,30500.0
2017-06-21 11:10:00,7.58,7.59,7.57,7.57,49615.0,7.58,7.59,7.57,7.57,49615.0
2017-06-21 11:20:00,7.57,7.58,7.57,7.57,95190.0,7.57,7.58,7.57,7.57,95190.0
2017-06-21 11:30:00,7.57,7.58,7.56,7.56,97515.0,7.57,7.58,7.56,7.56,97515.0
2017-06-21 11:40:00,7.56,7.57,7.55,7.56,50770.0,7.56,7.57,7.55,7.56,50770.0
2017-06-21 11:50:00,7.56,7.56,7.55,7.56,47255.0,7.56,7.56,7.55,7.56,47255.0
2017-06-21 12:00:00,7.56,7.56,7.54,7.55,39565.0,7.56,7.56,7.54,7.55,39565.0
2017-06-21 12:10:00,7.54,7.54,7.53,7.53,59335.0,7.54,7.54,7.53,7.53,59335.0
2017-06-21 12:20:00,7.53,7.54,7.52,7.53,118315.0,7.53,7.54,7.52,7.53,118315.0
2017-06-21 12:30:00,7.53,7.55,7.53,7.53,74975.0,7.53,7.55,7.53,7.53,74975.0
2017-06-21 12:40:00,7.54,7.54,7.53,7.53,41435.0,7.54,7.54,7.53,7.53,41435.0
2017-06-21 12:50:00,7.53,7.54,7.52,7.52,178755.0,7.53,7.54,7.52,7.52,178755.0
2017-06-21 13:00:00,7.52,7.55,7.52,7.55,61345.0,7.52,7.55,7.52,7.55,61345.0
2017-06-21 13:10:00,7.55,7.57,7.54,7.57,20375.0,7.55,7.57,7.54,7.57,20375.0
2017-06-21 13:20:00,7.57,7.57,7.55,7.56,37740.0,7.57,7.57,7.55,7.56,37740.0
2017-06-21 13:30:00,7.56,7.57,7.56,7.57,41480.0,7.56,7.57,7.56,7.57,41480.0
2017-06-21 13:40:00,7.57,7.57,7.56,7.56,32605.0,7.57,7.57,7.56,7.56,32605.0
2017-06-21 13:50:00,7.56,7.56,7.55,7.56,39475.0,7.56,7.56,7.55,7.56,39475.0
2017-06-21 14:00:00,7.55,7.56,7.55,7.55,44135.0,7.55,7.56,7.55,7.55,44135.0
2017-06-21 14:10:00,7.55,7.56,7.55,7.56,36940.0,7.55,7.56,7.55,7.56,36940.0
2017-06-21 14:20:00,7.56,7.56,7.54,7.54,50205.0,7.56,7.56,7.54,7.54,50205.0
2017-06-21 14:30:00,7.54,7.56,7.54,7.56,74500.0,7.54,7.56,7.54,7.56,74500.0
2017-06-21 14:40:00,7.56,7.57,7.56,7.56,52660.0,7.56,7.57,7.56,7.56,52660.0
2017-06-21 14:50:00,7.56,7.56,7.55,7.55,54835.0,7.56,7.56,7.55,7.55,54835.0
2017-06-21 15:00:00,7.55,7.56,7.54,7.55,118045.0,7.55,7.56,7.54,7.55,118045.0
2017-06-21 15:10:00,7.55,7.55,7.55,7.55,92940.0,7.55,7.55,7.55,7.55,92940.0
2017-06-21 15:20:00,7.55,7.55,7.54,7.54,66565.0,7.55,7.55,7.54,7.54,66565.0
2017-06-21 15:30:00,7.55,7.55,7.52,7.53,149835.0,7.55,7.55,7.52,7.53,149835.0
2017-06-21 15:40:00,7.53,7.54,7.53,7.54,174280.0,7.53,7.54,7.53,7.54,174280.0
2017-06-21 15:50:00,7.54,7.55,7.54,7.55,348945.0,7.54,7.55,7.54,7.55,348945.0
2017-06-22 09:30:00,7.56,7.6,7.53,7.53,103855.0,7.56,7.6,7.53,7.53,103855.0
2017-06-22 09:40:00,7.54,7.56,7.52,7.55,37970.0,7.54,7.56,7.52,7.55,37970.0
2017-06-22 09:50:00,7.55,7.55,7.52,7.53,49500.0,7.55,7.55,7.52,7.53,49500.0
2017-06-22 10:00:00,7.53,7.55,7.52,7.52,73805.0,7.53,7.55,7.52,7.52,73805.0
2017-06-22 10:10:00,7.53,7.54,7.53,7.54,23100.0,7.53,7.54,7.53,7.54,23100.0
2017-06-22 10:20:00,7.54,7.54,7.53,7.53,46270.0,7.54,7.54,7.53,7.53,46270.0
2017-06-22 10:30:00,7.54,7.55,7.53,7.55,53915.0,7.54,7.55,7.53,7.55,53915.0
2017-06-22 10:40:00,7.55,7.57,7.55,7.57,57000.0,7.55,7.57,7.55,7.57,57000.0
2017-06-22 10:50:00,7.57,7.58,7.55,7.56,56240.0,7.57,7.58,7.55,7.56,56240.0
2017-06-22 11:00:00,7.56,7.57,7.55,7.57,69085.0,7.56,7.57,7.55,7.57,69085.0
2017-06-22 11:10:00,7.57,7.58,7.57,7.57,61000.0,7.57,7.58,7.57,7.57,61000.0
2017-06-22 11:20:00,7.57,7.59,7.57,7.59,73750.0,7.57,7.59,7.57,7.59,73750.0
2017-06-22 11:30:00,7.59,7.59,7.57,7.58,41345.0,7.59,7.59,7.57,7.58,41345.0
2017-06-22 11:40:00,7.58,7.58,7.55,7.55,114370.0,7.58,7.58,7.55,7.55,114370.0
2017-06-22 11:50:00,7.55,7.56,7.55,7.56,91525.0,7.55,7.56,7.55,7.56,91525.0
2017-06-22 12:00:00,7.56,7.56,7.55,7.55,57670.0,7.56,7.56,7.55,7.55,57670.0
2017-06-22 12:10:00,7.55,7.56,7.55,7.55,73830.0,7.55,7.56,7.55,7.55,73830.0
2017-06-22 12:20:00,7.55,7.55,7.54,7.55,49500.0,7.55,7.55,7.54,7.55,49500.0
2017-06-22 12:30:00,7.55,7.56,7.55,7.55,36500.0,7.55,7.56,7.55,7.55,36500.0
2017-06-22 12:40:00,7.55,7.56,7.55,7.56,117655.0,7.55,7.56,7.55,7.56,117655.0
2017-06-22 12:50:00,7.56,7.56,7.56,7.56,39305.0,7.56,7.56,7.56,7.56,39305.0
2017-06-22 13:00:00,7.56,7.57,7.56,7.57,47785.0,7.56,7.57,7.56,7.57,47785.0
2017-06-22 13:10:00,7.57,7.57,7.56,7.56,20000.0,7.57,7.57,7.56,7.56,20000.0
2017-06-22 13:20:00,7.56,7.57,7.56,7.57,33625.0,7.56,7.57,7.56,7.57,33625.0
2017-06-22 13:30:00,7.57,7.58,7.57,7.58,30815.0,7.57,7.58,7.57,7.58,30815.0
2017-06-22 13:40:00,7.58,7.58,7.57,7.58,28000.0,7.58,7.58,7.57,7.58,28000.0
2017-06-22 13:50:00,7.58,7.58,7.58,7.58,68290.0,7.58,7.58,7.58,7.58,68290.0
2017-06-22 14:00:00,7.58,7.58,7.57,7.57,123115.0,7.58,7.58,7.57,7.57,123115.0
2017-06-22 14:10:00,7.57,7.58,7.56,7.58,71555.0,7.57,7.58,7.56,7.58,71555.0
2017-06-22 14:20:00,7.58,7.58,7.56,7.57,40530.0,7.58,7.58,7.56,7.57,40530.0
2017-06-22 14:30:00,7.57,7.57,7.56,7.56,52235.0,7.57,7.57,7.56,7.56,52235.0
2017-06-22 14:40:00,7.56,7.57,7.55,7.56,84440.0,7.56,7.57,7.55,7.56,84440.0
2017-06-22 14:50:00,7.56,7.56,7.55,7.56,65275.0,7.56,7.56,7.55,7.56,65275.0
2017-06-22 15:00:00,7.56,7.57,7.55,7.56,103625.0,7.56,7.57,7.55,7.56,103625.0
2017-06-22 15:10:00,7.56,7.56,7.55,7.55,131730.0,7.56,7.56,7.55,7.55,131730.0
2017-06-22 15:20:00,7.55,7.56,7.55,7.56,95595.0,7.55,7.56,7.55,7.56,95595.0
2017-06-22 15:30:00,7.56,7.56,7.56,7.56,119775.0,7.56,7.56,7.56,7.56,119775.0
2017-06-22 15:40:00,7.56,7.56,7.55,7.56,179840.0,7.56,7.56,7.55,7.56,179840.0
2017-06-22 15:50:00,7.55,7.56,7.55,7.56,557135.0,7.55,7.56,7.55,7.56,557135.0
2017-06-23 09:30:00,7.57,7.58,7.53,7.54,96725.0,7.57,7.58,7.53,7.54,96725.0
2017-06-23 09:40:00,7.54,7.55,7.52,7.53,55425.0,7.54,7.55,7.52,7.53,55425.0
2017-06-23 09:50:00,7.53,7.56,7.53,7.55,67790.0,7.53,7.56,7.53,7.55,67790.0
2017-06-23 10:00:00,7.55,7.57,7.55,7.57,37845.0,7.55,7.57,7.55,7.57,37845.0
2017-06-23 10:10:00,7.58,7.58,7.56,7.57,40000.0,7.58,7.58,7.56,7.57,40000.0
2017-06-23 10:20:00,7.57,7.58,7.57,7.58,33655.0,7.57,7.58,7.57,7.58,33655.0
2017-06-23 10:30:00,7.58,7.59,7.58,7.59,57775.0,7.58,7.59,7.58,7.59,57775.0
2017-06-23 10:40:00,7.59,7.6,7.59,7.59,58900.0,7.59,7.6,7.59,7.59,58900.0
2017-06-23 10:50:00,7.59,7.6,7.59,7.6,54695.0,7.59,7.6,7.59,7.6,54695.0
2017-06-23 11:00:00,7.6,7.61,7.6,7.61,46605.0,7.6,7.61,7.6,7.61,46605.0
2017-06-23 11:10:00,7.61,7.61,7.6,7.6,119790.0,7.61,7.61,7.6,7.6,119790.0
2017-06-23 11:20:00,7.6,7.61,7.6,7.6,99885.0,7.6,7.61,7.6,7.6,99885.0
2017-06-23 11:30:00,7.6,7.6,7.59,7.6,49000.0,7.6,7.6,7.59,7.6,49000.0
2017-06-23 11:40:00,7.6,7.6,7.59,7.6,37810.0,7.6,7.6,7.59,7.6,37810.0
2017-06-23 11:50:00,7.6,7.61,7.6,7.6,81920.0,7.6,7.61,7.6,7.6,81920.0
2017-06-23 12:00:00,7.6,7.6,7.59,7.6,72860.0,7.6,7.6,7.59,7.6,72860.0
2017-06-23 12:10:00,7.6,7.6,7.59,7.6,51685.0,7.6,7.6,7.59,7.6,51685.0
2017-06-23 12:20:00,7.6,7.61,7.6,7.61,35540.0,7.6,7.61,7.6,7.61,35540.0
2017-06-23 12:30:00,7.61,7.62,7.61,7.62,20500.0,7.61,7.62,7.61,7.62,20500.0
2017-06-23 12:40:00,7.62,7.62,7.61,7.62,44430.0,7.62,7.62,7.61,7.62,44430.0
2017-06-23 12:50:00,7.62,7.63,7.62,7.62,33505.0,7.62,7.63,7.62,7.62,33505.0
2017-06-23 13:00:00,7.62,7.63,7.62,7.62,29630.0,7.62,7.63,7.62,7.62,29630.0
2017-06-23 13:10:00,7.62,7.63,7.62,7.62,49085.0,7.62,7.63,7.62,7.62,49085.0
2017-06-23 13:20:00,7.62,7.63,7.62,7.63,46215.0,7.62,7.63,7.62,7.63,46215.0
2017-06-23 13:30:00,7.63,7.64,7.62,7.64,51875.0,7.63,7.64,7.62,7.64,51875.0
2017-06-23 13:40:00,7.64,7.65,7.63,7.65,54915.0,7.64,7.65,7.63,7.65,54915.0
2017-06-23 13:50:00,7.65,7.66,7.65,7.66,154905.0,7.65,7.66,7.65,7.66,154905.0
2017-06-23 14:00:00,7.66,7.67,7.66,7.67,181020.0,7.66,7.67,7.66,7.67,181020.0
2017-06-23 14:10:00,7.67,7.67,7.66,7.67,65585.0,7.67,7.67,7.66,7.67,65585.0
2017-06-23 14:20:00,7.67,7.67,7.67,7.67,83680.0,7.67,7.67,7.67,7.67,83680.0
2017-06-23 14:30:00,7.67,7.67,7.66,7.67,78070.0,7.67,7.67,7.66,7.67,78070.0
2017-06-23 14:40:00,7.67,7.67,7.65,7.66,85240.0,7.67,7.67,7.65,7.66,85240.0
2017-06-23 14:50:00,7.66,7.66,7.65,7.65,61030.0,7.66,7.66,7.65,7.65,61030.0
2017-06-23 15:00:00,7.65,7.65,7.63,7.64,62655.0,7.65,7.65,7.63,7.64,62655.0
2017-06-23 15:10:00,7.64,7.64,7.63,7.64,123610.0,7.64,7.64,7.63,7.64,123610.0
2017-06-23 15:20:00,7.63,7.64,7.63,7.64,102075.0,7.63,7.64,7.63,7.64,102075.0
2017-06-23 15:30:00,7.63,7.65,7.63,7.65,165300.0,7.63,7.65,7.63,7.65,165300.0
2017-06-23 15:40:00,7.65,7.66,7.65,7.66,147105.0,7.65,7.66,7.65,7.66,147105.0
2017-06-23 15:50:00,7.66,7.67,7.65,7.66,646030.0,7.66,7.67,7.65,7.66,646030.0
2017-06-26 09:30:00,7.66,7.7,7.65,7.69,237970.0,7.66,7.7,7.65,7.69,237970.0
2017-06-26 09:40:00,7.68,7.69,7.65,7.68,75900.0,7.68,7.69,7.65,7.68,75900.0
2017-06-26 09:50:00,7.68,7.7,7.68,7.7,107655.0,7.68,7.7,7.68,7.7,107655.0
2017-06-26 10:00:00,7.69,7.7,7.63,7.63,127535.0,7.69,7.7,7.63,7.63,127535.0
2017-06-26 10:10:00,7.63,7.63,7.6,7.6,87595.0,7.63,7.63,7.6,7.6,87595.0
2017-06-26 10:20:00,7.61,7.64,7.6,7.63,71490.0,7.61,7.64,7.6,7.63,71490.0
2017-06-26 10:30:00,7.64,7.64,7.59,7.59,107575.0,7.64,7.64,7.59,7.59,107575.0
2017-06-26 10:40:00,7.59,7.59,7.57,7.57,101200.0,7.59,7.59,7.57,7.57,101200.0
2017-06-26 10:50:00,7.57,7.58,7.54,7.56,152020.0,7.57,7.58,7.54,7.56,152020.0
2017-06-26 11:00:00,7.56,7.57,7.51,7.53,191565.0,7.56,7.57,7.51,7.53,191565.0
2017-06-26 11:10:00,7.53,7.55,7.52,7.54,41950.0,7.53,7.55,7.52,7.54,41950.0
2017-06-26 11:20:00,7.54,7.56,7.53,7.56,56680.0,7.54,7.56,7.53,7.56,56680.0
2017-06-26 11:30:00,7.56,7.57,7.53,7.57,197610.0,7.56,7.57,7.53,7.57,197610.0
2017-06-26 11:40:00,7.57,7.59,7.57,7.57,67245.0,7.57,7.59,7.57,7.57,67245.0
2017-06-26 11:50:00,7.57,7.6,7.57,7.6,101250.0,7.57,7.6,7.57,7.6,101250.0
2017-06-26 12:00:00,7.6,7.62,7.6,7.62,81545.0,7.6,7.62,7.6,7.62,81545.0
2017-06-26 12:10:00,7.62,7.62,7.61,7.61,44380.0,7.62,7.62,7.61,7.61,44380.0
2017-06-26 12:20:00,7.61,7.62,7.61,7.62,37155.0,7.61,7.62,7.61,7.62,37155.0
2017-06-26 12:30:00,7.62,7.63,7.61,7.63,32020.0,7.62,7.63,7.61,7.63,32020.0
2017-06-26 12:40:00,7.63,7.64,7.62,7.63,87120.0,7.63,7.64,7.62,7.63,87120.0
2017-06-26 12:50:00,7.62,7.64,7.62,7.64,31470.0,7.62,7.64,7.62,7.64,31470.0
2017-06-26 13:00:00,7.64,7.64,7.62,7.62,42160.0,7.64,7.64,7.62,7.62,42160.0
2017-06-26 13:10:00,7.62,7.62,7.6,7.6,64050.0,7.62,7.62,7.6,7.6,64050.0
2017-06-26 13:20:00,7.6,7.61,7.59,7.6,86905.0,7.6,7.61,7.59,7.6,86905.0
2017-06-26 13:30:00,7.6,7.6,7.6,7.6,25550.0,7.6,7.6,7.6,7.6,25550.0
2017-06-26 13:40:00,7.6,7.6,7.59,7.6,28310.0,7.6,7.6,7.59,7.6,28310.0
2017-06-26 13:50:00,7.6,7.6,7.59,7.59,64210.0,7.6,7.6,7.59,7.59,64210.0
2017-06-26 14:00:00,7.59,7.59,7.57,7.58,83305.0,7.59,7.59,7.57,7.58,83305.0
2017-06-26 14:10:00,7.57,7.58,7.56,7.57,50000.0,7.57,7.58,7.56,7.57,50000.0
2017-06-26 14:20:00,7.57,7.58,7.57,7.57,48655.0,7.57,7.58,7.57,7.57,48655.0
2017-06-26 14:30:00,7.57,7.59,7.57,7.59,82105.0,7.57,7.59,7.57,7.59,82105.0
2017-06-26 14:40:00,7.58,7.59,7.58,7.58,63120.0,7.58,7.59,7.58,7.58,63120.0
2017-06-26 14:50:00,7.58,7.59,7.58,7.58,61510.0,7.58,7.59,7.58,7.58,61510.0
2017-06-26 15:00:00,7.58,7.59,7.56,7.58,95620.0,7.58,7.59,7.56,7.58,95620.0
2017-06-26 15:10:00,7.58,7.59,7.58,7.58,59715.0,7.58,7.59,7.58,7.58,59715.0
2017-06-26 15:20:00,7.58,7.58,7.57,7.57,70920.0,7.58,7.58,7.57,7.57,70920.0
2017-06-26 15:30:00,7.57,7.57,7.55,7.56,128175.0,7.57,7.57,7.55,7.56,128175.0
2017-06-26 15:40:00,7.56,7.56,7.55,7.56,278440.0,7.56,7.56,7.55,7.56,278440.0
2017-06-26 15:50:00,7.56,7.57,7.56,7.57,716540.0,7.56,7.57,7.56,7.57,716540.0
2017-06-27 09:30:00,7.53,7.57,7.5,7.51,142470.0,7.53,7.57,7.5,7.51,142470.0
2017-06-27 09:40:00,7.51,7.55,7.5,7.52,134250.0,7.51,7.55,7.5,7.52,134250.0
2017-06-27 09:50:00,7.52,7.52,7.5,7.51,68730.0,7.52,7.52,7.5,7.51,68730.0
2017-06-27 10:00:00,7.51,7.54,7.5,7.53,44500.0,7.51,7.54,7.5,7.53,44500.0
2017-06-27 10:10:00,7.54,7.54,7.52,7.53,30605.0,7.54,7.54,7.52,7.53,30605.0
2017-06-27 10:20:00,7.53,7.55,7.51,7.53,173030.0,7.53,7.55,7.51,7.53,173030.0
2017-06-27 10:30:00,7.53,7.56,7.53,7.55,73605.0,7.53,7.56,7.53,7.55,73605.0
2017-06-27 10:40:00,7.56,7.58,7.56,7.57,66120.0,7.56,7.58,7.56,7.57,66120.0
2017-06-27 10:50:00,7.57,7.58,7.56,7.57,62925.0,7.57,7.58,7.56,7.57,62925.0
2017-06-27 11:00:00,7.57,7.59,7.57,7.58,61200.0,7.57,7.59,7.57,7.58,61200.0
2017-06-27 11:10:00,7.57,7.58,7.57,7.58,40755.0,7.57,7.58,7.57,7.58,40755.0
2017-06-27 11:20:00,7.58,7.58,7.56,7.57,37080.0,7.58,7.58,7.56,7.57,37080.0
2017-06-27 11:30:00,7.57,7.59,7.57,7.59,46470.0,7.57,7.59,7.57,7.59,46470.0
2017-06-27 11:40:00,7.59,7.6,7.59,7.59,46630.0,7.59,7.6,7.59,7.59,46630.0
2017-06-27 11:50:00,7.6,7.61,7.59,7.6,71040.0,7.6,7.61,7.59,7.6,71040.0
2017-06-27 12:00:00,7.61,7.61,7.59,7.59,69155.0,7.61,7.61,7.59,7.59,69155.0
2017-06-27 12:10:00,7.59,7.6,7.56,7.57,33440.0,7.59,7.6,7.56,7.57,33440.0
2017-06-27 12:20:00,7.56,7.58,7.56,7.57,55000.0,7.56,7.58,7.56,7.57,55000.0
2017-06-27 12:30:00,7.57,7.57,7.53,7.55,114360.0,7.57,7.57,7.53,7.55,114360.0
2017-06-27 12:40:00,7.54,7.55,7.54,7.55,45435.0,7.54,7.55,7.54,7.55,45435.0
2017-06-27 12:50:00,7.54,7.55,7.52,7.52,78995.0,7.54,7.55,7.52,7.52,78995.0
2017-06-27 13:00:00,7.52,7.53,7.52,7.52,83500.0,7.52,7.53,7.52,7.52,83500.0
2017-06-27 13:10:00,7.52,7.52,7.51,7.51,79985.0,7.52,7.52,7.51,7.51,79985.0
2017-06-27 13:20:00,7.51,7.52,7.51,7.51,56000.0,7.51,7.52,7.51,7.51,56000.0
2017-06-27 13:30:00,7.51,7.52,7.48,7.48,106595.0,7.51,7.52,7.48,7.48,106595.0
2017-06-27 13:40:00,7.48,7.49,7.47,7.48,69400.0,7.48,7.49,7.47,7.48,69400.0
2017-06-27 13:50:00,7.47,7.48,7.47,7.48,102865.0,7.47,7.48,7.47,7.48,102865.0
2017-06-27 14:00:00,7.48,7.49,7.46,7.46,88095.0,7.48,7.49,7.46,7.46,88095.0
2017-06-27 14:10:00,7.46,7.47,7.44,7.47,163820.0,7.46,7.47,7.44,7.47,163820.0
2017-06-27 14:20:00,7.46,7.49,7.46,7.49,60590.0,7.46,7.49,7.46,7.49,60590.0
2017-06-27 14:30:00,7.49,7.5,7.48,7.48,69925.0,7.49,7.5,7.48,7.48,69925.0
2017-06-27 14:40:00,7.48,7.49,7.47,7.48,62690.0,7.48,7.49,7.47,7.48,62690.0
2017-06-27 14:50:00,7.48,7.49,7.47,7.47,71685.0,7.48,7.49,7.47,7.47,71685.0
2017-06-27 15:00:00,7.47,7.49,7.46,7.46,88120.0,7.47,7.49,7.46,7.46,88120.0
2017-06-27 15:10:00,7.46,7.47,7.46,7.47,71260.0,7.46,7.47,7.46,7.47,71260.0
2017-06-27 15:20:00,7.47,7.48,7.45,7.45,98020.0,7.47,7.48,7.45,7.45,98020.0
2017-06-27 15:30:00,7.45,7.46,7.44,7.45,413565.0,7.45,7.46,7.44,7.45,413565.0
2017-06-27 15:40:00,7.45,7.46,7.45,7.46,275225.0,7.45,7.46,7.45,7.46,275225.0
2017-06-27 15:50:00,7.45,7.45,7.43,7.44,489640.0,7.45,7.45,7.43,7.44,489640.0
2017-06-28 09:30:00,7.5,7.51,7.46,7.48,119320.0,7.5,7.51,7.46,7.48,119320.0
2017-06-28 09:40:00,7.47,7.49,7.45,7.47,63510.0,7.47,7.49,7.45,7.47,63510.0
2017-06-28 09:50:00,7.47,7.47,7.44,7.45,76970.0,7.47,7.47,7.44,7.45,76970.0
2017-06-28 10:00:00,7.45,7.53,7.44,7.52,143490.0,7.45,7.53,7.44,7.52,143490.0
2017-06-28 10:10:00,7.53,7.57,7.52,7.56,342885.0,7.53,7.57,7.52,7.56,342885.0
2017-06-28 10:20:00,7.55,7.56,7.52,7.53,110790.0,7.55,7.56,7.52,7.53,110790.0
2017-06-28 10:30:00,7.52,7.55,7.52,7.53,72990.0,7.52,7.55,7.52,7.53,72990.0
2017-06-28 10:40:00,7.53,7.58,7.53,7.56,97515.0,7.53,7.58,7.53,7.56,97515.0
2017-06-28 10:50:00,7.56,7.6,7.56,7.59,276915.0,7.56,7.6,7.56,7.59,276915.0
2017-06-28 11:00:00,7.59,7.59,7.57,7.58,73255.0,7.59,7.59,7.57,7.58,73255.0
2017-06-28 11:10:00,7.58,7.6,7.58,7.59,116545.0,7.58,7.6,7.58,7.59,116545.0
2017-06-28 11:20:00,7.59,7.59,7.58,7.58,95615.0,7.59,7.59,7.58,7.58,95615.0
2017-06-28 11:30:00,7.58,7.59,7.56,7.56,104325.0,7.58,7.59,7.56,7.56,104325.0
2017-06-28 11:40:00,7.56,7.58,7.56,7.58,91510.0,7.56,7.58,7.56,7.58,91510.0
2017-06-28 11:50:00,7.58,7.6,7.57,7.57,117680.0,7.58,7.6,7.57,7.57,117680.0
2017-06-28 12:00:00,7.57,7.58,7.57,7.58,28975.0,7.57,7.58,7.57,7.58,28975.0
2017-06-28 12:10:00,7.58,7.58,7.56,7.57,154095.0,7.58,7.58,7.56,7.57,154095.0
2017-06-28 12:20:00,7.57,7.57,7.56,7.57,91050.0,7.57,7.57,7.56,7.57,91050.0
2017-06-28 12:30:00,7.57,7.6,7.56,7.59,198855.0,7.57,7.6,7.56,7.59,198855.0
2017-06-28 12:40:00,7.59,7.6,7.59,7.59,211670.0,7.59,7.6,7.59,7.59,211670.0
2017-06-28 12:50:00,7.59,7.59,7.58,7.59,238275.0,7.59,7.59,7.58,7.59,238275.0
2017-06-28 13:00:00,7.59,7.6,7.59,7.59,96205.0,7.59,7.6,7.59,7.59,96205.0
2017-06-28 13:10:00,7.59,7.6,7.59,7.59,54985.0,7.59,7.6,7.59,7.59,54985.0
2017-06-28 13:20:00,7.59,7.6,7.58,7.6,42650.0,7.59,7.6,7.58,7.6,42650.0
2017-06-28 13:30:00,7.6,7.61,7.59,7.6,102840.0,7.6,7.61,7.59,7.6,102840.0
2017-06-28 13:40:00,7.6,7.6,7.59,7.59,63625.0,7.6,7.6,7.59,7.59,63625.0
2017-06-28 13:50:00,7.59,7.6,7.58,7.58,53000.0,7.59,7.6,7.58,7.58,53000.0
2017-06-28 14:00:00,7.58,7.58,7.56,7.56,71355.0,7.58,7.58,7.56,7.56,71355.0
2017-06-28 14:10:00,7.56,7.57,7.56,7.57,160780.0,7.56,7.57,7.56,7.57,160780.0
2017-06-28 14:20:00,7.57,7.57,7.55,7.55,113495.0,7.57,7.57,7.55,7.55,113495.0
2017-06-28 14:30:00,7.55,7.56,7.55,7.56,84860.0,7.55,7.56,7.55,7.56,84860.0
2017-06-28 14:40:00,7.56,7.57,7.56,7.57,73810.0,7.56,7.57,7.56,7.57,73810.0
2017-06-28 14:50:00,7.57,7.57,7.56,7.56,149965.0,7.57,7.57,7.56,7.56,149965.0
2017-06-28 15:00:00,7.56,7.57,7.56,7.57,121035.0,7.56,7.57,7.56,7.57,121035.0
2017-06-28 15:10:00,7.57,7.57,7.55,7.55,87590.0,7.57,7.57,7.55,7.55,87590.0
2017-06-28 15:20:00,7.55,7.55,7.55,7.55,135805.0,7.55,7.55,7.55,7.55,135805.0
2017-06-28 15:30:00,7.55,7.55,7.54,7.55,92700.0,7.55,7.55,7.54,7.55,92700.0
2017-06-28 15:40:00,7.54,7.55,7.54,7.55,165275.0,7.54,7.55,7.54,7.55,165275.0
2017-06-28 15:50:00,7.55,7.56,7.54,7.55,402750.0,7.55,7.56,7.54,7.55,402750.0
2017-06-29 09:30:00,7.56,7.58,7.51,7.58,270115.0,7.56,7.58,7.51,7.58,270115.0
2017-06-29 09:40:00,7.57,7.58,7.52,7.56,350110.0,7.57,7.58,7.52,7.56,350110.0
2017-06-29 09:50:00,7.56,7.63,7.55,7.62,828090.0,7.56,7.63,7.55,7.62,828090.0
2017-06-29 10:00:00,7.63,7.64,7.58,7.59,331205.0,7.63,7.64,7.58,7.59,331205.0
2017-06-29 10:10:00,7.59,7.59,7.54,7.55,122985.0,7.59,7.59,7.54,7.55,122985.0
2017-06-29 10:20:00,7.54,7.58,7.54,7.57,155965.0,7.54,7.58,7.54,7.57,155965.0
2017-06-29 10:30:00,7.57,7.58,7.54,7.57,202065.0,7.57,7.58,7.54,7.57,202065.0
2017-06-29 10:40:00,7.57,7.58,7.55,7.56,96395.0,7.57,7.58,7.55,7.56,96395.0
2017-06-29 10:50:00,7.56,7.59,7.55,7.58,248520.0,7.56,7.59,7.55,7.58,248520.0
2017-06-29 11:00:00,7.58,7.58,7.56,7.57,210340.0,7.58,7.58,7.56,7.57,210340.0
2017-06-29 11:10:00,7.57,7.57,7.54,7.55,217895.0,7.57,7.57,7.54,7.55,217895.0
2017-06-29 11:20:00,7.55,7.55,7.5,7.52,251770.0,7.55,7.55,7.5,7.52,251770.0
2017-06-29 11:30:00,7.52,7.52,7.48,7.51,158255.0,7.52,7.52,7.48,7.51,158255.0
2017-06-29 11:40:00,7.51,7.51,7.48,7.5,158980.0,7.51,7.51,7.48,7.5,158980.0
2017-06-29 11:50:00,7.5,7.5,7.47,7.47,103760.0,7.5,7.5,7.47,7.47,103760.0
2017-06-29 12:00:00,7.47,7.51,7.47,7.51,89655.0,7.47,7.51,7.47,7.51,89655.0
2017-06-29 12:10:00,7.5,7.51,7.5,7.5,100290.0,7.5,7.51,7.5,7.5,100290.0
2017-06-29 12:20:00,7.5,7.51,7.49,7.51,114275.0,7.5,7.51,7.49,7.51,114275.0
2017-06-29 12:30:00,7.51,7.52,7.49,7.5,55960.0,7.51,7.52,7.49,7.5,55960.0
2017-06-29 12:40:00,7.5,7.51,7.49,7.5,89030.0,7.5,7.51,7.49,7.5,89030.0
2017-06-29 12:50:00,7.49,7.49,7.47,7.48,71890.0,7.49,7.49,7.47,7.48,71890.0
2017-06-29 13:00:00,7.47,7.48,7.46,7.47,60940.0,7.47,7.48,7.46,7.47,60940.0
2017-06-29 13:10:00,7.47,7.47,7.45,7.45,95535.0,7.47,7.47,7.45,7.45,95535.0
2017-06-29 13:20:00,7.45,7.45,7.42,7.42,111580.0,7.45,7.45,7.42,7.42,111580.0
2017-06-29 13:30:00,7.42,7.46,7.42,7.46,99625.0,7.42,7.46,7.42,7.46,99625.0
2017-06-29 13:40:00,7.46,7.46,7.45,7.45,85825.0,7.46,7.46,7.45,7.45,85825.0
2017-06-29 13:50:00,7.45,7.48,7.45,7.47,145230.0,7.45,7.48,7.45,7.47,145230.0
2017-06-29 14:00:00,7.47,7.48,7.46,7.47,100060.0,7.47,7.48,7.46,7.47,100060.0
2017-06-29 14:10:00,7.47,7.49,7.47,7.48,93500.0,7.47,7.49,7.47,7.48,93500.0
2017-06-29 14:20:00,7.48,7.49,7.47,7.49,87080.0,7.48,7.49,7.47,7.49,87080.0
2017-06-29 14:30:00,7.49,7.51,7.49,7.51,181805.0,7.49,7.51,7.49,7.51,181805.0
2017-06-29 14:40:00,7.51,7.52,7.5,7.5,125650.0,7.51,7.52,7.5,7.5,125650.0
2017-06-29 14:50:00,7.51,7.51,7.5,7.51,113395.0,7.51,7.51,7.5,7.51,113395.0
2017-06-29 15:00:00,7.51,7.52,7.51,7.51,156820.0,7.51,7.52,7.51,7.51,156820.0
2017-06-29 15:10:00,7.51,7.53,7.51,7.53,114810.0,7.51,7.53,7.51,7.53,114810.0
2017-06-29 15:20:00,7.52,7.53,7.51,7.52,141400.0,7.52,7.53,7.51,7.52,141400.0
2017-06-29 15:30:00,7.52,7.56,7.52,7.56,302085.0,7.52,7.56,7.52,7.56,302085.0
2017-06-29 15:40:00,7.55,7.56,7.54,7.55,278220.0,7.55,7.56,7.54,7.55,278220.0
2017-06-29 15:50:00,7.55,7.56,7.54,7.55,608185.0,7.55,7.56,7.54,7.55,608185.0
2017-06-30 09:30:00,7.55,7.6,7.55,7.6,107125.0,7.55,7.6,7.55,7.6,107125.0
2017-06-30 09:40:00,7.61,7.61,7.58,7.59,101595.0,7.61,7.61,7.58,7.59,101595.0
2017-06-30 09:50:00,7.59,7.6,7.55,7.55,84520.0,7.59,7.6,7.55,7.55,84520.0
2017-06-30 10:00:00,7.55,7.57,7.54,7.55,41240.0,7.55,7.57,7.54,7.55,41240.0
2017-06-30 10:10:00,7.55,7.55,7.52,7.53,58670.0,7.55,7.55,7.52,7.53,58670.0
2017-06-30 10:20:00,7.53,7.54,7.51,7.52,121560.0,7.53,7.54,7.51,7.52,121560.0
2017-06-30 10:30:00,7.53,7.54,7.53,7.53,55600.0,7.53,7.54,7.53,7.53,55600.0
2017-06-30 10:40:00,7.52,7.52,7.51,7.51,62230.0,7.52,7.52,7.51,7.51,62230.0
2017-06-30 10:50:00,7.51,7.54,7.51,7.54,40255.0,7.51,7.54,7.51,7.54,40255.0
2017-06-30 11:00:00,7.55,7.57,7.54,7.56,60810.0,7.55,7.57,7.54,7.56,60810.0
2017-06-30 11:10:00,7.56,7.57,7.53,7.54,75845.0,7.56,7.57,7.53,7.54,75845.0
2017-06-30 11:20:00,7.54,7.55,7.54,7.54,51780.0,7.54,7.55,7.54,7.54,51780.0
2017-06-30 11:30:00,7.54,7.54,7.53,7.53,51210.0,7.54,7.54,7.53,7.53,51210.0
2017-06-30 11:40:00,7.53,7.54,7.53,7.54,93325.0,7.53,7.54,7.53,7.54,93325.0
2017-06-30 11:50:00,7.54,7.55,7.54,7.55,58550.0,7.54,7.55,7.54,7.55,58550.0
2017-06-30 12:00:00,7.55,7.56,7.55,7.55,48940.0,7.55,7.56,7.55,7.55,48940.0
2017-06-30 12:10:00,7.55,7.56,7.54,7.54,45000.0,7.55,7.56,7.54,7.54,45000.0
2017-06-30 12:20:00,7.54,7.54,7.53,7.54,42230.0,7.54,7.54,7.53,7.54,42230.0
2017-06-30 12:30:00,7.54,7.55,7.54,7.55,59685.0,7.54,7.55,7.54,7.55,59685.0
2017-06-30 12:40:00,7.55,7.55,7.54,7.55,99820.0,7.55,7.55,7.54,7.55,99820.0
2017-06-30 12:50:00,7.55,7.57,7.55,7.57,109180.0,7.55,7.57,7.55,7.57,109180.0
2017-06-30 13:00:00,7.57,7.58,7.57,7.58,108370.0,7.57,7.58,7.57,7.58,108370.0
2017-06-30 13:10:00,7.58,7.58,7.57,7.57,52540.0,7.58,7.58,7.57,7.57,52540.0
2017-06-30 13:20:00,7.57,7.58,7.57,7.58,107125.0,7.57,7.58,7.57,7.58,107125.0
2017-06-30 13:30:00,7.58,7.58,7.58,7.58,114305.0,7.58,7.58,7.58,7.58,114305.0
2017-06-30 13:40:00,7.58,7.58,7.57,7.57,99940.0,7.58,7.58,7.57,7.57,99940.0
2017-06-30 13:50:00,7.57,7.58,7.57,7.58,199585.0,7.57,7.58,7.57,7.58,199585.0
2017-06-30 14:00:00,7.58,7.58,7.58,7.58,159575.0,7.58,7.58,7.58,7.58,159575.0
2017-06-30 14:10:00,7.58,7.58,7.58,7.58,94330.0,7.58,7.58,7.58,7.58,94330.0
2017-06-30 14:20:00,7.58,7.58,7.57,7.57,51930.0,7.58,7.58,7.57,7.57,51930.0
2017-06-30 14:30:00,7.57,7.58,7.57,7.57,53120.0,7.57,7.58,7.57,7.57,53120.0
2017-06-30 14:40:00,7.57,7.58,7.57,7.58,129600.0,7.57,7.58,7.57,7.58,129600.0
2017-06-30 14:50:00,7.58,7.58,7.57,7.57,59490.0,7.58,7.58,7.57,7.57,59490.0
2017-06-30 15:00:00,7.57,7.57,7.55,7.55,132865.0,7.57,7.57,7.55,7.55,132865.0
2017-06-30 15:10:00,7.56,7.56,7.54,7.54,286450.0,7.56,7.56,7.54,7.54,286450.0
2017-06-30 15:20:00,7.54,7.55,7.54,7.54,265585.0,7.54,7.55,7.54,7.54,265585.0
2017-06-30 15:30:00,7.54,7.54,7.52,7.53,421265.0,7.54,7.54,7.52,7.53,421265.0
2017-06-30 15:40:00,7.53,7.54,7.52,7.52,295610.0,7.53,7.54,7.52,7.52,295610.0
2017-06-30 15:50:00,7.52,7.52,7.48,7.49,727210.0,7.52,7.52,7.48,7.49,727210.0
2017-07-03 09:30:00,7.53,7.59,7.5,7.51,207005.0,7.53,7.59,7.5,7.51,207005.0
2017-07-03 09:40:00,7.51,7.57,7.51,7.57,118425.0,7.51,7.57,7.51,7.57,118425.0
2017-07-03 09:50:00,7.57,7.61,7.55,7.55,146975.0,7.57,7.61,7.55,7.55,146975.0
2017-07-03 10:00:00,7.56,7.57,7.53,7.54,37120.0,7.56,7.57,7.53,7.54,37120.0
2017-07-03 10:10:00,7.55,7.57,7.54,7.54,43995.0,7.55,7.57,7.54,7.54,43995.0
2017-07-03 10:20:00,7.54,7.54,7.5,7.51,124600.0,7.54,7.54,7.5,7.51,124600.0
2017-07-03 10:30:00,7.51,7.51,7.48,7.48,75655.0,7.51,7.51,7.48,7.48,75655.0
2017-07-03 10:40:00,7.48,7.49,7.47,7.47,62935.0,7.48,7.49,7.47,7.47,62935.0
2017-07-03 10:50:00,7.47,7.47,7.44,7.44,158455.0,7.47,7.47,7.44,7.44,158455.0
2017-07-03 11:00:00,7.44,7.44,7.41,7.42,105535.0,7.44,7.44,7.41,7.42,105535.0
2017-07-03 11:10:00,7.42,7.44,7.41,7.43,53350.0,7.42,7.44,7.41,7.43,53350.0
2017-07-03 11:20:00,7.43,7.45,7.43,7.45,34255.0,7.43,7.45,7.43,7.45,34255.0
2017-07-03 11:30:00,7.46,7.46,7.44,7.44,30390.0,7.46,7.46,7.44,7.44,30390.0
2017-07-03 11:40:00,7.44,7.45,7.44,7.44,20235.0,7.44,7.45,7.44,7.44,20235.0
2017-07-03 11:50:00,7.44,7.44,7.43,7.44,38105.0,7.44,7.44,7.43,7.44,38105.0
2017-07-03 12:00:00,7.44,7.44,7.43,7.43,52955.0,7.44,7.44,7.43,7.43,52955.0
2017-07-03 12:10:00,7.42,7.43,7.41,7.42,86570.0,7.42,7.43,7.41,7.42,86570.0
2017-07-03 12:20:00,7.42,7.44,7.41,7.44,60220.0,7.42,7.44,7.41,7.44,60220.0
2017-07-03 12:30:00,7.44,7.44,7.42,7.42,115145.0,7.44,7.44,7.42,7.42,115145.0
2017-07-03 12:40:00,7.42,7.44,7.41,7.43,104335.0,7.42,7.44,7.41,7.43,104335.0
2017-07-03 12:50:00,7.43,7.45,7.42,7.43,248615.0,7.43,7.45,7.42,7.43,248615.0
2017-07-05 09:30:00,7.54,7.84,7.52,7.71,2118925.0,7.54,7.84,7.52,7.71,2118925.0
2017-07-05 09:40:00,7.71,7.71,7.58,7.61,448325.0,7.71,7.71,7.58,7.61,448325.0
2017-07-05 09:50:00,7.61,7.64,7.59,7.62,329615.0,7.61,7.64,7.59,7.62,329615.0
2017-07-05 10:00:00,7.61,7.65,7.61,7.64,440105.0,7.61,7.65,7.61,7.64,440105.0
2017-07-05 10:10:00,7.63,7.65,7.6,7.61,151120.0,7.63,7.65,7.6,7.61,151120.0
2017-07-05 10:20:00,7.61,7.62,7.59,7.62,116040.0,7.61,7.62,7.59,7.62,116040.0
2017-07-05 10:30:00,7.62,7.7,7.62,7.69,288640.0,7.62,7.7,7.62,7.69,288640.0
2017-07-05 10:40:00,7.7,7.73,7.69,7.69,189455.0,7.7,7.73,7.69,7.69,189455.0
2017-07-05 10:50:00,7.69,7.71,7.68,7.71,425280.0,7.69,7.71,7.68,7.71,425280.0
2017-07-05 11:00:00,7.71,7.73,7.67,7.7,249675.0,7.71,7.73,7.67,7.7,249675.0
2017-07-05 11:10:00,7.7,7.72,7.69,7.71,160965.0,7.7,7.72,7.69,7.71,160965.0
2017-07-05 11:20:00,7.71,7.78,7.71,7.77,218810.0,7.71,7.78,7.71,7.77,218810.0
2017-07-05 11:30:00,7.76,7.76,7.71,7.72,184905.0,7.76,7.76,7.71,7.72,184905.0
2017-07-05 11:40:00,7.72,7.73,7.7,7.72,118200.0,7.72,7.73,7.7,7.72,118200.0
2017-07-05 11:50:00,7.72,7.75,7.72,7.74,132650.0,7.72,7.75,7.72,7.74,132650.0
2017-07-05 12:00:00,7.74,7.75,7.71,7.72,156165.0,7.74,7.75,7.71,7.72,156165.0
2017-07-05 12:10:00,7.71,7.73,7.71,7.73,86050.0,7.71,7.73,7.71,7.73,86050.0
2017-07-05 12:20:00,7.73,7.74,7.71,7.71,105565.0,7.73,7.74,7.71,7.71,105565.0
2017-07-05 12:30:00,7.72,7.72,7.7,7.72,78580.0,7.72,7.72,7.7,7.72,78580.0
2017-07-05 12:40:00,7.72,7.72,7.71,7.71,101715.0,7.72,7.72,7.71,7.71,101715.0
2017-07-05 12:50:00,7.71,7.72,7.71,7.72,71970.0,7.71,7.72,7.71,7.72,71970.0
2017-07-05 13:00:00,7.72,7.73,7.71,7.72,123805.0,7.72,7.73,7.71,7.72,123805.0
2017-07-05 13:10:00,7.72,7.73,7.71,7.72,163935.0,7.72,7.73,7.71,7.72,163935.0
2017-07-05 13:20:00,7.72,7.74,7.72,7.73,82765.0,7.72,7.74,7.72,7.73,82765.0
2017-07-05 13:30:00,7.73,7.74,7.72,7.73,103460.0,7.73,7.74,7.72,7.73,103460.0
2017-07-05 13:40:00,7.73,7.74,7.73,7.73,139275.0,7.73,7.74,7.73,7.73,139275.0
2017-07-05 13:50:00,7.73,7.74,7.72,7.74,189755.0,7.73,7.74,7.72,7.74,189755.0
2017-07-05 14:00:00,7.74,7.77,7.74,7.75,216525.0,7.74,7.77,7.74,7.75,216525.0
2017-07-05 14:10:00,7.75,7.76,7.73,7.73,329995.0,7.75,7.76,7.73,7.73,329995.0
2017-07-05 14:20:00,7.73,7.73,7.72,7.72,102865.0,7.73,7.73,7.72,7.72,102865.0
2017-07-05 14:30:00,7.72,7.74,7.72,7.74,196245.0,7.72,7.74,7.72,7.74,196245.0
2017-07-05 14:40:00,7.74,7.75,7.72,7.73,134445.0,7.74,7.75,7.72,7.73,134445.0
2017-07-05 14:50:00,7.73,7.73,7.7,7.71,200235.0,7.73,7.73,7.7,7.71,200235.0
2017-07-05 15:00:00,7.71,7.72,7.7,7.7,276760.0,7.71,7.72,7.7,7.7,276760.0
2017-07-05 15:10:00,7.7,7.71,7.7,7.71,159040.0,7.7,7.71,7.7,7.71,159040.0
2017-07-05 15:20:00,7.71,7.71,7.69,7.7,162920.0,7.71,7.71,7.69,7.7,162920.0
2017-07-05 15:30:00,7.7,7.71,7.7,7.7,185725.0,7.7,7.71,7.7,7.7,185725.0
2017-07-05 15:40:00,7.7,7.72,7.7,7.72,297450.0,7.7,7.72,7.7,7.72,297450.0
2017-07-05 15:50:00,7.72,7.74,7.72,7.73,1004785.0,7.72,7.74,7.72,7.73,1004785.0
2017-07-06 09:30:00,7.66,7.67,7.58,7.61,284460.0,7.66,7.67,7.58,7.61,284460.0
2017-07-06 09:40:00,7.61,7.62,7.59,7.6,212765.0,7.61,7.62,7.59,7.6,212765.0
2017-07-06 09:50:00,7.6,7.61,7.56,7.61,158790.0,7.6,7.61,7.56,7.61,158790.0
2017-07-06 10:00:00,7.6,7.62,7.59,7.61,139340.0,7.6,7.62,7.59,7.61,139340.0
2017-07-06 10:10:00,7.6,7.65,7.6,7.63,150960.0,7.6,7.65,7.6,7.63,150960.0
2017-07-06 10:20:00,7.63,7.64,7.61,7.62,174215.0,7.63,7.64,7.61,7.62,174215.0
2017-07-06 10:30:00,7.61,7.64,7.61,7.64,137100.0,7.61,7.64,7.61,7.64,137100.0
2017-07-06 10:40:00,7.64,7.65,7.63,7.63,102490.0,7.64,7.65,7.63,7.63,102490.0
2017-07-06 10:50:00,7.63,7.64,7.62,7.64,87155.0,7.63,7.64,7.62,7.64,87155.0
2017-07-06 11:00:00,7.64,7.65,7.63,7.65,126160.0,7.64,7.65,7.63,7.65,126160.0
2017-07-06 11:10:00,7.65,7.65,7.63,7.64,246690.0,7.65,7.65,7.63,7.64,246690.0
2017-07-06 11:20:00,7.64,7.66,7.62,7.66,101665.0,7.64,7.66,7.62,7.66,101665.0
2017-07-06 11:30:00,7.66,7.69,7.66,7.67,85345.0,7.66,7.69,7.66,7.67,85345.0
2017-07-06 11:40:00,7.67,7.68,7.66,7.67,134615.0,7.67,7.68,7.66,7.67,134615.0
2017-07-06 11:50:00,7.67,7.68,7.65,7.66,48865.0,7.67,7.68,7.65,7.66,48865.0
2017-07-06 12:00:00,7.66,7.67,7.65,7.65,99490.0,7.66,7.67,7.65,7.65,99490.0
2017-07-06 12:10:00,7.65,7.65,7.63,7.65,104290.0,7.65,7.65,7.63,7.65,104290.0
2017-07-06 12:20:00,7.65,7.65,7.63,7.64,58535.0,7.65,7.65,7.63,7.64,58535.0
2017-07-06 12:30:00,7.64,7.66,7.64,7.66,41500.0,7.64,7.66,7.64,7.66,41500.0
2017-07-06 12:40:00,7.65,7.66,7.65,7.65,57360.0,7.65,7.66,7.65,7.65,57360.0
2017-07-06 12:50:00,7.65,7.65,7.63,7.64,33345.0,7.65,7.65,7.63,7.64,33345.0
2017-07-06 13:00:00,7.64,7.64,7.63,7.64,76655.0,7.64,7.64,7.63,7.64,76655.0
2017-07-06 13:10:00,7.64,7.65,7.63,7.64,40625.0,7.64,7.65,7.63,7.64,40625.0
2017-07-06 13:20:00,7.64,7.65,7.64,7.64,83250.0,7.64,7.65,7.64,7.64,83250.0
2017-07-06 13:30:00,7.64,7.65,7.64,7.64,62290.0,7.64,7.65,7.64,7.64,62290.0
2017-07-06 13:40:00,7.64,7.64,7.63,7.64,90245.0,7.64,7.64,7.63,7.64,90245.0
2017-07-06 13:50:00,7.64,7.64,7.63,7.63,54670.0,7.64,7.64,7.63,7.63,54670.0
2017-07-06 14:00:00,7.63,7.63,7.62,7.62,86375.0,7.63,7.63,7.62,7.62,86375.0
2017-07-06 14:10:00,7.62,7.62,7.6,7.61,58510.0,7.62,7.62,7.6,7.61,58510.0
2017-07-06 14:20:00,7.61,7.64,7.61,7.64,72260.0,7.61,7.64,7.61,7.64,72260.0
2017-07-06 14:30:00,7.63,7.64,7.62,7.63,123960.0,7.63,7.64,7.62,7.63,123960.0
2017-07-06 14:40:00,7.63,7.63,7.61,7.61,120390.0,7.63,7.63,7.61,7.61,120390.0
2017-07-06 14:50:00,7.61,7.61,7.6,7.61,100760.0,7.61,7.61,7.6,7.61,100760.0
2017-07-06 15:00:00,7.61,7.61,7.59,7.6,460510.0,7.61,7.61,7.59,7.6,460510.0
2017-07-06 15:10:00,7.6,7.6,7.59,7.6,148540.0,7.6,7.6,7.59,7.6,148540.0
2017-07-06 15:20:00,7.6,7.6,7.58,7.58,183340.0,7.6,7.6,7.58,7.58,183340.0
2017-07-06 15:30:00,7.59,7.59,7.57,7.58,203440.0,7.59,7.59,7.57,7.58,203440.0
2017-07-06 15:40:00,7.58,7.59,7.57,7.59,355330.0,7.58,7.59,7.57,7.59,355330.0
2017-07-06 15:50:00,7.59,7.6,7.59,7.6,780220.0,7.59,7.6,7.59,7.6,780220.0
2017-07-07 09:30:00,7.65,7.72,7.5,7.7,356745.0,7.65,7.72,7.5,7.7,356745.0
2017-07-07 09:40:00,7.69,7.7,7.67,7.69,204630.0,7.69,7.7,7.67,7.69,204630.0
2017-07-07 09:50:00,7.7,7.72,7.69,7.71,391335.0,7.7,7.72,7.69,7.71,391335.0
2017-07-07 10:00:00,7.7,7.73,7.7,7.72,217375.0,7.7,7.73,7.7,7.72,217375.0
2017-07-07 10:10:00,7.72,7.74,7.71,7.71,189505.0,7.72,7.74,7.71,7.71,189505.0
2017-07-07 10:20:00,7.71,7.74,7.7,7.74,150025.0,7.71,7.74,7.7,7.74,150025.0
2017-07-07 10:30:00,7.74,7.74,7.71,7.73,193775.0,7.74,7.74,7.71,7.73,193775.0
2017-07-07 10:40:00,7.72,7.76,7.72,7.73,258150.0,7.72,7.76,7.72,7.73,258150.0
2017-07-07 10:50:00,7.73,7.74,7.73,7.73,111740.0,7.73,7.74,7.73,7.73,111740.0
2017-07-07 11:00:00,7.72,7.74,7.72,7.74,92755.0,7.72,7.74,7.72,7.74,92755.0
2017-07-07 11:10:00,7.74,7.74,7.72,7.73,87700.0,7.74,7.74,7.72,7.73,87700.0
2017-07-07 11:20:00,7.73,7.74,7.71,7.74,62775.0,7.73,7.74,7.71,7.74,62775.0
2017-07-07 11:30:00,7.74,7.78,7.74,7.77,203260.0,7.74,7.78,7.74,7.77,203260.0
2017-07-07 11:40:00,7.77,7.78,7.76,7.77,67070.0,7.77,7.78,7.76,7.77,67070.0
2017-07-07 11:50:00,7.77,7.78,7.76,7.76,82200.0,7.77,7.78,7.76,7.76,82200.0
2017-07-07 12:00:00,7.76,7.76,7.75,7.75,81555.0,7.76,7.76,7.75,7.75,81555.0
2017-07-07 12:10:00,7.75,7.77,7.75,7.76,85610.0,7.75,7.77,7.75,7.76,85610.0
2017-07-07 12:20:00,7.76,7.76,7.75,7.76,82050.0,7.76,7.76,7.75,7.76,82050.0
2017-07-07 12:30:00,7.76,7.76,7.75,7.76,44345.0,7.76,7.76,7.75,7.76,44345.0
2017-07-07 12:40:00,7.76,7.76,7.75,7.75,53000.0,7.76,7.76,7.75,7.75,53000.0
2017-07-07 12:50:00,7.76,7.76,7.76,7.76,42450.0,7.76,7.76,7.76,7.76,42450.0
2017-07-07 13:00:00,7.76,7.77,7.76,7.76,59790.0,7.76,7.77,7.76,7.76,59790.0
2017-07-07 13:10:00,7.76,7.76,7.74,7.75,54985.0,7.76,7.76,7.74,7.75,54985.0
2017-07-07 13:20:00,7.75,7.75,7.74,7.74,75010.0,7.75,7.75,7.74,7.74,75010.0
2017-07-07 13:30:00,7.74,7.74,7.73,7.73,111035.0,7.74,7.74,7.73,7.73,111035.0
2017-07-07 13:40:00,7.73,7.74,7.73,7.73,71150.0,7.73,7.74,7.73,7.73,71150.0
2017-07-07 13:50:00,7.73,7.73,7.72,7.73,63820.0,7.73,7.73,7.72,7.73,63820.0
2017-07-07 14:00:00,7.73,7.73,7.71,7.71,108965.0,7.73,7.73,7.71,7.71,108965.0
2017-07-07 14:10:00,7.7,7.72,7.7,7.71,63350.0,7.7,7.72,7.7,7.71,63350.0
2017-07-07 14:20:00,7.71,7.71,7.69,7.69,85830.0,7.71,7.71,7.69,7.69,85830.0
2017-07-07 14:30:00,7.69,7.7,7.69,7.69,118390.0,7.69,7.7,7.69,7.69,118390.0
2017-07-07 14:40:00,7.69,7.7,7.69,7.69,61095.0,7.69,7.7,7.69,7.69,61095.0
2017-07-07 14:50:00,7.69,7.7,7.69,7.7,82500.0,7.69,7.7,7.69,7.7,82500.0
2017-07-07 15:00:00,7.7,7.71,7.69,7.69,144505.0,7.7,7.71,7.69,7.69,144505.0
2017-07-07 15:10:00,7.69,7.7,7.69,7.7,148670.0,7.69,7.7,7.69,7.7,148670.0
2017-07-07 15:20:00,7.69,7.7,7.68,7.7,174015.0,7.69,7.7,7.68,7.7,174015.0
2017-07-07 15:30:00,7.7,7.7,7.69,7.69,168565.0,7.7,7.7,7.69,7.69,168565.0
2017-07-07 15:40:00,7.69,7.71,7.69,7.69,379250.0,7.69,7.71,7.69,7.69,379250.0
2017-07-07 15:50:00,7.7,7.71,7.69,7.7,528145.0,7.7,7.71,7.69,7.7,528145.0
2017-07-10 09:30:00,7.71,7.74,7.68,7.7,83790.0,7.71,7.74,7.68,7.7,83790.0
2017-07-10 09:40:00,7.7,7.71,7.68,7.69,69640.0,7.7,7.71,7.68,7.69,69640.0
2017-07-10 09:50:00,7.69,7.7,7.63,7.64,86400.0,7.69,7.7,7.63,7.64,86400.0
2017-07-10 10:00:00,7.65,7.67,7.64,7.66,45000.0,7.65,7.67,7.64,7.66,45000.0
2017-07-10 10:10:00,7.66,7.66,7.64,7.66,30970.0,7.66,7.66,7.64,7.66,30970.0
2017-07-10 10:20:00,7.66,7.67,7.66,7.66,24905.0,7.66,7.67,7.66,7.66,24905.0
2017-07-10 10:30:00,7.66,7.66,7.63,7.63,89835.0,7.66,7.66,7.63,7.63,89835.0
2017-07-10 10:40:00,7.63,7.65,7.63,7.63,64990.0,7.63,7.65,7.63,7.63,64990.0
2017-07-10 10:50:00,7.63,7.65,7.62,7.64,150790.0,7.63,7.65,7.62,7.64,150790.0
2017-07-10 11:00:00,7.65,7.66,7.64,7.65,72725.0,7.65,7.66,7.64,7.65,72725.0
2017-07-10 11:10:00,7.65,7.68,7.65,7.67,57640.0,7.65,7.68,7.65,7.67,57640.0
2017-07-10 11:20:00,7.67,7.67,7.66,7.66,55665.0,7.67,7.67,7.66,7.66,55665.0
2017-07-10 11:30:00,7.66,7.7,7.66,7.69,70155.0,7.66,7.7,7.66,7.69,70155.0
2017-07-10 11:40:00,7.69,7.7,7.68,7.7,34615.0,7.69,7.7,7.68,7.7,34615.0
2017-07-10 11:50:00,7.7,7.7,7.69,7.7,40425.0,7.7,7.7,7.69,7.7,40425.0
2017-07-10 12:00:00,7.7,7.73,7.7,7.7,76015.0,7.7,7.73,7.7,7.7,76015.0
2017-07-10 12:10:00,7.7,7.71,7.7,7.7,65035.0,7.7,7.71,7.7,7.7,65035.0
2017-07-10 12:20:00,7.7,7.71,7.7,7.7,91195.0,7.7,7.71,7.7,7.7,91195.0
2017-07-10 12:30:00,7.7,7.72,7.7,7.7,97730.0,7.7,7.72,7.7,7.7,97730.0
2017-07-10 12:40:00,7.7,7.7,7.69,7.69,66315.0,7.7,7.7,7.69,7.69,66315.0
2017-07-10 12:50:00,7.69,7.7,7.69,7.7,68085.0,7.69,7.7,7.69,7.7,68085.0
2017-07-10 13:00:00,7.7,7.7,7.7,7.7,55500.0,7.7,7.7,7.7,7.7,55500.0
2017-07-10 13:10:00,7.7,7.7,7.69,7.7,98440.0,7.7,7.7,7.69,7.7,98440.0
2017-07-10 13:20:00,7.7,7.7,7.69,7.69,21910.0,7.7,7.7,7.69,7.69,21910.0
2017-07-10 13:30:00,7.69,7.7,7.69,7.69,35275.0,7.69,7.7,7.69,7.69,35275.0
2017-07-10 13:40:00,7.69,7.7,7.69,7.69,29050.0,7.69,7.7,7.69,7.69,29050.0
2017-07-10 13:50:00,7.7,7.7,7.69,7.7,62590.0,7.7,7.7,7.69,7.7,62590.0
2017-07-10 14:00:00,7.7,7.72,7.7,7.72,56600.0,7.7,7.72,7.7,7.72,56600.0
2017-07-10 14:10:00,7.72,7.72,7.71,7.71,110915.0,7.72,7.72,7.71,7.71,110915.0
2017-07-10 14:20:00,7.71,7.71,7.69,7.7,59085.0,7.71,7.71,7.69,7.7,59085.0
2017-07-10 14:30:00,7.7,7.71,7.7,7.71,32125.0,7.7,7.71,7.7,7.71,32125.0
2017-07-10 14:40:00,7.71,7.72,7.7,7.71,63580.0,7.71,7.72,7.7,7.71,63580.0
2017-07-10 14:50:00,7.72,7.72,7.71,7.71,61740.0,7.72,7.72,7.71,7.71,61740.0
2017-07-10 15:00:00,7.71,7.72,7.7,7.71,101815.0,7.71,7.72,7.7,7.71,101815.0
2017-07-10 15:10:00,7.71,7.71,7.7,7.7,90450.0,7.71,7.71,7.7,7.7,90450.0
2017-07-10 15:20:00,7.7,7.71,7.7,7.7,115160.0,7.7,7.71,7.7,7.7,115160.0
2017-07-10 15:30:00,7.71,7.72,7.7,7.72,160845.0,7.71,7.72,7.7,7.72,160845.0
2017-07-10 15:40:00,7.72,7.73,7.72,7.72,125325.0,7.72,7.73,7.72,7.72,125325.0
2017-07-10 15:50:00,7.72,7.72,7.7,7.7,792350.0,7.72,7.72,7.7,7.7,792350.0
2017-07-11 09:30:00,7.7,7.71,7.66,7.71,94795.0,7.7,7.71,7.66,7.71,94795.0
2017-07-11 09:40:00,7.7,7.73,7.67,7.72,177770.0,7.7,7.73,7.67,7.72,177770.0
2017-07-11 09:50:00,7.73,7.74,7.71,7.72,190955.0,7.73,7.74,7.71,7.72,190955.0
2017-07-11 10:00:00,7.72,7.73,7.7,7.71,95965.0,7.72,7.73,7.7,7.71,95965.0
2017-07-11 10:10:00,7.71,7.73,7.7,7.72,69310.0,7.71,7.73,7.7,7.72,69310.0
2017-07-11 10:20:00,7.72,7.76,7.72,7.75,115080.0,7.72,7.76,7.72,7.75,115080.0
2017-07-11 10:30:00,7.75,7.76,7.74,7.74,146000.0,7.75,7.76,7.74,7.74,146000.0
2017-07-11 10:40:00,7.74,7.75,7.72,7.72,68980.0,7.74,7.75,7.72,7.72,68980.0
2017-07-11 10:50:00,7.72,7.72,7.71,7.72,68405.0,7.72,7.72,7.71,7.72,68405.0
2017-07-11 11:00:00,7.72,7.74,7.72,7.73,56700.0,7.72,7.74,7.72,7.73,56700.0
2017-07-11 11:10:00,7.73,7.74,7.72,7.73,136620.0,7.73,7.74,7.72,7.73,136620.0
2017-07-11 11:20:00,7.72,7.72,7.68,7.7,248865.0,7.72,7.72,7.68,7.7,248865.0
2017-07-11 11:30:00,7.7,7.74,7.69,7.72,146180.0,7.7,7.74,7.69,7.72,146180.0
2017-07-11 11:40:00,7.72,7.73,7.72,7.73,99715.0,7.72,7.73,7.72,7.73,99715.0
2017-07-11 11:50:00,7.73,7.75,7.73,7.73,99620.0,7.73,7.75,7.73,7.73,99620.0
2017-07-11 12:00:00,7.73,7.74,7.72,7.73,73005.0,7.73,7.74,7.72,7.73,73005.0
2017-07-11 12:10:00,7.73,7.73,7.71,7.72,41115.0,7.73,7.73,7.71,7.72,41115.0
2017-07-11 12:20:00,7.72,7.73,7.71,7.73,32640.0,7.72,7.73,7.71,7.73,32640.0
2017-07-11 12:30:00,7.73,7.73,7.71,7.71,68895.0,7.73,7.73,7.71,7.71,68895.0
2017-07-11 12:40:00,7.71,7.73,7.71,7.73,32445.0,7.71,7.73,7.71,7.73,32445.0
2017-07-11 12:50:00,7.73,7.73,7.72,7.72,63660.0,7.73,7.73,7.72,7.72,63660.0
2017-07-11 13:00:00,7.72,7.73,7.71,7.72,101600.0,7.72,7.73,7.71,7.72,101600.0
2017-07-11 13:10:00,7.72,7.74,7.72,7.74,100690.0,7.72,7.74,7.72,7.74,100690.0
2017-07-11 13:20:00,7.74,7.75,7.72,7.72,75255.0,7.74,7.75,7.72,7.72,75255.0
2017-07-11 13:30:00,7.72,7.73,7.72,7.73,80800.0,7.72,7.73,7.72,7.73,80800.0
2017-07-11 13:40:00,7.73,7.74,7.72,7.72,73215.0,7.73,7.74,7.72,7.72,73215.0
2017-07-11 13:50:00,7.73,7.73,7.72,7.73,66550.0,7.73,7.73,7.72,7.73,66550.0
2017-07-11 14:00:00,7.73,7.74,7.72,7.73,160850.0,7.73,7.74,7.72,7.73,160850.0
2017-07-11 14:10:00,7.73,7.74,7.72,7.73,198120.0,7.73,7.74,7.72,7.73,198120.0
2017-07-11 14:20:00,7.73,7.73,7.72,7.73,50450.0,7.73,7.73,7.72,7.73,50450.0
2017-07-11 14:30:00,7.73,7.73,7.72,7.72,51305.0,7.73,7.73,7.72,7.72,51305.0
2017-07-11 14:40:00,7.73,7.73,7.72,7.73,68680.0,7.73,7.73,7.72,7.73,68680.0
2017-07-11 14:50:00,7.73,7.74,7.72,7.74,58080.0,7.73,7.74,7.72,7.74,58080.0
2017-07-11 15:00:00,7.73,7.74,7.73,7.74,107245.0,7.73,7.74,7.73,7.74,107245.0
2017-07-11 15:10:00,7.74,7.74,7.74,7.74,120945.0,7.74,7.74,7.74,7.74,120945.0
2017-07-11 15:20:00,7.74,7.77,7.74,7.76,208610.0,7.74,7.77,7.74,7.76,208610.0
2017-07-11 15:30:00,7.77,7.78,7.76,7.76,359525.0,7.77,7.78,7.76,7.76,359525.0
2017-07-11 15:40:00,7.76,7.77,7.76,7.77,261260.0,7.76,7.77,7.76,7.77,261260.0
2017-07-11 15:50:00,7.77,7.78,7.77,7.78,789815.0,7.77,7.78,7.77,7.78,789815.0
2017-07-12 09:30:00,7.82,7.88,7.81,7.86,249835.0,7.82,7.88,7.81,7.86,249835.0
2017-07-12 09:40:00,7.86,7.91,7.85,7.86,137150.0,7.86,7.91,7.85,7.86,137150.0
2017-07-12 09:50:00,7.87,7.88,7.84,7.87,46065.0,7.87,7.88,7.84,7.87,46065.0
2017-07-12 10:00:00,7.87,7.9,7.87,7.89,112560.0,7.87,7.9,7.87,7.89,112560.0
2017-07-12 10:10:00,7.89,7.93,7.88,7.93,146340.0,7.89,7.93,7.88,7.93,146340.0
2017-07-12 10:20:00,7.92,7.97,7.92,7.97,326710.0,7.92,7.97,7.92,7.97,326710.0
2017-07-12 10:30:00,7.97,7.99,7.94,7.96,253940.0,7.97,7.99,7.94,7.96,253940.0
2017-07-12 10:40:00,7.96,7.98,7.95,7.98,144800.0,7.96,7.98,7.95,7.98,144800.0
2017-07-12 10:50:00,7.97,7.98,7.94,7.96,221445.0,7.97,7.98,7.94,7.96,221445.0
2017-07-12 11:00:00,7.95,7.96,7.94,7.96,368615.0,7.95,7.96,7.94,7.96,368615.0
2017-07-12 11:10:00,7.96,7.96,7.94,7.96,97095.0,7.96,7.96,7.94,7.96,97095.0
2017-07-12 11:20:00,7.96,7.97,7.95,7.96,120615.0,7.96,7.97,7.95,7.96,120615.0
2017-07-12 11:30:00,7.96,7.97,7.95,7.95,111170.0,7.96,7.97,7.95,7.95,111170.0
2017-07-12 11:40:00,7.95,7.96,7.94,7.96,52355.0,7.95,7.96,7.94,7.96,52355.0
2017-07-12 11:50:00,7.96,7.96,7.95,7.95,318235.0,7.96,7.96,7.95,7.95,318235.0
2017-07-12 12:00:00,7.95,7.95,7.95,7.95,118635.0,7.95,7.95,7.95,7.95,118635.0
2017-07-12 12:10:00,7.95,7.95,7.92,7.92,94845.0,7.95,7.95,7.92,7.92,94845.0
2017-07-12 12:20:00,7.92,7.94,7.9,7.9,512565.0,7.92,7.94,7.9,7.9,512565.0
2017-07-12 12:30:00,7.9,7.91,7.89,7.89,427945.0,7.9,7.91,7.89,7.89,427945.0
2017-07-12 12:40:00,7.9,7.9,7.89,7.89,149915.0,7.9,7.9,7.89,7.89,149915.0
2017-07-12 12:50:00,7.89,7.92,7.89,7.91,247810.0,7.89,7.92,7.89,7.91,247810.0
2017-07-12 13:00:00,7.91,7.92,7.89,7.89,101510.0,7.91,7.92,7.89,7.89,101510.0
2017-07-12 13:10:00,7.89,7.89,7.88,7.89,70000.0,7.89,7.89,7.88,7.89,70000.0
2017-07-12 13:20:00,7.88,7.89,7.86,7.88,201305.0,7.88,7.89,7.86,7.88,201305.0
2017-07-12 13:30:00,7.88,7.91,7.88,7.91,78580.0,7.88,7.91,7.88,7.91,78580.0
2017-07-12 13:40:00,7.91,7.93,7.91,7.91,147015.0,7.91,7.93,7.91,7.91,147015.0
2017-07-12 13:50:00,7.91,7.91,7.9,7.9,101585.0,7.91,7.91,7.9,7.9,101585.0
2017-07-12 14:00:00,7.9,7.9,7.89,7.9,64040.0,7.9,7.9,7.89,7.9,64040.0
2017-07-12 14:10:00,7.9,7.91,7.89,7.91,95430.0,7.9,7.91,7.89,7.91,95430.0
2017-07-12 14:20:00,7.9,7.92,7.9,7.91,66650.0,7.9,7.92,7.9,7.91,66650.0
2017-07-12 14:30:00,7.91,7.92,7.9,7.9,125115.0,7.91,7.92,7.9,7.9,125115.0
2017-07-12 14:40:00,7.9,7.91,7.9,7.9,238455.0,7.9,7.91,7.9,7.9,238455.0
2017-07-12 14:50:00,7.9,7.91,7.9,7.91,161885.0,7.9,7.91,7.9,7.91,161885.0
2017-07-12 15:00:00,7.91,7.92,7.9,7.9,186175.0,7.91,7.92,7.9,7.9,186175.0
2017-07-12 15:10:00,7.9,7.91,7.89,7.91,183135.0,7.9,7.91,7.89,7.91,183135.0
2017-07-12 15:20:00,7.91,7.93,7.91,7.93,248555.0,7.91,7.93,7.91,7.93,248555.0
2017-07-12 15:30:00,7.93,7.94,7.92,7.92,286900.0,7.93,7.94,7.92,7.92,286900.0
2017-07-12 15:40:00,7.92,7.93,7.91,7.92,268705.0,7.92,7.93,7.91,7.92,268705.0
2017-07-12 15:50:00,7.91,7.91,7.89,7.9,1347725.0,7.91,7.91,7.89,7.9,1347725.0
2017-07-13 09:30:00,7.92,7.95,7.9,7.91,75000.0,7.92,7.95,7.9,7.91,75000.0
2017-07-13 09:40:00,7.91,7.92,7.89,7.89,77170.0,7.91,7.92,7.89,7.89,77170.0
2017-07-13 09:50:00,7.89,7.91,7.89,7.91,71920.0,7.89,7.91,7.89,7.91,71920.0
2017-07-13 10:00:00,7.9,7.92,7.9,7.91,152250.0,7.9,7.92,7.9,7.91,152250.0
2017-07-13 10:10:00,7.91,7.93,7.89,7.9,83105.0,7.91,7.93,7.89,7.9,83105.0
2017-07-13 10:20:00,7.89,7.9,7.87,7.88,89880.0,7.89,7.9,7.87,7.88,89880.0
2017-07-13 10:30:00,7.88,7.88,7.86,7.87,76625.0,7.88,7.88,7.86,7.87,76625.0
2017-07-13 10:40:00,7.87,7.89,7.87,7.88,77340.0,7.87,7.89,7.87,7.88,77340.0
2017-07-13 10:50:00,7.88,7.91,7.88,7.9,89270.0,7.88,7.91,7.88,7.9,89270.0
2017-07-13 11:00:00,7.9,7.93,7.9,7.91,121420.0,7.9,7.93,7.9,7.91,121420.0
2017-07-13 11:10:00,7.91,7.91,7.9,7.91,62625.0,7.91,7.91,7.9,7.91,62625.0
2017-07-13 11:20:00,7.91,7.91,7.88,7.88,58055.0,7.91,7.91,7.88,7.88,58055.0
2017-07-13 11:30:00,7.88,7.9,7.88,7.88,101695.0,7.88,7.9,7.88,7.88,101695.0
2017-07-13 11:40:00,7.89,7.9,7.88,7.9,127355.0,7.89,7.9,7.88,7.9,127355.0
2017-07-13 11:50:00,7.9,7.91,7.9,7.9,86715.0,7.9,7.91,7.9,7.9,86715.0
2017-07-13 12:00:00,7.9,7.91,7.9,7.9,156315.0,7.9,7.91,7.9,7.9,156315.0
2017-07-13 12:10:00,7.9,7.91,7.9,7.91,67260.0,7.9,7.91,7.9,7.91,67260.0
2017-07-13 12:20:00,7.91,7.91,7.9,7.9,64250.0,7.91,7.91,7.9,7.9,64250.0
2017-07-13 12:30:00,7.9,7.9,7.89,7.89,40560.0,7.9,7.9,7.89,7.89,40560.0
2017-07-13 12:40:00,7.89,7.9,7.89,7.9,48000.0,7.89,7.9,7.89,7.9,48000.0
2017-07-13 12:50:00,7.9,7.91,7.9,7.91,106000.0,7.9,7.91,7.9,7.91,106000.0
2017-07-13 13:00:00,7.91,7.91,7.9,7.9,36870.0,7.91,7.91,7.9,7.9,36870.0
2017-07-13 13:10:00,7.9,7.91,7.9,7.9,17075.0,7.9,7.91,7.9,7.9,17075.0
2017-07-13 13:20:00,7.9,7.91,7.9,7.9,61465.0,7.9,7.91,7.9,7.9,61465.0
2017-07-13 13:30:00,7.9,7.91,7.9,7.91,42500.0,7.9,7.91,7.9,7.91,42500.0
2017-07-13 13:40:00,7.91,7.91,7.9,7.9,53500.0,7.91,7.91,7.9,7.9,53500.0
2017-07-13 13:50:00,7.9,7.93,7.9,7.92,198265.0,7.9,7.93,7.9,7.92,198265.0
2017-07-13 14:00:00,7.92,7.92,7.9,7.91,286860.0,7.92,7.92,7.9,7.91,286860.0
2017-07-13 14:10:00,7.91,7.93,7.91,7.93,92890.0,7.91,7.93,7.91,7.93,92890.0
2017-07-13 14:20:00,7.93,7.95,7.93,7.94,287765.0,7.93,7.95,7.93,7.94,287765.0
2017-07-13 14:30:00,7.94,7.95,7.93,7.95,359785.0,7.94,7.95,7.93,7.95,359785.0
2017-07-13 14:40:00,7.95,7.96,7.95,7.96,219870.0,7.95,7.96,7.95,7.96,219870.0
2017-07-13 14:50:00,7.96,7.97,7.96,7.97,208510.0,7.96,7.97,7.96,7.97,208510.0
2017-07-13 15:00:00,7.96,7.98,7.96,7.98,280335.0,7.96,7.98,7.96,7.98,280335.0
2017-07-13 15:10:00,7.97,7.98,7.97,7.98,287940.0,7.97,7.98,7.97,7.98,287940.0
2017-07-13 15:20:00,7.98,7.98,7.98,7.98,178070.0,7.98,7.98,7.98,7.98,178070.0
2017-07-13 15:30:00,7.98,7.98,7.97,7.98,334675.0,7.98,7.98,7.97,7.98,334675.0
2017-07-13 15:40:00,7.98,8.0,7.98,8.0,537975.0,7.98,8.0,7.98,8.0,537975.0
2017-07-13 15:50:00,7.99,8.02,7.99,8.02,1883345.0,7.99,8.02,7.99,8.02,1883345.0
2017-07-14 09:30:00,7.8,8.01,7.73,7.91,1086460.0,7.8,8.01,7.73,7.91,1086460.0
2017-07-14 09:40:00,7.9,7.92,7.86,7.87,650655.0,7.9,7.92,7.86,7.87,650655.0
2017-07-14 09:50:00,7.87,7.94,7.87,7.91,170055.0,7.87,7.94,7.87,7.91,170055.0
2017-07-14 10:00:00,7.92,7.93,7.9,7.92,161120.0,7.92,7.93,7.9,7.92,161120.0
2017-07-14 10:10:00,7.91,7.94,7.91,7.94,109865.0,7.91,7.94,7.91,7.94,109865.0
2017-07-14 10:20:00,7.94,7.94,7.92,7.93,99735.0,7.94,7.94,7.92,7.93,99735.0
2017-07-14 10:30:00,7.93,7.95,7.92,7.95,189295.0,7.93,7.95,7.92,7.95,189295.0
2017-07-14 10:40:00,7.95,7.95,7.93,7.94,113225.0,7.95,7.95,7.93,7.94,113225.0
2017-07-14 10:50:00,7.94,7.95,7.93,7.94,97190.0,7.94,7.95,7.93,7.94,97190.0
2017-07-14 11:00:00,7.94,7.94,7.92,7.93,119080.0,7.94,7.94,7.92,7.93,119080.0
2017-07-14 11:10:00,7.93,7.96,7.93,7.96,159360.0,7.93,7.96,7.93,7.96,159360.0
2017-07-14 11:20:00,7.96,7.97,7.95,7.97,63670.0,7.96,7.97,7.95,7.97,63670.0
2017-07-14 11:30:00,7.97,7.97,7.95,7.95,164045.0,7.97,7.97,7.95,7.95,164045.0
2017-07-14 11:40:00,7.95,7.96,7.95,7.95,163295.0,7.95,7.96,7.95,7.95,163295.0
2017-07-14 11:50:00,7.95,7.98,7.95,7.97,44735.0,7.95,7.98,7.95,7.97,44735.0
2017-07-14 12:00:00,7.97,7.97,7.96,7.97,49210.0,7.97,7.97,7.96,7.97,49210.0
2017-07-14 12:10:00,7.97,7.97,7.96,7.96,40055.0,7.97,7.97,7.96,7.96,40055.0
2017-07-14 12:20:00,7.96,7.97,7.96,7.97,59090.0,7.96,7.97,7.96,7.97,59090.0
2017-07-14 12:30:00,7.97,7.99,7.97,7.99,67990.0,7.97,7.99,7.97,7.99,67990.0
2017-07-14 12:40:00,7.98,8.0,7.98,7.99,92875.0,7.98,8.0,7.98,7.99,92875.0
2017-07-14 12:50:00,7.99,7.99,7.98,7.98,72485.0,7.99,7.99,7.98,7.98,72485.0
2017-07-14 13:00:00,7.98,7.98,7.96,7.97,82190.0,7.98,7.98,7.96,7.97,82190.0
2017-07-14 13:10:00,7.97,7.98,7.96,7.97,27895.0,7.97,7.98,7.96,7.97,27895.0
2017-07-14 13:20:00,7.97,7.97,7.96,7.96,111890.0,7.97,7.97,7.96,7.96,111890.0
2017-07-14 13:30:00,7.96,7.97,7.96,7.97,38140.0,7.96,7.97,7.96,7.97,38140.0
2017-07-14 13:40:00,7.97,7.98,7.96,7.98,35615.0,7.97,7.98,7.96,7.98,35615.0
2017-07-14 13:50:00,7.97,7.98,7.97,7.97,39410.0,7.97,7.98,7.97,7.97,39410.0
2017-07-14 14:00:00,7.97,7.98,7.97,7.98,90650.0,7.97,7.98,7.97,7.98,90650.0
2017-07-14 14:10:00,7.98,8.01,7.98,8.01,163000.0,7.98,8.01,7.98,8.01,163000.0
2017-07-14 14:20:00,8.01,8.01,8.0,8.01,80595.0,8.01,8.01,8.0,8.01,80595.0
2017-07-14 14:30:00,8.01,8.02,8.0,8.01,111095.0,8.01,8.02,8.0,8.01,111095.0
2017-07-14 14:40:00,8.01,8.01,7.99,7.99,50495.0,8.01,8.01,7.99,7.99,50495.0
2017-07-14 14:50:00,7.99,8.02,7.99,8.01,97500.0,7.99,8.02,7.99,8.01,97500.0
2017-07-14 15:00:00,8.01,8.02,8.01,8.02,167270.0,8.01,8.02,8.01,8.02,167270.0
2017-07-14 15:10:00,8.02,8.02,8.01,8.02,103660.0,8.02,8.02,8.01,8.02,103660.0
2017-07-14 15:20:00,8.02,8.03,8.01,8.02,151175.0,8.02,8.03,8.01,8.02,151175.0
2017-07-14 15:30:00,8.03,8.04,8.02,8.03,236425.0,8.03,8.04,8.02,8.03,236425.0
2017-07-14 15:40:00,8.03,8.03,8.02,8.02,268010.0,8.03,8.03,8.02,8.02,268010.0
2017-07-14 15:50:00,8.02,8.04,8.02,8.02,642690.0,8.02,8.04,8.02,8.02,642690.0
2017-07-17 09:30:00,8.04,8.05,8.0,8.0,243250.0,8.04,8.05,8.0,8.0,243250.0
2017-07-17 09:40:00,7.99,8.01,7.98,8.0,108660.0,7.99,8.01,7.98,8.0,108660.0
2017-07-17 09:50:00,8.0,8.01,7.99,7.99,87225.0,8.0,8.01,7.99,7.99,87225.0
2017-07-17 10:00:00,7.99,7.99,7.97,7.98,141490.0,7.99,7.99,7.97,7.98,141490.0
2017-07-17 10:10:00,7.97,7.98,7.97,7.97,45255.0,7.97,7.98,7.97,7.97,45255.0
2017-07-17 10:20:00,7.97,8.0,7.97,7.99,41805.0,7.97,8.0,7.97,7.99,41805.0
2017-07-17 10:30:00,7.99,7.99,7.96,7.96,51895.0,7.99,7.99,7.96,7.96,51895.0
2017-07-17 10:40:00,7.96,7.98,7.96,7.97,96465.0,7.96,7.98,7.96,7.97,96465.0
2017-07-17 10:50:00,7.97,7.98,7.97,7.97,164470.0,7.97,7.98,7.97,7.97,164470.0
2017-07-17 11:00:00,7.97,7.98,7.96,7.97,64080.0,7.97,7.98,7.96,7.97,64080.0
2017-07-17 11:10:00,7.97,7.98,7.96,7.97,49780.0,7.97,7.98,7.96,7.97,49780.0
2017-07-17 11:20:00,7.97,7.98,7.96,7.97,60670.0,7.97,7.98,7.96,7.97,60670.0
2017-07-17 11:30:00,7.97,7.99,7.97,7.99,87895.0,7.97,7.99,7.97,7.99,87895.0
2017-07-17 11:40:00,7.99,8.0,7.99,8.0,60545.0,7.99,8.0,7.99,8.0,60545.0
2017-07-17 11:50:00,8.0,8.0,7.99,8.0,267925.0,8.0,8.0,7.99,8.0,267925.0
2017-07-17 12:00:00,8.0,8.04,8.0,8.04,205315.0,8.0,8.04,8.0,8.04,205315.0
2017-07-17 12:10:00,8.04,8.05,8.03,8.05,115945.0,8.04,8.05,8.03,8.05,115945.0
2017-07-17 12:20:00,8.05,8.07,8.05,8.05,187970.0,8.05,8.07,8.05,8.05,187970.0
2017-07-17 12:30:00,8.05,8.06,8.05,8.06,83450.0,8.05,8.06,8.05,8.06,83450.0
2017-07-17 12:40:00,8.06,8.06,8.03,8.04,89670.0,8.06,8.06,8.03,8.04,89670.0
2017-07-17 12:50:00,8.04,8.06,8.03,8.06,250000.0,8.04,8.06,8.03,8.06,250000.0
2017-07-17 13:00:00,8.06,8.07,8.06,8.06,251750.0,8.06,8.07,8.06,8.06,251750.0
2017-07-17 13:10:00,8.06,8.1,8.06,8.09,132070.0,8.06,8.1,8.06,8.09,132070.0
2017-07-17 13:20:00,8.09,8.09,8.08,8.09,102355.0,8.09,8.09,8.08,8.09,102355.0
2017-07-17 13:30:00,8.09,8.1,8.09,8.1,120545.0,8.09,8.1,8.09,8.1,120545.0
2017-07-17 13:40:00,8.1,8.1,8.09,8.09,96420.0,8.1,8.1,8.09,8.09,96420.0
2017-07-17 13:50:00,8.09,8.09,8.05,8.07,154130.0,8.09,8.09,8.05,8.07,154130.0
2017-07-17 14:00:00,8.07,8.08,8.07,8.08,98640.0,8.07,8.08,8.07,8.08,98640.0
2017-07-17 14:10:00,8.08,8.08,8.07,8.07,99200.0,8.08,8.08,8.07,8.07,99200.0
2017-07-17 14:20:00,8.07,8.09,8.07,8.07,148505.0,8.07,8.09,8.07,8.07,148505.0
2017-07-17 14:30:00,8.07,8.07,8.04,8.05,138150.0,8.07,8.07,8.04,8.05,138150.0
2017-07-17 14:40:00,8.05,8.05,8.04,8.05,83730.0,8.05,8.05,8.04,8.05,83730.0
2017-07-17 14:50:00,8.05,8.05,8.04,8.05,121040.0,8.05,8.05,8.04,8.05,121040.0
2017-07-17 15:00:00,8.05,8.06,8.05,8.05,100445.0,8.05,8.06,8.05,8.05,100445.0
2017-07-17 15:10:00,8.05,8.06,8.05,8.05,102600.0,8.05,8.06,8.05,8.05,102600.0
2017-07-17 15:20:00,8.05,8.06,8.05,8.05,119000.0,8.05,8.06,8.05,8.05,119000.0
2017-07-17 15:30:00,8.05,8.06,8.05,8.06,109710.0,8.05,8.06,8.05,8.06,109710.0
2017-07-17 15:40:00,8.06,8.06,8.05,8.05,226220.0,8.06,8.06,8.05,8.05,226220.0
2017-07-17 15:50:00,8.05,8.06,8.04,8.05,594915.0,8.05,8.06,8.04,8.05,594915.0
2017-07-18 09:30:00,8.02,8.05,8.0,8.03,279030.0,8.02,8.05,8.0,8.03,279030.0
2017-07-18 09:40:00,8.03,8.06,8.03,8.04,128200.0,8.03,8.06,8.03,8.04,128200.0
2017-07-18 09:50:00,8.03,8.04,8.03,8.03,37805.0,8.03,8.04,8.03,8.03,37805.0
2017-07-18 10:00:00,8.03,8.04,8.03,8.04,50115.0,8.03,8.04,8.03,8.04,50115.0
2017-07-18 10:10:00,8.05,8.06,8.05,8.06,47915.0,8.05,8.06,8.05,8.06,47915.0
2017-07-18 10:20:00,8.06,8.07,8.06,8.07,45980.0,8.06,8.07,8.06,8.07,45980.0
2017-07-18 10:30:00,8.07,8.07,8.06,8.06,105830.0,8.07,8.07,8.06,8.06,105830.0
2017-07-18 10:40:00,8.06,8.06,8.03,8.06,119210.0,8.06,8.06,8.03,8.06,119210.0
2017-07-18 10:50:00,8.06,8.09,8.06,8.09,133015.0,8.06,8.09,8.06,8.09,133015.0
2017-07-18 11:00:00,8.09,8.1,8.08,8.09,213400.0,8.09,8.1,8.08,8.09,213400.0
2017-07-18 11:10:00,8.09,8.09,8.08,8.08,67000.0,8.09,8.09,8.08,8.08,67000.0
2017-07-18 11:20:00,8.08,8.1,8.08,8.09,84500.0,8.08,8.1,8.08,8.09,84500.0
2017-07-18 11:30:00,8.09,8.11,8.08,8.09,65995.0,8.09,8.11,8.08,8.09,65995.0
2017-07-18 11:40:00,8.09,8.1,8.08,8.08,80985.0,8.09,8.1,8.08,8.08,80985.0
2017-07-18 11:50:00,8.08,8.09,8.07,8.09,72785.0,8.08,8.09,8.07,8.09,72785.0
2017-07-18 12:00:00,8.09,8.1,8.09,8.1,64050.0,8.09,8.1,8.09,8.1,64050.0
2017-07-18 12:10:00,8.1,8.11,8.09,8.09,58000.0,8.1,8.11,8.09,8.09,58000.0
2017-07-18 12:20:00,8.09,8.11,8.09,8.09,87300.0,8.09,8.11,8.09,8.09,87300.0
2017-07-18 12:30:00,8.09,8.09,8.08,8.08,35095.0,8.09,8.09,8.08,8.08,35095.0
2017-07-18 12:40:00,8.08,8.08,8.07,8.07,29850.0,8.08,8.08,8.07,8.07,29850.0
2017-07-18 12:50:00,8.07,8.08,8.07,8.07,40610.0,8.07,8.08,8.07,8.07,40610.0
2017-07-18 13:00:00,8.07,8.07,8.05,8.06,43665.0,8.07,8.07,8.05,8.06,43665.0
2017-07-18 13:10:00,8.05,8.08,8.05,8.08,52290.0,8.05,8.08,8.05,8.08,52290.0
2017-07-18 13:20:00,8.08,8.08,8.07,8.07,62540.0,8.08,8.08,8.07,8.07,62540.0
2017-07-18 13:30:00,8.08,8.08,8.07,8.08,87550.0,8.08,8.08,8.07,8.08,87550.0
2017-07-18 13:40:00,8.08,8.08,8.07,8.07,36815.0,8.08,8.08,8.07,8.07,36815.0
2017-07-18 13:50:00,8.08,8.08,8.06,8.07,96300.0,8.08,8.08,8.06,8.07,96300.0
2017-07-18 14:00:00,8.07,8.07,8.06,8.06,31870.0,8.07,8.07,8.06,8.06,31870.0
2017-07-18 14:10:00,8.06,8.06,8.05,8.06,130750.0,8.06,8.06,8.05,8.06,130750.0
2017-07-18 14:20:00,8.05,8.07,8.05,8.07,49575.0,8.05,8.07,8.05,8.07,49575.0
2017-07-18 14:30:00,8.07,8.08,8.07,8.08,51500.0,8.07,8.08,8.07,8.08,51500.0
2017-07-18 14:40:00,8.08,8.09,8.08,8.08,79355.0,8.08,8.09,8.08,8.08,79355.0
2017-07-18 14:50:00,8.08,8.09,8.08,8.08,70930.0,8.08,8.09,8.08,8.08,70930.0
2017-07-18 15:00:00,8.08,8.09,8.08,8.09,67600.0,8.08,8.09,8.08,8.09,67600.0
2017-07-18 15:10:00,8.09,8.09,8.08,8.08,71405.0,8.09,8.09,8.08,8.08,71405.0
2017-07-18 15:20:00,8.08,8.09,8.08,8.09,103795.0,8.08,8.09,8.08,8.09,103795.0
2017-07-18 15:30:00,8.09,8.1,8.09,8.09,222085.0,8.09,8.1,8.09,8.09,222085.0
2017-07-18 15:40:00,8.09,8.1,8.09,8.1,177585.0,8.09,8.1,8.09,8.1,177585.0
2017-07-18 15:50:00,8.1,8.1,8.09,8.1,369740.0,8.1,8.1,8.09,8.1,369740.0
2017-07-19 09:30:00,8.12,8.17,8.1,8.16,411170.0,8.12,8.17,8.1,8.16,411170.0
2017-07-19 09:40:00,8.16,8.19,8.16,8.19,208515.0,8.16,8.19,8.16,8.19,208515.0
2017-07-19 09:50:00,8.19,8.2,8.17,8.19,220595.0,8.19,8.2,8.17,8.19,220595.0
2017-07-19 10:00:00,8.19,8.19,8.18,8.19,167875.0,8.19,8.19,8.18,8.19,167875.0
2017-07-19 10:10:00,8.19,8.19,8.17,8.19,156670.0,8.19,8.19,8.17,8.19,156670.0
2017-07-19 10:20:00,8.19,8.21,8.19,8.2,549770.0,8.19,8.21,8.19,8.2,549770.0
2017-07-19 10:30:00,8.2,8.23,8.2,8.2,405080.0,8.2,8.23,8.2,8.2,405080.0
2017-07-19 10:40:00,8.21,8.23,8.21,8.22,102035.0,8.21,8.23,8.21,8.22,102035.0
2017-07-19 10:50:00,8.21,8.22,8.21,8.22,97760.0,8.21,8.22,8.21,8.22,97760.0
2017-07-19 11:00:00,8.22,8.24,8.22,8.24,131775.0,8.22,8.24,8.22,8.24,131775.0
2017-07-19 11:10:00,8.24,8.25,8.23,8.25,177970.0,8.24,8.25,8.23,8.25,177970.0
2017-07-19 11:20:00,8.25,8.26,8.25,8.25,157140.0,8.25,8.26,8.25,8.25,157140.0
2017-07-19 11:30:00,8.25,8.27,8.25,8.27,167265.0,8.25,8.27,8.25,8.27,167265.0
2017-07-19 11:40:00,8.27,8.3,8.27,8.3,160000.0,8.27,8.3,8.27,8.3,160000.0
2017-07-19 11:50:00,8.3,8.31,8.29,8.29,117735.0,8.3,8.31,8.29,8.29,117735.0
2017-07-19 12:00:00,8.29,8.31,8.28,8.31,110350.0,8.29,8.31,8.28,8.31,110350.0
2017-07-19 12:10:00,8.31,8.31,8.29,8.3,88170.0,8.31,8.31,8.29,8.3,88170.0
2017-07-19 12:20:00,8.3,8.3,8.28,8.28,73825.0,8.3,8.3,8.28,8.28,73825.0
2017-07-19 12:30:00,8.28,8.3,8.28,8.29,69990.0,8.28,8.3,8.28,8.29,69990.0
2017-07-19 12:40:00,8.29,8.29,8.27,8.28,41380.0,8.29,8.29,8.27,8.28,41380.0
2017-07-19 12:50:00,8.28,8.29,8.27,8.28,69020.0,8.28,8.29,8.27,8.28,69020.0
2017-07-19 13:00:00,8.28,8.29,8.28,8.29,48450.0,8.28,8.29,8.28,8.29,48450.0
2017-07-19 13:10:00,8.28,8.29,8.28,8.28,56390.0,8.28,8.29,8.28,8.28,56390.0
2017-07-19 13:20:00,8.28,8.29,8.28,8.28,53970.0,8.28,8.29,8.28,8.28,53970.0
2017-07-19 13:30:00,8.28,8.29,8.28,8.28,49345.0,8.28,8.29,8.28,8.28,49345.0
2017-07-19 13:40:00,8.28,8.28,8.27,8.27,72660.0,8.28,8.28,8.27,8.27,72660.0
2017-07-19 13:50:00,8.27,8.28,8.26,8.27,71115.0,8.27,8.28,8.26,8.27,71115.0
2017-07-19 14:00:00,8.27,8.27,8.25,8.25,80585.0,8.27,8.27,8.25,8.25,80585.0
2017-07-19 14:10:00,8.26,8.26,8.25,8.26,36655.0,8.26,8.26,8.25,8.26,36655.0
2017-07-19 14:20:00,8.25,8.27,8.25,8.26,98990.0,8.25,8.27,8.25,8.26,98990.0
2017-07-19 14:30:00,8.27,8.27,8.26,8.26,77645.0,8.27,8.27,8.26,8.26,77645.0
2017-07-19 14:40:00,8.26,8.27,8.26,8.26,48445.0,8.26,8.27,8.26,8.26,48445.0
2017-07-19 14:50:00,8.27,8.27,8.26,8.26,50800.0,8.27,8.27,8.26,8.26,50800.0
2017-07-19 15:00:00,8.26,8.27,8.26,8.26,90555.0,8.26,8.27,8.26,8.26,90555.0
2017-07-19 15:10:00,8.26,8.26,8.24,8.24,152375.0,8.26,8.26,8.24,8.24,152375.0
2017-07-19 15:20:00,8.24,8.25,8.24,8.25,192270.0,8.24,8.25,8.24,8.25,192270.0
2017-07-19 15:30:00,8.25,8.25,8.23,8.23,217925.0,8.25,8.25,8.23,8.23,217925.0
2017-07-19 15:40:00,8.23,8.23,8.23,8.23,190015.0,8.23,8.23,8.23,8.23,190015.0
2017-07-19 15:50:00,8.23,8.23,8.21,8.22,727670.0,8.23,8.23,8.21,8.22,727670.0
2017-07-20 09:30:00,8.1,8.14,8.03,8.06,616615.0,8.1,8.14,8.03,8.06,616615.0
2017-07-20 09:40:00,8.06,8.06,8.01,8.04,441350.0,8.06,8.06,8.01,8.04,441350.0
2017-07-20 09:50:00,8.04,8.11,8.04,8.11,211550.0,8.04,8.11,8.04,8.11,211550.0
2017-07-20 10:00:00,8.11,8.12,8.11,8.11,109330.0,8.11,8.12,8.11,8.11,109330.0
2017-07-20 10:10:00,8.11,8.12,8.1,8.12,78485.0,8.11,8.12,8.1,8.12,78485.0
2017-07-20 10:20:00,8.12,8.12,8.11,8.11,99000.0,8.12,8.12,8.11,8.11,99000.0
2017-07-20 10:30:00,8.11,8.12,8.07,8.08,105020.0,8.11,8.12,8.07,8.08,105020.0
2017-07-20 10:40:00,8.08,8.1,8.08,8.1,133760.0,8.08,8.1,8.08,8.1,133760.0
2017-07-20 10:50:00,8.1,8.1,8.09,8.1,123385.0,8.1,8.1,8.09,8.1,123385.0
2017-07-20 11:00:00,8.1,8.12,8.09,8.12,200575.0,8.1,8.12,8.09,8.12,200575.0
2017-07-20 11:10:00,8.12,8.12,8.11,8.11,150420.0,8.12,8.12,8.11,8.11,150420.0
2017-07-20 11:20:00,8.11,8.11,8.1,8.11,223565.0,8.11,8.11,8.1,8.11,223565.0
2017-07-20 11:30:00,8.11,8.11,8.09,8.1,131095.0,8.11,8.11,8.09,8.1,131095.0
2017-07-20 11:40:00,8.1,8.1,8.08,8.09,225580.0,8.1,8.1,8.08,8.09,225580.0
2017-07-20 11:50:00,8.09,8.1,8.09,8.1,130950.0,8.09,8.1,8.09,8.1,130950.0
2017-07-20 12:00:00,8.1,8.1,8.1,8.1,148215.0,8.1,8.1,8.1,8.1,148215.0
2017-07-20 12:10:00,8.1,8.1,8.09,8.09,115760.0,8.1,8.1,8.09,8.09,115760.0
2017-07-20 12:20:00,8.09,8.1,8.09,8.1,83140.0,8.09,8.1,8.09,8.1,83140.0
2017-07-20 12:30:00,8.1,8.1,8.09,8.1,199870.0,8.1,8.1,8.09,8.1,199870.0
2017-07-20 12:40:00,8.1,8.12,8.1,8.11,102510.0,8.1,8.12,8.1,8.11,102510.0
2017-07-20 12:50:00,8.11,8.13,8.11,8.13,215910.0,8.11,8.13,8.11,8.13,215910.0
2017-07-20 13:00:00,8.13,8.13,8.11,8.12,110995.0,8.13,8.13,8.11,8.12,110995.0
2017-07-20 13:10:00,8.12,8.13,8.11,8.13,129970.0,8.12,8.13,8.11,8.13,129970.0
2017-07-20 13:20:00,8.12,8.13,8.12,8.13,83000.0,8.12,8.13,8.12,8.13,83000.0
2017-07-20 13:30:00,8.12,8.13,8.12,8.13,108940.0,8.12,8.13,8.12,8.13,108940.0
2017-07-20 13:40:00,8.13,8.13,8.13,8.13,98355.0,8.13,8.13,8.13,8.13,98355.0
2017-07-20 13:50:00,8.13,8.13,8.12,8.13,68100.0,8.13,8.13,8.12,8.13,68100.0
2017-07-20 14:00:00,8.13,8.13,8.12,8.13,60730.0,8.13,8.13,8.12,8.13,60730.0
2017-07-20 14:10:00,8.13,8.13,8.12,8.13,78580.0,8.13,8.13,8.12,8.13,78580.0
2017-07-20 14:20:00,8.13,8.13,8.12,8.12,101035.0,8.13,8.13,8.12,8.12,101035.0
2017-07-20 14:30:00,8.12,8.12,8.11,8.12,81810.0,8.12,8.12,8.11,8.12,81810.0
2017-07-20 14:40:00,8.12,8.13,8.11,8.12,121540.0,8.12,8.13,8.11,8.12,121540.0
2017-07-20 14:50:00,8.13,8.13,8.12,8.13,137310.0,8.13,8.13,8.12,8.13,137310.0
2017-07-20 15:00:00,8.13,8.16,8.13,8.15,383470.0,8.13,8.16,8.13,8.15,383470.0
2017-07-20 15:10:00,8.15,8.16,8.14,8.15,109035.0,8.15,8.16,8.14,8.15,109035.0
2017-07-20 15:20:00,8.15,8.16,8.11,8.16,310745.0,8.15,8.16,8.11,8.16,310745.0
2017-07-20 15:30:00,8.16,8.17,8.15,8.16,320080.0,8.16,8.17,8.15,8.16,320080.0
2017-07-20 15:40:00,8.16,8.17,8.14,8.16,342460.0,8.16,8.17,8.14,8.16,342460.0
2017-07-20 15:50:00,8.16,8.16,8.14,8.14,782700.0,8.16,8.16,8.14,8.14,782700.0
2017-07-21 09:30:00,8.13,8.14,8.08,8.1,68090.0,8.13,8.14,8.08,8.1,68090.0
2017-07-21 09:40:00,8.1,8.11,8.08,8.1,106095.0,8.1,8.11,8.08,8.1,106095.0
2017-07-21 09:50:00,8.1,8.11,8.08,8.1,60345.0,8.1,8.11,8.08,8.1,60345.0
2017-07-21 10:00:00,8.1,8.12,8.1,8.12,45500.0,8.1,8.12,8.1,8.12,45500.0
2017-07-21 10:10:00,8.11,8.13,8.11,8.12,57315.0,8.11,8.13,8.11,8.12,57315.0
2017-07-21 10:20:00,8.13,8.14,8.12,8.13,75485.0,8.13,8.14,8.12,8.13,75485.0
2017-07-21 10:30:00,8.13,8.14,8.13,8.14,48000.0,8.13,8.14,8.13,8.14,48000.0
2017-07-21 10:40:00,8.14,8.14,8.12,8.12,31625.0,8.14,8.14,8.12,8.12,31625.0
2017-07-21 10:50:00,8.13,8.13,8.1,8.11,49500.0,8.13,8.13,8.1,8.11,49500.0
2017-07-21 11:00:00,8.11,8.11,8.1,8.11,42835.0,8.11,8.11,8.1,8.11,42835.0
2017-07-21 11:10:00,8.11,8.13,8.1,8.13,34015.0,8.11,8.13,8.1,8.13,34015.0
2017-07-21 11:20:00,8.13,8.14,8.13,8.14,41500.0,8.13,8.14,8.13,8.14,41500.0
2017-07-21 11:30:00,8.14,8.14,8.13,8.13,45120.0,8.14,8.14,8.13,8.13,45120.0
2017-07-21 11:40:00,8.13,8.13,8.12,8.12,45000.0,8.13,8.13,8.12,8.12,45000.0
2017-07-21 11:50:00,8.12,8.13,8.11,8.13,55040.0,8.12,8.13,8.11,8.13,55040.0
2017-07-21 12:00:00,8.13,8.15,8.13,8.15,71450.0,8.13,8.15,8.13,8.15,71450.0
2017-07-21 12:10:00,8.15,8.15,8.13,8.13,40365.0,8.15,8.15,8.13,8.13,40365.0
2017-07-21 12:20:00,8.13,8.14,8.13,8.14,44970.0,8.13,8.14,8.13,8.14,44970.0
2017-07-21 12:30:00,8.13,8.14,8.13,8.13,26120.0,8.13,8.14,8.13,8.13,26120.0
2017-07-21 12:40:00,8.13,8.14,8.13,8.13,35935.0,8.13,8.14,8.13,8.13,35935.0
2017-07-21 12:50:00,8.13,8.13,8.12,8.13,28160.0,8.13,8.13,8.12,8.13,28160.0
2017-07-21 13:00:00,8.13,8.14,8.13,8.13,37460.0,8.13,8.14,8.13,8.13,37460.0
2017-07-21 13:10:00,8.13,8.14,8.12,8.12,42460.0,8.13,8.14,8.12,8.12,42460.0
2017-07-21 13:20:00,8.12,8.13,8.11,8.12,22550.0,8.12,8.13,8.11,8.12,22550.0
2017-07-21 13:30:00,8.11,8.11,8.1,8.1,44195.0,8.11,8.11,8.1,8.1,44195.0
2017-07-21 13:40:00,8.1,8.1,8.09,8.09,27190.0,8.1,8.1,8.09,8.09,27190.0
2017-07-21 13:50:00,8.09,8.1,8.09,8.1,33550.0,8.09,8.1,8.09,8.1,33550.0
2017-07-21 14:00:00,8.1,8.1,8.09,8.09,37665.0,8.1,8.1,8.09,8.09,37665.0
2017-07-21 14:10:00,8.09,8.09,8.08,8.08,34575.0,8.09,8.09,8.08,8.08,34575.0
2017-07-21 14:20:00,8.08,8.09,8.08,8.08,44285.0,8.08,8.09,8.08,8.08,44285.0
2017-07-21 14:30:00,8.08,8.09,8.08,8.08,41125.0,8.08,8.09,8.08,8.08,41125.0
2017-07-21 14:40:00,8.08,8.08,8.08,8.08,57575.0,8.08,8.08,8.08,8.08,57575.0
2017-07-21 14:50:00,8.08,8.08,8.07,8.08,61895.0,8.08,8.08,8.07,8.08,61895.0
2017-07-21 15:00:00,8.08,8.08,8.08,8.08,44525.0,8.08,8.08,8.08,8.08,44525.0
2017-07-21 15:10:00,8.08,8.09,8.08,8.08,64325.0,8.08,8.09,8.08,8.08,64325.0
2017-07-21 15:20:00,8.08,8.08,8.07,8.08,75145.0,8.08,8.08,8.07,8.08,75145.0
2017-07-21 15:30:00,8.08,8.08,8.07,8.08,115495.0,8.08,8.08,8.07,8.08,115495.0
2017-07-21 15:40:00,8.08,8.08,8.07,8.07,172965.0,8.08,8.08,8.07,8.07,172965.0
2017-07-21 15:50:00,8.07,8.08,8.07,8.07,453125.0,8.07,8.08,8.07,8.07,453125.0
2017-07-24 09:30:00,8.09,8.09,8.05,8.05,119515.0,8.09,8.09,8.05,8.05,119515.0
2017-07-24 09:40:00,8.04,8.08,8.04,8.08,80550.0,8.04,8.08,8.04,8.08,80550.0
2017-07-24 09:50:00,8.09,8.11,8.08,8.11,63015.0,8.09,8.11,8.08,8.11,63015.0
2017-07-24 10:00:00,8.11,8.11,8.07,8.07,43885.0,8.11,8.11,8.07,8.07,43885.0
2017-07-24 10:10:00,8.08,8.08,8.06,8.07,93650.0,8.08,8.08,8.06,8.07,93650.0
2017-07-24 10:20:00,8.07,8.08,8.06,8.07,37990.0,8.07,8.08,8.06,8.07,37990.0
2017-07-24 10:30:00,8.07,8.08,8.07,8.07,38695.0,8.07,8.08,8.07,8.07,38695.0
2017-07-24 10:40:00,8.07,8.09,8.07,8.08,30000.0,8.07,8.09,8.07,8.08,30000.0
2017-07-24 10:50:00,8.08,8.09,8.08,8.09,31500.0,8.08,8.09,8.08,8.09,31500.0
2017-07-24 11:00:00,8.09,8.09,8.08,8.08,61855.0,8.09,8.09,8.08,8.08,61855.0
2017-07-24 11:10:00,8.09,8.09,8.07,8.08,32500.0,8.09,8.09,8.07,8.08,32500.0
2017-07-24 11:20:00,8.08,8.09,8.07,8.08,35500.0,8.08,8.09,8.07,8.08,35500.0
2017-07-24 11:30:00,8.08,8.09,8.08,8.09,49115.0,8.08,8.09,8.08,8.09,49115.0
2017-07-24 11:40:00,8.09,8.11,8.09,8.1,50115.0,8.09,8.11,8.09,8.1,50115.0
2017-07-24 11:50:00,8.1,8.11,8.1,8.11,39480.0,8.1,8.11,8.1,8.11,39480.0
2017-07-24 12:00:00,8.11,8.13,8.11,8.12,111365.0,8.11,8.13,8.11,8.12,111365.0
2017-07-24 12:10:00,8.12,8.13,8.12,8.12,47490.0,8.12,8.13,8.12,8.12,47490.0
2017-07-24 12:20:00,8.12,8.13,8.12,8.13,44275.0,8.12,8.13,8.12,8.13,44275.0
2017-07-24 12:30:00,8.13,8.14,8.12,8.14,135010.0,8.13,8.14,8.12,8.14,135010.0
2017-07-24 12:40:00,8.14,8.14,8.13,8.13,102040.0,8.14,8.14,8.13,8.13,102040.0
2017-07-24 12:50:00,8.13,8.14,8.13,8.14,42965.0,8.13,8.14,8.13,8.14,42965.0
2017-07-24 13:00:00,8.14,8.14,8.13,8.13,13660.0,8.14,8.14,8.13,8.13,13660.0
2017-07-24 13:10:00,8.13,8.13,8.12,8.12,24240.0,8.13,8.13,8.12,8.12,24240.0
2017-07-24 13:20:00,8.12,8.13,8.12,8.13,13750.0,8.12,8.13,8.12,8.13,13750.0
2017-07-24 13:30:00,8.13,8.13,8.12,8.13,52465.0,8.13,8.13,8.12,8.13,52465.0
2017-07-24 13:40:00,8.13,8.13,8.12,8.13,104105.0,8.13,8.13,8.12,8.13,104105.0
2017-07-24 13:50:00,8.13,8.13,8.13,8.13,20250.0,8.13,8.13,8.13,8.13,20250.0
2017-07-24 14:00:00,8.13,8.14,8.13,8.14,30250.0,8.13,8.14,8.13,8.14,30250.0
2017-07-24 14:10:00,8.14,8.14,8.13,8.13,78785.0,8.14,8.14,8.13,8.13,78785.0
2017-07-24 14:20:00,8.13,8.14,8.13,8.13,32250.0,8.13,8.14,8.13,8.13,32250.0
2017-07-24 14:30:00,8.13,8.14,8.13,8.13,43700.0,8.13,8.14,8.13,8.13,43700.0
2017-07-24 14:40:00,8.13,8.13,8.13,8.13,40875.0,8.13,8.13,8.13,8.13,40875.0
2017-07-24 14:50:00,8.13,8.14,8.13,8.14,53400.0,8.13,8.14,8.13,8.14,53400.0
2017-07-24 15:00:00,8.14,8.14,8.13,8.14,70875.0,8.14,8.14,8.13,8.14,70875.0
2017-07-24 15:10:00,8.14,8.14,8.13,8.14,65820.0,8.14,8.14,8.13,8.14,65820.0
2017-07-24 15:20:00,8.14,8.14,8.13,8.13,99230.0,8.14,8.14,8.13,8.13,99230.0
2017-07-24 15:30:00,8.14,8.14,8.13,8.13,92125.0,8.14,8.14,8.13,8.13,92125.0
2017-07-24 15:40:00,8.13,8.13,8.12,8.12,132140.0,8.13,8.13,8.12,8.12,132140.0
2017-07-24 15:50:00,8.12,8.12,8.11,8.11,512170.0,8.12,8.12,8.11,8.11,512170.0
2017-07-25 09:30:00,8.12,8.14,8.09,8.11,151230.0,8.12,8.14,8.09,8.11,151230.0
2017-07-25 09:40:00,8.11,8.13,8.1,8.13,79770.0,8.11,8.13,8.1,8.13,79770.0
2017-07-25 09:50:00,8.13,8.14,8.12,8.13,77300.0,8.13,8.14,8.12,8.13,77300.0
2017-07-25 10:00:00,8.13,8.13,8.1,8.11,95415.0,8.13,8.13,8.1,8.11,95415.0
2017-07-25 10:10:00,8.11,8.15,8.1,8.15,173485.0,8.11,8.15,8.1,8.15,173485.0
2017-07-25 10:20:00,8.14,8.15,8.13,8.13,97750.0,8.14,8.15,8.13,8.13,97750.0
2017-07-25 10:30:00,8.13,8.13,8.1,8.11,157150.0,8.13,8.13,8.1,8.11,157150.0
2017-07-25 10:40:00,8.11,8.13,8.11,8.12,165920.0,8.11,8.13,8.11,8.12,165920.0
2017-07-25 10:50:00,8.12,8.13,8.1,8.1,54645.0,8.12,8.13,8.1,8.1,54645.0
2017-07-25 11:00:00,8.1,8.12,8.1,8.12,88765.0,8.1,8.12,8.1,8.12,88765.0
2017-07-25 11:10:00,8.12,8.14,8.11,8.13,106105.0,8.12,8.14,8.11,8.13,106105.0
2017-07-25 11:20:00,8.13,8.14,8.12,8.14,298350.0,8.13,8.14,8.12,8.14,298350.0
2017-07-25 11:30:00,8.14,8.15,8.13,8.15,93415.0,8.14,8.15,8.13,8.15,93415.0
2017-07-25 11:40:00,8.15,8.17,8.14,8.16,163360.0,8.15,8.17,8.14,8.16,163360.0
2017-07-25 11:50:00,8.16,8.16,8.15,8.15,70560.0,8.16,8.16,8.15,8.15,70560.0
2017-07-25 12:00:00,8.15,8.16,8.14,8.15,84020.0,8.15,8.16,8.14,8.15,84020.0
2017-07-25 12:10:00,8.15,8.15,8.14,8.14,118150.0,8.15,8.15,8.14,8.14,118150.0
2017-07-25 12:20:00,8.14,8.15,8.14,8.15,87120.0,8.14,8.15,8.14,8.15,87120.0
2017-07-25 12:30:00,8.15,8.16,8.15,8.16,45725.0,8.15,8.16,8.15,8.16,45725.0
2017-07-25 12:40:00,8.16,8.16,8.16,8.16,62395.0,8.16,8.16,8.16,8.16,62395.0
2017-07-25 12:50:00,8.16,8.17,8.16,8.16,55540.0,8.16,8.17,8.16,8.16,55540.0
2017-07-25 13:00:00,8.16,8.18,8.16,8.17,83420.0,8.16,8.18,8.16,8.17,83420.0
2017-07-25 13:10:00,8.18,8.19,8.18,8.19,63555.0,8.18,8.19,8.18,8.19,63555.0
2017-07-25 13:20:00,8.19,8.19,8.18,8.18,45010.0,8.19,8.19,8.18,8.18,45010.0
2017-07-25 13:30:00,8.18,8.18,8.16,8.18,108615.0,8.18,8.18,8.16,8.18,108615.0
2017-07-25 13:40:00,8.18,8.18,8.16,8.16,123625.0,8.18,8.18,8.16,8.16,123625.0
2017-07-25 13:50:00,8.16,8.17,8.16,8.17,65930.0,8.16,8.17,8.16,8.17,65930.0
2017-07-25 14:00:00,8.16,8.17,8.16,8.17,98780.0,8.16,8.17,8.16,8.17,98780.0
2017-07-25 14:10:00,8.17,8.17,8.16,8.16,160520.0,8.17,8.17,8.16,8.16,160520.0
2017-07-25 14:20:00,8.16,8.16,8.14,8.15,101165.0,8.16,8.16,8.14,8.15,101165.0
2017-07-25 14:30:00,8.15,8.15,8.14,8.14,146935.0,8.15,8.15,8.14,8.14,146935.0
2017-07-25 14:40:00,8.14,8.16,8.14,8.15,217100.0,8.14,8.16,8.14,8.15,217100.0
2017-07-25 14:50:00,8.15,8.15,8.14,8.15,178740.0,8.15,8.15,8.14,8.15,178740.0
2017-07-25 15:00:00,8.15,8.16,8.14,8.15,288300.0,8.15,8.16,8.14,8.15,288300.0
2017-07-25 15:10:00,8.15,8.16,8.15,8.15,298585.0,8.15,8.16,8.15,8.15,298585.0
2017-07-25 15:20:00,8.15,8.16,8.14,8.16,350250.0,8.15,8.16,8.14,8.16,350250.0
2017-07-25 15:30:00,8.16,8.16,8.15,8.15,312785.0,8.16,8.16,8.15,8.15,312785.0
2017-07-25 15:40:00,8.15,8.15,8.14,8.14,573750.0,8.15,8.15,8.14,8.14,573750.0
2017-07-25 15:50:00,8.14,8.15,8.13,8.14,1069280.0,8.14,8.15,8.13,8.14,1069280.0
2017-07-26 09:30:00,8.15,8.18,8.13,8.16,157220.0,8.15,8.18,8.13,8.16,157220.0
2017-07-26 09:40:00,8.16,8.17,8.15,8.17,97530.0,8.16,8.17,8.15,8.17,97530.0
2017-07-26 09:50:00,8.17,8.17,8.15,8.15,96900.0,8.17,8.17,8.15,8.15,96900.0
2017-07-26 10:00:00,8.15,8.16,8.13,8.13,113475.0,8.15,8.16,8.13,8.13,113475.0
2017-07-26 10:10:00,8.13,8.13,8.1,8.12,172425.0,8.13,8.13,8.1,8.12,172425.0
2017-07-26 10:20:00,8.12,8.13,8.11,8.11,90795.0,8.12,8.13,8.11,8.11,90795.0
2017-07-26 10:30:00,8.11,8.11,8.09,8.1,107285.0,8.11,8.11,8.09,8.1,107285.0
2017-07-26 10:40:00,8.1,8.1,8.07,8.09,164450.0,8.1,8.1,8.07,8.09,164450.0
2017-07-26 10:50:00,8.09,8.09,8.07,8.09,155535.0,8.09,8.09,8.07,8.09,155535.0
2017-07-26 11:00:00,8.08,8.1,8.08,8.09,90210.0,8.08,8.1,8.08,8.09,90210.0
2017-07-26 11:10:00,8.09,8.09,8.07,8.08,91320.0,8.09,8.09,8.07,8.08,91320.0
2017-07-26 11:20:00,8.08,8.08,8.07,8.07,110775.0,8.08,8.08,8.07,8.07,110775.0
2017-07-26 11:30:00,8.07,8.07,8.07,8.07,208810.0,8.07,8.07,8.07,8.07,208810.0
2017-07-26 11:40:00,8.07,8.1,8.07,8.08,174470.0,8.07,8.1,8.07,8.08,174470.0
2017-07-26 11:50:00,8.08,8.08,8.07,8.08,85330.0,8.08,8.08,8.07,8.08,85330.0
2017-07-26 12:00:00,8.08,8.08,8.07,8.08,114715.0,8.08,8.08,8.07,8.08,114715.0
2017-07-26 12:10:00,8.07,8.08,8.07,8.08,292425.0,8.07,8.08,8.07,8.08,292425.0
2017-07-26 12:20:00,8.08,8.1,8.08,8.09,64995.0,8.08,8.1,8.08,8.09,64995.0
2017-07-26 12:30:00,8.09,8.1,8.08,8.09,78990.0,8.09,8.1,8.08,8.09,78990.0
2017-07-26 12:40:00,8.09,8.09,8.07,8.07,73365.0,8.09,8.09,8.07,8.07,73365.0
2017-07-26 12:50:00,8.07,8.08,8.06,8.06,117310.0,8.07,8.08,8.06,8.06,117310.0
2017-07-26 13:00:00,8.06,8.06,8.05,8.05,169860.0,8.06,8.06,8.05,8.05,169860.0
2017-07-26 13:10:00,8.05,8.07,8.05,8.07,169800.0,8.05,8.07,8.05,8.07,169800.0
2017-07-26 13:20:00,8.08,8.1,8.08,8.08,162775.0,8.08,8.1,8.08,8.08,162775.0
2017-07-26 13:30:00,8.09,8.09,8.08,8.09,167885.0,8.09,8.09,8.08,8.09,167885.0
2017-07-26 13:40:00,8.09,8.09,8.07,8.08,144565.0,8.09,8.09,8.07,8.08,144565.0
2017-07-26 13:50:00,8.08,8.08,8.07,8.08,190515.0,8.08,8.08,8.07,8.08,190515.0
2017-07-26 14:00:00,8.08,8.08,8.07,8.08,150245.0,8.08,8.08,8.07,8.08,150245.0
2017-07-26 14:10:00,8.08,8.08,8.08,8.08,111180.0,8.08,8.08,8.08,8.08,111180.0
2017-07-26 14:20:00,8.08,8.08,8.07,8.08,115425.0,8.08,8.08,8.07,8.08,115425.0
2017-07-26 14:30:00,8.08,8.08,8.07,8.08,135635.0,8.08,8.08,8.07,8.08,135635.0
2017-07-26 14:40:00,8.08,8.08,8.06,8.07,226405.0,8.08,8.08,8.06,8.07,226405.0
2017-07-26 14:50:00,8.07,8.07,8.06,8.06,219035.0,8.07,8.07,8.06,8.06,219035.0
2017-07-26 15:00:00,8.06,8.07,8.05,8.06,311360.0,8.06,8.07,8.05,8.06,311360.0
2017-07-26 15:10:00,8.06,8.07,8.06,8.07,225995.0,8.06,8.07,8.06,8.07,225995.0
2017-07-26 15:20:00,8.08,8.09,8.07,8.07,342670.0,8.08,8.09,8.07,8.07,342670.0
2017-07-26 15:30:00,8.07,8.09,8.05,8.08,525595.0,8.07,8.09,8.05,8.08,525595.0
2017-07-26 15:40:00,8.08,8.11,8.07,8.1,644465.0,8.08,8.11,8.07,8.1,644465.0
2017-07-26 15:50:00,8.1,8.13,8.09,8.12,1429125.0,8.1,8.13,8.09,8.12,1429125.0
2017-07-27 09:30:00,7.9,8.16,7.7,8.06,1661545.0,7.9,8.16,7.7,8.06,1661545.0
2017-07-27 09:40:00,8.07,8.14,8.0,8.0,1112915.0,8.07,8.14,8.0,8.0,1112915.0
2017-07-27 09:50:00,8.0,8.05,8.0,8.01,557305.0,8.0,8.05,8.0,8.01,557305.0
2017-07-27 10:00:00,8.01,8.03,7.97,7.99,674835.0,8.01,8.03,7.97,7.99,674835.0
2017-07-27 10:10:00,7.99,8.0,7.92,7.97,509820.0,7.99,8.0,7.92,7.97,509820.0
2017-07-27 10:20:00,7.98,7.98,7.95,7.98,230480.0,7.98,7.98,7.95,7.98,230480.0
2017-07-27 10:30:00,7.98,7.99,7.95,7.99,234305.0,7.98,7.99,7.95,7.99,234305.0
2017-07-27 10:40:00,7.99,7.99,7.95,7.95,386880.0,7.99,7.99,7.95,7.95,386880.0
2017-07-27 10:50:00,7.96,7.98,7.96,7.98,139755.0,7.96,7.98,7.96,7.98,139755.0
2017-07-27 11:00:00,7.99,8.01,7.96,7.96,434345.0,7.99,8.01,7.96,7.96,434345.0
2017-07-27 11:10:00,7.96,7.99,7.96,7.97,206960.0,7.96,7.99,7.96,7.97,206960.0
2017-07-27 11:20:00,7.97,7.98,7.94,7.95,311880.0,7.97,7.98,7.94,7.95,311880.0
2017-07-27 11:30:00,7.96,7.98,7.95,7.97,172395.0,7.96,7.98,7.95,7.97,172395.0
2017-07-27 11:40:00,7.98,7.98,7.94,7.95,181440.0,7.98,7.98,7.94,7.95,181440.0
2017-07-27 11:50:00,7.95,7.96,7.94,7.94,197030.0,7.95,7.96,7.94,7.94,197030.0
2017-07-27 12:00:00,7.95,7.95,7.9,7.92,194180.0,7.95,7.95,7.9,7.92,194180.0
2017-07-27 12:10:00,7.91,7.92,7.88,7.9,175540.0,7.91,7.92,7.88,7.9,175540.0
2017-07-27 12:20:00,7.9,7.9,7.87,7.87,91795.0,7.9,7.9,7.87,7.87,91795.0
2017-07-27 12:30:00,7.87,7.87,7.77,7.78,421045.0,7.87,7.87,7.77,7.78,421045.0
2017-07-27 12:40:00,7.77,7.78,7.74,7.77,255425.0,7.77,7.78,7.74,7.77,255425.0
2017-07-27 12:50:00,7.76,7.77,7.73,7.74,284275.0,7.76,7.77,7.73,7.74,284275.0
2017-07-27 13:00:00,7.74,7.78,7.73,7.77,381525.0,7.74,7.78,7.73,7.77,381525.0
2017-07-27 13:10:00,7.77,7.78,7.7,7.7,358310.0,7.77,7.78,7.7,7.7,358310.0
2017-07-27 13:20:00,7.71,7.73,7.64,7.67,404175.0,7.71,7.73,7.64,7.67,404175.0
2017-07-27 13:30:00,7.66,7.69,7.65,7.66,306810.0,7.66,7.69,7.65,7.66,306810.0
2017-07-27 13:40:00,7.66,7.76,7.65,7.75,392745.0,7.66,7.76,7.65,7.75,392745.0
2017-07-27 13:50:00,7.75,7.75,7.71,7.71,215875.0,7.75,7.75,7.71,7.71,215875.0
2017-07-27 14:00:00,7.71,7.73,7.68,7.73,421900.0,7.71,7.73,7.68,7.73,421900.0
2017-07-27 14:10:00,7.73,7.77,7.73,7.74,368345.0,7.73,7.77,7.73,7.74,368345.0
2017-07-27 14:20:00,7.74,7.76,7.71,7.72,303065.0,7.74,7.76,7.71,7.72,303065.0
2017-07-27 14:30:00,7.72,7.72,7.69,7.7,324780.0,7.72,7.72,7.69,7.7,324780.0
2017-07-27 14:40:00,7.7,7.7,7.68,7.68,289135.0,7.7,7.7,7.68,7.68,289135.0
2017-07-27 14:50:00,7.68,7.72,7.68,7.7,342835.0,7.68,7.72,7.68,7.7,342835.0
2017-07-27 15:00:00,7.7,7.71,7.67,7.69,326710.0,7.7,7.71,7.67,7.69,326710.0
2017-07-27 15:10:00,7.69,7.7,7.67,7.67,328325.0,7.69,7.7,7.67,7.67,328325.0
2017-07-27 15:20:00,7.67,7.69,7.66,7.66,390300.0,7.67,7.69,7.66,7.66,390300.0
2017-07-27 15:30:00,7.66,7.68,7.64,7.68,502955.0,7.66,7.68,7.64,7.68,502955.0
2017-07-27 15:40:00,7.67,7.68,7.66,7.67,587575.0,7.67,7.68,7.66,7.67,587575.0
2017-07-27 15:50:00,7.67,7.7,7.67,7.68,1255380.0,7.67,7.7,7.67,7.68,1255380.0
2017-07-28 09:30:00,7.66,7.68,7.59,7.68,351085.0,7.66,7.68,7.59,7.68,351085.0
2017-07-28 09:40:00,7.67,7.71,7.66,7.66,246120.0,7.67,7.71,7.66,7.66,246120.0
2017-07-28 09:50:00,7.67,7.67,7.61,7.62,142145.0,7.67,7.67,7.61,7.62,142145.0
2017-07-28 10:00:00,7.63,7.64,7.61,7.62,209375.0,7.63,7.64,7.61,7.62,209375.0
2017-07-28 10:10:00,7.62,7.63,7.6,7.6,121010.0,7.62,7.63,7.6,7.6,121010.0
2017-07-28 10:20:00,7.6,7.62,7.59,7.61,156000.0,7.6,7.62,7.59,7.61,156000.0
2017-07-28 10:30:00,7.62,7.62,7.58,7.58,190935.0,7.62,7.62,7.58,7.58,190935.0
2017-07-28 10:40:00,7.58,7.61,7.58,7.58,143355.0,7.58,7.61,7.58,7.58,143355.0
2017-07-28 10:50:00,7.59,7.59,7.58,7.58,189095.0,7.59,7.59,7.58,7.58,189095.0
2017-07-28 11:00:00,7.58,7.59,7.55,7.57,277940.0,7.58,7.59,7.55,7.57,277940.0
2017-07-28 11:10:00,7.57,7.58,7.56,7.56,142050.0,7.57,7.58,7.56,7.56,142050.0
2017-07-28 11:20:00,7.56,7.57,7.56,7.56,160195.0,7.56,7.57,7.56,7.56,160195.0
2017-07-28 11:30:00,7.56,7.57,7.56,7.56,115440.0,7.56,7.57,7.56,7.56,115440.0
2017-07-28 11:40:00,7.57,7.57,7.53,7.53,209380.0,7.57,7.57,7.53,7.53,209380.0
2017-07-28 11:50:00,7.53,7.55,7.53,7.53,186215.0,7.53,7.55,7.53,7.53,186215.0
2017-07-28 12:00:00,7.53,7.54,7.53,7.53,83205.0,7.53,7.54,7.53,7.53,83205.0
2017-07-28 12:10:00,7.53,7.53,7.48,7.49,463380.0,7.53,7.53,7.48,7.49,463380.0
2017-07-28 12:20:00,7.49,7.5,7.48,7.49,263415.0,7.49,7.5,7.48,7.49,263415.0
2017-07-28 12:30:00,7.49,7.54,7.48,7.53,340990.0,7.49,7.54,7.48,7.53,340990.0
2017-07-28 12:40:00,7.54,7.56,7.54,7.56,220860.0,7.54,7.56,7.54,7.56,220860.0
2017-07-28 12:50:00,7.56,7.56,7.55,7.55,117580.0,7.56,7.56,7.55,7.55,117580.0
2017-07-28 13:00:00,7.56,7.56,7.53,7.53,105555.0,7.56,7.56,7.53,7.53,105555.0
2017-07-28 13:10:00,7.53,7.54,7.53,7.54,163605.0,7.53,7.54,7.53,7.54,163605.0
2017-07-28 13:20:00,7.54,7.54,7.53,7.53,100680.0,7.54,7.54,7.53,7.53,100680.0
2017-07-28 13:30:00,7.53,7.53,7.51,7.51,199405.0,7.53,7.53,7.51,7.51,199405.0
2017-07-28 13:40:00,7.51,7.51,7.49,7.5,226965.0,7.51,7.51,7.49,7.5,226965.0
2017-07-28 13:50:00,7.5,7.52,7.5,7.52,280625.0,7.5,7.52,7.5,7.52,280625.0
2017-07-28 14:00:00,7.52,7.55,7.51,7.54,258050.0,7.52,7.55,7.51,7.54,258050.0
2017-07-28 14:10:00,7.54,7.55,7.54,7.55,164580.0,7.54,7.55,7.54,7.55,164580.0
2017-07-28 14:20:00,7.55,7.56,7.54,7.54,383825.0,7.55,7.56,7.54,7.54,383825.0
2017-07-28 14:30:00,7.54,7.55,7.53,7.53,183535.0,7.54,7.55,7.53,7.53,183535.0
2017-07-28 14:40:00,7.53,7.53,7.52,7.53,173375.0,7.53,7.53,7.52,7.53,173375.0
2017-07-28 14:50:00,7.53,7.54,7.53,7.54,177465.0,7.53,7.54,7.53,7.54,177465.0
2017-07-28 15:00:00,7.54,7.54,7.51,7.51,222900.0,7.54,7.54,7.51,7.51,222900.0
2017-07-28 15:10:00,7.51,7.51,7.5,7.5,235120.0,7.51,7.51,7.5,7.5,235120.0
2017-07-28 15:20:00,7.5,7.5,7.48,7.49,299235.0,7.5,7.5,7.48,7.49,299235.0
2017-07-28 15:30:00,7.49,7.49,7.48,7.49,311615.0,7.49,7.49,7.48,7.49,311615.0
2017-07-28 15:40:00,7.49,7.49,7.48,7.49,575765.0,7.49,7.49,7.48,7.49,575765.0
2017-07-28 15:50:00,7.49,7.5,7.49,7.49,1269625.0,7.49,7.5,7.49,7.49,1269625.0
2017-07-31 09:30:00,7.52,7.55,7.48,7.49,254580.0,7.52,7.55,7.48,7.49,254580.0
2017-07-31 09:40:00,7.49,7.49,7.44,7.47,199140.0,7.49,7.49,7.44,7.47,199140.0
2017-07-31 09:50:00,7.47,7.48,7.44,7.44,179875.0,7.47,7.48,7.44,7.44,179875.0
2017-07-31 10:00:00,7.44,7.45,7.43,7.45,409465.0,7.44,7.45,7.43,7.45,409465.0
2017-07-31 10:10:00,7.45,7.45,7.42,7.43,183170.0,7.45,7.45,7.42,7.43,183170.0
2017-07-31 10:20:00,7.43,7.44,7.42,7.43,271505.0,7.43,7.44,7.42,7.43,271505.0
2017-07-31 10:30:00,7.43,7.43,7.4,7.41,217020.0,7.43,7.43,7.4,7.41,217020.0
2017-07-31 10:40:00,7.41,7.42,7.4,7.41,201415.0,7.41,7.42,7.4,7.41,201415.0
2017-07-31 10:50:00,7.41,7.42,7.4,7.4,238090.0,7.41,7.42,7.4,7.4,238090.0
2017-07-31 11:00:00,7.4,7.41,7.39,7.41,379230.0,7.4,7.41,7.39,7.41,379230.0
2017-07-31 11:10:00,7.41,7.41,7.39,7.4,212010.0,7.41,7.41,7.39,7.4,212010.0
2017-07-31 11:20:00,7.4,7.41,7.39,7.4,259890.0,7.4,7.41,7.39,7.4,259890.0
2017-07-31 11:30:00,7.4,7.41,7.39,7.39,212180.0,7.4,7.41,7.39,7.39,212180.0
2017-07-31 11:40:00,7.39,7.41,7.39,7.4,127130.0,7.39,7.41,7.39,7.4,127130.0
2017-07-31 11:50:00,7.39,7.39,7.38,7.39,97790.0,7.39,7.39,7.38,7.39,97790.0
2017-07-31 12:00:00,7.39,7.39,7.36,7.37,281415.0,7.39,7.39,7.36,7.37,281415.0
2017-07-31 12:10:00,7.37,7.39,7.36,7.39,157150.0,7.37,7.39,7.36,7.39,157150.0
2017-07-31 12:20:00,7.39,7.4,7.38,7.4,170465.0,7.39,7.4,7.38,7.4,170465.0
2017-07-31 12:30:00,7.4,7.41,7.39,7.4,229930.0,7.4,7.41,7.39,7.4,229930.0
2017-07-31 12:40:00,7.4,7.4,7.38,7.39,150875.0,7.4,7.4,7.38,7.39,150875.0
2017-07-31 12:50:00,7.39,7.41,7.39,7.41,139520.0,7.39,7.41,7.39,7.41,139520.0
2017-07-31 13:00:00,7.41,7.42,7.4,7.41,98360.0,7.41,7.42,7.4,7.41,98360.0
2017-07-31 13:10:00,7.41,7.42,7.4,7.42,178285.0,7.41,7.42,7.4,7.42,178285.0
2017-07-31 13:20:00,7.42,7.43,7.42,7.42,123440.0,7.42,7.43,7.42,7.42,123440.0
2017-07-31 13:30:00,7.42,7.42,7.4,7.4,99335.0,7.42,7.42,7.4,7.4,99335.0
2017-07-31 13:40:00,7.4,7.41,7.4,7.4,76145.0,7.4,7.41,7.4,7.4,76145.0
2017-07-31 13:50:00,7.4,7.41,7.4,7.4,119535.0,7.4,7.41,7.4,7.4,119535.0
2017-07-31 14:00:00,7.4,7.4,7.38,7.39,173780.0,7.4,7.4,7.38,7.39,173780.0
2017-07-31 14:10:00,7.39,7.4,7.38,7.4,136050.0,7.39,7.4,7.38,7.4,136050.0
2017-07-31 14:20:00,7.4,7.42,7.4,7.41,217075.0,7.4,7.42,7.4,7.41,217075.0
2017-07-31 14:30:00,7.41,7.42,7.4,7.4,134395.0,7.41,7.42,7.4,7.4,134395.0
2017-07-31 14:40:00,7.41,7.41,7.39,7.39,167010.0,7.41,7.41,7.39,7.39,167010.0
2017-07-31 14:50:00,7.39,7.4,7.39,7.4,290660.0,7.39,7.4,7.39,7.4,290660.0
2017-07-31 15:00:00,7.4,7.4,7.39,7.39,270055.0,7.4,7.4,7.39,7.39,270055.0
2017-07-31 15:10:00,7.39,7.4,7.39,7.39,187005.0,7.39,7.4,7.39,7.39,187005.0
2017-07-31 15:20:00,7.39,7.39,7.39,7.39,150755.0,7.39,7.39,7.39,7.39,150755.0
2017-07-31 15:30:00,7.39,7.39,7.38,7.38,503635.0,7.39,7.39,7.38,7.38,503635.0
2017-07-31 15:40:00,7.38,7.38,7.38,7.38,450050.0,7.38,7.38,7.38,7.38,450050.0
2017-07-31 15:50:00,7.38,7.39,7.37,7.38,1579165.0,7.38,7.39,7.37,7.38,1579165.0
2017-08-01 09:30:00,7.43,7.43,7.37,7.41,234980.0,7.43,7.43,7.37,7.41,234980.0
2017-08-01 09:40:00,7.41,7.43,7.36,7.36,169635.0,7.41,7.43,7.36,7.36,169635.0
2017-08-01 09:50:00,7.37,7.4,7.36,7.38,159265.0,7.37,7.4,7.36,7.38,159265.0
2017-08-01 10:00:00,7.38,7.4,7.38,7.39,135805.0,7.38,7.4,7.38,7.39,135805.0
2017-08-01 10:10:00,7.39,7.41,7.39,7.41,106045.0,7.39,7.41,7.39,7.41,106045.0
2017-08-01 10:20:00,7.41,7.41,7.34,7.35,401965.0,7.41,7.41,7.34,7.35,401965.0
2017-08-01 10:30:00,7.35,7.4,7.35,7.39,115775.0,7.35,7.4,7.35,7.39,115775.0
2017-08-01 10:40:00,7.39,7.41,7.38,7.41,100170.0,7.39,7.41,7.38,7.41,100170.0
2017-08-01 10:50:00,7.4,7.41,7.38,7.38,168345.0,7.4,7.41,7.38,7.38,168345.0
2017-08-01 11:00:00,7.38,7.39,7.37,7.37,207645.0,7.38,7.39,7.37,7.37,207645.0
2017-08-01 11:10:00,7.37,7.38,7.36,7.37,138135.0,7.37,7.38,7.36,7.37,138135.0
2017-08-01 11:20:00,7.37,7.38,7.36,7.37,136395.0,7.37,7.38,7.36,7.37,136395.0
2017-08-01 11:30:00,7.37,7.39,7.37,7.39,150140.0,7.37,7.39,7.37,7.39,150140.0
2017-08-01 11:40:00,7.39,7.4,7.38,7.39,113180.0,7.39,7.4,7.38,7.39,113180.0
2017-08-01 11:50:00,7.39,7.39,7.37,7.37,129555.0,7.39,7.39,7.37,7.37,129555.0
2017-08-01 12:00:00,7.37,7.37,7.35,7.36,170135.0,7.37,7.37,7.35,7.36,170135.0
2017-08-01 12:10:00,7.36,7.37,7.36,7.37,99070.0,7.36,7.37,7.36,7.37,99070.0
2017-08-01 12:20:00,7.37,7.37,7.36,7.37,180430.0,7.37,7.37,7.36,7.37,180430.0
2017-08-01 12:30:00,7.37,7.37,7.37,7.37,102450.0,7.37,7.37,7.37,7.37,102450.0
2017-08-01 12:40:00,7.38,7.38,7.36,7.37,122650.0,7.38,7.38,7.36,7.37,122650.0
2017-08-01 12:50:00,7.37,7.38,7.37,7.38,76390.0,7.37,7.38,7.37,7.38,76390.0
2017-08-01 13:00:00,7.39,7.39,7.38,7.39,90220.0,7.39,7.39,7.38,7.39,90220.0
2017-08-01 13:10:00,7.39,7.39,7.37,7.38,122225.0,7.39,7.39,7.37,7.38,122225.0
2017-08-01 13:20:00,7.38,7.42,7.38,7.39,247905.0,7.38,7.42,7.38,7.39,247905.0
2017-08-01 13:30:00,7.39,7.41,7.39,7.4,104230.0,7.39,7.41,7.39,7.4,104230.0
2017-08-01 13:40:00,7.4,7.4,7.4,7.4,84010.0,7.4,7.4,7.4,7.4,84010.0
2017-08-01 13:50:00,7.4,7.4,7.39,7.39,88970.0,7.4,7.4,7.39,7.39,88970.0
2017-08-01 14:00:00,7.39,7.4,7.39,7.4,86755.0,7.39,7.4,7.39,7.4,86755.0
2017-08-01 14:10:00,7.4,7.4,7.4,7.4,90675.0,7.4,7.4,7.4,7.4,90675.0
2017-08-01 14:20:00,7.4,7.4,7.38,7.39,112740.0,7.4,7.4,7.38,7.39,112740.0
2017-08-01 14:30:00,7.39,7.41,7.39,7.4,174375.0,7.39,7.41,7.39,7.4,174375.0
2017-08-01 14:40:00,7.4,7.41,7.39,7.39,97935.0,7.4,7.41,7.39,7.39,97935.0
2017-08-01 14:50:00,7.39,7.41,7.38,7.39,233685.0,7.39,7.41,7.38,7.39,233685.0
2017-08-01 15:00:00,7.39,7.39,7.37,7.37,165250.0,7.39,7.39,7.37,7.37,165250.0
2017-08-01 15:10:00,7.37,7.37,7.36,7.36,180145.0,7.37,7.37,7.36,7.36,180145.0
2017-08-01 15:20:00,7.36,7.37,7.36,7.37,184205.0,7.36,7.37,7.36,7.37,184205.0
2017-08-01 15:30:00,7.37,7.37,7.37,7.37,159715.0,7.37,7.37,7.37,7.37,159715.0
2017-08-01 15:40:00,7.37,7.37,7.36,7.36,299105.0,7.37,7.37,7.36,7.36,299105.0
2017-08-01 15:50:00,7.36,7.37,7.36,7.36,623455.0,7.36,7.37,7.36,7.36,623455.0
2017-08-02 09:30:00,7.4,7.42,7.36,7.39,258595.0,7.4,7.42,7.36,7.39,258595.0
2017-08-02 09:40:00,7.39,7.39,7.33,7.34,246125.0,7.39,7.39,7.33,7.34,246125.0
2017-08-02 09:50:00,7.35,7.35,7.31,7.31,149905.0,7.35,7.35,7.31,7.31,149905.0
2017-08-02 10:00:00,7.31,7.34,7.31,7.34,189205.0,7.31,7.34,7.31,7.34,189205.0
2017-08-02 10:10:00,7.35,7.35,7.3,7.31,172950.0,7.35,7.35,7.3,7.31,172950.0
2017-08-02 10:20:00,7.31,7.31,7.29,7.29,228585.0,7.31,7.31,7.29,7.29,228585.0
2017-08-02 10:30:00,7.3,7.31,7.29,7.29,183690.0,7.3,7.31,7.29,7.29,183690.0
2017-08-02 10:40:00,7.3,7.3,7.25,7.26,308955.0,7.3,7.3,7.25,7.26,308955.0
2017-08-02 10:50:00,7.26,7.28,7.24,7.25,181835.0,7.26,7.28,7.24,7.25,181835.0
2017-08-02 11:00:00,7.25,7.25,7.17,7.18,425990.0,7.25,7.25,7.17,7.18,425990.0
2017-08-02 11:10:00,7.18,7.22,7.18,7.22,249100.0,7.18,7.22,7.18,7.22,249100.0
2017-08-02 11:20:00,7.22,7.25,7.2,7.21,207390.0,7.22,7.25,7.2,7.21,207390.0
2017-08-02 11:30:00,7.22,7.23,7.21,7.22,135445.0,7.22,7.23,7.21,7.22,135445.0
2017-08-02 11:40:00,7.23,7.24,7.22,7.24,264845.0,7.23,7.24,7.22,7.24,264845.0
2017-08-02 11:50:00,7.24,7.25,7.23,7.24,179920.0,7.24,7.25,7.23,7.24,179920.0
2017-08-02 12:00:00,7.24,7.25,7.24,7.24,155040.0,7.24,7.25,7.24,7.24,155040.0
2017-08-02 12:10:00,7.25,7.25,7.24,7.24,127580.0,7.25,7.25,7.24,7.24,127580.0
2017-08-02 12:20:00,7.24,7.25,7.23,7.24,105375.0,7.24,7.25,7.23,7.24,105375.0
2017-08-02 12:30:00,7.24,7.24,7.23,7.24,146335.0,7.24,7.24,7.23,7.24,146335.0
2017-08-02 12:40:00,7.24,7.26,7.23,7.25,127780.0,7.24,7.26,7.23,7.25,127780.0
2017-08-02 12:50:00,7.25,7.25,7.23,7.24,102190.0,7.25,7.25,7.23,7.24,102190.0
2017-08-02 13:00:00,7.24,7.24,7.23,7.23,192385.0,7.24,7.24,7.23,7.23,192385.0
2017-08-02 13:10:00,7.23,7.23,7.22,7.22,89920.0,7.23,7.23,7.22,7.22,89920.0
2017-08-02 13:20:00,7.22,7.24,7.22,7.24,101615.0,7.22,7.24,7.22,7.24,101615.0
2017-08-02 13:30:00,7.24,7.25,7.23,7.25,106625.0,7.24,7.25,7.23,7.25,106625.0
2017-08-02 13:40:00,7.25,7.27,7.25,7.26,148840.0,7.25,7.27,7.25,7.26,148840.0
2017-08-02 13:50:00,7.26,7.28,7.26,7.26,90380.0,7.26,7.28,7.26,7.26,90380.0
2017-08-02 14:00:00,7.26,7.27,7.26,7.26,140355.0,7.26,7.27,7.26,7.26,140355.0
2017-08-02 14:10:00,7.26,7.27,7.26,7.26,149635.0,7.26,7.27,7.26,7.26,149635.0
2017-08-02 14:20:00,7.26,7.26,7.25,7.26,130880.0,7.26,7.26,7.25,7.26,130880.0
2017-08-02 14:30:00,7.26,7.29,7.26,7.28,101840.0,7.26,7.29,7.26,7.28,101840.0
2017-08-02 14:40:00,7.28,7.28,7.27,7.27,115175.0,7.28,7.28,7.27,7.27,115175.0
2017-08-02 14:50:00,7.27,7.27,7.26,7.27,122910.0,7.27,7.27,7.26,7.27,122910.0
2017-08-02 15:00:00,7.27,7.27,7.26,7.27,151270.0,7.27,7.27,7.26,7.27,151270.0
2017-08-02 15:10:00,7.27,7.27,7.26,7.27,143845.0,7.27,7.27,7.26,7.27,143845.0
2017-08-02 15:20:00,7.27,7.27,7.26,7.27,131385.0,7.27,7.27,7.26,7.27,131385.0
2017-08-02 15:30:00,7.27,7.27,7.26,7.26,381745.0,7.27,7.27,7.26,7.26,381745.0
2017-08-02 15:40:00,7.26,7.26,7.26,7.26,307290.0,7.26,7.26,7.26,7.26,307290.0
2017-08-02 15:50:00,7.26,7.28,7.26,7.27,822465.0,7.26,7.28,7.26,7.27,822465.0
2017-08-03 09:30:00,7.27,7.32,7.25,7.3,153540.0,7.27,7.32,7.25,7.3,153540.0
2017-08-03 09:40:00,7.3,7.31,7.27,7.28,143885.0,7.3,7.31,7.27,7.28,143885.0
2017-08-03 09:50:00,7.28,7.28,7.25,7.25,123245.0,7.28,7.28,7.25,7.25,123245.0
2017-08-03 10:00:00,7.25,7.28,7.24,7.24,112980.0,7.25,7.28,7.24,7.24,112980.0
2017-08-03 10:10:00,7.25,7.26,7.23,7.25,74750.0,7.25,7.26,7.23,7.25,74750.0
2017-08-03 10:20:00,7.25,7.26,7.24,7.25,124825.0,7.25,7.26,7.24,7.25,124825.0
2017-08-03 10:30:00,7.25,7.26,7.25,7.25,78025.0,7.25,7.26,7.25,7.25,78025.0
2017-08-03 10:40:00,7.24,7.25,7.22,7.23,90500.0,7.24,7.25,7.22,7.23,90500.0
2017-08-03 10:50:00,7.23,7.23,7.22,7.22,210990.0,7.23,7.23,7.22,7.22,210990.0
2017-08-03 11:00:00,7.22,7.23,7.2,7.23,149880.0,7.22,7.23,7.2,7.23,149880.0
2017-08-03 11:10:00,7.23,7.23,7.21,7.22,169905.0,7.23,7.23,7.21,7.22,169905.0
2017-08-03 11:20:00,7.22,7.24,7.22,7.23,132860.0,7.22,7.24,7.22,7.23,132860.0
2017-08-03 11:30:00,7.23,7.25,7.23,7.24,87170.0,7.23,7.25,7.23,7.24,87170.0
2017-08-03 11:40:00,7.24,7.25,7.23,7.24,118315.0,7.24,7.25,7.23,7.24,118315.0
2017-08-03 11:50:00,7.24,7.25,7.23,7.24,52270.0,7.24,7.25,7.23,7.24,52270.0
2017-08-03 12:00:00,7.24,7.24,7.23,7.24,89480.0,7.24,7.24,7.23,7.24,89480.0
2017-08-03 12:10:00,7.24,7.26,7.23,7.26,40155.0,7.24,7.26,7.23,7.26,40155.0
2017-08-03 12:20:00,7.26,7.26,7.24,7.25,71210.0,7.26,7.26,7.24,7.25,71210.0
2017-08-03 12:30:00,7.25,7.26,7.24,7.26,39850.0,7.25,7.26,7.24,7.26,39850.0
2017-08-03 12:40:00,7.26,7.26,7.24,7.25,187250.0,7.26,7.26,7.24,7.25,187250.0
2017-08-03 12:50:00,7.25,7.25,7.23,7.24,62615.0,7.25,7.25,7.23,7.24,62615.0
2017-08-03 13:00:00,7.24,7.24,7.23,7.24,44170.0,7.24,7.24,7.23,7.24,44170.0
2017-08-03 13:10:00,7.24,7.24,7.24,7.24,68380.0,7.24,7.24,7.24,7.24,68380.0
2017-08-03 13:20:00,7.24,7.24,7.23,7.23,37250.0,7.24,7.24,7.23,7.23,37250.0
2017-08-03 13:30:00,7.23,7.24,7.23,7.24,31585.0,7.23,7.24,7.23,7.24,31585.0
2017-08-03 13:40:00,7.24,7.24,7.23,7.23,51215.0,7.24,7.24,7.23,7.23,51215.0
2017-08-03 13:50:00,7.23,7.25,7.22,7.25,674185.0,7.23,7.25,7.22,7.25,674185.0
2017-08-03 14:00:00,7.25,7.26,7.24,7.24,98035.0,7.25,7.26,7.24,7.24,98035.0
2017-08-03 14:10:00,7.24,7.24,7.23,7.24,227960.0,7.24,7.24,7.23,7.24,227960.0
2017-08-03 14:20:00,7.24,7.26,7.24,7.26,105200.0,7.24,7.26,7.24,7.26,105200.0
2017-08-03 14:30:00,7.26,7.27,7.26,7.26,139095.0,7.26,7.27,7.26,7.26,139095.0
2017-08-03 14:40:00,7.26,7.27,7.26,7.26,94250.0,7.26,7.27,7.26,7.26,94250.0
2017-08-03 14:50:00,7.26,7.27,7.26,7.27,209470.0,7.26,7.27,7.26,7.27,209470.0
2017-08-03 15:00:00,7.27,7.27,7.26,7.26,85230.0,7.27,7.27,7.26,7.26,85230.0
2017-08-03 15:10:00,7.26,7.28,7.26,7.28,161605.0,7.26,7.28,7.26,7.28,161605.0
2017-08-03 15:20:00,7.28,7.28,7.27,7.28,257070.0,7.28,7.28,7.27,7.28,257070.0
2017-08-03 15:30:00,7.28,7.28,7.26,7.26,337980.0,7.28,7.28,7.26,7.26,337980.0
2017-08-03 15:40:00,7.26,7.27,7.26,7.27,250360.0,7.26,7.27,7.26,7.27,250360.0
2017-08-03 15:50:00,7.27,7.28,7.26,7.28,872395.0,7.27,7.28,7.26,7.28,872395.0
2017-08-04 09:30:00,7.28,7.32,7.25,7.3,307990.0,7.28,7.32,7.25,7.3,307990.0
2017-08-04 09:40:00,7.3,7.33,7.29,7.33,159260.0,7.3,7.33,7.29,7.33,159260.0
2017-08-04 09:50:00,7.32,7.32,7.28,7.28,115830.0,7.32,7.32,7.28,7.28,115830.0
2017-08-04 10:00:00,7.29,7.29,7.27,7.27,90625.0,7.29,7.29,7.27,7.27,90625.0
2017-08-04 10:10:00,7.27,7.31,7.27,7.31,83735.0,7.27,7.31,7.27,7.31,83735.0
2017-08-04 10:20:00,7.31,7.32,7.3,7.32,291460.0,7.31,7.32,7.3,7.32,291460.0
2017-08-04 10:30:00,7.32,7.34,7.31,7.34,95410.0,7.32,7.34,7.31,7.34,95410.0
2017-08-04 10:40:00,7.34,7.35,7.33,7.35,87685.0,7.34,7.35,7.33,7.35,87685.0
2017-08-04 10:50:00,7.35,7.35,7.33,7.35,119325.0,7.35,7.35,7.33,7.35,119325.0
2017-08-04 11:00:00,7.35,7.36,7.35,7.35,140215.0,7.35,7.36,7.35,7.35,140215.0
2017-08-04 11:10:00,7.35,7.37,7.35,7.37,100440.0,7.35,7.37,7.35,7.37,100440.0
2017-08-04 11:20:00,7.36,7.36,7.33,7.34,60915.0,7.36,7.36,7.33,7.34,60915.0
2017-08-04 11:30:00,7.34,7.36,7.34,7.35,83390.0,7.34,7.36,7.34,7.35,83390.0
2017-08-04 11:40:00,7.35,7.37,7.35,7.37,96320.0,7.35,7.37,7.35,7.37,96320.0
2017-08-04 11:50:00,7.37,7.37,7.36,7.37,83710.0,7.37,7.37,7.36,7.37,83710.0
2017-08-04 12:00:00,7.37,7.37,7.35,7.35,362575.0,7.37,7.37,7.35,7.35,362575.0
2017-08-04 12:10:00,7.35,7.35,7.32,7.33,112325.0,7.35,7.35,7.32,7.33,112325.0
2017-08-04 12:20:00,7.33,7.35,7.33,7.35,442190.0,7.33,7.35,7.33,7.35,442190.0
2017-08-04 12:30:00,7.35,7.35,7.34,7.35,129810.0,7.35,7.35,7.34,7.35,129810.0
2017-08-04 12:40:00,7.35,7.36,7.35,7.36,71345.0,7.35,7.36,7.35,7.36,71345.0
2017-08-04 12:50:00,7.36,7.39,7.35,7.36,5246045.0,7.36,7.39,7.35,7.36,5246045.0
2017-08-04 13:00:00,7.37,7.38,7.34,7.35,1331475.0,7.37,7.38,7.34,7.35,1331475.0
2017-08-04 13:10:00,7.35,7.4,7.35,7.38,383115.0,7.35,7.4,7.35,7.38,383115.0
2017-08-04 13:20:00,7.38,7.38,7.36,7.37,58400.0,7.38,7.38,7.36,7.37,58400.0
2017-08-04 13:30:00,7.36,7.37,7.36,7.37,194720.0,7.36,7.37,7.36,7.37,194720.0
2017-08-04 13:40:00,7.37,7.37,7.35,7.35,77545.0,7.37,7.37,7.35,7.35,77545.0
2017-08-04 13:50:00,7.36,7.36,7.35,7.35,53190.0,7.36,7.36,7.35,7.35,53190.0
2017-08-04 14:00:00,7.35,7.36,7.35,7.36,185590.0,7.35,7.36,7.35,7.36,185590.0
2017-08-04 14:10:00,7.36,7.36,7.34,7.35,217045.0,7.36,7.36,7.34,7.35,217045.0
2017-08-04 14:20:00,7.35,7.36,7.34,7.35,150275.0,7.35,7.36,7.34,7.35,150275.0
2017-08-04 14:30:00,7.35,7.36,7.35,7.35,78195.0,7.35,7.36,7.35,7.35,78195.0
2017-08-04 14:40:00,7.36,7.38,7.35,7.37,186645.0,7.36,7.38,7.35,7.37,186645.0
2017-08-04 14:50:00,7.37,7.38,7.36,7.36,288240.0,7.37,7.38,7.36,7.36,288240.0
2017-08-04 15:00:00,7.36,7.37,7.36,7.37,597705.0,7.36,7.37,7.36,7.37,597705.0
2017-08-04 15:10:00,7.37,7.38,7.36,7.36,455105.0,7.37,7.38,7.36,7.36,455105.0
2017-08-04 15:20:00,7.36,7.37,7.35,7.36,357415.0,7.36,7.37,7.35,7.36,357415.0
2017-08-04 15:30:00,7.36,7.36,7.35,7.35,147270.0,7.36,7.36,7.35,7.35,147270.0
2017-08-04 15:40:00,7.35,7.37,7.35,7.37,377635.0,7.35,7.37,7.35,7.37,377635.0
2017-08-04 15:50:00,7.37,7.39,7.36,7.37,1341615.0,7.37,7.39,7.36,7.37,1341615.0
2017-08-07 09:30:00,7.36,7.39,7.31,7.34,309690.0,7.36,7.39,7.31,7.34,309690.0
2017-08-07 09:40:00,7.34,7.34,7.3,7.3,379280.0,7.34,7.34,7.3,7.3,379280.0
2017-08-07 09:50:00,7.3,7.32,7.3,7.31,294545.0,7.3,7.32,7.3,7.31,294545.0
2017-08-07 10:00:00,7.32,7.33,7.31,7.31,138570.0,7.32,7.33,7.31,7.31,138570.0
2017-08-07 10:10:00,7.31,7.32,7.29,7.29,422130.0,7.31,7.32,7.29,7.29,422130.0
2017-08-07 10:20:00,7.3,7.31,7.28,7.3,201765.0,7.3,7.31,7.28,7.3,201765.0
2017-08-07 10:30:00,7.3,7.33,7.29,7.32,306115.0,7.3,7.33,7.29,7.32,306115.0
2017-08-07 10:40:00,7.32,7.33,7.31,7.33,56775.0,7.32,7.33,7.31,7.33,56775.0
2017-08-07 10:50:00,7.33,7.35,7.32,7.35,911885.0,7.33,7.35,7.32,7.35,911885.0
2017-08-07 11:00:00,7.35,7.38,7.35,7.37,317630.0,7.35,7.38,7.35,7.37,317630.0
2017-08-07 11:10:00,7.37,7.38,7.36,7.36,117955.0,7.37,7.38,7.36,7.36,117955.0
2017-08-07 11:20:00,7.36,7.4,7.36,7.38,116495.0,7.36,7.4,7.36,7.38,116495.0
2017-08-07 11:30:00,7.39,7.42,7.38,7.42,166555.0,7.39,7.42,7.38,7.42,166555.0
2017-08-07 11:40:00,7.42,7.42,7.39,7.4,63795.0,7.42,7.42,7.39,7.4,63795.0
2017-08-07 11:50:00,7.39,7.39,7.37,7.38,87960.0,7.39,7.39,7.37,7.38,87960.0
2017-08-07 12:00:00,7.38,7.4,7.38,7.39,49510.0,7.38,7.4,7.38,7.39,49510.0
2017-08-07 12:10:00,7.38,7.39,7.37,7.37,64985.0,7.38,7.39,7.37,7.37,64985.0
2017-08-07 12:20:00,7.37,7.37,7.36,7.36,59415.0,7.37,7.37,7.36,7.36,59415.0
2017-08-07 12:30:00,7.36,7.37,7.36,7.37,47550.0,7.36,7.37,7.36,7.37,47550.0
2017-08-07 12:40:00,7.37,7.38,7.36,7.38,359315.0,7.37,7.38,7.36,7.38,359315.0
2017-08-07 12:50:00,7.38,7.39,7.38,7.39,145965.0,7.38,7.39,7.38,7.39,145965.0
2017-08-07 13:00:00,7.38,7.39,7.38,7.39,88355.0,7.38,7.39,7.38,7.39,88355.0
2017-08-07 13:10:00,7.39,7.39,7.37,7.37,175960.0,7.39,7.39,7.37,7.37,175960.0
2017-08-07 13:20:00,7.37,7.38,7.37,7.38,92595.0,7.37,7.38,7.37,7.38,92595.0
2017-08-07 13:30:00,7.38,7.38,7.36,7.36,72310.0,7.38,7.38,7.36,7.36,72310.0
2017-08-07 13:40:00,7.36,7.37,7.36,7.37,83900.0,7.36,7.37,7.36,7.37,83900.0
2017-08-07 13:50:00,7.37,7.37,7.36,7.37,92455.0,7.37,7.37,7.36,7.37,92455.0
2017-08-07 14:00:00,7.37,7.38,7.37,7.38,114450.0,7.37,7.38,7.37,7.38,114450.0
2017-08-07 14:10:00,7.38,7.38,7.36,7.37,128155.0,7.38,7.38,7.36,7.37,128155.0
2017-08-07 14:20:00,7.37,7.38,7.37,7.38,101265.0,7.37,7.38,7.37,7.38,101265.0
2017-08-07 14:30:00,7.38,7.38,7.38,7.38,91625.0,7.38,7.38,7.38,7.38,91625.0
2017-08-07 14:40:00,7.38,7.39,7.37,7.37,253295.0,7.38,7.39,7.37,7.37,253295.0
2017-08-07 14:50:00,7.37,7.38,7.37,7.38,159360.0,7.37,7.38,7.37,7.38,159360.0
2017-08-07 15:00:00,7.38,7.38,7.37,7.38,136245.0,7.38,7.38,7.37,7.38,136245.0
2017-08-07 15:10:00,7.38,7.39,7.36,7.38,287875.0,7.38,7.39,7.36,7.38,287875.0
2017-08-07 15:20:00,7.38,7.39,7.38,7.39,214315.0,7.38,7.39,7.38,7.39,214315.0
2017-08-07 15:30:00,7.39,7.39,7.37,7.38,197510.0,7.39,7.39,7.37,7.38,197510.0
2017-08-07 15:40:00,7.38,7.38,7.37,7.38,390665.0,7.38,7.38,7.37,7.38,390665.0
2017-08-07 15:50:00,7.38,7.39,7.36,7.37,969755.0,7.38,7.39,7.36,7.37,969755.0
2017-08-08 09:30:00,7.33,7.35,7.32,7.34,185215.0,7.33,7.35,7.32,7.34,185215.0
2017-08-08 09:40:00,7.34,7.35,7.32,7.35,87170.0,7.34,7.35,7.32,7.35,87170.0
2017-08-08 09:50:00,7.35,7.36,7.34,7.34,74805.0,7.35,7.36,7.34,7.34,74805.0
2017-08-08 10:00:00,7.34,7.36,7.34,7.36,125810.0,7.34,7.36,7.34,7.36,125810.0
2017-08-08 10:10:00,7.35,7.36,7.32,7.33,482485.0,7.35,7.36,7.32,7.33,482485.0
2017-08-08 10:20:00,7.33,7.33,7.3,7.3,102275.0,7.33,7.33,7.3,7.3,102275.0
2017-08-08 10:30:00,7.3,7.33,7.3,7.32,124535.0,7.3,7.33,7.3,7.32,124535.0
2017-08-08 10:40:00,7.32,7.32,7.31,7.31,77885.0,7.32,7.32,7.31,7.31,77885.0
2017-08-08 10:50:00,7.31,7.33,7.31,7.33,140840.0,7.31,7.33,7.31,7.33,140840.0
2017-08-08 11:00:00,7.33,7.33,7.32,7.32,86475.0,7.33,7.33,7.32,7.32,86475.0
2017-08-08 11:10:00,7.32,7.32,7.31,7.32,62595.0,7.32,7.32,7.31,7.32,62595.0
2017-08-08 11:20:00,7.32,7.33,7.31,7.32,117620.0,7.32,7.33,7.31,7.32,117620.0
2017-08-08 11:30:00,7.33,7.35,7.32,7.33,82475.0,7.33,7.35,7.32,7.33,82475.0
2017-08-08 11:40:00,7.33,7.36,7.33,7.35,62775.0,7.33,7.36,7.33,7.35,62775.0
2017-08-08 11:50:00,7.35,7.36,7.35,7.36,59005.0,7.35,7.36,7.35,7.36,59005.0
2017-08-08 12:00:00,7.36,7.38,7.36,7.37,92890.0,7.36,7.38,7.36,7.37,92890.0
2017-08-08 12:10:00,7.37,7.37,7.36,7.37,36750.0,7.37,7.37,7.36,7.37,36750.0
2017-08-08 12:20:00,7.37,7.37,7.37,7.37,53600.0,7.37,7.37,7.37,7.37,53600.0
2017-08-08 12:30:00,7.37,7.37,7.35,7.35,44000.0,7.37,7.37,7.35,7.35,44000.0
2017-08-08 12:40:00,7.35,7.36,7.35,7.35,44035.0,7.35,7.36,7.35,7.35,44035.0
2017-08-08 12:50:00,7.35,7.36,7.34,7.35,42515.0,7.35,7.36,7.34,7.35,42515.0
2017-08-08 13:00:00,7.35,7.35,7.34,7.35,63700.0,7.35,7.35,7.34,7.35,63700.0
2017-08-08 13:10:00,7.35,7.35,7.34,7.34,37835.0,7.35,7.35,7.34,7.34,37835.0
2017-08-08 13:20:00,7.34,7.34,7.33,7.33,43590.0,7.34,7.34,7.33,7.33,43590.0
2017-08-08 13:30:00,7.33,7.33,7.32,7.32,73610.0,7.33,7.33,7.32,7.32,73610.0
2017-08-08 13:40:00,7.33,7.33,7.32,7.33,49865.0,7.33,7.33,7.32,7.33,49865.0
2017-08-08 13:50:00,7.33,7.33,7.32,7.32,48695.0,7.33,7.33,7.32,7.32,48695.0
2017-08-08 14:00:00,7.32,7.32,7.3,7.31,108850.0,7.32,7.32,7.3,7.31,108850.0
2017-08-08 14:10:00,7.31,7.31,7.3,7.31,69900.0,7.31,7.31,7.3,7.31,69900.0
2017-08-08 14:20:00,7.31,7.31,7.31,7.31,57080.0,7.31,7.31,7.31,7.31,57080.0
2017-08-08 14:30:00,7.31,7.31,7.31,7.31,50510.0,7.31,7.31,7.31,7.31,50510.0
2017-08-08 14:40:00,7.31,7.31,7.3,7.31,109070.0,7.31,7.31,7.3,7.31,109070.0
2017-08-08 14:50:00,7.31,7.32,7.3,7.32,97900.0,7.31,7.32,7.3,7.32,97900.0
2017-08-08 15:00:00,7.32,7.32,7.3,7.31,68080.0,7.32,7.32,7.3,7.31,68080.0
2017-08-08 15:10:00,7.31,7.33,7.31,7.32,130145.0,7.31,7.33,7.31,7.32,130145.0
2017-08-08 15:20:00,7.32,7.33,7.3,7.3,166375.0,7.32,7.33,7.3,7.3,166375.0
2017-08-08 15:30:00,7.3,7.3,7.29,7.3,318970.0,7.3,7.3,7.29,7.3,318970.0
2017-08-08 15:40:00,7.3,7.31,7.29,7.31,324550.0,7.3,7.31,7.29,7.31,324550.0
2017-08-08 15:50:00,7.31,7.31,7.3,7.3,335135.0,7.31,7.31,7.3,7.3,335135.0
2017-08-09 09:30:00,7.25,7.33,7.23,7.32,357690.0,7.25,7.33,7.23,7.32,357690.0
2017-08-09 09:40:00,7.32,7.33,7.29,7.31,130230.0,7.32,7.33,7.29,7.31,130230.0
2017-08-09 09:50:00,7.31,7.34,7.3,7.34,123575.0,7.31,7.34,7.3,7.34,123575.0
2017-08-09 10:00:00,7.34,7.34,7.32,7.33,182745.0,7.34,7.34,7.32,7.33,182745.0
2017-08-09 10:10:00,7.33,7.34,7.31,7.32,118010.0,7.33,7.34,7.31,7.32,118010.0
2017-08-09 10:20:00,7.32,7.32,7.3,7.31,96935.0,7.32,7.32,7.3,7.31,96935.0
2017-08-09 10:30:00,7.31,7.34,7.31,7.34,233725.0,7.31,7.34,7.31,7.34,233725.0
2017-08-09 10:40:00,7.34,7.34,7.32,7.32,90690.0,7.34,7.34,7.32,7.32,90690.0
2017-08-09 10:50:00,7.32,7.33,7.31,7.32,85360.0,7.32,7.33,7.31,7.32,85360.0
2017-08-09 11:00:00,7.32,7.32,7.3,7.31,79290.0,7.32,7.32,7.3,7.31,79290.0
2017-08-09 11:10:00,7.31,7.31,7.3,7.3,90430.0,7.31,7.31,7.3,7.3,90430.0
2017-08-09 11:20:00,7.3,7.3,7.29,7.3,101885.0,7.3,7.3,7.29,7.3,101885.0
2017-08-09 11:30:00,7.3,7.31,7.3,7.31,72035.0,7.3,7.31,7.3,7.31,72035.0
2017-08-09 11:40:00,7.31,7.31,7.3,7.31,67255.0,7.31,7.31,7.3,7.31,67255.0
2017-08-09 11:50:00,7.31,7.32,7.3,7.32,56485.0,7.31,7.32,7.3,7.32,56485.0
2017-08-09 12:00:00,7.32,7.32,7.31,7.31,67115.0,7.32,7.32,7.31,7.31,67115.0
2017-08-09 12:10:00,7.31,7.32,7.31,7.31,62360.0,7.31,7.32,7.31,7.31,62360.0
2017-08-09 12:20:00,7.31,7.32,7.31,7.32,62860.0,7.31,7.32,7.31,7.32,62860.0
2017-08-09 12:30:00,7.32,7.33,7.31,7.31,63050.0,7.32,7.33,7.31,7.31,63050.0
2017-08-09 12:40:00,7.31,7.31,7.3,7.31,56520.0,7.31,7.31,7.3,7.31,56520.0
2017-08-09 12:50:00,7.31,7.31,7.3,7.3,96925.0,7.31,7.31,7.3,7.3,96925.0
2017-08-09 13:00:00,7.3,7.3,7.29,7.3,111265.0,7.3,7.3,7.29,7.3,111265.0
2017-08-09 13:10:00,7.3,7.31,7.3,7.3,71505.0,7.3,7.31,7.3,7.3,71505.0
2017-08-09 13:20:00,7.3,7.32,7.3,7.31,105135.0,7.3,7.32,7.3,7.31,105135.0
2017-08-09 13:30:00,7.31,7.31,7.3,7.3,85155.0,7.31,7.31,7.3,7.3,85155.0
2017-08-09 13:40:00,7.3,7.31,7.3,7.31,56345.0,7.3,7.31,7.3,7.31,56345.0
2017-08-09 13:50:00,7.31,7.32,7.3,7.31,103200.0,7.31,7.32,7.3,7.31,103200.0
2017-08-09 14:00:00,7.31,7.31,7.3,7.3,65150.0,7.31,7.31,7.3,7.3,65150.0
2017-08-09 14:10:00,7.3,7.3,7.29,7.29,146545.0,7.3,7.3,7.29,7.29,146545.0
2017-08-09 14:20:00,7.29,7.31,7.29,7.3,179250.0,7.29,7.31,7.29,7.3,179250.0
2017-08-09 14:30:00,7.31,7.31,7.3,7.3,116615.0,7.31,7.31,7.3,7.3,116615.0
2017-08-09 14:40:00,7.3,7.31,7.29,7.3,214085.0,7.3,7.31,7.29,7.3,214085.0
2017-08-09 14:50:00,7.3,7.31,7.3,7.31,84045.0,7.3,7.31,7.3,7.31,84045.0
2017-08-09 15:00:00,7.31,7.31,7.3,7.3,156455.0,7.31,7.31,7.3,7.3,156455.0
2017-08-09 15:10:00,7.3,7.32,7.3,7.31,142535.0,7.3,7.32,7.3,7.31,142535.0
2017-08-09 15:20:00,7.31,7.32,7.31,7.32,126890.0,7.31,7.32,7.31,7.32,126890.0
2017-08-09 15:30:00,7.32,7.32,7.32,7.32,210945.0,7.32,7.32,7.32,7.32,210945.0
2017-08-09 15:40:00,7.32,7.34,7.32,7.34,282370.0,7.32,7.34,7.32,7.34,282370.0
2017-08-09 15:50:00,7.34,7.34,7.33,7.34,684665.0,7.34,7.34,7.33,7.34,684665.0
2017-08-10 09:30:00,7.28,7.35,7.23,7.31,177640.0,7.28,7.35,7.23,7.31,177640.0
2017-08-10 09:40:00,7.31,7.35,7.28,7.29,205425.0,7.31,7.35,7.28,7.29,205425.0
2017-08-10 09:50:00,7.29,7.29,7.28,7.28,57240.0,7.29,7.29,7.28,7.28,57240.0
2017-08-10 10:00:00,7.28,7.29,7.23,7.26,293300.0,7.28,7.29,7.23,7.26,293300.0
2017-08-10 10:10:00,7.26,7.28,7.25,7.27,263260.0,7.26,7.28,7.25,7.27,263260.0
2017-08-10 10:20:00,7.27,7.28,7.25,7.27,162815.0,7.27,7.28,7.25,7.27,162815.0
2017-08-10 10:30:00,7.27,7.28,7.27,7.28,95250.0,7.27,7.28,7.27,7.28,95250.0
2017-08-10 10:40:00,7.28,7.29,7.27,7.28,121940.0,7.28,7.29,7.27,7.28,121940.0
2017-08-10 10:50:00,7.28,7.29,7.28,7.29,39365.0,7.28,7.29,7.28,7.29,39365.0
2017-08-10 11:00:00,7.29,7.29,7.28,7.29,54555.0,7.29,7.29,7.28,7.29,54555.0
2017-08-10 11:10:00,7.28,7.29,7.27,7.28,95025.0,7.28,7.29,7.27,7.28,95025.0
2017-08-10 11:20:00,7.28,7.28,7.26,7.28,105335.0,7.28,7.28,7.26,7.28,105335.0
2017-08-10 11:30:00,7.28,7.29,7.27,7.28,120845.0,7.28,7.29,7.27,7.28,120845.0
2017-08-10 11:40:00,7.28,7.28,7.25,7.26,125835.0,7.28,7.28,7.25,7.26,125835.0
2017-08-10 11:50:00,7.25,7.27,7.24,7.25,216900.0,7.25,7.27,7.24,7.25,216900.0
2017-08-10 12:00:00,7.24,7.25,7.23,7.25,87210.0,7.24,7.25,7.23,7.25,87210.0
2017-08-10 12:10:00,7.25,7.26,7.24,7.25,139075.0,7.25,7.26,7.24,7.25,139075.0
2017-08-10 12:20:00,7.25,7.25,7.23,7.24,149680.0,7.25,7.25,7.23,7.24,149680.0
2017-08-10 12:30:00,7.24,7.24,7.21,7.22,97000.0,7.24,7.24,7.21,7.22,97000.0
2017-08-10 12:40:00,7.22,7.24,7.22,7.23,107055.0,7.22,7.24,7.22,7.23,107055.0
2017-08-10 12:50:00,7.23,7.24,7.22,7.23,67740.0,7.23,7.24,7.22,7.23,67740.0
2017-08-10 13:00:00,7.24,7.26,7.24,7.26,98820.0,7.24,7.26,7.24,7.26,98820.0
2017-08-10 13:10:00,7.25,7.26,7.24,7.24,53915.0,7.25,7.26,7.24,7.24,53915.0
2017-08-10 13:20:00,7.24,7.25,7.24,7.25,66910.0,7.24,7.25,7.24,7.25,66910.0
2017-08-10 13:30:00,7.25,7.26,7.25,7.25,76145.0,7.25,7.26,7.25,7.25,76145.0
2017-08-10 13:40:00,7.25,7.26,7.24,7.24,80880.0,7.25,7.26,7.24,7.24,80880.0
2017-08-10 13:50:00,7.25,7.26,7.24,7.26,91095.0,7.25,7.26,7.24,7.26,91095.0
2017-08-10 14:00:00,7.26,7.26,7.25,7.25,101270.0,7.26,7.26,7.25,7.25,101270.0
2017-08-10 14:10:00,7.25,7.27,7.25,7.27,77645.0,7.25,7.27,7.25,7.27,77645.0
2017-08-10 14:20:00,7.27,7.28,7.27,7.28,161740.0,7.27,7.28,7.27,7.28,161740.0
2017-08-10 14:30:00,7.28,7.29,7.27,7.27,152435.0,7.28,7.29,7.27,7.27,152435.0
2017-08-10 14:40:00,7.27,7.27,7.27,7.27,136675.0,7.27,7.27,7.27,7.27,136675.0
2017-08-10 14:50:00,7.27,7.28,7.27,7.27,168455.0,7.27,7.28,7.27,7.27,168455.0
2017-08-10 15:00:00,7.27,7.28,7.26,7.26,269860.0,7.27,7.28,7.26,7.26,269860.0
2017-08-10 15:10:00,7.26,7.26,7.23,7.24,217560.0,7.26,7.26,7.23,7.24,217560.0
2017-08-10 15:20:00,7.24,7.25,7.23,7.24,305440.0,7.24,7.25,7.23,7.24,305440.0
2017-08-10 15:30:00,7.25,7.25,7.23,7.23,344650.0,7.25,7.25,7.23,7.23,344650.0
2017-08-10 15:40:00,7.24,7.24,7.22,7.22,319775.0,7.24,7.24,7.22,7.22,319775.0
2017-08-10 15:50:00,7.21,7.23,7.2,7.23,1006380.0,7.21,7.23,7.2,7.23,1006380.0
2017-08-11 09:30:00,7.18,7.24,7.18,7.21,317550.0,7.18,7.24,7.18,7.21,317550.0
2017-08-11 09:40:00,7.2,7.22,7.19,7.2,67585.0,7.2,7.22,7.19,7.2,67585.0
2017-08-11 09:50:00,7.2,7.24,7.2,7.24,49520.0,7.2,7.24,7.2,7.24,49520.0
2017-08-11 10:00:00,7.24,7.26,7.23,7.26,76230.0,7.24,7.26,7.23,7.26,76230.0
2017-08-11 10:10:00,7.26,7.27,7.24,7.24,47850.0,7.26,7.27,7.24,7.24,47850.0
2017-08-11 10:20:00,7.24,7.26,7.23,7.24,42695.0,7.24,7.26,7.23,7.24,42695.0
2017-08-11 10:30:00,7.24,7.26,7.24,7.26,76470.0,7.24,7.26,7.24,7.26,76470.0
2017-08-11 10:40:00,7.26,7.27,7.26,7.26,45300.0,7.26,7.27,7.26,7.26,45300.0
2017-08-11 10:50:00,7.25,7.26,7.25,7.25,48440.0,7.25,7.26,7.25,7.25,48440.0
2017-08-11 11:00:00,7.25,7.26,7.25,7.25,28425.0,7.25,7.26,7.25,7.25,28425.0
2017-08-11 11:10:00,7.25,7.25,7.25,7.25,33705.0,7.25,7.25,7.25,7.25,33705.0
2017-08-11 11:20:00,7.24,7.24,7.23,7.23,95730.0,7.24,7.24,7.23,7.23,95730.0
2017-08-11 11:30:00,7.23,7.26,7.23,7.26,65170.0,7.23,7.26,7.23,7.26,65170.0
2017-08-11 11:40:00,7.26,7.26,7.24,7.25,25115.0,7.26,7.26,7.24,7.25,25115.0
2017-08-11 11:50:00,7.26,7.26,7.24,7.24,33950.0,7.26,7.26,7.24,7.24,33950.0
2017-08-11 12:00:00,7.24,7.26,7.24,7.26,35205.0,7.24,7.26,7.24,7.26,35205.0
2017-08-11 12:10:00,7.26,7.27,7.26,7.27,35625.0,7.26,7.27,7.26,7.27,35625.0
2017-08-11 12:20:00,7.27,7.28,7.26,7.28,66915.0,7.27,7.28,7.26,7.28,66915.0
2017-08-11 12:30:00,7.28,7.29,7.28,7.28,24820.0,7.28,7.29,7.28,7.28,24820.0
2017-08-11 12:40:00,7.28,7.29,7.28,7.29,30510.0,7.28,7.29,7.28,7.29,30510.0
2017-08-11 12:50:00,7.29,7.29,7.28,7.28,13270.0,7.29,7.29,7.28,7.28,13270.0
2017-08-11 13:00:00,7.28,7.29,7.28,7.29,66150.0,7.28,7.29,7.28,7.29,66150.0
2017-08-11 13:10:00,7.29,7.29,7.28,7.28,23465.0,7.29,7.29,7.28,7.28,23465.0
2017-08-11 13:20:00,7.28,7.28,7.25,7.25,44085.0,7.28,7.28,7.25,7.25,44085.0
2017-08-11 13:30:00,7.26,7.27,7.26,7.26,37020.0,7.26,7.27,7.26,7.26,37020.0
2017-08-11 13:40:00,7.26,7.28,7.26,7.28,46505.0,7.26,7.28,7.26,7.28,46505.0
2017-08-11 13:50:00,7.28,7.29,7.27,7.27,30105.0,7.28,7.29,7.27,7.27,30105.0
2017-08-11 14:00:00,7.28,7.28,7.27,7.28,35165.0,7.28,7.28,7.27,7.28,35165.0
2017-08-11 14:10:00,7.28,7.28,7.27,7.28,43710.0,7.28,7.28,7.27,7.28,43710.0
2017-08-11 14:20:00,7.28,7.28,7.28,7.28,45800.0,7.28,7.28,7.28,7.28,45800.0
2017-08-11 14:30:00,7.28,7.28,7.26,7.27,66285.0,7.28,7.28,7.26,7.27,66285.0
2017-08-11 14:40:00,7.27,7.29,7.27,7.29,127735.0,7.27,7.29,7.27,7.29,127735.0
2017-08-11 14:50:00,7.29,7.3,7.29,7.29,140355.0,7.29,7.3,7.29,7.29,140355.0
2017-08-11 15:00:00,7.29,7.31,7.29,7.31,123830.0,7.29,7.31,7.29,7.31,123830.0
2017-08-11 15:10:00,7.31,7.31,7.29,7.29,140490.0,7.31,7.31,7.29,7.29,140490.0
2017-08-11 15:20:00,7.29,7.31,7.29,7.31,171000.0,7.29,7.31,7.29,7.31,171000.0
2017-08-11 15:30:00,7.31,7.31,7.3,7.3,223850.0,7.31,7.31,7.3,7.3,223850.0
2017-08-11 15:40:00,7.3,7.31,7.3,7.3,267315.0,7.3,7.31,7.3,7.3,267315.0
2017-08-11 15:50:00,7.3,7.31,7.29,7.29,501820.0,7.3,7.31,7.29,7.29,501820.0
2017-08-14 09:30:00,7.36,7.4,7.35,7.39,138075.0,7.36,7.4,7.35,7.39,138075.0
2017-08-14 09:40:00,7.4,7.44,7.39,7.39,158960.0,7.4,7.44,7.39,7.39,158960.0
2017-08-14 09:50:00,7.4,7.42,7.38,7.41,112785.0,7.4,7.42,7.38,7.41,112785.0
2017-08-14 10:00:00,7.41,7.44,7.4,7.42,103265.0,7.41,7.44,7.4,7.42,103265.0
2017-08-14 10:10:00,7.42,7.43,7.41,7.41,85490.0,7.42,7.43,7.41,7.41,85490.0
2017-08-14 10:20:00,7.41,7.44,7.41,7.42,90390.0,7.41,7.44,7.41,7.42,90390.0
2017-08-14 10:30:00,7.42,7.43,7.41,7.42,70165.0,7.42,7.43,7.41,7.42,70165.0
2017-08-14 10:40:00,7.43,7.44,7.42,7.43,53660.0,7.43,7.44,7.42,7.43,53660.0
2017-08-14 10:50:00,7.43,7.44,7.41,7.41,40120.0,7.43,7.44,7.41,7.41,40120.0
2017-08-14 11:00:00,7.41,7.42,7.4,7.42,64795.0,7.41,7.42,7.4,7.42,64795.0
2017-08-14 11:10:00,7.43,7.43,7.41,7.41,36670.0,7.43,7.43,7.41,7.41,36670.0
2017-08-14 11:20:00,7.41,7.41,7.4,7.41,60180.0,7.41,7.41,7.4,7.41,60180.0
2017-08-14 11:30:00,7.41,7.42,7.41,7.41,41065.0,7.41,7.42,7.41,7.41,41065.0
2017-08-14 11:40:00,7.41,7.41,7.4,7.41,97355.0,7.41,7.41,7.4,7.41,97355.0
2017-08-14 11:50:00,7.4,7.4,7.39,7.4,44345.0,7.4,7.4,7.39,7.4,44345.0
2017-08-14 12:00:00,7.4,7.42,7.4,7.42,62160.0,7.4,7.42,7.4,7.42,62160.0
2017-08-14 12:10:00,7.42,7.42,7.41,7.41,49030.0,7.42,7.42,7.41,7.41,49030.0
2017-08-14 12:20:00,7.41,7.42,7.41,7.41,16530.0,7.41,7.42,7.41,7.41,16530.0
2017-08-14 12:30:00,7.41,7.42,7.4,7.41,42995.0,7.41,7.42,7.4,7.41,42995.0
2017-08-14 12:40:00,7.41,7.42,7.41,7.42,22525.0,7.41,7.42,7.41,7.42,22525.0
2017-08-14 12:50:00,7.42,7.42,7.42,7.42,12590.0,7.42,7.42,7.42,7.42,12590.0
2017-08-14 13:00:00,7.42,7.42,7.41,7.42,22210.0,7.42,7.42,7.41,7.42,22210.0
2017-08-14 13:10:00,7.42,7.42,7.42,7.42,32640.0,7.42,7.42,7.42,7.42,32640.0
2017-08-14 13:20:00,7.42,7.42,7.41,7.42,26490.0,7.42,7.42,7.41,7.42,26490.0
2017-08-14 13:30:00,7.42,7.42,7.42,7.42,20600.0,7.42,7.42,7.42,7.42,20600.0
2017-08-14 13:40:00,7.42,7.42,7.41,7.41,41220.0,7.42,7.42,7.41,7.41,41220.0
2017-08-14 13:50:00,7.41,7.42,7.41,7.41,32500.0,7.41,7.42,7.41,7.41,32500.0
2017-08-14 14:00:00,7.41,7.42,7.41,7.42,25465.0,7.41,7.42,7.41,7.42,25465.0
2017-08-14 14:10:00,7.42,7.42,7.41,7.41,36665.0,7.42,7.42,7.41,7.41,36665.0
2017-08-14 14:20:00,7.41,7.42,7.41,7.41,36350.0,7.41,7.42,7.41,7.41,36350.0
2017-08-14 14:30:00,7.41,7.42,7.41,7.41,48910.0,7.41,7.42,7.41,7.41,48910.0
2017-08-14 14:40:00,7.42,7.42,7.4,7.4,50165.0,7.42,7.42,7.4,7.4,50165.0
2017-08-14 14:50:00,7.4,7.41,7.4,7.4,44285.0,7.4,7.41,7.4,7.4,44285.0
2017-08-14 15:00:00,7.4,7.41,7.4,7.41,32335.0,7.4,7.41,7.4,7.41,32335.0
2017-08-14 15:10:00,7.41,7.42,7.41,7.42,62470.0,7.41,7.42,7.41,7.42,62470.0
2017-08-14 15:20:00,7.42,7.43,7.42,7.43,86285.0,7.42,7.43,7.42,7.43,86285.0
2017-08-14 15:30:00,7.43,7.43,7.41,7.41,93840.0,7.43,7.43,7.41,7.41,93840.0
2017-08-14 15:40:00,7.41,7.41,7.4,7.41,155005.0,7.41,7.41,7.4,7.41,155005.0
2017-08-14 15:50:00,7.41,7.42,7.41,7.41,343500.0,7.41,7.42,7.41,7.41,343500.0
2017-08-15 09:30:00,7.44,7.44,7.38,7.38,103620.0,7.44,7.44,7.38,7.38,103620.0
2017-08-15 09:40:00,7.37,7.38,7.36,7.37,62985.0,7.37,7.38,7.36,7.37,62985.0
2017-08-15 09:50:00,7.37,7.39,7.36,7.38,33115.0,7.37,7.39,7.36,7.38,33115.0
2017-08-15 10:00:00,7.38,7.39,7.35,7.35,39585.0,7.38,7.39,7.35,7.35,39585.0
2017-08-15 10:10:00,7.36,7.36,7.35,7.36,56385.0,7.36,7.36,7.35,7.36,56385.0
2017-08-15 10:20:00,7.36,7.36,7.35,7.36,31500.0,7.36,7.36,7.35,7.36,31500.0
2017-08-15 10:30:00,7.36,7.37,7.34,7.36,73875.0,7.36,7.37,7.34,7.36,73875.0
2017-08-15 10:40:00,7.36,7.38,7.36,7.38,47450.0,7.36,7.38,7.36,7.38,47450.0
2017-08-15 10:50:00,7.38,7.39,7.37,7.37,32450.0,7.38,7.39,7.37,7.37,32450.0
2017-08-15 11:00:00,7.37,7.39,7.37,7.39,57850.0,7.37,7.39,7.37,7.39,57850.0
2017-08-15 11:10:00,7.39,7.39,7.38,7.38,20050.0,7.39,7.39,7.38,7.38,20050.0
2017-08-15 11:20:00,7.38,7.39,7.38,7.38,43355.0,7.38,7.39,7.38,7.38,43355.0
2017-08-15 11:30:00,7.39,7.39,7.38,7.38,46175.0,7.39,7.39,7.38,7.38,46175.0
2017-08-15 11:40:00,7.38,7.39,7.37,7.38,35410.0,7.38,7.39,7.37,7.38,35410.0
2017-08-15 11:50:00,7.38,7.38,7.36,7.36,50385.0,7.38,7.38,7.36,7.36,50385.0
2017-08-15 12:00:00,7.36,7.37,7.36,7.36,55300.0,7.36,7.37,7.36,7.36,55300.0
2017-08-15 12:10:00,7.36,7.37,7.36,7.36,39465.0,7.36,7.37,7.36,7.36,39465.0
2017-08-15 12:20:00,7.37,7.37,7.36,7.37,16610.0,7.37,7.37,7.36,7.37,16610.0
2017-08-15 12:30:00,7.37,7.38,7.37,7.38,67355.0,7.37,7.38,7.37,7.38,67355.0
2017-08-15 12:40:00,7.38,7.39,7.38,7.39,42500.0,7.38,7.39,7.38,7.39,42500.0
2017-08-15 12:50:00,7.39,7.39,7.37,7.38,36415.0,7.39,7.39,7.37,7.38,36415.0
2017-08-15 13:00:00,7.38,7.38,7.36,7.36,40495.0,7.38,7.38,7.36,7.36,40495.0
2017-08-15 13:10:00,7.36,7.37,7.36,7.36,35500.0,7.36,7.37,7.36,7.36,35500.0
2017-08-15 13:20:00,7.37,7.37,7.36,7.37,51230.0,7.37,7.37,7.36,7.37,51230.0
2017-08-15 13:30:00,7.36,7.37,7.36,7.36,29000.0,7.36,7.37,7.36,7.36,29000.0
2017-08-15 13:40:00,7.36,7.37,7.36,7.37,37390.0,7.36,7.37,7.36,7.37,37390.0
2017-08-15 13:50:00,7.37,7.37,7.36,7.36,26590.0,7.37,7.37,7.36,7.36,26590.0
2017-08-15 14:00:00,7.36,7.36,7.36,7.36,57390.0,7.36,7.36,7.36,7.36,57390.0
2017-08-15 14:10:00,7.36,7.36,7.35,7.36,50730.0,7.36,7.36,7.35,7.36,50730.0
2017-08-15 14:20:00,7.36,7.37,7.36,7.37,56475.0,7.36,7.37,7.36,7.37,56475.0
2017-08-15 14:30:00,7.37,7.37,7.36,7.37,47980.0,7.37,7.37,7.36,7.37,47980.0
2017-08-15 14:40:00,7.37,7.37,7.35,7.36,37660.0,7.37,7.37,7.35,7.36,37660.0
2017-08-15 14:50:00,7.35,7.36,7.35,7.36,30500.0,7.35,7.36,7.35,7.36,30500.0
2017-08-15 15:00:00,7.36,7.37,7.36,7.37,73180.0,7.36,7.37,7.36,7.37,73180.0
2017-08-15 15:10:00,7.37,7.38,7.37,7.37,66765.0,7.37,7.38,7.37,7.37,66765.0
2017-08-15 15:20:00,7.37,7.38,7.37,7.37,58925.0,7.37,7.38,7.37,7.37,58925.0
2017-08-15 15:30:00,7.37,7.38,7.37,7.38,90055.0,7.37,7.38,7.37,7.38,90055.0
2017-08-15 15:40:00,7.38,7.38,7.38,7.38,126955.0,7.38,7.38,7.38,7.38,126955.0
2017-08-15 15:50:00,7.38,7.38,7.36,7.36,246210.0,7.38,7.38,7.36,7.36,246210.0
2017-08-16 09:30:00,7.36,7.42,7.36,7.4,181095.0,7.36,7.42,7.36,7.4,181095.0
2017-08-16 09:40:00,7.4,7.41,7.39,7.4,61075.0,7.4,7.41,7.39,7.4,61075.0
2017-08-16 09:50:00,7.4,7.41,7.4,7.41,36300.0,7.4,7.41,7.4,7.41,36300.0
2017-08-16 10:00:00,7.41,7.43,7.4,7.42,34765.0,7.41,7.43,7.4,7.42,34765.0
2017-08-16 10:10:00,7.41,7.42,7.41,7.41,43345.0,7.41,7.42,7.41,7.41,43345.0
2017-08-16 10:20:00,7.42,7.43,7.41,7.42,57515.0,7.42,7.43,7.41,7.42,57515.0
2017-08-16 10:30:00,7.42,7.43,7.42,7.43,45540.0,7.42,7.43,7.42,7.43,45540.0
2017-08-16 10:40:00,7.42,7.43,7.42,7.42,39840.0,7.42,7.43,7.42,7.42,39840.0
2017-08-16 10:50:00,7.42,7.42,7.42,7.42,49935.0,7.42,7.42,7.42,7.42,49935.0
2017-08-16 11:00:00,7.42,7.43,7.42,7.42,34870.0,7.42,7.43,7.42,7.42,34870.0
2017-08-16 11:10:00,7.42,7.43,7.42,7.43,18585.0,7.42,7.43,7.42,7.43,18585.0
2017-08-16 11:20:00,7.43,7.43,7.42,7.42,37565.0,7.43,7.43,7.42,7.42,37565.0
2017-08-16 11:30:00,7.42,7.44,7.42,7.43,72810.0,7.42,7.44,7.42,7.43,72810.0
2017-08-16 11:40:00,7.44,7.45,7.43,7.45,35555.0,7.44,7.45,7.43,7.45,35555.0
2017-08-16 11:50:00,7.45,7.45,7.44,7.45,28215.0,7.45,7.45,7.44,7.45,28215.0
2017-08-16 12:00:00,7.45,7.45,7.44,7.44,108000.0,7.45,7.45,7.44,7.44,108000.0
2017-08-16 12:10:00,7.44,7.45,7.44,7.45,84505.0,7.44,7.45,7.44,7.45,84505.0
2017-08-16 12:20:00,7.45,7.46,7.44,7.46,68835.0,7.45,7.46,7.44,7.46,68835.0
2017-08-16 12:30:00,7.46,7.46,7.45,7.45,52070.0,7.46,7.46,7.45,7.45,52070.0
2017-08-16 12:40:00,7.45,7.45,7.45,7.45,34905.0,7.45,7.45,7.45,7.45,34905.0
2017-08-16 12:50:00,7.45,7.46,7.44,7.45,53385.0,7.45,7.46,7.44,7.45,53385.0
2017-08-16 13:00:00,7.45,7.46,7.45,7.45,19960.0,7.45,7.46,7.45,7.45,19960.0
2017-08-16 13:10:00,7.45,7.46,7.44,7.45,39740.0,7.45,7.46,7.44,7.45,39740.0
2017-08-16 13:20:00,7.45,7.45,7.43,7.44,25165.0,7.45,7.45,7.43,7.44,25165.0
2017-08-16 13:30:00,7.44,7.45,7.43,7.45,33925.0,7.44,7.45,7.43,7.45,33925.0
2017-08-16 13:40:00,7.44,7.45,7.44,7.44,40155.0,7.44,7.45,7.44,7.44,40155.0
2017-08-16 13:50:00,7.44,7.45,7.43,7.45,22490.0,7.44,7.45,7.43,7.45,22490.0
2017-08-16 14:00:00,7.45,7.46,7.43,7.46,50970.0,7.45,7.46,7.43,7.46,50970.0
2017-08-16 14:10:00,7.45,7.46,7.45,7.45,49405.0,7.45,7.46,7.45,7.45,49405.0
2017-08-16 14:20:00,7.44,7.45,7.43,7.45,34120.0,7.44,7.45,7.43,7.45,34120.0
2017-08-16 14:30:00,7.44,7.45,7.43,7.43,75395.0,7.44,7.45,7.43,7.43,75395.0
2017-08-16 14:40:00,7.43,7.43,7.42,7.43,65595.0,7.43,7.43,7.42,7.43,65595.0
2017-08-16 14:50:00,7.44,7.44,7.43,7.44,43070.0,7.44,7.44,7.43,7.44,43070.0
2017-08-16 15:00:00,7.44,7.44,7.44,7.44,53950.0,7.44,7.44,7.44,7.44,53950.0
2017-08-16 15:10:00,7.44,7.45,7.43,7.45,32945.0,7.44,7.45,7.43,7.45,32945.0
2017-08-16 15:20:00,7.45,7.45,7.44,7.45,59525.0,7.45,7.45,7.44,7.45,59525.0
2017-08-16 15:30:00,7.45,7.45,7.44,7.44,114545.0,7.45,7.45,7.44,7.44,114545.0
2017-08-16 15:40:00,7.44,7.45,7.43,7.44,123655.0,7.44,7.45,7.43,7.44,123655.0
2017-08-16 15:50:00,7.44,7.44,7.44,7.44,233035.0,7.44,7.44,7.44,7.44,233035.0
2017-08-17 09:30:00,7.41,7.47,7.39,7.46,122065.0,7.41,7.47,7.39,7.46,122065.0
2017-08-17 09:40:00,7.45,7.45,7.42,7.44,63600.0,7.45,7.45,7.42,7.44,63600.0
2017-08-17 09:50:00,7.45,7.46,7.43,7.44,39395.0,7.45,7.46,7.43,7.44,39395.0
2017-08-17 10:00:00,7.43,7.43,7.42,7.43,39675.0,7.43,7.43,7.42,7.43,39675.0
2017-08-17 10:10:00,7.42,7.42,7.36,7.37,81185.0,7.42,7.42,7.36,7.37,81185.0
2017-08-17 10:20:00,7.36,7.38,7.35,7.37,146200.0,7.36,7.38,7.35,7.37,146200.0
2017-08-17 10:30:00,7.37,7.39,7.37,7.39,30580.0,7.37,7.39,7.37,7.39,30580.0
2017-08-17 10:40:00,7.38,7.38,7.36,7.37,39245.0,7.38,7.38,7.36,7.37,39245.0
2017-08-17 10:50:00,7.37,7.4,7.37,7.39,66135.0,7.37,7.4,7.37,7.39,66135.0
2017-08-17 11:00:00,7.39,7.41,7.38,7.41,49885.0,7.39,7.41,7.38,7.41,49885.0
2017-08-17 11:10:00,7.4,7.41,7.39,7.4,24845.0,7.4,7.41,7.39,7.4,24845.0
2017-08-17 11:20:00,7.4,7.41,7.4,7.4,25640.0,7.4,7.41,7.4,7.4,25640.0
2017-08-17 11:30:00,7.4,7.41,7.39,7.41,35205.0,7.4,7.41,7.39,7.41,35205.0
2017-08-17 11:40:00,7.4,7.41,7.39,7.39,61135.0,7.4,7.41,7.39,7.39,61135.0
2017-08-17 11:50:00,7.39,7.4,7.38,7.38,19500.0,7.39,7.4,7.38,7.38,19500.0
2017-08-17 12:00:00,7.39,7.39,7.38,7.39,35710.0,7.39,7.39,7.38,7.39,35710.0
2017-08-17 12:10:00,7.38,7.38,7.36,7.36,34295.0,7.38,7.38,7.36,7.36,34295.0
2017-08-17 12:20:00,7.36,7.37,7.36,7.36,42895.0,7.36,7.37,7.36,7.36,42895.0
2017-08-17 12:30:00,7.36,7.37,7.35,7.37,36255.0,7.36,7.37,7.35,7.37,36255.0
2017-08-17 12:40:00,7.36,7.37,7.36,7.36,47770.0,7.36,7.37,7.36,7.36,47770.0
2017-08-17 12:50:00,7.37,7.37,7.34,7.34,43750.0,7.37,7.37,7.34,7.34,43750.0
2017-08-17 13:00:00,7.34,7.35,7.33,7.34,46475.0,7.34,7.35,7.33,7.34,46475.0
2017-08-17 13:10:00,7.34,7.34,7.33,7.34,57975.0,7.34,7.34,7.33,7.34,57975.0
2017-08-17 13:20:00,7.34,7.35,7.34,7.34,23500.0,7.34,7.35,7.34,7.34,23500.0
2017-08-17 13:30:00,7.35,7.36,7.34,7.35,48000.0,7.35,7.36,7.34,7.35,48000.0
2017-08-17 13:40:00,7.35,7.36,7.35,7.36,26790.0,7.35,7.36,7.35,7.36,26790.0
2017-08-17 13:50:00,7.35,7.36,7.35,7.35,37420.0,7.35,7.36,7.35,7.35,37420.0
2017-08-17 14:00:00,7.36,7.36,7.34,7.34,33340.0,7.36,7.36,7.34,7.34,33340.0
2017-08-17 14:10:00,7.34,7.35,7.33,7.33,52305.0,7.34,7.35,7.33,7.33,52305.0
2017-08-17 14:20:00,7.34,7.35,7.33,7.34,38465.0,7.34,7.35,7.33,7.34,38465.0
2017-08-17 14:30:00,7.35,7.36,7.35,7.35,39075.0,7.35,7.36,7.35,7.35,39075.0
2017-08-17 14:40:00,7.35,7.36,7.34,7.35,53000.0,7.35,7.36,7.34,7.35,53000.0
2017-08-17 14:50:00,7.36,7.36,7.35,7.36,80870.0,7.36,7.36,7.35,7.36,80870.0
2017-08-17 15:00:00,7.36,7.36,7.34,7.35,71095.0,7.36,7.36,7.34,7.35,71095.0
2017-08-17 15:10:00,7.35,7.35,7.33,7.33,80760.0,7.35,7.35,7.33,7.33,80760.0
2017-08-17 15:20:00,7.33,7.34,7.33,7.33,86665.0,7.33,7.34,7.33,7.33,86665.0
2017-08-17 15:30:00,7.33,7.34,7.32,7.34,139030.0,7.33,7.34,7.32,7.34,139030.0
2017-08-17 15:40:00,7.34,7.34,7.32,7.32,134205.0,7.34,7.34,7.32,7.32,134205.0
2017-08-17 15:50:00,7.32,7.32,7.3,7.3,351885.0,7.32,7.32,7.3,7.3,351885.0
2017-08-18 09:30:00,7.31,7.34,7.3,7.32,147705.0,7.31,7.34,7.3,7.32,147705.0
2017-08-18 09:40:00,7.32,7.33,7.3,7.3,74705.0,7.32,7.33,7.3,7.3,74705.0
2017-08-18 09:50:00,7.31,7.32,7.28,7.29,45850.0,7.31,7.32,7.28,7.29,45850.0
2017-08-18 10:00:00,7.29,7.31,7.29,7.3,49115.0,7.29,7.31,7.29,7.3,49115.0
2017-08-18 10:10:00,7.3,7.31,7.29,7.29,58670.0,7.3,7.31,7.29,7.29,58670.0
2017-08-18 10:20:00,7.29,7.31,7.29,7.31,66690.0,7.29,7.31,7.29,7.31,66690.0
2017-08-18 10:30:00,7.3,7.31,7.29,7.31,67335.0,7.3,7.31,7.29,7.31,67335.0
2017-08-18 10:40:00,7.31,7.32,7.31,7.31,39670.0,7.31,7.32,7.31,7.31,39670.0
2017-08-18 10:50:00,7.31,7.34,7.31,7.33,53040.0,7.31,7.34,7.31,7.33,53040.0
2017-08-18 11:00:00,7.33,7.33,7.3,7.3,53230.0,7.33,7.33,7.3,7.3,53230.0
2017-08-18 11:10:00,7.31,7.32,7.29,7.32,89960.0,7.31,7.32,7.29,7.32,89960.0
2017-08-18 11:20:00,7.32,7.33,7.31,7.33,103885.0,7.32,7.33,7.31,7.33,103885.0
2017-08-18 11:30:00,7.33,7.35,7.33,7.34,131400.0,7.33,7.35,7.33,7.34,131400.0
2017-08-18 11:40:00,7.34,7.36,7.34,7.36,58570.0,7.34,7.36,7.34,7.36,58570.0
2017-08-18 11:50:00,7.36,7.37,7.35,7.36,56030.0,7.36,7.37,7.35,7.36,56030.0
2017-08-18 12:00:00,7.36,7.37,7.34,7.34,38425.0,7.36,7.37,7.34,7.34,38425.0
2017-08-18 12:10:00,7.34,7.36,7.34,7.36,38000.0,7.34,7.36,7.34,7.36,38000.0
2017-08-18 12:20:00,7.35,7.37,7.34,7.37,44445.0,7.35,7.37,7.34,7.37,44445.0
2017-08-18 12:30:00,7.37,7.38,7.36,7.37,52705.0,7.37,7.38,7.36,7.37,52705.0
2017-08-18 12:40:00,7.38,7.39,7.36,7.36,43985.0,7.38,7.39,7.36,7.36,43985.0
2017-08-18 12:50:00,7.37,7.37,7.36,7.37,38300.0,7.37,7.37,7.36,7.37,38300.0
2017-08-18 13:00:00,7.37,7.38,7.35,7.37,77170.0,7.37,7.38,7.35,7.37,77170.0
2017-08-18 13:10:00,7.37,7.38,7.37,7.37,53890.0,7.37,7.38,7.37,7.37,53890.0
2017-08-18 13:20:00,7.37,7.38,7.37,7.38,87230.0,7.37,7.38,7.37,7.38,87230.0
2017-08-18 13:30:00,7.38,7.38,7.35,7.36,44700.0,7.38,7.38,7.35,7.36,44700.0
2017-08-18 13:40:00,7.36,7.36,7.35,7.35,24680.0,7.36,7.36,7.35,7.35,24680.0
2017-08-18 13:50:00,7.35,7.36,7.34,7.34,86380.0,7.35,7.36,7.34,7.34,86380.0
2017-08-18 14:00:00,7.34,7.35,7.34,7.35,34275.0,7.34,7.35,7.34,7.35,34275.0
2017-08-18 14:10:00,7.35,7.35,7.34,7.35,30710.0,7.35,7.35,7.34,7.35,30710.0
2017-08-18 14:20:00,7.35,7.36,7.34,7.36,30570.0,7.35,7.36,7.34,7.36,30570.0
2017-08-18 14:30:00,7.35,7.36,7.35,7.35,43495.0,7.35,7.36,7.35,7.35,43495.0
2017-08-18 14:40:00,7.35,7.36,7.35,7.35,30675.0,7.35,7.36,7.35,7.35,30675.0
2017-08-18 14:50:00,7.35,7.35,7.34,7.35,55865.0,7.35,7.35,7.34,7.35,55865.0
2017-08-18 15:00:00,7.35,7.35,7.34,7.35,38150.0,7.35,7.35,7.34,7.35,38150.0
2017-08-18 15:10:00,7.34,7.35,7.34,7.35,70995.0,7.34,7.35,7.34,7.35,70995.0
2017-08-18 15:20:00,7.35,7.35,7.34,7.35,45665.0,7.35,7.35,7.34,7.35,45665.0
2017-08-18 15:30:00,7.35,7.36,7.35,7.36,106570.0,7.35,7.36,7.35,7.36,106570.0
2017-08-18 15:40:00,7.36,7.36,7.35,7.35,108325.0,7.36,7.36,7.35,7.35,108325.0
2017-08-18 15:50:00,7.35,7.36,7.33,7.33,207040.0,7.35,7.36,7.33,7.33,207040.0
2017-08-21 09:30:00,7.32,7.34,7.3,7.34,81975.0,7.32,7.34,7.3,7.34,81975.0
2017-08-21 09:40:00,7.34,7.35,7.33,7.34,74070.0,7.34,7.35,7.33,7.34,74070.0
2017-08-21 09:50:00,7.34,7.34,7.31,7.31,52970.0,7.34,7.34,7.31,7.31,52970.0
2017-08-21 10:00:00,7.31,7.32,7.29,7.32,95660.0,7.31,7.32,7.29,7.32,95660.0
2017-08-21 10:10:00,7.32,7.32,7.3,7.3,61845.0,7.32,7.32,7.3,7.3,61845.0
2017-08-21 10:20:00,7.3,7.31,7.29,7.3,171370.0,7.3,7.31,7.29,7.3,171370.0
2017-08-21 10:30:00,7.31,7.32,7.31,7.31,53625.0,7.31,7.32,7.31,7.31,53625.0
2017-08-21 10:40:00,7.31,7.32,7.3,7.32,20825.0,7.31,7.32,7.3,7.32,20825.0
2017-08-21 10:50:00,7.32,7.32,7.31,7.32,60890.0,7.32,7.32,7.31,7.32,60890.0
2017-08-21 11:00:00,7.32,7.33,7.32,7.32,36380.0,7.32,7.33,7.32,7.32,36380.0
2017-08-21 11:10:00,7.33,7.34,7.33,7.34,64235.0,7.33,7.34,7.33,7.34,64235.0
2017-08-21 11:20:00,7.34,7.36,7.34,7.35,75075.0,7.34,7.36,7.34,7.35,75075.0
2017-08-21 11:30:00,7.35,7.37,7.35,7.36,67500.0,7.35,7.37,7.35,7.36,67500.0
2017-08-21 11:40:00,7.37,7.37,7.36,7.36,18970.0,7.37,7.37,7.36,7.36,18970.0
2017-08-21 11:50:00,7.36,7.36,7.35,7.35,37390.0,7.36,7.36,7.35,7.35,37390.0
2017-08-21 12:00:00,7.35,7.35,7.34,7.35,29310.0,7.35,7.35,7.34,7.35,29310.0
2017-08-21 12:10:00,7.35,7.36,7.34,7.35,36460.0,7.35,7.36,7.34,7.35,36460.0
2017-08-21 12:20:00,7.35,7.36,7.35,7.36,33665.0,7.35,7.36,7.35,7.36,33665.0
2017-08-21 12:30:00,7.36,7.36,7.35,7.36,30555.0,7.36,7.36,7.35,7.36,30555.0
2017-08-21 12:40:00,7.36,7.36,7.35,7.35,30800.0,7.36,7.36,7.35,7.35,30800.0
2017-08-21 12:50:00,7.35,7.36,7.35,7.35,37640.0,7.35,7.36,7.35,7.35,37640.0
2017-08-21 13:00:00,7.35,7.37,7.35,7.36,71190.0,7.35,7.37,7.35,7.36,71190.0
2017-08-21 13:10:00,7.36,7.36,7.35,7.35,31300.0,7.36,7.36,7.35,7.35,31300.0
2017-08-21 13:20:00,7.36,7.36,7.35,7.36,27500.0,7.36,7.36,7.35,7.36,27500.0
2017-08-21 13:30:00,7.36,7.36,7.35,7.36,40240.0,7.36,7.36,7.35,7.36,40240.0
2017-08-21 13:40:00,7.36,7.37,7.36,7.37,28500.0,7.36,7.37,7.36,7.37,28500.0
2017-08-21 13:50:00,7.37,7.37,7.35,7.36,37255.0,7.37,7.37,7.35,7.36,37255.0
2017-08-21 14:00:00,7.36,7.36,7.35,7.36,60915.0,7.36,7.36,7.35,7.36,60915.0
2017-08-21 14:10:00,7.36,7.36,7.35,7.36,40270.0,7.36,7.36,7.35,7.36,40270.0
2017-08-21 14:20:00,7.36,7.37,7.36,7.37,46500.0,7.36,7.37,7.36,7.37,46500.0
2017-08-21 14:30:00,7.38,7.38,7.37,7.38,66740.0,7.38,7.38,7.37,7.38,66740.0
2017-08-21 14:40:00,7.37,7.38,7.37,7.38,39875.0,7.37,7.38,7.37,7.38,39875.0
2017-08-21 14:50:00,7.38,7.38,7.38,7.38,45140.0,7.38,7.38,7.38,7.38,45140.0
2017-08-21 15:00:00,7.38,7.38,7.37,7.37,58295.0,7.38,7.38,7.37,7.37,58295.0
2017-08-21 15:10:00,7.37,7.37,7.36,7.37,66870.0,7.37,7.37,7.36,7.37,66870.0
2017-08-21 15:20:00,7.37,7.38,7.36,7.38,42040.0,7.37,7.38,7.36,7.38,42040.0
2017-08-21 15:30:00,7.38,7.39,7.38,7.38,92635.0,7.38,7.39,7.38,7.38,92635.0
2017-08-21 15:40:00,7.38,7.38,7.38,7.38,83660.0,7.38,7.38,7.38,7.38,83660.0
2017-08-21 15:50:00,7.38,7.39,7.38,7.39,357455.0,7.38,7.39,7.38,7.39,357455.0
2017-08-22 09:30:00,7.41,7.44,7.4,7.43,103230.0,7.41,7.44,7.4,7.43,103230.0
2017-08-22 09:40:00,7.44,7.46,7.44,7.46,106620.0,7.44,7.46,7.44,7.46,106620.0
2017-08-22 09:50:00,7.45,7.45,7.43,7.43,50455.0,7.45,7.45,7.43,7.43,50455.0
2017-08-22 10:00:00,7.43,7.45,7.43,7.45,37475.0,7.43,7.45,7.43,7.45,37475.0
2017-08-22 10:10:00,7.45,7.46,7.45,7.46,40260.0,7.45,7.46,7.45,7.46,40260.0
2017-08-22 10:20:00,7.47,7.48,7.46,7.47,29525.0,7.47,7.48,7.46,7.47,29525.0
2017-08-22 10:30:00,7.47,7.48,7.46,7.46,39040.0,7.47,7.48,7.46,7.46,39040.0
2017-08-22 10:40:00,7.46,7.47,7.46,7.47,46070.0,7.46,7.47,7.46,7.47,46070.0
2017-08-22 10:50:00,7.47,7.49,7.47,7.48,52870.0,7.47,7.49,7.47,7.48,52870.0
2017-08-22 11:00:00,7.49,7.51,7.48,7.51,169830.0,7.49,7.51,7.48,7.51,169830.0
2017-08-22 11:10:00,7.51,7.52,7.5,7.52,124630.0,7.51,7.52,7.5,7.52,124630.0
2017-08-22 11:20:00,7.52,7.52,7.52,7.52,65565.0,7.52,7.52,7.52,7.52,65565.0
2017-08-22 11:30:00,7.52,7.53,7.51,7.52,65670.0,7.52,7.53,7.51,7.52,65670.0
2017-08-22 11:40:00,7.52,7.52,7.5,7.51,43170.0,7.52,7.52,7.5,7.51,43170.0
2017-08-22 11:50:00,7.5,7.5,7.49,7.49,53375.0,7.5,7.5,7.49,7.49,53375.0
2017-08-22 12:00:00,7.49,7.5,7.49,7.5,41575.0,7.49,7.5,7.49,7.5,41575.0
2017-08-22 12:10:00,7.5,7.5,7.49,7.49,15685.0,7.5,7.5,7.49,7.49,15685.0
2017-08-22 12:20:00,7.49,7.49,7.49,7.49,32550.0,7.49,7.49,7.49,7.49,32550.0
2017-08-22 12:30:00,7.49,7.49,7.47,7.48,62190.0,7.49,7.49,7.47,7.48,62190.0
2017-08-22 12:40:00,7.48,7.49,7.48,7.49,47490.0,7.48,7.49,7.48,7.49,47490.0
2017-08-22 12:50:00,7.49,7.49,7.48,7.48,32355.0,7.49,7.49,7.48,7.48,32355.0
2017-08-22 13:00:00,7.48,7.49,7.48,7.49,34265.0,7.48,7.49,7.48,7.49,34265.0
2017-08-22 13:10:00,7.49,7.5,7.49,7.49,108695.0,7.49,7.5,7.49,7.49,108695.0
2017-08-22 13:20:00,7.49,7.5,7.49,7.5,24330.0,7.49,7.5,7.49,7.5,24330.0
2017-08-22 13:30:00,7.5,7.51,7.5,7.5,46800.0,7.5,7.51,7.5,7.5,46800.0
2017-08-22 13:40:00,7.49,7.5,7.48,7.49,31690.0,7.49,7.5,7.48,7.49,31690.0
2017-08-22 13:50:00,7.49,7.49,7.48,7.49,37975.0,7.49,7.49,7.48,7.49,37975.0
2017-08-22 14:00:00,7.49,7.5,7.49,7.49,37075.0,7.49,7.5,7.49,7.49,37075.0
2017-08-22 14:10:00,7.49,7.51,7.49,7.51,37325.0,7.49,7.51,7.49,7.51,37325.0
2017-08-22 14:20:00,7.51,7.52,7.51,7.51,85675.0,7.51,7.52,7.51,7.51,85675.0
2017-08-22 14:30:00,7.51,7.52,7.51,7.52,81430.0,7.51,7.52,7.51,7.52,81430.0
2017-08-22 14:40:00,7.52,7.52,7.52,7.52,92370.0,7.52,7.52,7.52,7.52,92370.0
2017-08-22 14:50:00,7.52,7.53,7.51,7.51,106860.0,7.52,7.53,7.51,7.51,106860.0
2017-08-22 15:00:00,7.51,7.53,7.51,7.52,80530.0,7.51,7.53,7.51,7.52,80530.0
2017-08-22 15:10:00,7.53,7.53,7.52,7.52,105350.0,7.53,7.53,7.52,7.52,105350.0
2017-08-22 15:20:00,7.52,7.53,7.51,7.52,171610.0,7.52,7.53,7.51,7.52,171610.0
2017-08-22 15:30:00,7.53,7.53,7.52,7.52,163215.0,7.53,7.53,7.52,7.52,163215.0
2017-08-22 15:40:00,7.52,7.52,7.51,7.51,184500.0,7.52,7.52,7.51,7.51,184500.0
2017-08-22 15:50:00,7.51,7.51,7.5,7.5,446320.0,7.51,7.51,7.5,7.5,446320.0
2017-08-23 09:30:00,7.45,7.49,7.43,7.47,91675.0,7.45,7.49,7.43,7.47,91675.0
2017-08-23 09:40:00,7.47,7.48,7.45,7.48,52310.0,7.47,7.48,7.45,7.48,52310.0
2017-08-23 09:50:00,7.47,7.49,7.47,7.48,69625.0,7.47,7.49,7.47,7.48,69625.0
2017-08-23 10:00:00,7.48,7.48,7.45,7.45,49660.0,7.48,7.48,7.45,7.45,49660.0
2017-08-23 10:10:00,7.45,7.48,7.44,7.48,47440.0,7.45,7.48,7.44,7.48,47440.0
2017-08-23 10:20:00,7.47,7.48,7.46,7.47,36300.0,7.47,7.48,7.46,7.47,36300.0
2017-08-23 10:30:00,7.46,7.46,7.44,7.45,34780.0,7.46,7.46,7.44,7.45,34780.0
2017-08-23 10:40:00,7.45,7.46,7.44,7.45,55430.0,7.45,7.46,7.44,7.45,55430.0
2017-08-23 10:50:00,7.45,7.45,7.43,7.44,61125.0,7.45,7.45,7.43,7.44,61125.0
2017-08-23 11:00:00,7.44,7.44,7.43,7.43,37200.0,7.44,7.44,7.43,7.43,37200.0
2017-08-23 11:10:00,7.44,7.44,7.43,7.44,56465.0,7.44,7.44,7.43,7.44,56465.0
2017-08-23 11:20:00,7.44,7.45,7.44,7.44,106090.0,7.44,7.45,7.44,7.44,106090.0
2017-08-23 11:30:00,7.44,7.44,7.43,7.44,46005.0,7.44,7.44,7.43,7.44,46005.0
2017-08-23 11:40:00,7.44,7.45,7.43,7.44,39180.0,7.44,7.45,7.43,7.44,39180.0
2017-08-23 11:50:00,7.44,7.44,7.43,7.43,31855.0,7.44,7.44,7.43,7.43,31855.0
2017-08-23 12:00:00,7.43,7.44,7.43,7.43,15420.0,7.43,7.44,7.43,7.43,15420.0
2017-08-23 12:10:00,7.43,7.44,7.43,7.44,28195.0,7.43,7.44,7.43,7.44,28195.0
2017-08-23 12:20:00,7.44,7.44,7.41,7.42,69425.0,7.44,7.44,7.41,7.42,69425.0
2017-08-23 12:30:00,7.42,7.43,7.42,7.43,33230.0,7.42,7.43,7.42,7.43,33230.0
2017-08-23 12:40:00,7.43,7.43,7.42,7.42,24345.0,7.43,7.43,7.42,7.42,24345.0
2017-08-23 12:50:00,7.42,7.43,7.42,7.43,28540.0,7.42,7.43,7.42,7.43,28540.0
2017-08-23 13:00:00,7.43,7.43,7.42,7.43,21925.0,7.43,7.43,7.42,7.43,21925.0
2017-08-23 13:10:00,7.42,7.43,7.41,7.42,34490.0,7.42,7.43,7.41,7.42,34490.0
2017-08-23 13:20:00,7.42,7.42,7.41,7.41,31565.0,7.42,7.42,7.41,7.41,31565.0
2017-08-23 13:30:00,7.42,7.42,7.41,7.42,26955.0,7.42,7.42,7.41,7.42,26955.0
2017-08-23 13:40:00,7.41,7.42,7.41,7.41,35550.0,7.41,7.42,7.41,7.41,35550.0
2017-08-23 13:50:00,7.41,7.41,7.4,7.41,32375.0,7.41,7.41,7.4,7.41,32375.0
2017-08-23 14:00:00,7.42,7.42,7.41,7.41,27730.0,7.42,7.42,7.41,7.41,27730.0
2017-08-23 14:10:00,7.41,7.43,7.41,7.43,38800.0,7.41,7.43,7.41,7.43,38800.0
2017-08-23 14:20:00,7.43,7.43,7.42,7.43,27565.0,7.43,7.43,7.42,7.43,27565.0
2017-08-23 14:30:00,7.43,7.43,7.43,7.43,49495.0,7.43,7.43,7.43,7.43,49495.0
2017-08-23 14:40:00,7.43,7.43,7.43,7.43,35735.0,7.43,7.43,7.43,7.43,35735.0
2017-08-23 14:50:00,7.43,7.44,7.43,7.43,32730.0,7.43,7.44,7.43,7.43,32730.0
2017-08-23 15:00:00,7.43,7.43,7.43,7.43,39500.0,7.43,7.43,7.43,7.43,39500.0
2017-08-23 15:10:00,7.43,7.43,7.43,7.43,34505.0,7.43,7.43,7.43,7.43,34505.0
2017-08-23 15:20:00,7.43,7.43,7.42,7.43,49590.0,7.43,7.43,7.42,7.43,49590.0
2017-08-23 15:30:00,7.43,7.43,7.42,7.43,74665.0,7.43,7.43,7.42,7.43,74665.0
2017-08-23 15:40:00,7.43,7.43,7.42,7.42,104295.0,7.43,7.43,7.42,7.42,104295.0
2017-08-23 15:50:00,7.42,7.43,7.42,7.42,261160.0,7.42,7.43,7.42,7.42,261160.0
2017-08-24 09:30:00,7.43,7.46,7.43,7.45,60985.0,7.43,7.46,7.43,7.45,60985.0
2017-08-24 09:40:00,7.44,7.45,7.42,7.44,40785.0,7.44,7.45,7.42,7.44,40785.0
2017-08-24 09:50:00,7.44,7.44,7.43,7.44,49120.0,7.44,7.44,7.43,7.44,49120.0
2017-08-24 10:00:00,7.44,7.45,7.43,7.43,43500.0,7.44,7.45,7.43,7.43,43500.0
2017-08-24 10:10:00,7.43,7.45,7.42,7.45,53690.0,7.43,7.45,7.42,7.45,53690.0
2017-08-24 10:20:00,7.45,7.47,7.45,7.47,24500.0,7.45,7.47,7.45,7.47,24500.0
2017-08-24 10:30:00,7.47,7.49,7.47,7.48,63475.0,7.47,7.49,7.47,7.48,63475.0
2017-08-24 10:40:00,7.49,7.49,7.47,7.48,38090.0,7.49,7.49,7.47,7.48,38090.0
2017-08-24 10:50:00,7.48,7.5,7.48,7.5,62775.0,7.48,7.5,7.48,7.5,62775.0
2017-08-24 11:00:00,7.5,7.5,7.49,7.5,80675.0,7.5,7.5,7.49,7.5,80675.0
2017-08-24 11:10:00,7.5,7.5,7.47,7.48,74350.0,7.5,7.5,7.47,7.48,74350.0
2017-08-24 11:20:00,7.47,7.47,7.45,7.45,52825.0,7.47,7.47,7.45,7.45,52825.0
2017-08-24 11:30:00,7.45,7.47,7.45,7.47,41600.0,7.45,7.47,7.45,7.47,41600.0
2017-08-24 11:40:00,7.46,7.48,7.46,7.48,35870.0,7.46,7.48,7.46,7.48,35870.0
2017-08-24 11:50:00,7.48,7.48,7.47,7.48,45280.0,7.48,7.48,7.47,7.48,45280.0
2017-08-24 12:00:00,7.48,7.49,7.47,7.47,34590.0,7.48,7.49,7.47,7.47,34590.0
2017-08-24 12:10:00,7.47,7.48,7.47,7.47,49820.0,7.47,7.48,7.47,7.47,49820.0
2017-08-24 12:20:00,7.47,7.48,7.47,7.48,49325.0,7.47,7.48,7.47,7.48,49325.0
2017-08-24 12:30:00,7.48,7.48,7.47,7.48,54680.0,7.48,7.48,7.47,7.48,54680.0
2017-08-24 12:40:00,7.48,7.49,7.48,7.49,20845.0,7.48,7.49,7.48,7.49,20845.0
2017-08-24 12:50:00,7.49,7.49,7.49,7.49,28745.0,7.49,7.49,7.49,7.49,28745.0
2017-08-24 13:00:00,7.49,7.49,7.48,7.48,26905.0,7.49,7.49,7.48,7.48,26905.0
2017-08-24 13:10:00,7.48,7.49,7.46,7.48,162295.0,7.48,7.49,7.46,7.48,162295.0
2017-08-24 13:20:00,7.48,7.49,7.48,7.49,55740.0,7.48,7.49,7.48,7.49,55740.0
2017-08-24 13:30:00,7.49,7.49,7.45,7.46,165845.0,7.49,7.49,7.45,7.46,165845.0
2017-08-24 13:40:00,7.46,7.46,7.45,7.46,40370.0,7.46,7.46,7.45,7.46,40370.0
2017-08-24 13:50:00,7.46,7.46,7.45,7.45,41665.0,7.46,7.46,7.45,7.45,41665.0
2017-08-24 14:00:00,7.45,7.46,7.45,7.45,31570.0,7.45,7.46,7.45,7.45,31570.0
2017-08-24 14:10:00,7.45,7.45,7.43,7.45,47310.0,7.45,7.45,7.43,7.45,47310.0
2017-08-24 14:20:00,7.45,7.46,7.45,7.46,59200.0,7.45,7.46,7.45,7.46,59200.0
2017-08-24 14:30:00,7.46,7.46,7.46,7.46,104020.0,7.46,7.46,7.46,7.46,104020.0
2017-08-24 14:40:00,7.46,7.46,7.45,7.45,67050.0,7.46,7.46,7.45,7.45,67050.0
2017-08-24 14:50:00,7.45,7.46,7.45,7.46,81985.0,7.45,7.46,7.45,7.46,81985.0
2017-08-24 15:00:00,7.46,7.46,7.45,7.45,59715.0,7.46,7.46,7.45,7.45,59715.0
2017-08-24 15:10:00,7.45,7.46,7.45,7.45,91785.0,7.45,7.46,7.45,7.45,91785.0
2017-08-24 15:20:00,7.45,7.46,7.45,7.46,103600.0,7.45,7.46,7.45,7.46,103600.0
2017-08-24 15:30:00,7.46,7.46,7.45,7.46,124065.0,7.46,7.46,7.45,7.46,124065.0
2017-08-24 15:40:00,7.46,7.46,7.45,7.45,165510.0,7.46,7.46,7.45,7.45,165510.0
2017-08-24 15:50:00,7.45,7.45,7.44,7.45,437435.0,7.45,7.45,7.44,7.45,437435.0
2017-08-25 09:30:00,7.5,7.53,7.49,7.51,139740.0,7.5,7.53,7.49,7.51,139740.0
2017-08-25 09:40:00,7.5,7.51,7.5,7.5,61805.0,7.5,7.51,7.5,7.5,61805.0
2017-08-25 09:50:00,7.5,7.52,7.49,7.51,117095.0,7.5,7.52,7.49,7.51,117095.0
2017-08-25 10:00:00,7.51,7.52,7.49,7.49,52530.0,7.51,7.52,7.49,7.49,52530.0
2017-08-25 10:10:00,7.49,7.51,7.49,7.5,132865.0,7.49,7.51,7.49,7.5,132865.0
2017-08-25 10:20:00,7.5,7.5,7.49,7.5,161945.0,7.5,7.5,7.49,7.5,161945.0
2017-08-25 10:30:00,7.5,7.5,7.49,7.49,75135.0,7.5,7.5,7.49,7.49,75135.0
2017-08-25 10:40:00,7.49,7.5,7.47,7.47,49585.0,7.49,7.5,7.47,7.47,49585.0
2017-08-25 10:50:00,7.47,7.49,7.47,7.49,71115.0,7.47,7.49,7.47,7.49,71115.0
2017-08-25 11:00:00,7.48,7.48,7.46,7.47,61630.0,7.48,7.48,7.46,7.47,61630.0
2017-08-25 11:10:00,7.47,7.47,7.45,7.46,64700.0,7.47,7.47,7.45,7.46,64700.0
2017-08-25 11:20:00,7.46,7.46,7.45,7.45,88180.0,7.46,7.46,7.45,7.45,88180.0
2017-08-25 11:30:00,7.45,7.45,7.44,7.45,62400.0,7.45,7.45,7.44,7.45,62400.0
2017-08-25 11:40:00,7.44,7.45,7.44,7.45,90300.0,7.44,7.45,7.44,7.45,90300.0
2017-08-25 11:50:00,7.45,7.45,7.44,7.45,39485.0,7.45,7.45,7.44,7.45,39485.0
2017-08-25 12:00:00,7.45,7.45,7.44,7.44,32655.0,7.45,7.45,7.44,7.44,32655.0
2017-08-25 12:10:00,7.45,7.45,7.44,7.45,124695.0,7.45,7.45,7.44,7.45,124695.0
2017-08-25 12:20:00,7.45,7.45,7.44,7.44,77455.0,7.45,7.45,7.44,7.44,77455.0
2017-08-25 12:30:00,7.44,7.45,7.44,7.44,33600.0,7.44,7.45,7.44,7.44,33600.0
2017-08-25 12:40:00,7.44,7.45,7.43,7.43,27490.0,7.44,7.45,7.43,7.43,27490.0
2017-08-25 12:50:00,7.43,7.44,7.43,7.44,76680.0,7.43,7.44,7.43,7.44,76680.0
2017-08-25 13:00:00,7.44,7.44,7.43,7.44,71285.0,7.44,7.44,7.43,7.44,71285.0
2017-08-25 13:10:00,7.44,7.44,7.43,7.43,234550.0,7.44,7.44,7.43,7.43,234550.0
2017-08-25 13:20:00,7.43,7.43,7.42,7.43,97495.0,7.43,7.43,7.42,7.43,97495.0
2017-08-25 13:30:00,7.43,7.43,7.42,7.42,26035.0,7.43,7.43,7.42,7.42,26035.0
2017-08-25 13:40:00,7.42,7.43,7.42,7.42,44350.0,7.42,7.43,7.42,7.42,44350.0
2017-08-25 13:50:00,7.42,7.43,7.42,7.42,63965.0,7.42,7.43,7.42,7.42,63965.0
2017-08-25 14:00:00,7.42,7.43,7.42,7.42,58415.0,7.42,7.43,7.42,7.42,58415.0
2017-08-25 14:10:00,7.43,7.43,7.42,7.43,101270.0,7.43,7.43,7.42,7.43,101270.0
2017-08-25 14:20:00,7.43,7.43,7.42,7.42,87920.0,7.43,7.43,7.42,7.42,87920.0
2017-08-25 14:30:00,7.42,7.44,7.42,7.44,86185.0,7.42,7.44,7.42,7.44,86185.0
2017-08-25 14:40:00,7.44,7.44,7.43,7.44,44295.0,7.44,7.44,7.43,7.44,44295.0
2017-08-25 14:50:00,7.44,7.44,7.43,7.43,58790.0,7.44,7.44,7.43,7.43,58790.0
2017-08-25 15:00:00,7.44,7.45,7.43,7.45,78700.0,7.44,7.45,7.43,7.45,78700.0
2017-08-25 15:10:00,7.45,7.45,7.44,7.45,75615.0,7.45,7.45,7.44,7.45,75615.0
2017-08-25 15:20:00,7.45,7.45,7.45,7.45,56380.0,7.45,7.45,7.45,7.45,56380.0
2017-08-25 15:30:00,7.45,7.45,7.44,7.44,113190.0,7.45,7.45,7.44,7.44,113190.0
2017-08-25 15:40:00,7.44,7.45,7.44,7.44,103035.0,7.44,7.45,7.44,7.44,103035.0
2017-08-25 15:50:00,7.44,7.45,7.43,7.44,308185.0,7.44,7.45,7.43,7.44,308185.0
2017-08-28 09:30:00,7.44,7.45,7.42,7.42,59850.0,7.44,7.45,7.42,7.42,59850.0
2017-08-28 09:40:00,7.41,7.43,7.41,7.43,35315.0,7.41,7.43,7.41,7.43,35315.0
2017-08-28 09:50:00,7.43,7.43,7.42,7.42,23500.0,7.43,7.43,7.42,7.42,23500.0
2017-08-28 10:00:00,7.42,7.43,7.41,7.42,35630.0,7.42,7.43,7.41,7.42,35630.0
2017-08-28 10:10:00,7.42,7.43,7.41,7.42,22690.0,7.42,7.43,7.41,7.42,22690.0
2017-08-28 10:20:00,7.42,7.43,7.41,7.42,81895.0,7.42,7.43,7.41,7.42,81895.0
2017-08-28 10:30:00,7.42,7.44,7.41,7.43,89015.0,7.42,7.44,7.41,7.43,89015.0
2017-08-28 10:40:00,7.44,7.44,7.43,7.44,23550.0,7.44,7.44,7.43,7.44,23550.0
2017-08-28 10:50:00,7.44,7.46,7.44,7.45,29595.0,7.44,7.46,7.44,7.45,29595.0
2017-08-28 11:00:00,7.46,7.46,7.45,7.46,13250.0,7.46,7.46,7.45,7.46,13250.0
2017-08-28 11:10:00,7.45,7.45,7.44,7.45,68125.0,7.45,7.45,7.44,7.45,68125.0
2017-08-28 11:20:00,7.44,7.45,7.44,7.45,28615.0,7.44,7.45,7.44,7.45,28615.0
2017-08-28 11:30:00,7.45,7.45,7.44,7.44,20500.0,7.45,7.45,7.44,7.44,20500.0
2017-08-28 11:40:00,7.45,7.45,7.44,7.44,32500.0,7.45,7.45,7.44,7.44,32500.0
2017-08-28 11:50:00,7.44,7.45,7.44,7.44,21625.0,7.44,7.45,7.44,7.44,21625.0
2017-08-28 12:00:00,7.44,7.45,7.43,7.44,28385.0,7.44,7.45,7.43,7.44,28385.0
2017-08-28 12:10:00,7.44,7.44,7.42,7.43,25840.0,7.44,7.44,7.42,7.43,25840.0
2017-08-28 12:20:00,7.43,7.43,7.42,7.42,10000.0,7.43,7.43,7.42,7.42,10000.0
2017-08-28 12:30:00,7.42,7.43,7.42,7.43,21335.0,7.42,7.43,7.42,7.43,21335.0
2017-08-28 12:40:00,7.43,7.43,7.41,7.43,23030.0,7.43,7.43,7.41,7.43,23030.0
2017-08-28 12:50:00,7.43,7.43,7.42,7.43,18805.0,7.43,7.43,7.42,7.43,18805.0
2017-08-28 13:00:00,7.43,7.44,7.43,7.43,21585.0,7.43,7.44,7.43,7.43,21585.0
2017-08-28 13:10:00,7.43,7.44,7.43,7.43,15500.0,7.43,7.44,7.43,7.43,15500.0
2017-08-28 13:20:00,7.43,7.43,7.43,7.43,39915.0,7.43,7.43,7.43,7.43,39915.0
2017-08-28 13:30:00,7.43,7.44,7.43,7.43,23500.0,7.43,7.44,7.43,7.43,23500.0
2017-08-28 13:40:00,7.43,7.44,7.43,7.43,23670.0,7.43,7.44,7.43,7.43,23670.0
2017-08-28 13:50:00,7.43,7.44,7.43,7.43,34275.0,7.43,7.44,7.43,7.43,34275.0
2017-08-28 14:00:00,7.43,7.44,7.43,7.43,27405.0,7.43,7.44,7.43,7.43,27405.0
2017-08-28 14:10:00,7.43,7.44,7.43,7.44,28180.0,7.43,7.44,7.43,7.44,28180.0
2017-08-28 14:20:00,7.44,7.44,7.43,7.44,103760.0,7.44,7.44,7.43,7.44,103760.0
2017-08-28 14:30:00,7.43,7.44,7.43,7.44,32290.0,7.43,7.44,7.43,7.44,32290.0
2017-08-28 14:40:00,7.44,7.45,7.44,7.45,43165.0,7.44,7.45,7.44,7.45,43165.0
2017-08-28 14:50:00,7.45,7.45,7.44,7.45,41055.0,7.45,7.45,7.44,7.45,41055.0
2017-08-28 15:00:00,7.45,7.45,7.45,7.45,36265.0,7.45,7.45,7.45,7.45,36265.0
2017-08-28 15:10:00,7.45,7.45,7.44,7.44,30500.0,7.45,7.45,7.44,7.44,30500.0
2017-08-28 15:20:00,7.44,7.45,7.44,7.45,64535.0,7.44,7.45,7.44,7.45,64535.0
2017-08-28 15:30:00,7.45,7.45,7.45,7.45,43500.0,7.45,7.45,7.45,7.45,43500.0
2017-08-28 15:40:00,7.45,7.46,7.44,7.44,93690.0,7.45,7.46,7.44,7.44,93690.0
2017-08-28 15:50:00,7.44,7.46,7.44,7.45,181250.0,7.44,7.46,7.44,7.45,181250.0
2017-08-29 09:30:00,7.4,7.43,7.39,7.43,79385.0,7.4,7.43,7.39,7.43,79385.0
2017-08-29 09:40:00,7.42,7.43,7.4,7.43,59935.0,7.42,7.43,7.4,7.43,59935.0
2017-08-29 09:50:00,7.43,7.43,7.42,7.43,40720.0,7.43,7.43,7.42,7.43,40720.0
2017-08-29 10:00:00,7.43,7.43,7.4,7.4,38265.0,7.43,7.43,7.4,7.4,38265.0
2017-08-29 10:10:00,7.4,7.41,7.4,7.4,57835.0,7.4,7.41,7.4,7.4,57835.0
2017-08-29 10:20:00,7.41,7.41,7.39,7.4,47810.0,7.41,7.41,7.39,7.4,47810.0
2017-08-29 10:30:00,7.41,7.41,7.4,7.4,30295.0,7.41,7.41,7.4,7.4,30295.0
2017-08-29 10:40:00,7.41,7.42,7.41,7.42,34990.0,7.41,7.42,7.41,7.42,34990.0
2017-08-29 10:50:00,7.42,7.42,7.4,7.4,22000.0,7.42,7.42,7.4,7.4,22000.0
2017-08-29 11:00:00,7.41,7.41,7.4,7.41,18245.0,7.41,7.41,7.4,7.41,18245.0
2017-08-29 11:10:00,7.42,7.42,7.41,7.41,17065.0,7.42,7.42,7.41,7.41,17065.0
2017-08-29 11:20:00,7.41,7.42,7.41,7.42,104500.0,7.41,7.42,7.41,7.42,104500.0
2017-08-29 11:30:00,7.42,7.43,7.42,7.42,33090.0,7.42,7.43,7.42,7.42,33090.0
2017-08-29 11:40:00,7.42,7.43,7.42,7.42,20175.0,7.42,7.43,7.42,7.42,20175.0
2017-08-29 11:50:00,7.42,7.43,7.42,7.43,30640.0,7.42,7.43,7.42,7.43,30640.0
2017-08-29 12:00:00,7.43,7.43,7.42,7.43,22070.0,7.43,7.43,7.42,7.43,22070.0
2017-08-29 12:10:00,7.43,7.43,7.43,7.43,17945.0,7.43,7.43,7.43,7.43,17945.0
2017-08-29 12:20:00,7.43,7.44,7.43,7.44,24450.0,7.43,7.44,7.43,7.44,24450.0
2017-08-29 12:30:00,7.44,7.44,7.43,7.44,19690.0,7.44,7.44,7.43,7.44,19690.0
2017-08-29 12:40:00,7.44,7.45,7.44,7.45,27655.0,7.44,7.45,7.44,7.45,27655.0
2017-08-29 12:50:00,7.45,7.45,7.45,7.45,9000.0,7.45,7.45,7.45,7.45,9000.0
2017-08-29 13:00:00,7.45,7.46,7.45,7.46,24995.0,7.45,7.46,7.45,7.46,24995.0
2017-08-29 13:10:00,7.46,7.46,7.45,7.46,33070.0,7.46,7.46,7.45,7.46,33070.0
2017-08-29 13:20:00,7.46,7.47,7.45,7.47,115775.0,7.46,7.47,7.45,7.47,115775.0
2017-08-29 13:30:00,7.47,7.48,7.46,7.47,21000.0,7.47,7.48,7.46,7.47,21000.0
2017-08-29 13:40:00,7.47,7.47,7.46,7.47,33610.0,7.47,7.47,7.46,7.47,33610.0
2017-08-29 13:50:00,7.46,7.47,7.46,7.47,57020.0,7.46,7.47,7.46,7.47,57020.0
2017-08-29 14:00:00,7.47,7.48,7.47,7.47,31480.0,7.47,7.48,7.47,7.47,31480.0
2017-08-29 14:10:00,7.47,7.48,7.47,7.48,43715.0,7.47,7.48,7.47,7.48,43715.0
2017-08-29 14:20:00,7.48,7.48,7.48,7.48,39650.0,7.48,7.48,7.48,7.48,39650.0
2017-08-29 14:30:00,7.48,7.49,7.48,7.49,35555.0,7.48,7.49,7.48,7.49,35555.0
2017-08-29 14:40:00,7.49,7.5,7.48,7.49,51735.0,7.49,7.5,7.48,7.49,51735.0
2017-08-29 14:50:00,7.5,7.5,7.49,7.49,44665.0,7.5,7.5,7.49,7.49,44665.0
2017-08-29 15:00:00,7.49,7.49,7.48,7.49,70830.0,7.49,7.49,7.48,7.49,70830.0
2017-08-29 15:10:00,7.49,7.49,7.48,7.48,61165.0,7.49,7.49,7.48,7.48,61165.0
2017-08-29 15:20:00,7.48,7.49,7.48,7.48,57000.0,7.48,7.49,7.48,7.48,57000.0
2017-08-29 15:30:00,7.48,7.48,7.48,7.48,58265.0,7.48,7.48,7.48,7.48,58265.0
2017-08-29 15:40:00,7.48,7.48,7.48,7.48,259940.0,7.48,7.48,7.48,7.48,259940.0
2017-08-29 15:50:00,7.48,7.48,7.47,7.47,196770.0,7.48,7.48,7.47,7.47,196770.0
2017-08-30 09:30:00,7.48,7.48,7.47,7.48,44755.0,7.48,7.48,7.47,7.48,44755.0
2017-08-30 09:40:00,7.49,7.51,7.49,7.51,45605.0,7.49,7.51,7.49,7.51,45605.0
2017-08-30 09:50:00,7.5,7.53,7.5,7.53,76405.0,7.5,7.53,7.5,7.53,76405.0
2017-08-30 10:00:00,7.53,7.53,7.51,7.52,46860.0,7.53,7.53,7.51,7.52,46860.0
2017-08-30 10:10:00,7.52,7.54,7.52,7.52,67520.0,7.52,7.54,7.52,7.52,67520.0
2017-08-30 10:20:00,7.52,7.52,7.51,7.52,53875.0,7.52,7.52,7.51,7.52,53875.0
2017-08-30 10:30:00,7.52,7.52,7.5,7.5,58000.0,7.52,7.52,7.5,7.5,58000.0
2017-08-30 10:40:00,7.5,7.52,7.49,7.52,34720.0,7.5,7.52,7.49,7.52,34720.0
2017-08-30 10:50:00,7.52,7.53,7.51,7.53,74130.0,7.52,7.53,7.51,7.53,74130.0
2017-08-30 11:00:00,7.53,7.53,7.52,7.53,31105.0,7.53,7.53,7.52,7.53,31105.0
2017-08-30 11:10:00,7.53,7.54,7.53,7.53,33395.0,7.53,7.54,7.53,7.53,33395.0
2017-08-30 11:20:00,7.53,7.53,7.52,7.53,16740.0,7.53,7.53,7.52,7.53,16740.0
2017-08-30 11:30:00,7.53,7.54,7.53,7.53,25075.0,7.53,7.54,7.53,7.53,25075.0
2017-08-30 11:40:00,7.53,7.54,7.53,7.54,33835.0,7.53,7.54,7.53,7.54,33835.0
2017-08-30 11:50:00,7.54,7.54,7.54,7.54,28000.0,7.54,7.54,7.54,7.54,28000.0
2017-08-30 12:00:00,7.53,7.54,7.53,7.53,14500.0,7.53,7.54,7.53,7.53,14500.0
2017-08-30 12:10:00,7.53,7.54,7.53,7.53,25080.0,7.53,7.54,7.53,7.53,25080.0
2017-08-30 12:20:00,7.53,7.54,7.53,7.53,32910.0,7.53,7.54,7.53,7.53,32910.0
2017-08-30 12:30:00,7.54,7.55,7.54,7.55,49605.0,7.54,7.55,7.54,7.55,49605.0
2017-08-30 12:40:00,7.55,7.57,7.55,7.57,58765.0,7.55,7.57,7.55,7.57,58765.0
2017-08-30 12:50:00,7.56,7.57,7.55,7.56,30960.0,7.56,7.57,7.55,7.56,30960.0
2017-08-30 13:00:00,7.56,7.57,7.56,7.57,50325.0,7.56,7.57,7.56,7.57,50325.0
2017-08-30 13:10:00,7.56,7.57,7.56,7.56,55570.0,7.56,7.57,7.56,7.56,55570.0
2017-08-30 13:20:00,7.56,7.57,7.56,7.56,23805.0,7.56,7.57,7.56,7.56,23805.0
2017-08-30 13:30:00,7.56,7.57,7.56,7.56,44565.0,7.56,7.57,7.56,7.56,44565.0
2017-08-30 13:40:00,7.56,7.56,7.56,7.56,25135.0,7.56,7.56,7.56,7.56,25135.0
2017-08-30 13:50:00,7.56,7.57,7.56,7.56,31525.0,7.56,7.57,7.56,7.56,31525.0
2017-08-30 14:00:00,7.56,7.56,7.56,7.56,28815.0,7.56,7.56,7.56,7.56,28815.0
2017-08-30 14:10:00,7.56,7.56,7.56,7.56,33895.0,7.56,7.56,7.56,7.56,33895.0
2017-08-30 14:20:00,7.56,7.57,7.56,7.57,78085.0,7.56,7.57,7.56,7.57,78085.0
2017-08-30 14:30:00,7.57,7.58,7.56,7.57,29910.0,7.57,7.58,7.56,7.57,29910.0
2017-08-30 14:40:00,7.57,7.57,7.56,7.57,28135.0,7.57,7.57,7.56,7.57,28135.0
2017-08-30 14:50:00,7.57,7.58,7.57,7.58,91075.0,7.57,7.58,7.57,7.58,91075.0
2017-08-30 15:00:00,7.58,7.58,7.57,7.57,103695.0,7.58,7.58,7.57,7.57,103695.0
2017-08-30 15:10:00,7.57,7.58,7.57,7.57,63945.0,7.57,7.58,7.57,7.57,63945.0
2017-08-30 15:20:00,7.57,7.58,7.57,7.58,74330.0,7.57,7.58,7.57,7.58,74330.0
2017-08-30 15:30:00,7.58,7.58,7.57,7.57,132915.0,7.58,7.58,7.57,7.57,132915.0
2017-08-30 15:40:00,7.57,7.57,7.56,7.57,159200.0,7.57,7.57,7.56,7.57,159200.0
2017-08-30 15:50:00,7.57,7.57,7.56,7.57,308960.0,7.57,7.57,7.56,7.57,308960.0
2017-08-31 09:30:00,7.59,7.63,7.58,7.63,233095.0,7.59,7.63,7.58,7.63,233095.0
2017-08-31 09:40:00,7.63,7.65,7.62,7.65,32305.0,7.63,7.65,7.62,7.65,32305.0
2017-08-31 09:50:00,7.65,7.67,7.64,7.67,77510.0,7.65,7.67,7.64,7.67,77510.0
2017-08-31 10:00:00,7.67,7.67,7.65,7.66,126350.0,7.67,7.67,7.65,7.66,126350.0
2017-08-31 10:10:00,7.66,7.67,7.65,7.67,40345.0,7.66,7.67,7.65,7.67,40345.0
2017-08-31 10:20:00,7.67,7.68,7.66,7.66,83175.0,7.67,7.68,7.66,7.66,83175.0
2017-08-31 10:30:00,7.66,7.67,7.65,7.66,59145.0,7.66,7.67,7.65,7.66,59145.0
2017-08-31 10:40:00,7.67,7.68,7.67,7.67,60010.0,7.67,7.68,7.67,7.67,60010.0
2017-08-31 10:50:00,7.67,7.67,7.64,7.65,82040.0,7.67,7.67,7.64,7.65,82040.0
2017-08-31 11:00:00,7.64,7.66,7.64,7.66,57855.0,7.64,7.66,7.64,7.66,57855.0
2017-08-31 11:10:00,7.66,7.67,7.65,7.65,53690.0,7.66,7.67,7.65,7.65,53690.0
2017-08-31 11:20:00,7.66,7.67,7.66,7.67,79670.0,7.66,7.67,7.66,7.67,79670.0
2017-08-31 11:30:00,7.67,7.67,7.65,7.66,31475.0,7.67,7.67,7.65,7.66,31475.0
2017-08-31 11:40:00,7.67,7.67,7.66,7.66,113245.0,7.67,7.67,7.66,7.66,113245.0
2017-08-31 11:50:00,7.66,7.67,7.66,7.66,42735.0,7.66,7.67,7.66,7.66,42735.0
2017-08-31 12:00:00,7.67,7.67,7.66,7.67,38850.0,7.67,7.67,7.66,7.67,38850.0
2017-08-31 12:10:00,7.67,7.67,7.66,7.67,53060.0,7.67,7.67,7.66,7.67,53060.0
2017-08-31 12:20:00,7.67,7.67,7.66,7.67,34240.0,7.67,7.67,7.66,7.67,34240.0
2017-08-31 12:30:00,7.67,7.68,7.66,7.66,38225.0,7.67,7.68,7.66,7.66,38225.0
2017-08-31 12:40:00,7.66,7.66,7.64,7.65,37295.0,7.66,7.66,7.64,7.65,37295.0
2017-08-31 12:50:00,7.65,7.66,7.64,7.65,33970.0,7.65,7.66,7.64,7.65,33970.0
2017-08-31 13:00:00,7.65,7.66,7.65,7.65,21345.0,7.65,7.66,7.65,7.65,21345.0
2017-08-31 13:10:00,7.65,7.67,7.65,7.66,42410.0,7.65,7.67,7.65,7.66,42410.0
2017-08-31 13:20:00,7.66,7.66,7.65,7.66,67350.0,7.66,7.66,7.65,7.66,67350.0
2017-08-31 13:30:00,7.66,7.66,7.66,7.66,44215.0,7.66,7.66,7.66,7.66,44215.0
2017-08-31 13:40:00,7.66,7.66,7.66,7.66,29135.0,7.66,7.66,7.66,7.66,29135.0
2017-08-31 13:50:00,7.66,7.66,7.66,7.66,30000.0,7.66,7.66,7.66,7.66,30000.0
2017-08-31 14:00:00,7.66,7.67,7.66,7.66,41045.0,7.66,7.67,7.66,7.66,41045.0
2017-08-31 14:10:00,7.66,7.67,7.66,7.67,35425.0,7.66,7.67,7.66,7.67,35425.0
2017-08-31 14:20:00,7.66,7.67,7.66,7.67,55155.0,7.66,7.67,7.66,7.67,55155.0
2017-08-31 14:30:00,7.67,7.67,7.67,7.67,42265.0,7.67,7.67,7.67,7.67,42265.0
2017-08-31 14:40:00,7.67,7.67,7.66,7.67,48400.0,7.67,7.67,7.66,7.67,48400.0
2017-08-31 14:50:00,7.67,7.68,7.67,7.67,55405.0,7.67,7.68,7.67,7.67,55405.0
2017-08-31 15:00:00,7.67,7.67,7.66,7.66,60750.0,7.67,7.67,7.66,7.66,60750.0
2017-08-31 15:10:00,7.66,7.66,7.65,7.66,88130.0,7.66,7.66,7.65,7.66,88130.0
2017-08-31 15:20:00,7.65,7.66,7.65,7.65,102385.0,7.65,7.66,7.65,7.65,102385.0
2017-08-31 15:30:00,7.65,7.66,7.65,7.66,148570.0,7.65,7.66,7.65,7.66,148570.0
2017-08-31 15:40:00,7.66,7.66,7.65,7.65,187125.0,7.66,7.66,7.65,7.65,187125.0
2017-08-31 15:50:00,7.65,7.65,7.62,7.64,1126590.0,7.65,7.65,7.62,7.64,1126590.0
2017-09-01 09:30:00,7.68,7.72,7.66,7.67,217040.0,7.68,7.72,7.66,7.67,217040.0
2017-09-01 09:40:00,7.67,7.69,7.66,7.67,56110.0,7.67,7.69,7.66,7.67,56110.0
2017-09-01 09:50:00,7.66,7.67,7.63,7.64,133770.0,7.66,7.67,7.63,7.64,133770.0
2017-09-01 10:00:00,7.63,7.64,7.62,7.64,86830.0,7.63,7.64,7.62,7.64,86830.0
2017-09-01 10:10:00,7.64,7.66,7.64,7.65,34435.0,7.64,7.66,7.64,7.65,34435.0
2017-09-01 10:20:00,7.65,7.65,7.63,7.64,100125.0,7.65,7.65,7.63,7.64,100125.0
2017-09-01 10:30:00,7.64,7.64,7.63,7.63,62705.0,7.64,7.64,7.63,7.63,62705.0
2017-09-01 10:40:00,7.63,7.63,7.62,7.63,46085.0,7.63,7.63,7.62,7.63,46085.0
2017-09-01 10:50:00,7.63,7.63,7.62,7.63,41500.0,7.63,7.63,7.62,7.63,41500.0
2017-09-01 11:00:00,7.63,7.63,7.62,7.63,89480.0,7.63,7.63,7.62,7.63,89480.0
2017-09-01 11:10:00,7.63,7.64,7.62,7.62,62805.0,7.63,7.64,7.62,7.62,62805.0
2017-09-01 11:20:00,7.62,7.63,7.62,7.62,43025.0,7.62,7.63,7.62,7.62,43025.0
2017-09-01 11:30:00,7.62,7.64,7.62,7.63,68445.0,7.62,7.64,7.62,7.63,68445.0
2017-09-01 11:40:00,7.63,7.63,7.62,7.63,45500.0,7.63,7.63,7.62,7.63,45500.0
2017-09-01 11:50:00,7.63,7.64,7.63,7.64,26725.0,7.63,7.64,7.63,7.64,26725.0
2017-09-01 12:00:00,7.63,7.63,7.63,7.63,55400.0,7.63,7.63,7.63,7.63,55400.0
2017-09-01 12:10:00,7.63,7.64,7.63,7.63,34755.0,7.63,7.64,7.63,7.63,34755.0
2017-09-01 12:20:00,7.63,7.64,7.63,7.63,31895.0,7.63,7.64,7.63,7.63,31895.0
2017-09-01 12:30:00,7.63,7.64,7.63,7.63,53815.0,7.63,7.64,7.63,7.63,53815.0
2017-09-01 12:40:00,7.63,7.64,7.63,7.64,60500.0,7.63,7.64,7.63,7.64,60500.0
2017-09-01 12:50:00,7.64,7.64,7.63,7.63,80150.0,7.64,7.64,7.63,7.63,80150.0
2017-09-01 13:00:00,7.63,7.63,7.63,7.63,35345.0,7.63,7.63,7.63,7.63,35345.0
2017-09-01 13:10:00,7.63,7.63,7.62,7.62,41360.0,7.63,7.63,7.62,7.62,41360.0
2017-09-01 13:20:00,7.62,7.62,7.61,7.62,26710.0,7.62,7.62,7.61,7.62,26710.0
2017-09-01 13:30:00,7.62,7.62,7.62,7.62,18080.0,7.62,7.62,7.62,7.62,18080.0
2017-09-01 13:40:00,7.62,7.63,7.62,7.62,27000.0,7.62,7.63,7.62,7.62,27000.0
2017-09-01 13:50:00,7.63,7.63,7.62,7.63,41500.0,7.63,7.63,7.62,7.63,41500.0
2017-09-01 14:00:00,7.63,7.64,7.62,7.64,105890.0,7.63,7.64,7.62,7.64,105890.0
2017-09-01 14:10:00,7.64,7.64,7.63,7.63,85900.0,7.64,7.64,7.63,7.63,85900.0
2017-09-01 14:20:00,7.63,7.65,7.63,7.65,90900.0,7.63,7.65,7.63,7.65,90900.0
2017-09-01 14:30:00,7.65,7.65,7.65,7.65,41525.0,7.65,7.65,7.65,7.65,41525.0
2017-09-01 14:40:00,7.65,7.65,7.64,7.65,43110.0,7.65,7.65,7.64,7.65,43110.0
2017-09-01 14:50:00,7.65,7.66,7.65,7.66,54615.0,7.65,7.66,7.65,7.66,54615.0
2017-09-01 15:00:00,7.66,7.67,7.65,7.66,58855.0,7.66,7.67,7.65,7.66,58855.0
2017-09-01 15:10:00,7.66,7.66,7.66,7.66,59000.0,7.66,7.66,7.66,7.66,59000.0
2017-09-01 15:20:00,7.66,7.67,7.66,7.67,85290.0,7.66,7.67,7.66,7.67,85290.0
2017-09-01 15:30:00,7.67,7.67,7.66,7.67,88600.0,7.67,7.67,7.66,7.67,88600.0
2017-09-01 15:40:00,7.67,7.67,7.66,7.67,168475.0,7.67,7.67,7.66,7.67,168475.0
2017-09-01 15:50:00,7.67,7.68,7.66,7.66,381380.0,7.67,7.68,7.66,7.66,381380.0
2017-09-05 09:30:00,7.58,7.67,7.57,7.6,281735.0,7.58,7.67,7.57,7.6,281735.0
2017-09-05 09:40:00,7.6,7.6,7.54,7.58,204270.0,7.6,7.6,7.54,7.58,204270.0
2017-09-05 09:50:00,7.59,7.61,7.59,7.61,205965.0,7.59,7.61,7.59,7.61,205965.0
2017-09-05 10:00:00,7.61,7.61,7.58,7.59,124640.0,7.61,7.61,7.58,7.59,124640.0
2017-09-05 10:10:00,7.59,7.6,7.57,7.57,228395.0,7.59,7.6,7.57,7.57,228395.0
2017-09-05 10:20:00,7.57,7.57,7.53,7.54,304715.0,7.57,7.57,7.53,7.54,304715.0
2017-09-05 10:30:00,7.54,7.55,7.53,7.54,124145.0,7.54,7.55,7.53,7.54,124145.0
2017-09-05 10:40:00,7.54,7.54,7.5,7.52,177395.0,7.54,7.54,7.5,7.52,177395.0
2017-09-05 10:50:00,7.52,7.53,7.5,7.5,130645.0,7.52,7.53,7.5,7.5,130645.0
2017-09-05 11:00:00,7.5,7.51,7.48,7.49,164360.0,7.5,7.51,7.48,7.49,164360.0
2017-09-05 11:10:00,7.49,7.5,7.48,7.48,213605.0,7.49,7.5,7.48,7.48,213605.0
2017-09-05 11:20:00,7.48,7.49,7.47,7.49,138510.0,7.48,7.49,7.47,7.49,138510.0
2017-09-05 11:30:00,7.49,7.49,7.47,7.47,186670.0,7.49,7.49,7.47,7.47,186670.0
2017-09-05 11:40:00,7.47,7.48,7.46,7.46,201690.0,7.47,7.48,7.46,7.46,201690.0
2017-09-05 11:50:00,7.47,7.47,7.45,7.45,135065.0,7.47,7.47,7.45,7.45,135065.0
2017-09-05 12:00:00,7.45,7.45,7.41,7.43,153295.0,7.45,7.45,7.41,7.43,153295.0
2017-09-05 12:10:00,7.42,7.43,7.38,7.39,227460.0,7.42,7.43,7.38,7.39,227460.0
2017-09-05 12:20:00,7.39,7.4,7.37,7.37,211725.0,7.39,7.4,7.37,7.37,211725.0
2017-09-05 12:30:00,7.37,7.37,7.35,7.36,227775.0,7.37,7.37,7.35,7.36,227775.0
2017-09-05 12:40:00,7.36,7.37,7.35,7.36,123590.0,7.36,7.37,7.35,7.36,123590.0
2017-09-05 12:50:00,7.36,7.38,7.35,7.38,111940.0,7.36,7.38,7.35,7.38,111940.0
2017-09-05 13:00:00,7.38,7.38,7.35,7.35,140990.0,7.38,7.38,7.35,7.35,140990.0
2017-09-05 13:10:00,7.34,7.36,7.33,7.35,131705.0,7.34,7.36,7.33,7.35,131705.0
2017-09-05 13:20:00,7.35,7.36,7.34,7.34,114410.0,7.35,7.36,7.34,7.34,114410.0
2017-09-05 13:30:00,7.34,7.36,7.34,7.36,77905.0,7.34,7.36,7.34,7.36,77905.0
2017-09-05 13:40:00,7.36,7.37,7.35,7.35,85415.0,7.36,7.37,7.35,7.35,85415.0
2017-09-05 13:50:00,7.35,7.39,7.35,7.38,118860.0,7.35,7.39,7.35,7.38,118860.0
2017-09-05 14:00:00,7.38,7.38,7.37,7.38,107400.0,7.38,7.38,7.37,7.38,107400.0
2017-09-05 14:10:00,7.39,7.4,7.39,7.39,148495.0,7.39,7.4,7.39,7.39,148495.0
2017-09-05 14:20:00,7.39,7.39,7.39,7.39,141125.0,7.39,7.39,7.39,7.39,141125.0
2017-09-05 14:30:00,7.39,7.4,7.39,7.39,118555.0,7.39,7.4,7.39,7.39,118555.0
2017-09-05 14:40:00,7.39,7.4,7.38,7.4,166770.0,7.39,7.4,7.38,7.4,166770.0
2017-09-05 14:50:00,7.4,7.4,7.37,7.37,205725.0,7.4,7.4,7.37,7.37,205725.0
2017-09-05 15:00:00,7.37,7.38,7.37,7.38,131125.0,7.37,7.38,7.37,7.38,131125.0
2017-09-05 15:10:00,7.38,7.38,7.36,7.36,182550.0,7.38,7.38,7.36,7.36,182550.0
2017-09-05 15:20:00,7.36,7.38,7.36,7.38,188280.0,7.36,7.38,7.36,7.38,188280.0
2017-09-05 15:30:00,7.38,7.39,7.35,7.36,292190.0,7.38,7.39,7.35,7.36,292190.0
2017-09-05 15:40:00,7.36,7.36,7.35,7.35,398840.0,7.36,7.36,7.35,7.35,398840.0
2017-09-05 15:50:00,7.35,7.36,7.33,7.35,887350.0,7.35,7.36,7.33,7.35,887350.0
2017-09-06 09:30:00,7.37,7.43,7.34,7.35,143570.0,7.37,7.43,7.34,7.35,143570.0
2017-09-06 09:40:00,7.35,7.39,7.33,7.37,108290.0,7.35,7.39,7.33,7.37,108290.0
2017-09-06 09:50:00,7.37,7.41,7.36,7.41,53520.0,7.37,7.41,7.36,7.41,53520.0
2017-09-06 10:00:00,7.41,7.41,7.38,7.39,63545.0,7.41,7.41,7.38,7.39,63545.0
2017-09-06 10:10:00,7.39,7.4,7.36,7.36,76950.0,7.39,7.4,7.36,7.36,76950.0
2017-09-06 10:20:00,7.36,7.38,7.36,7.38,91085.0,7.36,7.38,7.36,7.38,91085.0
2017-09-06 10:30:00,7.38,7.39,7.37,7.38,60645.0,7.38,7.39,7.37,7.38,60645.0
2017-09-06 10:40:00,7.38,7.39,7.37,7.38,84145.0,7.38,7.39,7.37,7.38,84145.0
2017-09-06 10:50:00,7.38,7.38,7.37,7.37,65845.0,7.38,7.38,7.37,7.37,65845.0
2017-09-06 11:00:00,7.38,7.38,7.35,7.35,94320.0,7.38,7.38,7.35,7.35,94320.0
2017-09-06 11:10:00,7.35,7.35,7.33,7.34,57500.0,7.35,7.35,7.33,7.34,57500.0
2017-09-06 11:20:00,7.34,7.35,7.34,7.35,57290.0,7.34,7.35,7.34,7.35,57290.0
2017-09-06 11:30:00,7.35,7.36,7.35,7.36,63895.0,7.35,7.36,7.35,7.36,63895.0
2017-09-06 11:40:00,7.36,7.37,7.36,7.36,51180.0,7.36,7.37,7.36,7.36,51180.0
2017-09-06 11:50:00,7.36,7.38,7.36,7.37,55390.0,7.36,7.38,7.36,7.37,55390.0
2017-09-06 12:00:00,7.38,7.38,7.36,7.37,83490.0,7.38,7.38,7.36,7.37,83490.0
2017-09-06 12:10:00,7.37,7.38,7.36,7.37,55440.0,7.37,7.38,7.36,7.37,55440.0
2017-09-06 12:20:00,7.37,7.38,7.37,7.38,36770.0,7.37,7.38,7.37,7.38,36770.0
2017-09-06 12:30:00,7.38,7.38,7.37,7.38,102360.0,7.38,7.38,7.37,7.38,102360.0
2017-09-06 12:40:00,7.38,7.38,7.37,7.37,48250.0,7.38,7.38,7.37,7.37,48250.0
2017-09-06 12:50:00,7.38,7.39,7.37,7.39,64475.0,7.38,7.39,7.37,7.39,64475.0
2017-09-06 13:00:00,7.39,7.4,7.39,7.4,105445.0,7.39,7.4,7.39,7.4,105445.0
2017-09-06 13:10:00,7.4,7.41,7.39,7.4,100775.0,7.4,7.41,7.39,7.4,100775.0
2017-09-06 13:20:00,7.4,7.4,7.39,7.4,33105.0,7.4,7.4,7.39,7.4,33105.0
2017-09-06 13:30:00,7.4,7.41,7.4,7.41,97315.0,7.4,7.41,7.4,7.41,97315.0
2017-09-06 13:40:00,7.41,7.42,7.41,7.42,109725.0,7.41,7.42,7.41,7.42,109725.0
2017-09-06 13:50:00,7.42,7.42,7.42,7.42,112660.0,7.42,7.42,7.42,7.42,112660.0
2017-09-06 14:00:00,7.42,7.43,7.42,7.43,42790.0,7.42,7.43,7.42,7.43,42790.0
2017-09-06 14:10:00,7.43,7.43,7.42,7.43,40970.0,7.43,7.43,7.42,7.43,40970.0
2017-09-06 14:20:00,7.43,7.43,7.42,7.43,94130.0,7.43,7.43,7.42,7.43,94130.0
2017-09-06 14:30:00,7.42,7.43,7.42,7.43,99330.0,7.42,7.43,7.42,7.43,99330.0
2017-09-06 14:40:00,7.43,7.43,7.42,7.42,133450.0,7.43,7.43,7.42,7.42,133450.0
2017-09-06 14:50:00,7.42,7.44,7.42,7.44,125275.0,7.42,7.44,7.42,7.44,125275.0
2017-09-06 15:00:00,7.44,7.46,7.43,7.45,184540.0,7.44,7.46,7.43,7.45,184540.0
2017-09-06 15:10:00,7.45,7.46,7.45,7.46,161900.0,7.45,7.46,7.45,7.46,161900.0
2017-09-06 15:20:00,7.46,7.48,7.46,7.47,160875.0,7.46,7.48,7.46,7.47,160875.0
2017-09-06 15:30:00,7.47,7.47,7.45,7.45,160705.0,7.47,7.47,7.45,7.45,160705.0
2017-09-06 15:40:00,7.46,7.46,7.45,7.46,311800.0,7.46,7.46,7.45,7.46,311800.0
2017-09-06 15:50:00,7.46,7.48,7.46,7.48,1137320.0,7.46,7.48,7.46,7.48,1137320.0
2017-09-07 09:30:00,7.5,7.52,7.46,7.5,196530.0,7.5,7.52,7.46,7.5,196530.0
2017-09-07 09:40:00,7.5,7.54,7.5,7.52,128065.0,7.5,7.54,7.5,7.52,128065.0
2017-09-07 09:50:00,7.52,7.52,7.49,7.5,32820.0,7.52,7.52,7.49,7.5,32820.0
2017-09-07 10:00:00,7.5,7.5,7.48,7.48,25395.0,7.5,7.5,7.48,7.48,25395.0
2017-09-07 10:10:00,7.48,7.48,7.45,7.47,48695.0,7.48,7.48,7.45,7.47,48695.0
2017-09-07 10:20:00,7.47,7.47,7.45,7.46,39370.0,7.47,7.47,7.45,7.46,39370.0
2017-09-07 10:30:00,7.46,7.49,7.46,7.48,41500.0,7.46,7.49,7.46,7.48,41500.0
2017-09-07 10:40:00,7.48,7.49,7.48,7.49,49825.0,7.48,7.49,7.48,7.49,49825.0
2017-09-07 10:50:00,7.49,7.49,7.48,7.48,69060.0,7.49,7.49,7.48,7.48,69060.0
2017-09-07 11:00:00,7.48,7.49,7.47,7.47,80270.0,7.48,7.49,7.47,7.47,80270.0
2017-09-07 11:10:00,7.47,7.47,7.44,7.44,58475.0,7.47,7.47,7.44,7.44,58475.0
2017-09-07 11:20:00,7.44,7.45,7.43,7.45,60825.0,7.44,7.45,7.43,7.45,60825.0
2017-09-07 11:30:00,7.45,7.46,7.44,7.46,38600.0,7.45,7.46,7.44,7.46,38600.0
2017-09-07 11:40:00,7.46,7.46,7.45,7.45,30480.0,7.46,7.46,7.45,7.45,30480.0
2017-09-07 11:50:00,7.45,7.45,7.44,7.44,36805.0,7.45,7.45,7.44,7.44,36805.0
2017-09-07 12:00:00,7.44,7.44,7.42,7.42,155665.0,7.44,7.44,7.42,7.42,155665.0
2017-09-07 12:10:00,7.43,7.43,7.42,7.43,60465.0,7.43,7.43,7.42,7.43,60465.0
2017-09-07 12:20:00,7.44,7.45,7.44,7.44,42250.0,7.44,7.45,7.44,7.44,42250.0
2017-09-07 12:30:00,7.44,7.45,7.44,7.45,42680.0,7.44,7.45,7.44,7.45,42680.0
2017-09-07 12:40:00,7.45,7.46,7.45,7.46,40075.0,7.45,7.46,7.45,7.46,40075.0
2017-09-07 12:50:00,7.46,7.47,7.46,7.47,60195.0,7.46,7.47,7.46,7.47,60195.0
2017-09-07 13:00:00,7.47,7.48,7.47,7.47,36965.0,7.47,7.48,7.47,7.47,36965.0
2017-09-07 13:10:00,7.47,7.47,7.45,7.45,80945.0,7.47,7.47,7.45,7.45,80945.0
2017-09-07 13:20:00,7.46,7.47,7.46,7.47,44070.0,7.46,7.47,7.46,7.47,44070.0
2017-09-07 13:30:00,7.47,7.47,7.47,7.47,24750.0,7.47,7.47,7.47,7.47,24750.0
2017-09-07 13:40:00,7.47,7.47,7.46,7.46,35285.0,7.47,7.47,7.46,7.46,35285.0
2017-09-07 13:50:00,7.46,7.47,7.46,7.46,48225.0,7.46,7.47,7.46,7.46,48225.0
2017-09-07 14:00:00,7.46,7.46,7.46,7.46,28580.0,7.46,7.46,7.46,7.46,28580.0
2017-09-07 14:10:00,7.46,7.46,7.45,7.45,35050.0,7.46,7.46,7.45,7.45,35050.0
2017-09-07 14:20:00,7.45,7.47,7.45,7.47,143890.0,7.45,7.47,7.45,7.47,143890.0
2017-09-07 14:30:00,7.47,7.47,7.46,7.47,41000.0,7.47,7.47,7.46,7.47,41000.0
2017-09-07 14:40:00,7.47,7.47,7.47,7.47,44655.0,7.47,7.47,7.47,7.47,44655.0
2017-09-07 14:50:00,7.47,7.47,7.46,7.47,43995.0,7.47,7.47,7.46,7.47,43995.0
2017-09-07 15:00:00,7.47,7.48,7.46,7.47,56565.0,7.47,7.48,7.46,7.47,56565.0
2017-09-07 15:10:00,7.48,7.48,7.47,7.48,44115.0,7.48,7.48,7.47,7.48,44115.0
2017-09-07 15:20:00,7.48,7.48,7.47,7.48,79575.0,7.48,7.48,7.47,7.48,79575.0
2017-09-07 15:30:00,7.48,7.49,7.48,7.49,114525.0,7.48,7.49,7.48,7.49,114525.0
2017-09-07 15:40:00,7.49,7.49,7.48,7.48,147690.0,7.49,7.49,7.48,7.48,147690.0
2017-09-07 15:50:00,7.48,7.48,7.46,7.47,228960.0,7.48,7.48,7.46,7.47,228960.0
2017-09-08 09:30:00,7.52,7.64,7.51,7.63,731460.0,7.52,7.64,7.51,7.63,731460.0
2017-09-08 09:40:00,7.63,7.67,7.63,7.65,215705.0,7.63,7.67,7.63,7.65,215705.0
2017-09-08 09:50:00,7.65,7.67,7.59,7.6,426610.0,7.65,7.67,7.59,7.6,426610.0
2017-09-08 10:00:00,7.61,7.69,7.61,7.66,276655.0,7.61,7.69,7.61,7.66,276655.0
2017-09-08 10:10:00,7.66,7.68,7.64,7.64,122610.0,7.66,7.68,7.64,7.64,122610.0
2017-09-08 10:20:00,7.65,7.66,7.64,7.65,64615.0,7.65,7.66,7.64,7.65,64615.0
2017-09-08 10:30:00,7.65,7.65,7.63,7.63,155425.0,7.65,7.65,7.63,7.63,155425.0
2017-09-08 10:40:00,7.63,7.64,7.56,7.62,214380.0,7.63,7.64,7.56,7.62,214380.0
2017-09-08 10:50:00,7.63,7.63,7.59,7.61,76510.0,7.63,7.63,7.59,7.61,76510.0
2017-09-08 11:00:00,7.61,7.63,7.59,7.59,68960.0,7.61,7.63,7.59,7.59,68960.0
2017-09-08 11:10:00,7.6,7.61,7.59,7.59,64985.0,7.6,7.61,7.59,7.59,64985.0
2017-09-08 11:20:00,7.59,7.6,7.59,7.6,70010.0,7.59,7.6,7.59,7.6,70010.0
2017-09-08 11:30:00,7.6,7.62,7.6,7.6,80855.0,7.6,7.62,7.6,7.6,80855.0
2017-09-08 11:40:00,7.6,7.61,7.59,7.61,31075.0,7.6,7.61,7.59,7.61,31075.0
2017-09-08 11:50:00,7.61,7.61,7.59,7.6,38755.0,7.61,7.61,7.59,7.6,38755.0
2017-09-08 12:00:00,7.6,7.6,7.59,7.59,34650.0,7.6,7.6,7.59,7.59,34650.0
2017-09-08 12:10:00,7.59,7.59,7.57,7.57,41855.0,7.59,7.59,7.57,7.57,41855.0
2017-09-08 12:20:00,7.57,7.58,7.57,7.57,26350.0,7.57,7.58,7.57,7.57,26350.0
2017-09-08 12:30:00,7.57,7.58,7.57,7.58,32650.0,7.57,7.58,7.57,7.58,32650.0
2017-09-08 12:40:00,7.58,7.58,7.57,7.58,40795.0,7.58,7.58,7.57,7.58,40795.0
2017-09-08 12:50:00,7.58,7.58,7.57,7.57,36785.0,7.58,7.58,7.57,7.57,36785.0
2017-09-08 13:00:00,7.57,7.58,7.57,7.57,31065.0,7.57,7.58,7.57,7.57,31065.0
2017-09-08 13:10:00,7.57,7.57,7.57,7.57,16385.0,7.57,7.57,7.57,7.57,16385.0
2017-09-08 13:20:00,7.57,7.58,7.57,7.57,40850.0,7.57,7.58,7.57,7.57,40850.0
2017-09-08 13:30:00,7.57,7.57,7.53,7.55,88305.0,7.57,7.57,7.53,7.55,88305.0
2017-09-08 13:40:00,7.55,7.55,7.55,7.55,29000.0,7.55,7.55,7.55,7.55,29000.0
2017-09-08 13:50:00,7.55,7.55,7.55,7.55,42205.0,7.55,7.55,7.55,7.55,42205.0
2017-09-08 14:00:00,7.55,7.55,7.53,7.54,50285.0,7.55,7.55,7.53,7.54,50285.0
2017-09-08 14:10:00,7.53,7.54,7.53,7.53,65590.0,7.53,7.54,7.53,7.53,65590.0
2017-09-08 14:20:00,7.54,7.54,7.52,7.52,32610.0,7.54,7.54,7.52,7.52,32610.0
2017-09-08 14:30:00,7.52,7.53,7.52,7.53,77195.0,7.52,7.53,7.52,7.53,77195.0
2017-09-08 14:40:00,7.53,7.53,7.52,7.52,53080.0,7.53,7.53,7.52,7.52,53080.0
2017-09-08 14:50:00,7.51,7.52,7.51,7.52,73370.0,7.51,7.52,7.51,7.52,73370.0
2017-09-08 15:00:00,7.52,7.53,7.51,7.53,111580.0,7.52,7.53,7.51,7.53,111580.0
2017-09-08 15:10:00,7.53,7.53,7.52,7.52,78500.0,7.53,7.53,7.52,7.52,78500.0
2017-09-08 15:20:00,7.52,7.52,7.51,7.51,141905.0,7.52,7.52,7.51,7.51,141905.0
2017-09-08 15:30:00,7.51,7.52,7.5,7.51,126765.0,7.51,7.52,7.5,7.51,126765.0
2017-09-08 15:40:00,7.52,7.52,7.51,7.52,197355.0,7.52,7.52,7.51,7.52,197355.0
2017-09-08 15:50:00,7.52,7.52,7.51,7.51,294050.0,7.52,7.52,7.51,7.51,294050.0
2017-09-11 09:30:00,7.57,7.67,7.57,7.65,270775.0,7.57,7.67,7.57,7.65,270775.0
2017-09-11 09:40:00,7.66,7.69,7.66,7.66,110730.0,7.66,7.69,7.66,7.66,110730.0
2017-09-11 09:50:00,7.66,7.69,7.65,7.68,120695.0,7.66,7.69,7.65,7.68,120695.0
2017-09-11 10:00:00,7.68,7.71,7.68,7.68,177745.0,7.68,7.71,7.68,7.68,177745.0
2017-09-11 10:10:00,7.68,7.68,7.64,7.64,85620.0,7.68,7.68,7.64,7.64,85620.0
2017-09-11 10:20:00,7.64,7.66,7.63,7.65,82070.0,7.64,7.66,7.63,7.65,82070.0
2017-09-11 10:30:00,7.65,7.65,7.63,7.64,72035.0,7.65,7.65,7.63,7.64,72035.0
2017-09-11 10:40:00,7.65,7.65,7.63,7.64,49800.0,7.65,7.65,7.63,7.64,49800.0
2017-09-11 10:50:00,7.64,7.65,7.63,7.64,83570.0,7.64,7.65,7.63,7.64,83570.0
2017-09-11 11:00:00,7.64,7.64,7.63,7.64,33050.0,7.64,7.64,7.63,7.64,33050.0
2017-09-11 11:10:00,7.64,7.65,7.63,7.65,50750.0,7.64,7.65,7.63,7.65,50750.0
2017-09-11 11:20:00,7.65,7.65,7.64,7.65,33040.0,7.65,7.65,7.64,7.65,33040.0
2017-09-11 11:30:00,7.65,7.67,7.65,7.66,59920.0,7.65,7.67,7.65,7.66,59920.0
2017-09-11 11:40:00,7.66,7.66,7.65,7.66,61285.0,7.66,7.66,7.65,7.66,61285.0
2017-09-11 11:50:00,7.66,7.66,7.65,7.66,42705.0,7.66,7.66,7.65,7.66,42705.0
2017-09-11 12:00:00,7.66,7.66,7.65,7.66,51025.0,7.66,7.66,7.65,7.66,51025.0
2017-09-11 12:10:00,7.66,7.66,7.66,7.66,33875.0,7.66,7.66,7.66,7.66,33875.0
2017-09-11 12:20:00,7.67,7.67,7.66,7.66,25335.0,7.67,7.67,7.66,7.66,25335.0
2017-09-11 12:30:00,7.66,7.66,7.65,7.65,33500.0,7.66,7.66,7.65,7.65,33500.0
2017-09-11 12:40:00,7.66,7.67,7.66,7.67,56250.0,7.66,7.67,7.66,7.67,56250.0
2017-09-11 12:50:00,7.67,7.67,7.66,7.67,46930.0,7.67,7.67,7.66,7.67,46930.0
2017-09-11 13:00:00,7.67,7.67,7.66,7.67,30290.0,7.67,7.67,7.66,7.67,30290.0
2017-09-11 13:10:00,7.67,7.67,7.66,7.66,36080.0,7.67,7.67,7.66,7.66,36080.0
2017-09-11 13:20:00,7.66,7.66,7.65,7.66,77745.0,7.66,7.66,7.65,7.66,77745.0
2017-09-11 13:30:00,7.66,7.66,7.65,7.65,64890.0,7.66,7.66,7.65,7.65,64890.0
2017-09-11 13:40:00,7.65,7.65,7.65,7.65,37445.0,7.65,7.65,7.65,7.65,37445.0
2017-09-11 13:50:00,7.65,7.66,7.65,7.66,32475.0,7.65,7.66,7.65,7.66,32475.0
2017-09-11 14:00:00,7.66,7.66,7.65,7.65,45175.0,7.66,7.66,7.65,7.65,45175.0
2017-09-11 14:10:00,7.66,7.66,7.65,7.65,49000.0,7.66,7.66,7.65,7.65,49000.0
2017-09-11 14:20:00,7.66,7.66,7.63,7.63,52705.0,7.66,7.66,7.63,7.63,52705.0
2017-09-11 14:30:00,7.63,7.64,7.63,7.63,49550.0,7.63,7.64,7.63,7.63,49550.0
2017-09-11 14:40:00,7.63,7.64,7.63,7.64,50915.0,7.63,7.64,7.63,7.64,50915.0
2017-09-11 14:50:00,7.64,7.65,7.64,7.64,57395.0,7.64,7.65,7.64,7.64,57395.0
2017-09-11 15:00:00,7.64,7.65,7.64,7.65,70435.0,7.64,7.65,7.64,7.65,70435.0
2017-09-11 15:10:00,7.65,7.65,7.64,7.64,105175.0,7.65,7.65,7.64,7.64,105175.0
2017-09-11 15:20:00,7.64,7.64,7.63,7.64,68530.0,7.64,7.64,7.63,7.64,68530.0
2017-09-11 15:30:00,7.64,7.64,7.63,7.64,109195.0,7.64,7.64,7.63,7.64,109195.0
2017-09-11 15:40:00,7.64,7.64,7.62,7.62,184485.0,7.64,7.64,7.62,7.62,184485.0
2017-09-11 15:50:00,7.62,7.66,7.62,7.65,810435.0,7.62,7.66,7.62,7.65,810435.0
2017-09-12 09:30:00,7.68,7.7,7.67,7.67,141740.0,7.68,7.7,7.67,7.67,141740.0
2017-09-12 09:40:00,7.67,7.67,7.62,7.62,80725.0,7.67,7.67,7.62,7.62,80725.0
2017-09-12 09:50:00,7.62,7.65,7.6,7.64,58060.0,7.62,7.65,7.6,7.64,58060.0
2017-09-12 10:00:00,7.64,7.65,7.61,7.62,38375.0,7.64,7.65,7.61,7.62,38375.0
2017-09-12 10:10:00,7.63,7.64,7.62,7.64,34500.0,7.63,7.64,7.62,7.64,34500.0
2017-09-12 10:20:00,7.64,7.65,7.61,7.62,122995.0,7.64,7.65,7.61,7.62,122995.0
2017-09-12 10:30:00,7.62,7.63,7.61,7.61,56910.0,7.62,7.63,7.61,7.61,56910.0
2017-09-12 10:40:00,7.61,7.61,7.59,7.6,51960.0,7.61,7.61,7.59,7.6,51960.0
2017-09-12 10:50:00,7.6,7.61,7.59,7.59,72345.0,7.6,7.61,7.59,7.59,72345.0
2017-09-12 11:00:00,7.59,7.6,7.58,7.6,63300.0,7.59,7.6,7.58,7.6,63300.0
2017-09-12 11:10:00,7.6,7.63,7.6,7.63,37680.0,7.6,7.63,7.6,7.63,37680.0
2017-09-12 11:20:00,7.64,7.64,7.63,7.64,47995.0,7.64,7.64,7.63,7.64,47995.0
2017-09-12 11:30:00,7.64,7.65,7.63,7.65,45910.0,7.64,7.65,7.63,7.65,45910.0
2017-09-12 11:40:00,7.65,7.67,7.64,7.67,149425.0,7.65,7.67,7.64,7.67,149425.0
2017-09-12 11:50:00,7.67,7.67,7.66,7.67,85220.0,7.67,7.67,7.66,7.67,85220.0
2017-09-12 12:00:00,7.67,7.68,7.66,7.66,53410.0,7.67,7.68,7.66,7.66,53410.0
2017-09-12 12:10:00,7.66,7.68,7.66,7.67,35680.0,7.66,7.68,7.66,7.67,35680.0
2017-09-12 12:20:00,7.67,7.68,7.67,7.68,29655.0,7.67,7.68,7.67,7.68,29655.0
2017-09-12 12:30:00,7.68,7.69,7.67,7.67,62975.0,7.68,7.69,7.67,7.67,62975.0
2017-09-12 12:40:00,7.67,7.68,7.67,7.68,55510.0,7.67,7.68,7.67,7.68,55510.0
2017-09-12 12:50:00,7.68,7.69,7.68,7.69,29110.0,7.68,7.69,7.68,7.69,29110.0
2017-09-12 13:00:00,7.69,7.69,7.68,7.69,45280.0,7.69,7.69,7.68,7.69,45280.0
2017-09-12 13:10:00,7.68,7.69,7.68,7.68,79725.0,7.68,7.69,7.68,7.68,79725.0
2017-09-12 13:20:00,7.68,7.69,7.68,7.69,20320.0,7.68,7.69,7.68,7.69,20320.0
2017-09-12 13:30:00,7.69,7.69,7.68,7.68,43550.0,7.69,7.69,7.68,7.68,43550.0
2017-09-12 13:40:00,7.68,7.69,7.68,7.69,52365.0,7.68,7.69,7.68,7.69,52365.0
2017-09-12 13:50:00,7.69,7.7,7.68,7.68,47495.0,7.69,7.7,7.68,7.68,47495.0
2017-09-12 14:00:00,7.68,7.69,7.68,7.69,37245.0,7.68,7.69,7.68,7.69,37245.0
2017-09-12 14:10:00,7.69,7.69,7.69,7.69,62760.0,7.69,7.69,7.69,7.69,62760.0
2017-09-12 14:20:00,7.69,7.69,7.68,7.69,51600.0,7.69,7.69,7.68,7.69,51600.0
2017-09-12 14:30:00,7.69,7.69,7.68,7.68,55800.0,7.69,7.69,7.68,7.68,55800.0
2017-09-12 14:40:00,7.68,7.68,7.67,7.68,42545.0,7.68,7.68,7.67,7.68,42545.0
2017-09-12 14:50:00,7.68,7.69,7.68,7.68,50280.0,7.68,7.69,7.68,7.68,50280.0
2017-09-12 15:00:00,7.69,7.69,7.68,7.68,84290.0,7.69,7.69,7.68,7.68,84290.0
2017-09-12 15:10:00,7.68,7.69,7.68,7.69,60870.0,7.68,7.69,7.68,7.69,60870.0
2017-09-12 15:20:00,7.69,7.7,7.69,7.7,73915.0,7.69,7.7,7.69,7.7,73915.0
2017-09-12 15:30:00,7.7,7.7,7.7,7.7,137405.0,7.7,7.7,7.7,7.7,137405.0
2017-09-12 15:40:00,7.7,7.7,7.7,7.7,162625.0,7.7,7.7,7.7,7.7,162625.0
2017-09-12 15:50:00,7.7,7.7,7.69,7.7,344565.0,7.7,7.7,7.69,7.7,344565.0
2017-09-13 09:30:00,7.66,7.69,7.65,7.67,146645.0,7.66,7.69,7.65,7.67,146645.0
2017-09-13 09:40:00,7.68,7.68,7.63,7.64,54845.0,7.68,7.68,7.63,7.64,54845.0
2017-09-13 09:50:00,7.64,7.67,7.64,7.67,44890.0,7.64,7.67,7.64,7.67,44890.0
2017-09-13 10:00:00,7.67,7.67,7.66,7.66,61720.0,7.67,7.67,7.66,7.66,61720.0
2017-09-13 10:10:00,7.67,7.68,7.66,7.68,70185.0,7.67,7.68,7.66,7.68,70185.0
2017-09-13 10:20:00,7.67,7.69,7.67,7.67,50395.0,7.67,7.69,7.67,7.67,50395.0
2017-09-13 10:30:00,7.67,7.68,7.67,7.67,34000.0,7.67,7.68,7.67,7.67,34000.0
2017-09-13 10:40:00,7.68,7.68,7.67,7.67,30500.0,7.68,7.68,7.67,7.67,30500.0
2017-09-13 10:50:00,7.68,7.68,7.67,7.67,25950.0,7.68,7.68,7.67,7.67,25950.0
2017-09-13 11:00:00,7.67,7.67,7.66,7.67,38830.0,7.67,7.67,7.66,7.67,38830.0
2017-09-13 11:10:00,7.67,7.67,7.67,7.67,27905.0,7.67,7.67,7.67,7.67,27905.0
2017-09-13 11:20:00,7.67,7.68,7.67,7.67,237600.0,7.67,7.68,7.67,7.67,237600.0
2017-09-13 11:30:00,7.67,7.67,7.64,7.64,38355.0,7.67,7.67,7.64,7.64,38355.0
2017-09-13 11:40:00,7.64,7.65,7.64,7.64,24500.0,7.64,7.65,7.64,7.64,24500.0
2017-09-13 11:50:00,7.65,7.65,7.64,7.64,33415.0,7.65,7.65,7.64,7.64,33415.0
2017-09-13 12:00:00,7.64,7.64,7.62,7.63,28965.0,7.64,7.64,7.62,7.63,28965.0
2017-09-13 12:10:00,7.64,7.64,7.63,7.64,22500.0,7.64,7.64,7.63,7.64,22500.0
2017-09-13 12:20:00,7.64,7.65,7.64,7.64,19715.0,7.64,7.65,7.64,7.64,19715.0
2017-09-13 12:30:00,7.64,7.64,7.63,7.63,11000.0,7.64,7.64,7.63,7.63,11000.0
2017-09-13 12:40:00,7.63,7.65,7.62,7.65,36615.0,7.63,7.65,7.62,7.65,36615.0
2017-09-13 12:50:00,7.65,7.65,7.63,7.64,28300.0,7.65,7.65,7.63,7.64,28300.0
2017-09-13 13:00:00,7.64,7.64,7.63,7.64,42460.0,7.64,7.64,7.63,7.64,42460.0
2017-09-13 13:10:00,7.64,7.66,7.64,7.66,45635.0,7.64,7.66,7.64,7.66,45635.0
2017-09-13 13:20:00,7.66,7.66,7.65,7.66,39840.0,7.66,7.66,7.65,7.66,39840.0
2017-09-13 13:30:00,7.66,7.66,7.64,7.65,104495.0,7.66,7.66,7.64,7.65,104495.0
2017-09-13 13:40:00,7.65,7.65,7.64,7.64,39145.0,7.65,7.65,7.64,7.64,39145.0
2017-09-13 13:50:00,7.64,7.65,7.62,7.63,90280.0,7.64,7.65,7.62,7.63,90280.0
2017-09-13 14:00:00,7.63,7.65,7.63,7.64,42605.0,7.63,7.65,7.63,7.64,42605.0
2017-09-13 14:10:00,7.64,7.65,7.64,7.65,33230.0,7.64,7.65,7.64,7.65,33230.0
2017-09-13 14:20:00,7.65,7.65,7.65,7.65,58690.0,7.65,7.65,7.65,7.65,58690.0
2017-09-13 14:30:00,7.65,7.65,7.65,7.65,31490.0,7.65,7.65,7.65,7.65,31490.0
2017-09-13 14:40:00,7.65,7.65,7.64,7.64,58665.0,7.65,7.65,7.64,7.64,58665.0
2017-09-13 14:50:00,7.64,7.65,7.64,7.65,47210.0,7.64,7.65,7.64,7.65,47210.0
2017-09-13 15:00:00,7.65,7.66,7.64,7.65,48050.0,7.65,7.66,7.64,7.65,48050.0
2017-09-13 15:10:00,7.65,7.65,7.63,7.63,82480.0,7.65,7.65,7.63,7.63,82480.0
2017-09-13 15:20:00,7.63,7.63,7.62,7.62,83485.0,7.63,7.63,7.62,7.62,83485.0
2017-09-13 15:30:00,7.62,7.62,7.61,7.61,165200.0,7.62,7.62,7.61,7.61,165200.0
2017-09-13 15:40:00,7.61,7.61,7.6,7.6,166015.0,7.61,7.61,7.6,7.6,166015.0
2017-09-13 15:50:00,7.6,7.6,7.59,7.59,616185.0,7.6,7.6,7.59,7.59,616185.0
2017-09-14 09:30:00,7.56,7.56,7.48,7.49,181875.0,7.56,7.56,7.48,7.49,181875.0
2017-09-14 09:40:00,7.49,7.55,7.49,7.53,94645.0,7.49,7.55,7.49,7.53,94645.0
2017-09-14 09:50:00,7.52,7.54,7.52,7.52,98895.0,7.52,7.54,7.52,7.52,98895.0
2017-09-14 10:00:00,7.53,7.53,7.52,7.53,69260.0,7.53,7.53,7.52,7.53,69260.0
2017-09-14 10:10:00,7.53,7.56,7.53,7.56,62215.0,7.53,7.56,7.53,7.56,62215.0
2017-09-14 10:20:00,7.57,7.57,7.55,7.56,55295.0,7.57,7.57,7.55,7.56,55295.0
2017-09-14 10:30:00,7.56,7.58,7.56,7.57,49000.0,7.56,7.58,7.56,7.57,49000.0
2017-09-14 10:40:00,7.58,7.6,7.58,7.6,71180.0,7.58,7.6,7.58,7.6,71180.0
2017-09-14 10:50:00,7.6,7.62,7.59,7.61,70350.0,7.6,7.62,7.59,7.61,70350.0
2017-09-14 11:00:00,7.61,7.62,7.59,7.59,103330.0,7.61,7.62,7.59,7.59,103330.0
2017-09-14 11:10:00,7.59,7.6,7.59,7.6,30560.0,7.59,7.6,7.59,7.6,30560.0
2017-09-14 11:20:00,7.6,7.6,7.59,7.59,42795.0,7.6,7.6,7.59,7.59,42795.0
2017-09-14 11:30:00,7.6,7.61,7.59,7.6,72000.0,7.6,7.61,7.59,7.6,72000.0
2017-09-14 11:40:00,7.6,7.61,7.6,7.6,32500.0,7.6,7.61,7.6,7.6,32500.0
2017-09-14 11:50:00,7.6,7.6,7.6,7.6,36400.0,7.6,7.6,7.6,7.6,36400.0
2017-09-14 12:00:00,7.6,7.61,7.6,7.6,70300.0,7.6,7.61,7.6,7.6,70300.0
2017-09-14 12:10:00,7.61,7.62,7.61,7.61,29040.0,7.61,7.62,7.61,7.61,29040.0
2017-09-14 12:20:00,7.61,7.61,7.59,7.6,32920.0,7.61,7.61,7.59,7.6,32920.0
2017-09-14 12:30:00,7.6,7.61,7.59,7.61,31250.0,7.6,7.61,7.59,7.61,31250.0
2017-09-14 12:40:00,7.61,7.61,7.61,7.61,23500.0,7.61,7.61,7.61,7.61,23500.0
2017-09-14 12:50:00,7.61,7.62,7.61,7.61,27685.0,7.61,7.62,7.61,7.61,27685.0
2017-09-14 13:00:00,7.62,7.62,7.61,7.61,77615.0,7.62,7.62,7.61,7.61,77615.0
2017-09-14 13:10:00,7.6,7.61,7.6,7.61,31500.0,7.6,7.61,7.6,7.61,31500.0
2017-09-14 13:20:00,7.61,7.61,7.6,7.6,38050.0,7.61,7.61,7.6,7.6,38050.0
2017-09-14 13:30:00,7.6,7.6,7.6,7.6,30670.0,7.6,7.6,7.6,7.6,30670.0
2017-09-14 13:40:00,7.6,7.6,7.59,7.59,33465.0,7.6,7.6,7.59,7.59,33465.0
2017-09-14 13:50:00,7.59,7.6,7.59,7.6,40665.0,7.59,7.6,7.59,7.6,40665.0
2017-09-14 14:00:00,7.6,7.61,7.6,7.61,56745.0,7.6,7.61,7.6,7.61,56745.0
2017-09-14 14:10:00,7.61,7.61,7.61,7.61,43620.0,7.61,7.61,7.61,7.61,43620.0
2017-09-14 14:20:00,7.61,7.61,7.6,7.6,35905.0,7.61,7.61,7.6,7.6,35905.0
2017-09-14 14:30:00,7.6,7.61,7.6,7.61,44310.0,7.6,7.61,7.6,7.61,44310.0
2017-09-14 14:40:00,7.61,7.62,7.61,7.62,44750.0,7.61,7.62,7.61,7.62,44750.0
2017-09-14 14:50:00,7.62,7.62,7.62,7.62,39330.0,7.62,7.62,7.62,7.62,39330.0
2017-09-14 15:00:00,7.62,7.62,7.61,7.61,33810.0,7.62,7.62,7.61,7.61,33810.0
2017-09-14 15:10:00,7.61,7.61,7.6,7.61,65080.0,7.61,7.61,7.6,7.61,65080.0
2017-09-14 15:20:00,7.61,7.61,7.6,7.6,60495.0,7.61,7.61,7.6,7.6,60495.0
2017-09-14 15:30:00,7.6,7.61,7.6,7.6,120065.0,7.6,7.61,7.6,7.6,120065.0
2017-09-14 15:40:00,7.6,7.6,7.59,7.6,168980.0,7.6,7.6,7.59,7.6,168980.0
2017-09-14 15:50:00,7.6,7.61,7.6,7.6,278085.0,7.6,7.61,7.6,7.6,278085.0
2017-09-15 09:30:00,7.59,7.63,7.59,7.63,564950.0,7.59,7.63,7.59,7.63,564950.0
2017-09-15 09:40:00,7.62,7.64,7.6,7.64,122205.0,7.62,7.64,7.6,7.64,122205.0
2017-09-15 09:50:00,7.64,7.66,7.63,7.65,105710.0,7.64,7.66,7.63,7.65,105710.0
2017-09-15 10:00:00,7.65,7.66,7.63,7.64,58775.0,7.65,7.66,7.63,7.64,58775.0
2017-09-15 10:10:00,7.64,7.65,7.63,7.65,53975.0,7.64,7.65,7.63,7.65,53975.0
2017-09-15 10:20:00,7.65,7.65,7.62,7.63,58230.0,7.65,7.65,7.62,7.63,58230.0
2017-09-15 10:30:00,7.63,7.65,7.63,7.65,48625.0,7.63,7.65,7.63,7.65,48625.0
2017-09-15 10:40:00,7.65,7.66,7.64,7.66,53650.0,7.65,7.66,7.64,7.66,53650.0
2017-09-15 10:50:00,7.66,7.68,7.66,7.68,162225.0,7.66,7.68,7.66,7.68,162225.0
2017-09-15 11:00:00,7.67,7.67,7.65,7.66,31200.0,7.67,7.67,7.65,7.66,31200.0
2017-09-15 11:10:00,7.66,7.66,7.64,7.65,35620.0,7.66,7.66,7.64,7.65,35620.0
2017-09-15 11:20:00,7.64,7.65,7.64,7.65,20820.0,7.64,7.65,7.64,7.65,20820.0
2017-09-15 11:30:00,7.65,7.65,7.64,7.65,49555.0,7.65,7.65,7.64,7.65,49555.0
2017-09-15 11:40:00,7.65,7.66,7.65,7.66,41250.0,7.65,7.66,7.65,7.66,41250.0
2017-09-15 11:50:00,7.66,7.66,7.66,7.66,39015.0,7.66,7.66,7.66,7.66,39015.0
2017-09-15 12:00:00,7.66,7.68,7.66,7.68,68420.0,7.66,7.68,7.66,7.68,68420.0
2017-09-15 12:10:00,7.68,7.7,7.68,7.68,112965.0,7.68,7.7,7.68,7.68,112965.0
2017-09-15 12:20:00,7.68,7.69,7.68,7.69,101410.0,7.68,7.69,7.68,7.69,101410.0
2017-09-15 12:30:00,7.69,7.7,7.68,7.68,110075.0,7.69,7.7,7.68,7.68,110075.0
2017-09-15 12:40:00,7.68,7.68,7.67,7.67,51615.0,7.68,7.68,7.67,7.67,51615.0
2017-09-15 12:50:00,7.68,7.68,7.67,7.68,44730.0,7.68,7.68,7.67,7.68,44730.0
2017-09-15 13:00:00,7.68,7.7,7.68,7.7,197505.0,7.68,7.7,7.68,7.7,197505.0
2017-09-15 13:10:00,7.7,7.7,7.69,7.7,42680.0,7.7,7.7,7.69,7.7,42680.0
2017-09-15 13:20:00,7.7,7.71,7.68,7.7,236510.0,7.7,7.71,7.68,7.7,236510.0
2017-09-15 13:30:00,7.7,7.71,7.7,7.7,44655.0,7.7,7.71,7.7,7.7,44655.0
2017-09-15 13:40:00,7.7,7.7,7.69,7.7,40745.0,7.7,7.7,7.69,7.7,40745.0
2017-09-15 13:50:00,7.7,7.7,7.69,7.7,44725.0,7.7,7.7,7.69,7.7,44725.0
2017-09-15 14:00:00,7.7,7.7,7.69,7.7,63955.0,7.7,7.7,7.69,7.7,63955.0
2017-09-15 14:10:00,7.7,7.7,7.69,7.69,33225.0,7.7,7.7,7.69,7.69,33225.0
2017-09-15 14:20:00,7.69,7.7,7.69,7.7,48150.0,7.69,7.7,7.69,7.7,48150.0
2017-09-15 14:30:00,7.7,7.7,7.69,7.7,69365.0,7.7,7.7,7.69,7.7,69365.0
2017-09-15 14:40:00,7.7,7.71,7.7,7.71,58935.0,7.7,7.71,7.7,7.71,58935.0
2017-09-15 14:50:00,7.71,7.71,7.7,7.7,46775.0,7.71,7.71,7.7,7.7,46775.0
2017-09-15 15:00:00,7.7,7.7,7.69,7.7,35605.0,7.7,7.7,7.69,7.7,35605.0
2017-09-15 15:10:00,7.7,7.7,7.7,7.7,69735.0,7.7,7.7,7.7,7.7,69735.0
2017-09-15 15:20:00,7.7,7.7,7.7,7.7,79255.0,7.7,7.7,7.7,7.7,79255.0
2017-09-15 15:30:00,7.7,7.7,7.68,7.68,88205.0,7.7,7.7,7.68,7.68,88205.0
2017-09-15 15:40:00,7.68,7.7,7.68,7.69,262205.0,7.68,7.7,7.68,7.69,262205.0
2017-09-15 15:50:00,7.69,7.73,7.69,7.73,1148945.0,7.69,7.73,7.69,7.73,1148945.0
2017-09-18 09:30:00,7.76,7.8,7.76,7.78,203735.0,7.76,7.8,7.76,7.78,203735.0
2017-09-18 09:40:00,7.78,7.79,7.77,7.78,100840.0,7.78,7.79,7.77,7.78,100840.0
2017-09-18 09:50:00,7.78,7.79,7.77,7.77,117925.0,7.78,7.79,7.77,7.77,117925.0
2017-09-18 10:00:00,7.77,7.81,7.77,7.8,233330.0,7.77,7.81,7.77,7.8,233330.0
2017-09-18 10:10:00,7.79,7.81,7.79,7.8,49015.0,7.79,7.81,7.79,7.8,49015.0
2017-09-18 10:20:00,7.8,7.8,7.79,7.79,99750.0,7.8,7.8,7.79,7.79,99750.0
2017-09-18 10:30:00,7.79,7.8,7.79,7.8,78720.0,7.79,7.8,7.79,7.8,78720.0
2017-09-18 10:40:00,7.8,7.8,7.77,7.79,185475.0,7.8,7.8,7.77,7.79,185475.0
2017-09-18 10:50:00,7.79,7.79,7.78,7.78,118015.0,7.79,7.79,7.78,7.78,118015.0
2017-09-18 11:00:00,7.78,7.78,7.77,7.78,87995.0,7.78,7.78,7.77,7.78,87995.0
2017-09-18 11:10:00,7.78,7.79,7.78,7.78,58415.0,7.78,7.79,7.78,7.78,58415.0
2017-09-18 11:20:00,7.78,7.79,7.78,7.79,62420.0,7.78,7.79,7.78,7.79,62420.0
2017-09-18 11:30:00,7.78,7.78,7.78,7.78,53740.0,7.78,7.78,7.78,7.78,53740.0
2017-09-18 11:40:00,7.78,7.78,7.77,7.77,62455.0,7.78,7.78,7.77,7.77,62455.0
2017-09-18 11:50:00,7.77,7.79,7.77,7.79,61825.0,7.77,7.79,7.77,7.79,61825.0
2017-09-18 12:00:00,7.78,7.79,7.78,7.79,30225.0,7.78,7.79,7.78,7.79,30225.0
2017-09-18 12:10:00,7.79,7.8,7.79,7.79,53575.0,7.79,7.8,7.79,7.79,53575.0
2017-09-18 12:20:00,7.79,7.8,7.79,7.8,1035130.0,7.79,7.8,7.79,7.8,1035130.0
2017-09-18 12:30:00,7.8,7.8,7.79,7.8,390970.0,7.8,7.8,7.79,7.8,390970.0
2017-09-18 12:40:00,7.8,7.8,7.78,7.78,124940.0,7.8,7.8,7.78,7.78,124940.0
2017-09-18 12:50:00,7.78,7.79,7.78,7.78,39040.0,7.78,7.79,7.78,7.78,39040.0
2017-09-18 13:00:00,7.78,7.78,7.77,7.77,50000.0,7.78,7.78,7.77,7.77,50000.0
2017-09-18 13:10:00,7.77,7.77,7.77,7.77,29175.0,7.77,7.77,7.77,7.77,29175.0
2017-09-18 13:20:00,7.77,7.78,7.77,7.77,40785.0,7.77,7.78,7.77,7.77,40785.0
2017-09-18 13:30:00,7.77,7.78,7.77,7.77,96745.0,7.77,7.78,7.77,7.77,96745.0
2017-09-18 13:40:00,7.77,7.78,7.77,7.78,29125.0,7.77,7.78,7.77,7.78,29125.0
2017-09-18 13:50:00,7.78,7.78,7.77,7.77,42925.0,7.78,7.78,7.77,7.77,42925.0
2017-09-18 14:00:00,7.77,7.77,7.77,7.77,55310.0,7.77,7.77,7.77,7.77,55310.0
2017-09-18 14:10:00,7.77,7.77,7.75,7.75,107320.0,7.77,7.77,7.75,7.75,107320.0
2017-09-18 14:20:00,7.75,7.75,7.74,7.75,59860.0,7.75,7.75,7.74,7.75,59860.0
2017-09-18 14:30:00,7.75,7.75,7.73,7.73,97445.0,7.75,7.75,7.73,7.73,97445.0
2017-09-18 14:40:00,7.73,7.73,7.72,7.72,35050.0,7.73,7.73,7.72,7.72,35050.0
2017-09-18 14:50:00,7.72,7.73,7.72,7.73,74640.0,7.72,7.73,7.72,7.73,74640.0
2017-09-18 15:00:00,7.73,7.73,7.73,7.73,48085.0,7.73,7.73,7.73,7.73,48085.0
2017-09-18 15:10:00,7.73,7.73,7.72,7.73,133520.0,7.73,7.73,7.72,7.73,133520.0
2017-09-18 15:20:00,7.73,7.73,7.72,7.73,65175.0,7.73,7.73,7.72,7.73,65175.0
2017-09-18 15:30:00,7.73,7.73,7.72,7.73,165835.0,7.73,7.73,7.72,7.73,165835.0
2017-09-18 15:40:00,7.73,7.73,7.72,7.73,198165.0,7.73,7.73,7.72,7.73,198165.0
2017-09-18 15:50:00,7.73,7.73,7.72,7.72,348475.0,7.73,7.73,7.72,7.72,348475.0
2017-09-19 09:30:00,7.77,7.77,7.73,7.74,117200.0,7.77,7.77,7.73,7.74,117200.0
2017-09-19 09:40:00,7.74,7.76,7.72,7.75,77835.0,7.74,7.76,7.72,7.75,77835.0
2017-09-19 09:50:00,7.74,7.76,7.72,7.72,39280.0,7.74,7.76,7.72,7.72,39280.0
2017-09-19 10:00:00,7.72,7.74,7.72,7.74,44395.0,7.72,7.74,7.72,7.74,44395.0
2017-09-19 10:10:00,7.74,7.74,7.72,7.73,34000.0,7.74,7.74,7.72,7.73,34000.0
2017-09-19 10:20:00,7.73,7.73,7.72,7.73,38530.0,7.73,7.73,7.72,7.73,38530.0
2017-09-19 10:30:00,7.73,7.73,7.72,7.73,47735.0,7.73,7.73,7.72,7.73,47735.0
2017-09-19 10:40:00,7.72,7.73,7.72,7.73,59545.0,7.72,7.73,7.72,7.73,59545.0
2017-09-19 10:50:00,7.73,7.73,7.72,7.72,17500.0,7.73,7.73,7.72,7.72,17500.0
2017-09-19 11:00:00,7.73,7.73,7.7,7.7,37770.0,7.73,7.73,7.7,7.7,37770.0
2017-09-19 11:10:00,7.7,7.71,7.7,7.71,35800.0,7.7,7.71,7.7,7.71,35800.0
2017-09-19 11:20:00,7.71,7.72,7.7,7.72,72210.0,7.71,7.72,7.7,7.72,72210.0
2017-09-19 11:30:00,7.71,7.72,7.71,7.71,27875.0,7.71,7.72,7.71,7.71,27875.0
2017-09-19 11:40:00,7.71,7.71,7.7,7.71,33500.0,7.71,7.71,7.7,7.71,33500.0
2017-09-19 11:50:00,7.71,7.72,7.7,7.71,35105.0,7.71,7.72,7.7,7.71,35105.0
2017-09-19 12:00:00,7.71,7.73,7.71,7.73,31645.0,7.71,7.73,7.71,7.73,31645.0
2017-09-19 12:10:00,7.73,7.73,7.72,7.72,26950.0,7.73,7.73,7.72,7.72,26950.0
2017-09-19 12:20:00,7.72,7.72,7.7,7.71,27490.0,7.72,7.72,7.7,7.71,27490.0
2017-09-19 12:30:00,7.71,7.71,7.7,7.7,25335.0,7.71,7.71,7.7,7.7,25335.0
2017-09-19 12:40:00,7.7,7.72,7.7,7.71,24625.0,7.7,7.72,7.7,7.71,24625.0
2017-09-19 12:50:00,7.71,7.73,7.71,7.73,93735.0,7.71,7.73,7.71,7.73,93735.0
2017-09-19 13:00:00,7.73,7.75,7.73,7.75,76370.0,7.73,7.75,7.73,7.75,76370.0
2017-09-19 13:10:00,7.75,7.76,7.74,7.76,36800.0,7.75,7.76,7.74,7.76,36800.0
2017-09-19 13:20:00,7.75,7.76,7.75,7.76,64890.0,7.75,7.76,7.75,7.76,64890.0
2017-09-19 13:30:00,7.76,7.77,7.76,7.77,107500.0,7.76,7.77,7.76,7.77,107500.0
2017-09-19 13:40:00,7.78,7.78,7.77,7.77,53465.0,7.78,7.78,7.77,7.77,53465.0
2017-09-19 13:50:00,7.77,7.77,7.77,7.77,45145.0,7.77,7.77,7.77,7.77,45145.0
2017-09-19 14:00:00,7.77,7.78,7.77,7.77,55720.0,7.77,7.78,7.77,7.77,55720.0
2017-09-19 14:10:00,7.76,7.77,7.76,7.77,56900.0,7.76,7.77,7.76,7.77,56900.0
2017-09-19 14:20:00,7.77,7.77,7.76,7.77,42710.0,7.77,7.77,7.76,7.77,42710.0
2017-09-19 14:30:00,7.77,7.77,7.75,7.76,34625.0,7.77,7.77,7.75,7.76,34625.0
2017-09-19 14:40:00,7.76,7.76,7.76,7.76,56320.0,7.76,7.76,7.76,7.76,56320.0
2017-09-19 14:50:00,7.76,7.76,7.74,7.75,38555.0,7.76,7.76,7.74,7.75,38555.0
2017-09-19 15:00:00,7.75,7.75,7.74,7.75,44320.0,7.75,7.75,7.74,7.75,44320.0
2017-09-19 15:10:00,7.75,7.76,7.75,7.75,57345.0,7.75,7.76,7.75,7.75,57345.0
2017-09-19 15:20:00,7.75,7.75,7.73,7.74,96955.0,7.75,7.75,7.73,7.74,96955.0
2017-09-19 15:30:00,7.74,7.74,7.72,7.72,218745.0,7.74,7.74,7.72,7.72,218745.0
2017-09-19 15:40:00,7.72,7.73,7.71,7.71,316425.0,7.72,7.73,7.71,7.71,316425.0
2017-09-19 15:50:00,7.7,7.72,7.7,7.71,395070.0,7.7,7.72,7.7,7.71,395070.0
2017-09-20 09:30:00,7.7,7.71,7.69,7.69,99250.0,7.7,7.71,7.69,7.69,99250.0
2017-09-20 09:40:00,7.7,7.72,7.69,7.71,100830.0,7.7,7.72,7.69,7.71,100830.0
2017-09-20 09:50:00,7.72,7.73,7.71,7.72,38070.0,7.72,7.73,7.71,7.72,38070.0
2017-09-20 10:00:00,7.72,7.72,7.7,7.7,78185.0,7.72,7.72,7.7,7.7,78185.0
2017-09-20 10:10:00,7.7,7.7,7.69,7.69,23535.0,7.7,7.7,7.69,7.69,23535.0
2017-09-20 10:20:00,7.69,7.7,7.68,7.69,24935.0,7.69,7.7,7.68,7.69,24935.0
2017-09-20 10:30:00,7.69,7.7,7.69,7.7,27875.0,7.69,7.7,7.69,7.7,27875.0
2017-09-20 10:40:00,7.7,7.7,7.68,7.68,47680.0,7.7,7.7,7.68,7.68,47680.0
2017-09-20 10:50:00,7.69,7.69,7.66,7.66,34150.0,7.69,7.69,7.66,7.66,34150.0
2017-09-20 11:00:00,7.66,7.67,7.64,7.65,44540.0,7.66,7.67,7.64,7.65,44540.0
2017-09-20 11:10:00,7.65,7.65,7.64,7.65,32620.0,7.65,7.65,7.64,7.65,32620.0
2017-09-20 11:20:00,7.65,7.65,7.63,7.64,48060.0,7.65,7.65,7.63,7.64,48060.0
2017-09-20 11:30:00,7.63,7.64,7.63,7.64,27070.0,7.63,7.64,7.63,7.64,27070.0
2017-09-20 11:40:00,7.64,7.64,7.63,7.64,42255.0,7.64,7.64,7.63,7.64,42255.0
2017-09-20 11:50:00,7.64,7.64,7.62,7.64,32325.0,7.64,7.64,7.62,7.64,32325.0
2017-09-20 12:00:00,7.64,7.66,7.64,7.65,40800.0,7.64,7.66,7.64,7.65,40800.0
2017-09-20 12:10:00,7.65,7.66,7.65,7.66,21000.0,7.65,7.66,7.65,7.66,21000.0
2017-09-20 12:20:00,7.66,7.66,7.65,7.66,34605.0,7.66,7.66,7.65,7.66,34605.0
2017-09-20 12:30:00,7.66,7.66,7.66,7.66,18610.0,7.66,7.66,7.66,7.66,18610.0
2017-09-20 12:40:00,7.66,7.66,7.65,7.66,18960.0,7.66,7.66,7.65,7.66,18960.0
2017-09-20 12:50:00,7.66,7.66,7.64,7.64,27850.0,7.66,7.66,7.64,7.64,27850.0
2017-09-20 13:00:00,7.65,7.65,7.64,7.64,14840.0,7.65,7.65,7.64,7.64,14840.0
2017-09-20 13:10:00,7.64,7.64,7.63,7.63,32565.0,7.64,7.64,7.63,7.63,32565.0
2017-09-20 13:20:00,7.63,7.64,7.63,7.64,73930.0,7.63,7.64,7.63,7.64,73930.0
2017-09-20 13:30:00,7.64,7.64,7.64,7.64,46585.0,7.64,7.64,7.64,7.64,46585.0
2017-09-20 13:40:00,7.64,7.64,7.63,7.64,30390.0,7.64,7.64,7.63,7.64,30390.0
2017-09-20 13:50:00,7.64,7.64,7.63,7.64,34460.0,7.64,7.64,7.63,7.64,34460.0
2017-09-20 14:00:00,7.63,7.63,7.61,7.61,58665.0,7.63,7.63,7.61,7.61,58665.0
2017-09-20 14:10:00,7.61,7.62,7.6,7.6,81125.0,7.61,7.62,7.6,7.6,81125.0
2017-09-20 14:20:00,7.6,7.61,7.57,7.58,84915.0,7.6,7.61,7.57,7.58,84915.0
2017-09-20 14:30:00,7.58,7.58,7.57,7.58,69100.0,7.58,7.58,7.57,7.58,69100.0
2017-09-20 14:40:00,7.58,7.61,7.58,7.61,80805.0,7.58,7.61,7.58,7.61,80805.0
2017-09-20 14:50:00,7.61,7.62,7.6,7.61,105320.0,7.61,7.62,7.6,7.61,105320.0
2017-09-20 15:00:00,7.61,7.61,7.6,7.61,65905.0,7.61,7.61,7.6,7.61,65905.0
2017-09-20 15:10:00,7.61,7.61,7.61,7.61,51555.0,7.61,7.61,7.61,7.61,51555.0
2017-09-20 15:20:00,7.61,7.62,7.61,7.62,119610.0,7.61,7.62,7.61,7.62,119610.0
2017-09-20 15:30:00,7.62,7.63,7.62,7.63,176950.0,7.62,7.63,7.62,7.63,176950.0
2017-09-20 15:40:00,7.64,7.64,7.63,7.64,285675.0,7.64,7.64,7.63,7.64,285675.0
2017-09-20 15:50:00,7.64,7.65,7.64,7.65,498390.0,7.64,7.65,7.64,7.65,498390.0
2017-09-21 09:30:00,7.65,7.66,7.61,7.63,117650.0,7.65,7.66,7.61,7.63,117650.0
2017-09-21 09:40:00,7.63,7.64,7.61,7.64,56180.0,7.63,7.64,7.61,7.64,56180.0
2017-09-21 09:50:00,7.64,7.64,7.61,7.63,68725.0,7.64,7.64,7.61,7.63,68725.0
2017-09-21 10:00:00,7.63,7.64,7.62,7.63,84085.0,7.63,7.64,7.62,7.63,84085.0
2017-09-21 10:10:00,7.63,7.65,7.62,7.64,88820.0,7.63,7.65,7.62,7.64,88820.0
2017-09-21 10:20:00,7.64,7.65,7.61,7.64,78865.0,7.64,7.65,7.61,7.64,78865.0
2017-09-21 10:30:00,7.63,7.65,7.63,7.64,78585.0,7.63,7.65,7.63,7.64,78585.0
2017-09-21 10:40:00,7.65,7.65,7.63,7.65,77290.0,7.65,7.65,7.63,7.65,77290.0
2017-09-21 10:50:00,7.65,7.68,7.65,7.67,76645.0,7.65,7.68,7.65,7.67,76645.0
2017-09-21 11:00:00,7.68,7.73,7.65,7.7,187330.0,7.68,7.73,7.65,7.7,187330.0
2017-09-21 11:10:00,7.69,7.9,7.68,7.68,356920.0,7.69,7.9,7.68,7.68,356920.0
2017-09-21 11:20:00,7.68,7.69,7.67,7.67,78390.0,7.68,7.69,7.67,7.67,78390.0
2017-09-21 11:30:00,7.67,7.69,7.67,7.68,39875.0,7.67,7.69,7.67,7.68,39875.0
2017-09-21 11:40:00,7.69,7.7,7.68,7.7,56895.0,7.69,7.7,7.68,7.7,56895.0
2017-09-21 11:50:00,7.7,7.72,7.7,7.71,69975.0,7.7,7.72,7.7,7.71,69975.0
2017-09-21 12:00:00,7.71,7.72,7.7,7.71,45565.0,7.71,7.72,7.7,7.71,45565.0
2017-09-21 12:10:00,7.72,7.73,7.71,7.73,45975.0,7.72,7.73,7.71,7.73,45975.0
2017-09-21 12:20:00,7.73,7.73,7.72,7.73,41180.0,7.73,7.73,7.72,7.73,41180.0
2017-09-21 12:30:00,7.73,7.73,7.72,7.72,38440.0,7.73,7.73,7.72,7.72,38440.0
2017-09-21 12:40:00,7.72,7.72,7.71,7.72,48460.0,7.72,7.72,7.71,7.72,48460.0
2017-09-21 12:50:00,7.72,7.72,7.71,7.72,21660.0,7.72,7.72,7.71,7.72,21660.0
2017-09-21 13:00:00,7.72,7.73,7.72,7.73,47450.0,7.72,7.73,7.72,7.73,47450.0
2017-09-21 13:10:00,7.73,7.74,7.73,7.73,47410.0,7.73,7.74,7.73,7.73,47410.0
2017-09-21 13:20:00,7.72,7.73,7.71,7.71,34515.0,7.72,7.73,7.71,7.71,34515.0
2017-09-21 13:30:00,7.72,7.72,7.71,7.72,47640.0,7.72,7.72,7.71,7.72,47640.0
2017-09-21 13:40:00,7.72,7.73,7.71,7.71,36500.0,7.72,7.73,7.71,7.71,36500.0
2017-09-21 13:50:00,7.71,7.72,7.71,7.72,37440.0,7.71,7.72,7.71,7.72,37440.0
2017-09-21 14:00:00,7.72,7.72,7.71,7.72,29500.0,7.72,7.72,7.71,7.72,29500.0
2017-09-21 14:10:00,7.72,7.72,7.7,7.71,46590.0,7.72,7.72,7.7,7.71,46590.0
2017-09-21 14:20:00,7.71,7.71,7.7,7.71,39815.0,7.71,7.71,7.7,7.71,39815.0
2017-09-21 14:30:00,7.71,7.71,7.71,7.71,41005.0,7.71,7.71,7.71,7.71,41005.0
2017-09-21 14:40:00,7.71,7.72,7.7,7.71,62570.0,7.71,7.72,7.7,7.71,62570.0
2017-09-21 14:50:00,7.71,7.72,7.71,7.71,61125.0,7.71,7.72,7.71,7.71,61125.0
2017-09-21 15:00:00,7.71,7.71,7.71,7.71,55145.0,7.71,7.71,7.71,7.71,55145.0
2017-09-21 15:10:00,7.71,7.71,7.7,7.7,62535.0,7.71,7.71,7.7,7.7,62535.0
2017-09-21 15:20:00,7.7,7.7,7.69,7.69,91900.0,7.7,7.7,7.69,7.69,91900.0
2017-09-21 15:30:00,7.69,7.69,7.69,7.69,92375.0,7.69,7.69,7.69,7.69,92375.0
2017-09-21 15:40:00,7.69,7.69,7.67,7.68,161560.0,7.69,7.69,7.67,7.68,161560.0
2017-09-21 15:50:00,7.68,7.68,7.66,7.66,418485.0,7.68,7.68,7.66,7.66,418485.0
2017-09-22 09:30:00,7.63,7.71,7.63,7.71,105870.0,7.63,7.71,7.63,7.71,105870.0
2017-09-22 09:40:00,7.71,7.73,7.7,7.71,52840.0,7.71,7.73,7.7,7.71,52840.0
2017-09-22 09:50:00,7.71,7.72,7.7,7.7,28430.0,7.71,7.72,7.7,7.7,28430.0
2017-09-22 10:00:00,7.7,7.73,7.7,7.73,47600.0,7.7,7.73,7.7,7.73,47600.0
2017-09-22 10:10:00,7.73,7.73,7.7,7.71,35480.0,7.73,7.73,7.7,7.71,35480.0
2017-09-22 10:20:00,7.71,7.71,7.7,7.71,30860.0,7.71,7.71,7.7,7.71,30860.0
2017-09-22 10:30:00,7.7,7.72,7.7,7.71,26645.0,7.7,7.72,7.7,7.71,26645.0
2017-09-22 10:40:00,7.72,7.72,7.7,7.7,18755.0,7.72,7.72,7.7,7.7,18755.0
2017-09-22 10:50:00,7.7,7.7,7.67,7.67,117315.0,7.7,7.7,7.67,7.67,117315.0
2017-09-22 11:00:00,7.67,7.68,7.66,7.68,50010.0,7.67,7.68,7.66,7.68,50010.0
2017-09-22 11:10:00,7.68,7.68,7.67,7.68,66750.0,7.68,7.68,7.67,7.68,66750.0
2017-09-22 11:20:00,7.68,7.69,7.67,7.69,31050.0,7.68,7.69,7.67,7.69,31050.0
2017-09-22 11:30:00,7.69,7.69,7.67,7.68,18000.0,7.69,7.69,7.67,7.68,18000.0
2017-09-22 11:40:00,7.68,7.68,7.67,7.67,113785.0,7.68,7.68,7.67,7.67,113785.0
2017-09-22 11:50:00,7.67,7.69,7.67,7.69,97560.0,7.67,7.69,7.67,7.69,97560.0
2017-09-22 12:00:00,7.69,7.69,7.68,7.69,51420.0,7.69,7.69,7.68,7.69,51420.0
2017-09-22 12:10:00,7.69,7.69,7.68,7.68,26010.0,7.69,7.69,7.68,7.68,26010.0
2017-09-22 12:20:00,7.68,7.69,7.68,7.68,19130.0,7.68,7.69,7.68,7.68,19130.0
2017-09-22 12:30:00,7.68,7.7,7.68,7.69,22250.0,7.68,7.7,7.68,7.69,22250.0
2017-09-22 12:40:00,7.69,7.7,7.69,7.7,12600.0,7.69,7.7,7.69,7.7,12600.0
2017-09-22 12:50:00,7.7,7.7,7.69,7.69,10500.0,7.7,7.7,7.69,7.69,10500.0
2017-09-22 13:00:00,7.69,7.7,7.69,7.7,21500.0,7.69,7.7,7.69,7.7,21500.0
2017-09-22 13:10:00,7.7,7.7,7.68,7.68,12650.0,7.7,7.7,7.68,7.68,12650.0
2017-09-22 13:20:00,7.68,7.68,7.67,7.68,64570.0,7.68,7.68,7.67,7.68,64570.0
2017-09-22 13:30:00,7.68,7.68,7.67,7.67,50260.0,7.68,7.68,7.67,7.67,50260.0
2017-09-22 13:40:00,7.67,7.68,7.67,7.68,21350.0,7.67,7.68,7.67,7.68,21350.0
2017-09-22 13:50:00,7.68,7.68,7.67,7.67,92325.0,7.68,7.68,7.67,7.67,92325.0
2017-09-22 14:00:00,7.67,7.68,7.67,7.68,45680.0,7.67,7.68,7.67,7.68,45680.0
2017-09-22 14:10:00,7.68,7.69,7.68,7.69,29785.0,7.68,7.69,7.68,7.69,29785.0
2017-09-22 14:20:00,7.69,7.69,7.68,7.68,30320.0,7.69,7.69,7.68,7.68,30320.0
2017-09-22 14:30:00,7.68,7.68,7.68,7.68,42170.0,7.68,7.68,7.68,7.68,42170.0
2017-09-22 14:40:00,7.68,7.68,7.67,7.67,58005.0,7.68,7.68,7.67,7.67,58005.0
2017-09-22 14:50:00,7.67,7.69,7.67,7.69,28230.0,7.67,7.69,7.67,7.69,28230.0
2017-09-22 15:00:00,7.69,7.69,7.68,7.68,36500.0,7.69,7.69,7.68,7.68,36500.0
2017-09-22 15:10:00,7.68,7.68,7.68,7.68,28275.0,7.68,7.68,7.68,7.68,28275.0
2017-09-22 15:20:00,7.68,7.68,7.68,7.68,128980.0,7.68,7.68,7.68,7.68,128980.0
2017-09-22 15:30:00,7.68,7.68,7.68,7.68,83690.0,7.68,7.68,7.68,7.68,83690.0
2017-09-22 15:40:00,7.68,7.69,7.68,7.68,182750.0,7.68,7.69,7.68,7.68,182750.0
2017-09-22 15:50:00,7.68,7.68,7.67,7.67,479350.0,7.68,7.68,7.67,7.67,479350.0
2017-09-25 09:30:00,7.66,7.67,7.62,7.62,88170.0,7.66,7.67,7.62,7.62,88170.0
2017-09-25 09:40:00,7.62,7.64,7.6,7.6,68005.0,7.62,7.64,7.6,7.6,68005.0
2017-09-25 09:50:00,7.6,7.62,7.6,7.6,61565.0,7.6,7.62,7.6,7.6,61565.0
2017-09-25 10:00:00,7.61,7.61,7.58,7.61,81450.0,7.61,7.61,7.58,7.61,81450.0
2017-09-25 10:10:00,7.62,7.62,7.6,7.6,113000.0,7.62,7.62,7.6,7.6,113000.0
2017-09-25 10:20:00,7.6,7.61,7.6,7.61,37380.0,7.6,7.61,7.6,7.61,37380.0
2017-09-25 10:30:00,7.61,7.61,7.55,7.55,118985.0,7.61,7.61,7.55,7.55,118985.0
2017-09-25 10:40:00,7.56,7.58,7.55,7.57,64135.0,7.56,7.58,7.55,7.57,64135.0
2017-09-25 10:50:00,7.57,7.57,7.52,7.52,70015.0,7.57,7.57,7.52,7.52,70015.0
2017-09-25 11:00:00,7.53,7.53,7.5,7.52,80895.0,7.53,7.53,7.5,7.52,80895.0
2017-09-25 11:10:00,7.52,7.54,7.51,7.54,151915.0,7.52,7.54,7.51,7.54,151915.0
2017-09-25 11:20:00,7.54,7.56,7.54,7.55,57850.0,7.54,7.56,7.54,7.55,57850.0
2017-09-25 11:30:00,7.56,7.56,7.53,7.54,59000.0,7.56,7.56,7.53,7.54,59000.0
2017-09-25 11:40:00,7.54,7.54,7.52,7.53,37000.0,7.54,7.54,7.52,7.53,37000.0
2017-09-25 11:50:00,7.53,7.53,7.5,7.51,28755.0,7.53,7.53,7.5,7.51,28755.0
2017-09-25 12:00:00,7.51,7.51,7.49,7.5,97560.0,7.51,7.51,7.49,7.5,97560.0
2017-09-25 12:10:00,7.5,7.5,7.48,7.49,35200.0,7.5,7.5,7.48,7.49,35200.0
2017-09-25 12:20:00,7.49,7.5,7.48,7.49,101930.0,7.49,7.5,7.48,7.49,101930.0
2017-09-25 12:30:00,7.49,7.5,7.48,7.48,74005.0,7.49,7.5,7.48,7.48,74005.0
2017-09-25 12:40:00,7.49,7.49,7.48,7.49,107935.0,7.49,7.49,7.48,7.49,107935.0
2017-09-25 12:50:00,7.49,7.51,7.49,7.51,48215.0,7.49,7.51,7.49,7.51,48215.0
2017-09-25 13:00:00,7.5,7.52,7.5,7.51,40775.0,7.5,7.52,7.5,7.51,40775.0
2017-09-25 13:10:00,7.51,7.52,7.51,7.51,21000.0,7.51,7.52,7.51,7.51,21000.0
2017-09-25 13:20:00,7.52,7.52,7.51,7.51,23500.0,7.52,7.52,7.51,7.51,23500.0
2017-09-25 13:30:00,7.51,7.52,7.51,7.51,34950.0,7.51,7.52,7.51,7.51,34950.0
2017-09-25 13:40:00,7.52,7.52,7.51,7.52,28295.0,7.52,7.52,7.51,7.52,28295.0
2017-09-25 13:50:00,7.52,7.52,7.5,7.5,113175.0,7.52,7.52,7.5,7.5,113175.0
2017-09-25 14:00:00,7.51,7.51,7.5,7.5,56075.0,7.51,7.51,7.5,7.5,56075.0
2017-09-25 14:10:00,7.5,7.5,7.5,7.5,36680.0,7.5,7.5,7.5,7.5,36680.0
2017-09-25 14:20:00,7.5,7.5,7.49,7.49,58670.0,7.5,7.5,7.49,7.49,58670.0
2017-09-25 14:30:00,7.49,7.49,7.49,7.49,34130.0,7.49,7.49,7.49,7.49,34130.0
2017-09-25 14:40:00,7.49,7.49,7.48,7.48,74210.0,7.49,7.49,7.48,7.48,74210.0
2017-09-25 14:50:00,7.48,7.5,7.48,7.49,64805.0,7.48,7.5,7.48,7.49,64805.0
2017-09-25 15:00:00,7.49,7.49,7.48,7.49,62585.0,7.49,7.49,7.48,7.49,62585.0
2017-09-25 15:10:00,7.49,7.49,7.49,7.49,78820.0,7.49,7.49,7.49,7.49,78820.0
2017-09-25 15:20:00,7.49,7.5,7.49,7.5,70700.0,7.49,7.5,7.49,7.5,70700.0
2017-09-25 15:30:00,7.5,7.51,7.5,7.5,125965.0,7.5,7.51,7.5,7.5,125965.0
2017-09-25 15:40:00,7.5,7.5,7.49,7.5,213030.0,7.5,7.5,7.49,7.5,213030.0
2017-09-25 15:50:00,7.5,7.51,7.5,7.51,429345.0,7.5,7.51,7.5,7.51,429345.0
2017-09-26 09:30:00,7.55,7.59,7.5,7.5,132145.0,7.55,7.59,7.5,7.5,132145.0
2017-09-26 09:40:00,7.5,7.54,7.5,7.52,49780.0,7.5,7.54,7.5,7.52,49780.0
2017-09-26 09:50:00,7.52,7.53,7.49,7.5,82875.0,7.52,7.53,7.49,7.5,82875.0
2017-09-26 10:00:00,7.5,7.52,7.49,7.49,80940.0,7.5,7.52,7.49,7.49,80940.0
2017-09-26 10:10:00,7.5,7.51,7.5,7.5,61500.0,7.5,7.51,7.5,7.5,61500.0
2017-09-26 10:20:00,7.5,7.5,7.48,7.48,91085.0,7.5,7.5,7.48,7.48,91085.0
2017-09-26 10:30:00,7.48,7.49,7.48,7.49,42515.0,7.48,7.49,7.48,7.49,42515.0
2017-09-26 10:40:00,7.49,7.5,7.48,7.48,112435.0,7.49,7.5,7.48,7.48,112435.0
2017-09-26 10:50:00,7.48,7.49,7.46,7.46,64165.0,7.48,7.49,7.46,7.46,64165.0
2017-09-26 11:00:00,7.46,7.46,7.45,7.45,94790.0,7.46,7.46,7.45,7.45,94790.0
2017-09-26 11:10:00,7.45,7.46,7.45,7.45,58740.0,7.45,7.46,7.45,7.45,58740.0
2017-09-26 11:20:00,7.46,7.47,7.44,7.45,310950.0,7.46,7.47,7.44,7.45,310950.0
2017-09-26 11:30:00,7.45,7.46,7.44,7.45,104645.0,7.45,7.46,7.44,7.45,104645.0
2017-09-26 11:40:00,7.45,7.47,7.45,7.47,51140.0,7.45,7.47,7.45,7.47,51140.0
2017-09-26 11:50:00,7.47,7.47,7.46,7.47,47500.0,7.47,7.47,7.46,7.47,47500.0
2017-09-26 12:00:00,7.47,7.5,7.47,7.5,42770.0,7.47,7.5,7.47,7.5,42770.0
2017-09-26 12:10:00,7.5,7.5,7.48,7.49,48545.0,7.5,7.5,7.48,7.49,48545.0
2017-09-26 12:20:00,7.49,7.49,7.48,7.48,56265.0,7.49,7.49,7.48,7.48,56265.0
2017-09-26 12:30:00,7.48,7.49,7.47,7.47,75495.0,7.48,7.49,7.47,7.47,75495.0
2017-09-26 12:40:00,7.47,7.48,7.47,7.48,41795.0,7.47,7.48,7.47,7.48,41795.0
2017-09-26 12:50:00,7.48,7.49,7.48,7.49,49625.0,7.48,7.49,7.48,7.49,49625.0
2017-09-26 13:00:00,7.49,7.5,7.49,7.49,26755.0,7.49,7.5,7.49,7.49,26755.0
2017-09-26 13:10:00,7.5,7.51,7.5,7.51,26455.0,7.5,7.51,7.5,7.51,26455.0
2017-09-26 13:20:00,7.51,7.52,7.5,7.5,84700.0,7.51,7.52,7.5,7.5,84700.0
2017-09-26 13:30:00,7.5,7.51,7.5,7.51,30625.0,7.5,7.51,7.5,7.51,30625.0
2017-09-26 13:40:00,7.51,7.52,7.51,7.52,78795.0,7.51,7.52,7.51,7.52,78795.0
2017-09-26 13:50:00,7.52,7.52,7.5,7.51,35395.0,7.52,7.52,7.5,7.51,35395.0
2017-09-26 14:00:00,7.5,7.53,7.5,7.52,286295.0,7.5,7.53,7.5,7.52,286295.0
2017-09-26 14:10:00,7.53,7.53,7.52,7.52,31980.0,7.53,7.53,7.52,7.52,31980.0
2017-09-26 14:20:00,7.52,7.53,7.51,7.52,47415.0,7.52,7.53,7.51,7.52,47415.0
2017-09-26 14:30:00,7.52,7.52,7.51,7.52,33525.0,7.52,7.52,7.51,7.52,33525.0
2017-09-26 14:40:00,7.52,7.52,7.51,7.52,66550.0,7.52,7.52,7.51,7.52,66550.0
2017-09-26 14:50:00,7.52,7.52,7.51,7.51,70165.0,7.52,7.52,7.51,7.51,70165.0
2017-09-26 15:00:00,7.51,7.51,7.51,7.51,56945.0,7.51,7.51,7.51,7.51,56945.0
2017-09-26 15:10:00,7.51,7.51,7.5,7.5,125715.0,7.51,7.51,7.5,7.5,125715.0
2017-09-26 15:20:00,7.5,7.5,7.49,7.49,79695.0,7.5,7.5,7.49,7.49,79695.0
2017-09-26 15:30:00,7.49,7.49,7.48,7.49,161920.0,7.49,7.49,7.48,7.49,161920.0
2017-09-26 15:40:00,7.49,7.49,7.48,7.48,159905.0,7.49,7.49,7.48,7.48,159905.0
2017-09-26 15:50:00,7.48,7.5,7.48,7.49,484895.0,7.48,7.5,7.48,7.49,484895.0
2017-09-27 09:30:00,7.52,7.57,7.52,7.56,111480.0,7.52,7.57,7.52,7.56,111480.0
2017-09-27 09:40:00,7.57,7.6,7.56,7.58,76560.0,7.57,7.6,7.56,7.58,76560.0
2017-09-27 09:50:00,7.58,7.58,7.56,7.57,47435.0,7.58,7.58,7.56,7.57,47435.0
2017-09-27 10:00:00,7.57,7.59,7.57,7.58,63210.0,7.57,7.59,7.57,7.58,63210.0
2017-09-27 10:10:00,7.58,7.58,7.56,7.56,53215.0,7.58,7.58,7.56,7.56,53215.0
2017-09-27 10:20:00,7.57,7.58,7.56,7.57,34325.0,7.57,7.58,7.56,7.57,34325.0
2017-09-27 10:30:00,7.58,7.58,7.52,7.52,110520.0,7.58,7.58,7.52,7.52,110520.0
2017-09-27 10:40:00,7.53,7.55,7.52,7.54,41985.0,7.53,7.55,7.52,7.54,41985.0
2017-09-27 10:50:00,7.54,7.54,7.52,7.52,49680.0,7.54,7.54,7.52,7.52,49680.0
2017-09-27 11:00:00,7.52,7.54,7.52,7.53,21500.0,7.52,7.54,7.52,7.53,21500.0
2017-09-27 11:10:00,7.54,7.54,7.53,7.54,44915.0,7.54,7.54,7.53,7.54,44915.0
2017-09-27 11:20:00,7.54,7.55,7.53,7.55,71175.0,7.54,7.55,7.53,7.55,71175.0
2017-09-27 11:30:00,7.55,7.55,7.53,7.53,85090.0,7.55,7.55,7.53,7.53,85090.0
2017-09-27 11:40:00,7.53,7.54,7.52,7.52,33720.0,7.53,7.54,7.52,7.52,33720.0
2017-09-27 11:50:00,7.53,7.53,7.52,7.53,93735.0,7.53,7.53,7.52,7.53,93735.0
2017-09-27 12:00:00,7.53,7.53,7.52,7.53,39260.0,7.53,7.53,7.52,7.53,39260.0
2017-09-27 12:10:00,7.53,7.53,7.52,7.52,80090.0,7.53,7.53,7.52,7.52,80090.0
2017-09-27 12:20:00,7.53,7.55,7.53,7.55,102480.0,7.53,7.55,7.53,7.55,102480.0
2017-09-27 12:30:00,7.55,7.55,7.54,7.54,41675.0,7.55,7.55,7.54,7.54,41675.0
2017-09-27 12:40:00,7.54,7.55,7.53,7.53,58330.0,7.54,7.55,7.53,7.53,58330.0
2017-09-27 12:50:00,7.54,7.56,7.54,7.56,38520.0,7.54,7.56,7.54,7.56,38520.0
2017-09-27 13:00:00,7.56,7.57,7.56,7.57,33200.0,7.56,7.57,7.56,7.57,33200.0
2017-09-27 13:10:00,7.57,7.57,7.56,7.56,102865.0,7.57,7.57,7.56,7.56,102865.0
2017-09-27 13:20:00,7.56,7.56,7.54,7.55,90525.0,7.56,7.56,7.54,7.55,90525.0
2017-09-27 13:30:00,7.55,7.57,7.55,7.56,246325.0,7.55,7.57,7.55,7.56,246325.0
2017-09-27 13:40:00,7.56,7.58,7.56,7.58,40500.0,7.56,7.58,7.56,7.58,40500.0
2017-09-27 13:50:00,7.58,7.59,7.57,7.58,58675.0,7.58,7.59,7.57,7.58,58675.0
2017-09-27 14:00:00,7.58,7.59,7.58,7.58,56515.0,7.58,7.59,7.58,7.58,56515.0
2017-09-27 14:10:00,7.59,7.59,7.58,7.58,39780.0,7.59,7.59,7.58,7.58,39780.0
2017-09-27 14:20:00,7.59,7.6,7.58,7.58,87540.0,7.59,7.6,7.58,7.58,87540.0
2017-09-27 14:30:00,7.58,7.59,7.56,7.56,455590.0,7.58,7.59,7.56,7.56,455590.0
2017-09-27 14:40:00,7.57,7.58,7.56,7.57,124520.0,7.57,7.58,7.56,7.57,124520.0
2017-09-27 14:50:00,7.57,7.57,7.55,7.55,97710.0,7.57,7.57,7.55,7.55,97710.0
2017-09-27 15:00:00,7.56,7.57,7.56,7.57,177260.0,7.56,7.57,7.56,7.57,177260.0
2017-09-27 15:10:00,7.57,7.57,7.56,7.56,153885.0,7.57,7.57,7.56,7.56,153885.0
2017-09-27 15:20:00,7.56,7.56,7.55,7.55,604830.0,7.56,7.56,7.55,7.55,604830.0
2017-09-27 15:30:00,7.55,7.57,7.55,7.56,806190.0,7.55,7.57,7.55,7.56,806190.0
2017-09-27 15:40:00,7.56,7.56,7.53,7.54,657855.0,7.56,7.56,7.53,7.54,657855.0
2017-09-27 15:50:00,7.54,7.56,7.53,7.54,999705.0,7.54,7.56,7.53,7.54,999705.0
2017-09-28 09:30:00,7.52,7.52,7.45,7.47,161600.0,7.52,7.52,7.45,7.47,161600.0
2017-09-28 09:40:00,7.47,7.47,7.43,7.44,87990.0,7.47,7.47,7.43,7.44,87990.0
2017-09-28 09:50:00,7.44,7.46,7.43,7.45,112875.0,7.44,7.46,7.43,7.45,112875.0
2017-09-28 10:00:00,7.45,7.46,7.42,7.43,121325.0,7.45,7.46,7.42,7.43,121325.0
2017-09-28 10:10:00,7.43,7.43,7.41,7.41,99800.0,7.43,7.43,7.41,7.41,99800.0
2017-09-28 10:20:00,7.41,7.41,7.38,7.39,307120.0,7.41,7.41,7.38,7.39,307120.0
2017-09-28 10:30:00,7.39,7.4,7.37,7.37,181435.0,7.39,7.4,7.37,7.37,181435.0
2017-09-28 10:40:00,7.37,7.39,7.37,7.37,220950.0,7.37,7.39,7.37,7.37,220950.0
2017-09-28 10:50:00,7.37,7.38,7.37,7.38,247965.0,7.37,7.38,7.37,7.38,247965.0
2017-09-28 11:00:00,7.38,7.38,7.36,7.36,158515.0,7.38,7.38,7.36,7.36,158515.0
2017-09-28 11:10:00,7.36,7.37,7.32,7.33,171735.0,7.36,7.37,7.32,7.33,171735.0
2017-09-28 11:20:00,7.33,7.35,7.31,7.31,202975.0,7.33,7.35,7.31,7.31,202975.0
2017-09-28 11:30:00,7.31,7.33,7.3,7.33,145685.0,7.31,7.33,7.3,7.33,145685.0
2017-09-28 11:40:00,7.33,7.33,7.32,7.32,122115.0,7.33,7.33,7.32,7.32,122115.0
2017-09-28 11:50:00,7.32,7.32,7.3,7.32,104440.0,7.32,7.32,7.3,7.32,104440.0
2017-09-28 12:00:00,7.32,7.32,7.29,7.29,161755.0,7.32,7.32,7.29,7.29,161755.0
2017-09-28 12:10:00,7.29,7.32,7.29,7.3,338500.0,7.29,7.32,7.29,7.3,338500.0
2017-09-28 12:20:00,7.31,7.34,7.3,7.34,937890.0,7.31,7.34,7.3,7.34,937890.0
2017-09-28 12:30:00,7.34,7.34,7.33,7.34,217190.0,7.34,7.34,7.33,7.34,217190.0
2017-09-28 12:40:00,7.34,7.35,7.33,7.35,325815.0,7.34,7.35,7.33,7.35,325815.0
2017-09-28 12:50:00,7.35,7.36,7.34,7.35,800275.0,7.35,7.36,7.34,7.35,800275.0
2017-09-28 13:00:00,7.36,7.36,7.32,7.34,377450.0,7.36,7.36,7.32,7.34,377450.0
2017-09-28 13:10:00,7.35,7.35,7.33,7.33,154475.0,7.35,7.35,7.33,7.33,154475.0
2017-09-28 13:20:00,7.33,7.34,7.33,7.33,49340.0,7.33,7.34,7.33,7.33,49340.0
2017-09-28 13:30:00,7.33,7.34,7.33,7.33,290235.0,7.33,7.34,7.33,7.33,290235.0
2017-09-28 13:40:00,7.33,7.34,7.31,7.31,480680.0,7.33,7.34,7.31,7.31,480680.0
2017-09-28 13:50:00,7.31,7.31,7.28,7.29,211020.0,7.31,7.31,7.28,7.29,211020.0
2017-09-28 14:00:00,7.3,7.3,7.29,7.29,102750.0,7.3,7.3,7.29,7.29,102750.0
2017-09-28 14:10:00,7.29,7.3,7.26,7.26,256940.0,7.29,7.3,7.26,7.26,256940.0
2017-09-28 14:20:00,7.26,7.27,7.19,7.21,1364475.0,7.26,7.27,7.19,7.21,1364475.0
2017-09-28 14:30:00,7.21,7.25,7.21,7.24,326710.0,7.21,7.25,7.21,7.24,326710.0
2017-09-28 14:40:00,7.24,7.27,7.24,7.26,436580.0,7.24,7.27,7.24,7.26,436580.0
2017-09-28 14:50:00,7.26,7.29,7.26,7.29,464665.0,7.26,7.29,7.26,7.29,464665.0
2017-09-28 15:00:00,7.29,7.3,7.26,7.26,628775.0,7.29,7.3,7.26,7.26,628775.0
2017-09-28 15:10:00,7.26,7.27,7.25,7.26,609085.0,7.26,7.27,7.25,7.26,609085.0
2017-09-28 15:20:00,7.26,7.26,7.24,7.24,240330.0,7.26,7.26,7.24,7.24,240330.0
2017-09-28 15:30:00,7.24,7.26,7.24,7.24,318895.0,7.24,7.26,7.24,7.24,318895.0
2017-09-28 15:40:00,7.24,7.24,7.22,7.22,505375.0,7.24,7.24,7.22,7.22,505375.0
2017-09-28 15:50:00,7.22,7.22,7.18,7.18,1741585.0,7.22,7.22,7.18,7.18,1741585.0
2017-09-29 09:30:00,7.17,7.19,7.09,7.15,675595.0,7.17,7.19,7.09,7.15,675595.0
2017-09-29 09:40:00,7.14,7.22,7.14,7.21,288870.0,7.14,7.22,7.14,7.21,288870.0
2017-09-29 09:50:00,7.21,7.22,7.18,7.19,343450.0,7.21,7.22,7.18,7.19,343450.0
2017-09-29 10:00:00,7.2,7.24,7.19,7.24,231200.0,7.2,7.24,7.19,7.24,231200.0
2017-09-29 10:10:00,7.24,7.24,7.19,7.2,273215.0,7.24,7.24,7.19,7.2,273215.0
2017-09-29 10:20:00,7.19,7.2,7.19,7.19,107655.0,7.19,7.2,7.19,7.19,107655.0
2017-09-29 10:30:00,7.19,7.2,7.19,7.2,152700.0,7.19,7.2,7.19,7.2,152700.0
2017-09-29 10:40:00,7.2,7.2,7.18,7.19,378975.0,7.2,7.2,7.18,7.19,378975.0
2017-09-29 10:50:00,7.19,7.19,7.17,7.18,264525.0,7.19,7.19,7.17,7.18,264525.0
2017-09-29 11:00:00,7.18,7.18,7.17,7.18,114490.0,7.18,7.18,7.17,7.18,114490.0
2017-09-29 11:10:00,7.18,7.2,7.18,7.2,203840.0,7.18,7.2,7.18,7.2,203840.0
2017-09-29 11:20:00,7.2,7.2,7.2,7.2,201200.0,7.2,7.2,7.2,7.2,201200.0
2017-09-29 11:30:00,7.2,7.23,7.2,7.23,558920.0,7.2,7.23,7.2,7.23,558920.0
2017-09-29 11:40:00,7.23,7.23,7.21,7.23,116190.0,7.23,7.23,7.21,7.23,116190.0
2017-09-29 11:50:00,7.23,7.24,7.22,7.23,227145.0,7.23,7.24,7.22,7.23,227145.0
2017-09-29 12:00:00,7.23,7.23,7.21,7.21,130130.0,7.23,7.23,7.21,7.21,130130.0
2017-09-29 12:10:00,7.21,7.21,7.2,7.21,127550.0,7.21,7.21,7.2,7.21,127550.0
2017-09-29 12:20:00,7.21,7.21,7.2,7.2,147955.0,7.21,7.21,7.2,7.2,147955.0
2017-09-29 12:30:00,7.2,7.21,7.19,7.2,113170.0,7.2,7.21,7.19,7.2,113170.0
2017-09-29 12:40:00,7.2,7.2,7.2,7.2,81000.0,7.2,7.2,7.2,7.2,81000.0
2017-09-29 12:50:00,7.2,7.21,7.2,7.21,276940.0,7.2,7.21,7.2,7.21,276940.0
2017-09-29 13:00:00,7.21,7.22,7.21,7.21,119100.0,7.21,7.22,7.21,7.21,119100.0
2017-09-29 13:10:00,7.21,7.22,7.21,7.21,79200.0,7.21,7.22,7.21,7.21,79200.0
2017-09-29 13:20:00,7.21,7.21,7.19,7.2,189390.0,7.21,7.21,7.19,7.2,189390.0
2017-09-29 13:30:00,7.2,7.21,7.19,7.2,107255.0,7.2,7.21,7.19,7.2,107255.0
2017-09-29 13:40:00,7.2,7.2,7.19,7.2,472975.0,7.2,7.2,7.19,7.2,472975.0
2017-09-29 13:50:00,7.2,7.21,7.18,7.18,601485.0,7.2,7.21,7.18,7.18,601485.0
2017-09-29 14:00:00,7.18,7.18,7.13,7.14,500515.0,7.18,7.18,7.13,7.14,500515.0
2017-09-29 14:10:00,7.14,7.33,7.12,7.13,813335.0,7.14,7.33,7.12,7.13,813335.0
2017-09-29 14:20:00,7.13,7.15,7.12,7.14,388720.0,7.13,7.15,7.12,7.14,388720.0
2017-09-29 14:30:00,7.14,7.15,7.13,7.14,201995.0,7.14,7.15,7.13,7.14,201995.0
2017-09-29 14:40:00,7.14,7.14,7.12,7.13,404465.0,7.14,7.14,7.12,7.13,404465.0
2017-09-29 14:50:00,7.13,7.13,7.12,7.12,350020.0,7.13,7.13,7.12,7.12,350020.0
2017-09-29 15:00:00,7.12,7.13,7.12,7.13,336905.0,7.12,7.13,7.12,7.13,336905.0
2017-09-29 15:10:00,7.13,7.13,7.12,7.12,210055.0,7.13,7.13,7.12,7.12,210055.0
2017-09-29 15:20:00,7.12,7.13,7.12,7.12,241460.0,7.12,7.13,7.12,7.12,241460.0
2017-09-29 15:30:00,7.12,7.12,7.11,7.12,678750.0,7.12,7.12,7.11,7.12,678750.0
2017-09-29 15:40:00,7.12,7.15,7.12,7.15,1025435.0,7.12,7.15,7.12,7.15,1025435.0
2017-09-29 15:50:00,7.15,7.18,7.15,7.17,2262805.0,7.15,7.18,7.15,7.17,2262805.0
2017-10-02 09:30:00,7.18,7.3,7.18,7.3,783040.0,7.18,7.3,7.18,7.3,783040.0
2017-10-02 09:40:00,7.29,7.32,7.28,7.3,300705.0,7.29,7.32,7.28,7.3,300705.0
2017-10-02 09:50:00,7.29,7.32,7.26,7.28,278795.0,7.29,7.32,7.26,7.28,278795.0
2017-10-02 10:00:00,7.29,7.33,7.27,7.33,373135.0,7.29,7.33,7.27,7.33,373135.0
2017-10-02 10:10:00,7.33,7.38,7.33,7.37,688550.0,7.33,7.38,7.33,7.37,688550.0
2017-10-02 10:20:00,7.37,7.39,7.34,7.35,360230.0,7.37,7.39,7.34,7.35,360230.0
2017-10-02 10:30:00,7.35,7.37,7.34,7.34,175920.0,7.35,7.37,7.34,7.34,175920.0
2017-10-02 10:40:00,7.34,7.35,7.33,7.34,160245.0,7.34,7.35,7.33,7.34,160245.0
2017-10-02 10:50:00,7.34,7.34,7.31,7.31,169090.0,7.34,7.34,7.31,7.31,169090.0
2017-10-02 11:00:00,7.31,7.31,7.3,7.31,124535.0,7.31,7.31,7.3,7.31,124535.0
2017-10-02 11:10:00,7.3,7.31,7.27,7.27,310805.0,7.3,7.31,7.27,7.27,310805.0
2017-10-02 11:20:00,7.27,7.28,7.26,7.28,144120.0,7.27,7.28,7.26,7.28,144120.0
2017-10-02 11:30:00,7.28,7.28,7.25,7.27,144145.0,7.28,7.28,7.25,7.27,144145.0
2017-10-02 11:40:00,7.27,7.27,7.23,7.23,109530.0,7.27,7.27,7.23,7.23,109530.0
2017-10-02 11:50:00,7.23,7.26,7.23,7.24,111445.0,7.23,7.26,7.23,7.24,111445.0
2017-10-02 12:00:00,7.24,7.25,7.23,7.24,119940.0,7.24,7.25,7.23,7.24,119940.0
2017-10-02 12:10:00,7.25,7.25,7.22,7.23,122130.0,7.25,7.25,7.22,7.23,122130.0
2017-10-02 12:20:00,7.24,7.26,7.24,7.26,95120.0,7.24,7.26,7.24,7.26,95120.0
2017-10-02 12:30:00,7.26,7.26,7.25,7.26,86210.0,7.26,7.26,7.25,7.26,86210.0
2017-10-02 12:40:00,7.26,7.27,7.24,7.26,128500.0,7.26,7.27,7.24,7.26,128500.0
2017-10-02 12:50:00,7.26,7.29,7.26,7.29,92405.0,7.26,7.29,7.26,7.29,92405.0
2017-10-02 13:00:00,7.29,7.29,7.26,7.26,138305.0,7.29,7.29,7.26,7.26,138305.0
2017-10-02 13:10:00,7.27,7.27,7.25,7.26,84025.0,7.27,7.27,7.25,7.26,84025.0
2017-10-02 13:20:00,7.26,7.26,7.23,7.24,122985.0,7.26,7.26,7.23,7.24,122985.0
2017-10-02 13:30:00,7.24,7.25,7.23,7.25,85850.0,7.24,7.25,7.23,7.25,85850.0
2017-10-02 13:40:00,7.25,7.25,7.24,7.25,57620.0,7.25,7.25,7.24,7.25,57620.0
2017-10-02 13:50:00,7.25,7.26,7.25,7.26,87955.0,7.25,7.26,7.25,7.26,87955.0
2017-10-02 14:00:00,7.26,7.26,7.25,7.26,91535.0,7.26,7.26,7.25,7.26,91535.0
2017-10-02 14:10:00,7.26,7.26,7.25,7.26,231680.0,7.26,7.26,7.25,7.26,231680.0
2017-10-02 14:20:00,7.26,7.26,7.24,7.26,157230.0,7.26,7.26,7.24,7.26,157230.0
2017-10-02 14:30:00,7.26,7.27,7.25,7.26,341595.0,7.26,7.27,7.25,7.26,341595.0
2017-10-02 14:40:00,7.26,7.26,7.25,7.26,322740.0,7.26,7.26,7.25,7.26,322740.0
2017-10-02 14:50:00,7.26,7.28,7.26,7.28,157440.0,7.26,7.28,7.26,7.28,157440.0
2017-10-02 15:00:00,7.28,7.3,7.27,7.27,180580.0,7.28,7.3,7.27,7.27,180580.0
2017-10-02 15:10:00,7.27,7.27,7.26,7.27,168710.0,7.27,7.27,7.26,7.27,168710.0
2017-10-02 15:20:00,7.27,7.27,7.26,7.27,199300.0,7.27,7.27,7.26,7.27,199300.0
2017-10-02 15:30:00,7.27,7.28,7.26,7.28,299045.0,7.27,7.28,7.26,7.28,299045.0
2017-10-02 15:40:00,7.28,7.28,7.27,7.28,477770.0,7.28,7.28,7.27,7.28,477770.0
2017-10-02 15:50:00,7.28,7.28,7.26,7.27,1002685.0,7.28,7.28,7.26,7.27,1002685.0
2017-10-03 09:30:00,7.3,7.36,7.29,7.36,221415.0,7.3,7.36,7.29,7.36,221415.0
2017-10-03 09:40:00,7.36,7.39,7.33,7.38,198570.0,7.36,7.39,7.33,7.38,198570.0
2017-10-03 09:50:00,7.38,7.39,7.35,7.37,167955.0,7.38,7.39,7.35,7.37,167955.0
2017-10-03 10:00:00,7.37,7.38,7.34,7.34,131695.0,7.37,7.38,7.34,7.34,131695.0
2017-10-03 10:10:00,7.34,7.37,7.34,7.37,110005.0,7.34,7.37,7.34,7.37,110005.0
2017-10-03 10:20:00,7.37,7.37,7.35,7.36,104455.0,7.37,7.37,7.35,7.36,104455.0
2017-10-03 10:30:00,7.36,7.36,7.34,7.36,153950.0,7.36,7.36,7.34,7.36,153950.0
2017-10-03 10:40:00,7.36,7.37,7.35,7.35,146675.0,7.36,7.37,7.35,7.35,146675.0
2017-10-03 10:50:00,7.35,7.36,7.34,7.36,106540.0,7.35,7.36,7.34,7.36,106540.0
2017-10-03 11:00:00,7.36,7.36,7.34,7.35,289500.0,7.36,7.36,7.34,7.35,289500.0
2017-10-03 11:10:00,7.35,7.35,7.32,7.34,95000.0,7.35,7.35,7.32,7.34,95000.0
2017-10-03 11:20:00,7.34,7.35,7.33,7.35,112140.0,7.34,7.35,7.33,7.35,112140.0
2017-10-03 11:30:00,7.35,7.36,7.34,7.36,97995.0,7.35,7.36,7.34,7.36,97995.0
2017-10-03 11:40:00,7.36,7.36,7.36,7.36,146115.0,7.36,7.36,7.36,7.36,146115.0
2017-10-03 11:50:00,7.36,7.38,7.36,7.37,90340.0,7.36,7.38,7.36,7.37,90340.0
2017-10-03 12:00:00,7.38,7.39,7.37,7.39,164475.0,7.38,7.39,7.37,7.39,164475.0
2017-10-03 12:10:00,7.39,7.39,7.36,7.37,233260.0,7.39,7.39,7.36,7.37,233260.0
2017-10-03 12:20:00,7.37,7.37,7.36,7.37,181055.0,7.37,7.37,7.36,7.37,181055.0
2017-10-03 12:30:00,7.37,7.38,7.36,7.37,84615.0,7.37,7.38,7.36,7.37,84615.0
2017-10-03 12:40:00,7.37,7.37,7.34,7.34,98170.0,7.37,7.37,7.34,7.34,98170.0
2017-10-03 12:50:00,7.34,7.35,7.34,7.34,83710.0,7.34,7.35,7.34,7.34,83710.0
2017-10-03 13:00:00,7.34,7.35,7.34,7.35,87590.0,7.34,7.35,7.34,7.35,87590.0
2017-10-03 13:10:00,7.35,7.35,7.35,7.35,48625.0,7.35,7.35,7.35,7.35,48625.0
2017-10-03 13:20:00,7.35,7.35,7.34,7.34,82645.0,7.35,7.35,7.34,7.34,82645.0
2017-10-03 13:30:00,7.34,7.36,7.34,7.36,67970.0,7.34,7.36,7.34,7.36,67970.0
2017-10-03 13:40:00,7.36,7.36,7.34,7.34,159330.0,7.36,7.36,7.34,7.34,159330.0
2017-10-03 13:50:00,7.34,7.36,7.34,7.35,104185.0,7.34,7.36,7.34,7.35,104185.0
2017-10-03 14:00:00,7.36,7.36,7.35,7.35,120405.0,7.36,7.36,7.35,7.35,120405.0
2017-10-03 14:10:00,7.35,7.36,7.35,7.35,178395.0,7.35,7.36,7.35,7.35,178395.0
2017-10-03 14:20:00,7.35,7.36,7.34,7.34,142370.0,7.35,7.36,7.34,7.34,142370.0
2017-10-03 14:30:00,7.34,7.34,7.33,7.34,154960.0,7.34,7.34,7.33,7.34,154960.0
2017-10-03 14:40:00,7.34,7.34,7.33,7.33,156555.0,7.34,7.34,7.33,7.33,156555.0
2017-10-03 14:50:00,7.33,7.34,7.31,7.34,262395.0,7.33,7.34,7.31,7.34,262395.0
2017-10-03 15:00:00,7.34,7.35,7.33,7.34,189660.0,7.34,7.35,7.33,7.34,189660.0
2017-10-03 15:10:00,7.34,7.34,7.34,7.34,129570.0,7.34,7.34,7.34,7.34,129570.0
2017-10-03 15:20:00,7.34,7.34,7.33,7.34,169555.0,7.34,7.34,7.33,7.34,169555.0
2017-10-03 15:30:00,7.34,7.34,7.34,7.34,273915.0,7.34,7.34,7.34,7.34,273915.0
2017-10-03 15:40:00,7.34,7.35,7.33,7.34,378285.0,7.34,7.35,7.33,7.34,378285.0
2017-10-03 15:50:00,7.34,7.35,7.34,7.34,844275.0,7.34,7.35,7.34,7.34,844275.0
2017-10-04 09:30:00,7.35,7.38,7.35,7.36,114080.0,7.35,7.38,7.35,7.36,114080.0
2017-10-04 09:40:00,7.36,7.36,7.32,7.33,45220.0,7.36,7.36,7.32,7.33,45220.0
2017-10-04 09:50:00,7.34,7.36,7.32,7.36,129730.0,7.34,7.36,7.32,7.36,129730.0
2017-10-04 10:00:00,7.36,7.37,7.36,7.37,86385.0,7.36,7.37,7.36,7.37,86385.0
2017-10-04 10:10:00,7.37,7.37,7.36,7.36,38500.0,7.37,7.37,7.36,7.36,38500.0
2017-10-04 10:20:00,7.36,7.37,7.35,7.35,77505.0,7.36,7.37,7.35,7.35,77505.0
2017-10-04 10:30:00,7.35,7.35,7.33,7.34,46605.0,7.35,7.35,7.33,7.34,46605.0
2017-10-04 10:40:00,7.34,7.34,7.33,7.33,50815.0,7.34,7.34,7.33,7.33,50815.0
2017-10-04 10:50:00,7.33,7.35,7.33,7.35,82220.0,7.33,7.35,7.33,7.35,82220.0
2017-10-04 11:00:00,7.35,7.35,7.34,7.35,40600.0,7.35,7.35,7.34,7.35,40600.0
2017-10-04 11:10:00,7.35,7.35,7.33,7.33,39685.0,7.35,7.35,7.33,7.33,39685.0
2017-10-04 11:20:00,7.33,7.34,7.33,7.34,37600.0,7.33,7.34,7.33,7.34,37600.0
2017-10-04 11:30:00,7.34,7.34,7.32,7.33,77785.0,7.34,7.34,7.32,7.33,77785.0
2017-10-04 11:40:00,7.33,7.33,7.32,7.33,25545.0,7.33,7.33,7.32,7.33,25545.0
2017-10-04 11:50:00,7.32,7.33,7.32,7.33,48995.0,7.32,7.33,7.32,7.33,48995.0
2017-10-04 12:00:00,7.33,7.33,7.32,7.33,47345.0,7.33,7.33,7.32,7.33,47345.0
2017-10-04 12:10:00,7.33,7.35,7.33,7.35,31500.0,7.33,7.35,7.33,7.35,31500.0
2017-10-04 12:20:00,7.35,7.37,7.35,7.36,75140.0,7.35,7.37,7.35,7.36,75140.0
2017-10-04 12:30:00,7.36,7.37,7.36,7.37,33000.0,7.36,7.37,7.36,7.37,33000.0
2017-10-04 12:40:00,7.37,7.37,7.35,7.35,30275.0,7.37,7.37,7.35,7.35,30275.0
2017-10-04 12:50:00,7.35,7.37,7.35,7.36,29000.0,7.35,7.37,7.35,7.36,29000.0
2017-10-04 13:00:00,7.36,7.37,7.36,7.36,38480.0,7.36,7.37,7.36,7.36,38480.0
2017-10-04 13:10:00,7.36,7.36,7.35,7.36,30000.0,7.36,7.36,7.35,7.36,30000.0
2017-10-04 13:20:00,7.35,7.37,7.35,7.37,44090.0,7.35,7.37,7.35,7.37,44090.0
2017-10-04 13:30:00,7.36,7.36,7.34,7.34,51750.0,7.36,7.36,7.34,7.34,51750.0
2017-10-04 13:40:00,7.33,7.34,7.33,7.33,42320.0,7.33,7.34,7.33,7.33,42320.0
2017-10-04 13:50:00,7.33,7.34,7.33,7.34,90065.0,7.33,7.34,7.33,7.34,90065.0
2017-10-04 14:00:00,7.34,7.34,7.34,7.34,71265.0,7.34,7.34,7.34,7.34,71265.0
2017-10-04 14:10:00,7.34,7.35,7.34,7.34,113830.0,7.34,7.35,7.34,7.34,113830.0
2017-10-04 14:20:00,7.34,7.35,7.34,7.35,45500.0,7.34,7.35,7.34,7.35,45500.0
2017-10-04 14:30:00,7.35,7.35,7.34,7.34,60210.0,7.35,7.35,7.34,7.34,60210.0
2017-10-04 14:40:00,7.34,7.39,7.33,7.37,330500.0,7.34,7.39,7.33,7.37,330500.0
2017-10-04 14:50:00,7.37,7.38,7.36,7.38,74950.0,7.37,7.38,7.36,7.38,74950.0
2017-10-04 15:00:00,7.38,7.38,7.36,7.36,140395.0,7.38,7.38,7.36,7.36,140395.0
2017-10-04 15:10:00,7.36,7.39,7.36,7.38,188105.0,7.36,7.39,7.36,7.38,188105.0
2017-10-04 15:20:00,7.39,7.39,7.38,7.38,182200.0,7.39,7.39,7.38,7.38,182200.0
2017-10-04 15:30:00,7.38,7.39,7.38,7.39,146715.0,7.38,7.39,7.38,7.39,146715.0
2017-10-04 15:40:00,7.39,7.39,7.38,7.38,247330.0,7.39,7.39,7.38,7.38,247330.0
2017-10-04 15:50:00,7.38,7.38,7.37,7.37,589325.0,7.38,7.38,7.37,7.37,589325.0
2017-10-05 09:30:00,7.39,7.46,7.37,7.43,126850.0,7.39,7.46,7.37,7.43,126850.0
2017-10-05 09:40:00,7.43,7.45,7.42,7.43,108840.0,7.43,7.45,7.42,7.43,108840.0
2017-10-05 09:50:00,7.43,7.45,7.43,7.43,63000.0,7.43,7.45,7.43,7.43,63000.0
2017-10-05 10:00:00,7.44,7.45,7.43,7.44,131785.0,7.44,7.45,7.43,7.44,131785.0
2017-10-05 10:10:00,7.44,7.45,7.43,7.45,122700.0,7.44,7.45,7.43,7.45,122700.0
2017-10-05 10:20:00,7.45,7.46,7.44,7.45,106965.0,7.45,7.46,7.44,7.45,106965.0
2017-10-05 10:30:00,7.46,7.46,7.44,7.45,68485.0,7.46,7.46,7.44,7.45,68485.0
2017-10-05 10:40:00,7.45,7.47,7.45,7.47,173505.0,7.45,7.47,7.45,7.47,173505.0
2017-10-05 10:50:00,7.47,7.48,7.46,7.48,87855.0,7.47,7.48,7.46,7.48,87855.0
2017-10-05 11:00:00,7.48,7.49,7.47,7.48,84780.0,7.48,7.49,7.47,7.48,84780.0
2017-10-05 11:10:00,7.48,7.5,7.48,7.5,112030.0,7.48,7.5,7.48,7.5,112030.0
2017-10-05 11:20:00,7.5,7.52,7.5,7.51,103230.0,7.5,7.52,7.5,7.51,103230.0
2017-10-05 11:30:00,7.51,7.51,7.5,7.5,71210.0,7.51,7.51,7.5,7.5,71210.0
2017-10-05 11:40:00,7.5,7.51,7.5,7.5,44160.0,7.5,7.51,7.5,7.5,44160.0
2017-10-05 11:50:00,7.5,7.51,7.5,7.5,77140.0,7.5,7.51,7.5,7.5,77140.0
2017-10-05 12:00:00,7.5,7.51,7.5,7.51,45200.0,7.5,7.51,7.5,7.51,45200.0
2017-10-05 12:10:00,7.51,7.54,7.51,7.53,93715.0,7.51,7.54,7.51,7.53,93715.0
2017-10-05 12:20:00,7.53,7.54,7.53,7.53,23500.0,7.53,7.54,7.53,7.53,23500.0
2017-10-05 12:30:00,7.53,7.53,7.52,7.52,64380.0,7.53,7.53,7.52,7.52,64380.0
2017-10-05 12:40:00,7.52,7.52,7.51,7.52,52145.0,7.52,7.52,7.51,7.52,52145.0
2017-10-05 12:50:00,7.53,7.53,7.52,7.52,47980.0,7.53,7.53,7.52,7.52,47980.0
2017-10-05 13:00:00,7.52,7.53,7.52,7.53,72125.0,7.52,7.53,7.52,7.53,72125.0
2017-10-05 13:10:00,7.53,7.54,7.53,7.54,145380.0,7.53,7.54,7.53,7.54,145380.0
2017-10-05 13:20:00,7.54,7.56,7.54,7.56,273925.0,7.54,7.56,7.54,7.56,273925.0
2017-10-05 13:30:00,7.56,7.56,7.55,7.56,130110.0,7.56,7.56,7.55,7.56,130110.0
2017-10-05 13:40:00,7.56,7.56,7.55,7.56,73740.0,7.56,7.56,7.55,7.56,73740.0
2017-10-05 13:50:00,7.56,7.57,7.56,7.57,110695.0,7.56,7.57,7.56,7.57,110695.0
2017-10-05 14:00:00,7.57,7.57,7.56,7.57,203250.0,7.57,7.57,7.56,7.57,203250.0
2017-10-05 14:10:00,7.57,7.57,7.55,7.57,137105.0,7.57,7.57,7.55,7.57,137105.0
2017-10-05 14:20:00,7.56,7.58,7.56,7.58,293145.0,7.56,7.58,7.56,7.58,293145.0
2017-10-05 14:30:00,7.58,7.59,7.58,7.58,170210.0,7.58,7.59,7.58,7.58,170210.0
2017-10-05 14:40:00,7.58,7.6,7.58,7.6,348290.0,7.58,7.6,7.58,7.6,348290.0
2017-10-05 14:50:00,7.6,7.61,7.59,7.61,163650.0,7.6,7.61,7.59,7.61,163650.0
2017-10-05 15:00:00,7.61,7.63,7.61,7.62,223620.0,7.61,7.63,7.61,7.62,223620.0
2017-10-05 15:10:00,7.62,7.65,7.62,7.64,594600.0,7.62,7.65,7.62,7.64,594600.0
2017-10-05 15:20:00,7.64,7.66,7.64,7.65,414590.0,7.64,7.66,7.64,7.65,414590.0
2017-10-05 15:30:00,7.66,7.66,7.63,7.64,417560.0,7.66,7.66,7.63,7.64,417560.0
2017-10-05 15:40:00,7.64,7.66,7.64,7.65,372605.0,7.64,7.66,7.64,7.65,372605.0
2017-10-05 15:50:00,7.65,7.67,7.63,7.66,2117665.0,7.65,7.67,7.63,7.66,2117665.0
2017-10-06 09:30:00,7.64,7.69,7.63,7.64,208165.0,7.64,7.69,7.63,7.64,208165.0
2017-10-06 09:40:00,7.64,7.67,7.64,7.66,180720.0,7.64,7.67,7.64,7.66,180720.0
2017-10-06 09:50:00,7.66,7.69,7.66,7.69,36350.0,7.66,7.69,7.66,7.69,36350.0
2017-10-06 10:00:00,7.68,7.73,7.68,7.73,150285.0,7.68,7.73,7.68,7.73,150285.0
2017-10-06 10:10:00,7.72,7.74,7.71,7.74,76535.0,7.72,7.74,7.71,7.74,76535.0
2017-10-06 10:20:00,7.74,7.75,7.73,7.75,99935.0,7.74,7.75,7.73,7.75,99935.0
2017-10-06 10:30:00,7.75,7.75,7.73,7.74,291245.0,7.75,7.75,7.73,7.74,291245.0
2017-10-06 10:40:00,7.73,7.75,7.73,7.74,178755.0,7.73,7.75,7.73,7.74,178755.0
2017-10-06 10:50:00,7.74,7.75,7.73,7.75,125275.0,7.74,7.75,7.73,7.75,125275.0
2017-10-06 11:00:00,7.75,7.75,7.74,7.74,107680.0,7.75,7.75,7.74,7.74,107680.0
2017-10-06 11:10:00,7.74,7.76,7.74,7.76,77370.0,7.74,7.76,7.74,7.76,77370.0
2017-10-06 11:20:00,7.76,7.77,7.75,7.76,67965.0,7.76,7.77,7.75,7.76,67965.0
2017-10-06 11:30:00,7.76,7.77,7.75,7.76,99750.0,7.76,7.77,7.75,7.76,99750.0
2017-10-06 11:40:00,7.76,7.77,7.75,7.75,149205.0,7.76,7.77,7.75,7.75,149205.0
2017-10-06 11:50:00,7.75,7.75,7.74,7.74,138775.0,7.75,7.75,7.74,7.74,138775.0
2017-10-06 12:00:00,7.74,7.75,7.73,7.75,105350.0,7.74,7.75,7.73,7.75,105350.0
2017-10-06 12:10:00,7.75,7.76,7.75,7.75,33500.0,7.75,7.76,7.75,7.75,33500.0
2017-10-06 12:20:00,7.75,7.77,7.75,7.76,78290.0,7.75,7.77,7.75,7.76,78290.0
2017-10-06 12:30:00,7.77,7.77,7.76,7.77,56145.0,7.77,7.77,7.76,7.77,56145.0
2017-10-06 12:40:00,7.77,7.78,7.77,7.78,120295.0,7.77,7.78,7.77,7.78,120295.0
2017-10-06 12:50:00,7.78,7.78,7.76,7.78,178125.0,7.78,7.78,7.76,7.78,178125.0
2017-10-06 13:00:00,7.78,7.79,7.77,7.79,364740.0,7.78,7.79,7.77,7.79,364740.0
2017-10-06 13:10:00,7.79,7.8,7.78,7.78,292920.0,7.79,7.8,7.78,7.78,292920.0
2017-10-06 13:20:00,7.78,7.8,7.77,7.79,132000.0,7.78,7.8,7.77,7.79,132000.0
2017-10-06 13:30:00,7.79,7.8,7.79,7.8,165070.0,7.79,7.8,7.79,7.8,165070.0
2017-10-06 13:40:00,7.8,7.81,7.78,7.78,78725.0,7.8,7.81,7.78,7.78,78725.0
2017-10-06 13:50:00,7.79,7.79,7.77,7.79,61175.0,7.79,7.79,7.77,7.79,61175.0
2017-10-06 14:00:00,7.79,7.79,7.79,7.79,85750.0,7.79,7.79,7.79,7.79,85750.0
2017-10-06 14:10:00,7.79,7.8,7.79,7.79,145465.0,7.79,7.8,7.79,7.79,145465.0
2017-10-06 14:20:00,7.79,7.81,7.78,7.81,138590.0,7.79,7.81,7.78,7.81,138590.0
2017-10-06 14:30:00,7.81,7.81,7.79,7.8,117210.0,7.81,7.81,7.79,7.8,117210.0
2017-10-06 14:40:00,7.8,7.81,7.8,7.8,190235.0,7.8,7.81,7.8,7.8,190235.0
2017-10-06 14:50:00,7.8,7.82,7.8,7.82,198660.0,7.8,7.82,7.8,7.82,198660.0
2017-10-06 15:00:00,7.82,7.83,7.81,7.82,122290.0,7.82,7.83,7.81,7.82,122290.0
2017-10-06 15:10:00,7.82,7.83,7.82,7.82,131960.0,7.82,7.83,7.82,7.82,131960.0
2017-10-06 15:20:00,7.83,7.83,7.81,7.82,120605.0,7.83,7.83,7.81,7.82,120605.0
2017-10-06 15:30:00,7.82,7.83,7.82,7.82,169615.0,7.82,7.83,7.82,7.82,169615.0
2017-10-06 15:40:00,7.82,7.83,7.8,7.8,375000.0,7.82,7.83,7.8,7.8,375000.0
2017-10-06 15:50:00,7.8,7.81,7.78,7.81,978600.0,7.8,7.81,7.78,7.81,978600.0
2017-10-09 09:30:00,7.8,7.84,7.76,7.78,123230.0,7.8,7.84,7.76,7.78,123230.0
2017-10-09 09:40:00,7.78,7.79,7.76,7.76,45805.0,7.78,7.79,7.76,7.76,45805.0
2017-10-09 09:50:00,7.76,7.76,7.74,7.76,66740.0,7.76,7.76,7.74,7.76,66740.0
2017-10-09 10:00:00,7.76,7.78,7.75,7.78,62490.0,7.76,7.78,7.75,7.78,62490.0
2017-10-09 10:10:00,7.78,7.78,7.73,7.76,350090.0,7.78,7.78,7.73,7.76,350090.0
2017-10-09 10:20:00,7.75,7.77,7.75,7.76,66265.0,7.75,7.77,7.75,7.76,66265.0
2017-10-09 10:30:00,7.77,7.77,7.75,7.76,73810.0,7.77,7.77,7.75,7.76,73810.0
2017-10-09 10:40:00,7.76,7.77,7.73,7.74,287870.0,7.76,7.77,7.73,7.74,287870.0
2017-10-09 10:50:00,7.74,7.74,7.72,7.74,107175.0,7.74,7.74,7.72,7.74,107175.0
2017-10-09 11:00:00,7.74,7.76,7.74,7.76,79865.0,7.74,7.76,7.74,7.76,79865.0
2017-10-09 11:10:00,7.76,7.77,7.76,7.77,97125.0,7.76,7.77,7.76,7.77,97125.0
2017-10-09 11:20:00,7.77,7.78,7.77,7.77,90835.0,7.77,7.78,7.77,7.77,90835.0
2017-10-09 11:30:00,7.77,7.78,7.77,7.78,76965.0,7.77,7.78,7.77,7.78,76965.0
2017-10-09 11:40:00,7.78,7.79,7.78,7.78,108690.0,7.78,7.79,7.78,7.78,108690.0
2017-10-09 11:50:00,7.78,7.78,7.76,7.76,78620.0,7.78,7.78,7.76,7.76,78620.0
2017-10-09 12:00:00,7.76,7.77,7.75,7.76,76180.0,7.76,7.77,7.75,7.76,76180.0
2017-10-09 12:10:00,7.76,7.76,7.75,7.75,19000.0,7.76,7.76,7.75,7.75,19000.0
2017-10-09 12:20:00,7.75,7.75,7.73,7.74,90785.0,7.75,7.75,7.73,7.74,90785.0
2017-10-09 12:30:00,7.73,7.75,7.73,7.74,38300.0,7.73,7.75,7.73,7.74,38300.0
2017-10-09 12:40:00,7.74,7.74,7.73,7.74,42500.0,7.74,7.74,7.73,7.74,42500.0
2017-10-09 12:50:00,7.74,7.74,7.73,7.74,87605.0,7.74,7.74,7.73,7.74,87605.0
2017-10-09 13:00:00,7.74,7.74,7.73,7.74,52925.0,7.74,7.74,7.73,7.74,52925.0
2017-10-09 13:10:00,7.73,7.74,7.73,7.74,51210.0,7.73,7.74,7.73,7.74,51210.0
2017-10-09 13:20:00,7.74,7.75,7.74,7.75,102320.0,7.74,7.75,7.74,7.75,102320.0
2017-10-09 13:30:00,7.75,7.77,7.75,7.75,51470.0,7.75,7.77,7.75,7.75,51470.0
2017-10-09 13:40:00,7.75,7.76,7.75,7.75,63445.0,7.75,7.76,7.75,7.75,63445.0
2017-10-09 13:50:00,7.75,7.76,7.75,7.75,82885.0,7.75,7.76,7.75,7.75,82885.0
2017-10-09 14:00:00,7.76,7.77,7.75,7.77,92350.0,7.76,7.77,7.75,7.77,92350.0
2017-10-09 14:10:00,7.77,7.77,7.76,7.77,97175.0,7.77,7.77,7.76,7.77,97175.0
2017-10-09 14:20:00,7.77,7.78,7.76,7.77,146435.0,7.77,7.78,7.76,7.77,146435.0
2017-10-09 14:30:00,7.77,7.77,7.76,7.77,103375.0,7.77,7.77,7.76,7.77,103375.0
2017-10-09 14:40:00,7.77,7.78,7.77,7.78,136100.0,7.77,7.78,7.77,7.78,136100.0
2017-10-09 14:50:00,7.78,7.78,7.76,7.76,204890.0,7.78,7.78,7.76,7.76,204890.0
2017-10-09 15:00:00,7.76,7.76,7.75,7.75,114590.0,7.76,7.76,7.75,7.75,114590.0
2017-10-09 15:10:00,7.75,7.75,7.74,7.75,80095.0,7.75,7.75,7.74,7.75,80095.0
2017-10-09 15:20:00,7.75,7.77,7.75,7.77,125340.0,7.75,7.77,7.75,7.77,125340.0
2017-10-09 15:30:00,7.77,7.77,7.75,7.75,228755.0,7.77,7.77,7.75,7.75,228755.0
2017-10-09 15:40:00,7.75,7.76,7.75,7.76,219525.0,7.75,7.76,7.75,7.76,219525.0
2017-10-09 15:50:00,7.76,7.76,7.75,7.75,550500.0,7.76,7.76,7.75,7.75,550500.0
2017-10-10 09:30:00,7.76,7.79,7.72,7.79,142530.0,7.76,7.79,7.72,7.79,142530.0
2017-10-10 09:40:00,7.78,7.78,7.75,7.75,98670.0,7.78,7.78,7.75,7.75,98670.0
2017-10-10 09:50:00,7.75,7.77,7.74,7.77,86250.0,7.75,7.77,7.74,7.77,86250.0
2017-10-10 10:00:00,7.77,7.78,7.76,7.78,84275.0,7.77,7.78,7.76,7.78,84275.0
2017-10-10 10:10:00,7.78,7.78,7.76,7.77,109970.0,7.78,7.78,7.76,7.77,109970.0
2017-10-10 10:20:00,7.76,7.77,7.76,7.77,144675.0,7.76,7.77,7.76,7.77,144675.0
2017-10-10 10:30:00,7.77,7.78,7.77,7.77,70565.0,7.77,7.78,7.77,7.77,70565.0
2017-10-10 10:40:00,7.77,7.77,7.76,7.77,60475.0,7.77,7.77,7.76,7.77,60475.0
2017-10-10 10:50:00,7.77,7.78,7.77,7.77,34965.0,7.77,7.78,7.77,7.77,34965.0
2017-10-10 11:00:00,7.77,7.77,7.75,7.75,92055.0,7.77,7.77,7.75,7.75,92055.0
2017-10-10 11:10:00,7.75,7.76,7.74,7.75,79010.0,7.75,7.76,7.74,7.75,79010.0
2017-10-10 11:20:00,7.75,7.75,7.73,7.73,110195.0,7.75,7.75,7.73,7.73,110195.0
2017-10-10 11:30:00,7.73,7.73,7.73,7.73,67930.0,7.73,7.73,7.73,7.73,67930.0
2017-10-10 11:40:00,7.73,7.73,7.72,7.72,40155.0,7.73,7.73,7.72,7.72,40155.0
2017-10-10 11:50:00,7.72,7.72,7.71,7.71,60845.0,7.72,7.72,7.71,7.71,60845.0
2017-10-10 12:00:00,7.71,7.71,7.69,7.7,123850.0,7.71,7.71,7.69,7.7,123850.0
2017-10-10 12:10:00,7.69,7.71,7.69,7.7,105920.0,7.69,7.71,7.69,7.7,105920.0
2017-10-10 12:20:00,7.7,7.7,7.69,7.7,50200.0,7.7,7.7,7.69,7.7,50200.0
2017-10-10 12:30:00,7.7,7.7,7.69,7.69,57040.0,7.7,7.7,7.69,7.69,57040.0
2017-10-10 12:40:00,7.69,7.7,7.69,7.7,58450.0,7.69,7.7,7.69,7.7,58450.0
2017-10-10 12:50:00,7.7,7.71,7.7,7.71,85175.0,7.7,7.71,7.7,7.71,85175.0
2017-10-10 13:00:00,7.72,7.72,7.71,7.71,72955.0,7.72,7.72,7.71,7.71,72955.0
2017-10-10 13:10:00,7.71,7.71,7.7,7.7,79125.0,7.71,7.71,7.7,7.7,79125.0
2017-10-10 13:20:00,7.7,7.71,7.7,7.7,37500.0,7.7,7.71,7.7,7.7,37500.0
2017-10-10 13:30:00,7.71,7.71,7.7,7.7,37630.0,7.71,7.71,7.7,7.7,37630.0
2017-10-10 13:40:00,7.71,7.71,7.69,7.69,23275.0,7.71,7.71,7.69,7.69,23275.0
2017-10-10 13:50:00,7.69,7.69,7.69,7.69,49080.0,7.69,7.69,7.69,7.69,49080.0
2017-10-10 14:00:00,7.69,7.69,7.69,7.69,29000.0,7.69,7.69,7.69,7.69,29000.0
2017-10-10 14:10:00,7.69,7.7,7.69,7.7,85460.0,7.69,7.7,7.69,7.7,85460.0
2017-10-10 14:20:00,7.7,7.7,7.69,7.69,27500.0,7.7,7.7,7.69,7.69,27500.0
2017-10-10 14:30:00,7.7,7.7,7.69,7.69,36335.0,7.7,7.7,7.69,7.69,36335.0
2017-10-10 14:40:00,7.69,7.69,7.68,7.69,71925.0,7.69,7.69,7.68,7.69,71925.0
2017-10-10 14:50:00,7.69,7.69,7.68,7.69,68900.0,7.69,7.69,7.68,7.69,68900.0
2017-10-10 15:00:00,7.69,7.7,7.69,7.69,89190.0,7.69,7.7,7.69,7.69,89190.0
2017-10-10 15:10:00,7.7,7.7,7.68,7.68,114120.0,7.7,7.7,7.68,7.68,114120.0
2017-10-10 15:20:00,7.68,7.69,7.68,7.68,91670.0,7.68,7.69,7.68,7.68,91670.0
2017-10-10 15:30:00,7.68,7.69,7.68,7.69,135020.0,7.68,7.69,7.68,7.69,135020.0
2017-10-10 15:40:00,7.69,7.69,7.68,7.68,194830.0,7.69,7.69,7.68,7.68,194830.0
2017-10-10 15:50:00,7.68,7.69,7.68,7.69,411445.0,7.68,7.69,7.68,7.69,411445.0
2017-10-11 09:30:00,7.69,7.71,7.67,7.7,87000.0,7.69,7.71,7.67,7.7,87000.0
2017-10-11 09:40:00,7.69,7.71,7.69,7.7,68205.0,7.69,7.71,7.69,7.7,68205.0
2017-10-11 09:50:00,7.7,7.7,7.68,7.69,34990.0,7.7,7.7,7.68,7.69,34990.0
2017-10-11 10:00:00,7.69,7.72,7.69,7.71,63065.0,7.69,7.72,7.69,7.71,63065.0
2017-10-11 10:10:00,7.71,7.73,7.71,7.72,51050.0,7.71,7.73,7.71,7.72,51050.0
2017-10-11 10:20:00,7.72,7.74,7.72,7.73,54770.0,7.72,7.74,7.72,7.73,54770.0
2017-10-11 10:30:00,7.73,7.73,7.73,7.73,86745.0,7.73,7.73,7.73,7.73,86745.0
2017-10-11 10:40:00,7.73,7.74,7.73,7.73,51855.0,7.73,7.74,7.73,7.73,51855.0
2017-10-11 10:50:00,7.74,7.75,7.73,7.75,67025.0,7.74,7.75,7.73,7.75,67025.0
2017-10-11 11:00:00,7.75,7.76,7.74,7.76,66375.0,7.75,7.76,7.74,7.76,66375.0
2017-10-11 11:10:00,7.76,7.77,7.76,7.76,74920.0,7.76,7.77,7.76,7.76,74920.0
2017-10-11 11:20:00,7.76,7.76,7.75,7.75,54115.0,7.76,7.76,7.75,7.75,54115.0
2017-10-11 11:30:00,7.75,7.77,7.75,7.76,62035.0,7.75,7.77,7.75,7.76,62035.0
2017-10-11 11:40:00,7.76,7.77,7.76,7.77,57105.0,7.76,7.77,7.76,7.77,57105.0
2017-10-11 11:50:00,7.77,7.78,7.77,7.77,36435.0,7.77,7.78,7.77,7.77,36435.0
2017-10-11 12:00:00,7.77,7.77,7.77,7.77,37375.0,7.77,7.77,7.77,7.77,37375.0
2017-10-11 12:10:00,7.77,7.77,7.76,7.77,50225.0,7.77,7.77,7.76,7.77,50225.0
2017-10-11 12:20:00,7.77,7.78,7.77,7.78,47875.0,7.77,7.78,7.77,7.78,47875.0
2017-10-11 12:30:00,7.78,7.78,7.77,7.78,54870.0,7.78,7.78,7.77,7.78,54870.0
2017-10-11 12:40:00,7.78,7.78,7.77,7.77,65045.0,7.78,7.78,7.77,7.77,65045.0
2017-10-11 12:50:00,7.77,7.78,7.77,7.77,31540.0,7.77,7.78,7.77,7.77,31540.0
2017-10-11 13:00:00,7.77,7.78,7.77,7.77,55010.0,7.77,7.78,7.77,7.77,55010.0
2017-10-11 13:10:00,7.76,7.77,7.76,7.76,22845.0,7.76,7.77,7.76,7.76,22845.0
2017-10-11 13:20:00,7.76,7.76,7.75,7.75,67415.0,7.76,7.76,7.75,7.75,67415.0
2017-10-11 13:30:00,7.75,7.76,7.75,7.76,36115.0,7.75,7.76,7.75,7.76,36115.0
2017-10-11 13:40:00,7.76,7.76,7.76,7.76,24540.0,7.76,7.76,7.76,7.76,24540.0
2017-10-11 13:50:00,7.75,7.76,7.74,7.74,145550.0,7.75,7.76,7.74,7.74,145550.0
2017-10-11 14:00:00,7.74,7.75,7.74,7.74,48475.0,7.74,7.75,7.74,7.74,48475.0
2017-10-11 14:10:00,7.74,7.75,7.73,7.74,80820.0,7.74,7.75,7.73,7.74,80820.0
2017-10-11 14:20:00,7.74,7.74,7.72,7.73,39385.0,7.74,7.74,7.72,7.73,39385.0
2017-10-11 14:30:00,7.73,7.73,7.73,7.73,25210.0,7.73,7.73,7.73,7.73,25210.0
2017-10-11 14:40:00,7.73,7.73,7.73,7.73,52125.0,7.73,7.73,7.73,7.73,52125.0
2017-10-11 14:50:00,7.73,7.73,7.73,7.73,32190.0,7.73,7.73,7.73,7.73,32190.0
2017-10-11 15:00:00,7.73,7.73,7.73,7.73,72905.0,7.73,7.73,7.73,7.73,72905.0
2017-10-11 15:10:00,7.73,7.73,7.72,7.73,43910.0,7.73,7.73,7.72,7.73,43910.0
2017-10-11 15:20:00,7.73,7.73,7.72,7.72,63575.0,7.73,7.73,7.72,7.72,63575.0
2017-10-11 15:30:00,7.73,7.74,7.72,7.73,106350.0,7.73,7.74,7.72,7.73,106350.0
2017-10-11 15:40:00,7.73,7.73,7.73,7.73,98860.0,7.73,7.73,7.73,7.73,98860.0
2017-10-11 15:50:00,7.73,7.74,7.73,7.74,284925.0,7.73,7.74,7.73,7.74,284925.0
2017-10-12 09:30:00,7.71,7.75,7.7,7.73,67900.0,7.71,7.75,7.7,7.73,67900.0
2017-10-12 09:40:00,7.74,7.74,7.72,7.73,153615.0,7.74,7.74,7.72,7.73,153615.0
2017-10-12 09:50:00,7.73,7.74,7.7,7.71,192935.0,7.73,7.74,7.7,7.71,192935.0
2017-10-12 10:00:00,7.71,7.73,7.7,7.72,60900.0,7.71,7.73,7.7,7.72,60900.0
2017-10-12 10:10:00,7.72,7.73,7.71,7.72,55065.0,7.72,7.73,7.71,7.72,55065.0
2017-10-12 10:20:00,7.72,7.73,7.72,7.72,44590.0,7.72,7.73,7.72,7.72,44590.0
2017-10-12 10:30:00,7.72,7.73,7.72,7.73,54410.0,7.72,7.73,7.72,7.73,54410.0
2017-10-12 10:40:00,7.73,7.75,7.73,7.74,36190.0,7.73,7.75,7.73,7.74,36190.0
2017-10-12 10:50:00,7.74,7.75,7.73,7.74,58385.0,7.74,7.75,7.73,7.74,58385.0
2017-10-12 11:00:00,7.74,7.75,7.73,7.75,47810.0,7.74,7.75,7.73,7.75,47810.0
2017-10-12 11:10:00,7.75,7.75,7.73,7.73,76335.0,7.75,7.75,7.73,7.73,76335.0
2017-10-12 11:20:00,7.73,7.73,7.72,7.73,41555.0,7.73,7.73,7.72,7.73,41555.0
2017-10-12 11:30:00,7.73,7.74,7.73,7.74,40610.0,7.73,7.74,7.73,7.74,40610.0
2017-10-12 11:40:00,7.75,7.75,7.73,7.74,45500.0,7.75,7.75,7.73,7.74,45500.0
2017-10-12 11:50:00,7.74,7.74,7.73,7.74,41825.0,7.74,7.74,7.73,7.74,41825.0
2017-10-12 12:00:00,7.74,7.74,7.73,7.74,76960.0,7.74,7.74,7.73,7.74,76960.0
2017-10-12 12:10:00,7.73,7.73,7.72,7.73,307905.0,7.73,7.73,7.72,7.73,307905.0
2017-10-12 12:20:00,7.73,7.73,7.72,7.73,195155.0,7.73,7.73,7.72,7.73,195155.0
2017-10-12 12:30:00,7.73,7.74,7.73,7.73,28845.0,7.73,7.74,7.73,7.73,28845.0
2017-10-12 12:40:00,7.73,7.74,7.73,7.74,84750.0,7.73,7.74,7.73,7.74,84750.0
2017-10-12 12:50:00,7.74,7.74,7.73,7.73,253350.0,7.74,7.74,7.73,7.73,253350.0
2017-10-12 13:00:00,7.73,7.73,7.72,7.72,190595.0,7.73,7.73,7.72,7.72,190595.0
2017-10-12 13:10:00,7.72,7.72,7.72,7.72,106700.0,7.72,7.72,7.72,7.72,106700.0
2017-10-12 13:20:00,7.72,7.72,7.72,7.72,46465.0,7.72,7.72,7.72,7.72,46465.0
2017-10-12 13:30:00,7.72,7.73,7.72,7.72,34875.0,7.72,7.73,7.72,7.72,34875.0
2017-10-12 13:40:00,7.73,7.73,7.72,7.73,27180.0,7.73,7.73,7.72,7.73,27180.0
2017-10-12 13:50:00,7.73,7.73,7.72,7.72,45025.0,7.73,7.73,7.72,7.72,45025.0
2017-10-12 14:00:00,7.72,7.73,7.72,7.72,61795.0,7.72,7.73,7.72,7.72,61795.0
2017-10-12 14:10:00,7.72,7.73,7.72,7.72,57245.0,7.72,7.73,7.72,7.72,57245.0
2017-10-12 14:20:00,7.72,7.72,7.71,7.71,78300.0,7.72,7.72,7.71,7.71,78300.0
2017-10-12 14:30:00,7.72,7.72,7.71,7.71,47730.0,7.72,7.72,7.71,7.71,47730.0
2017-10-12 14:40:00,7.71,7.71,7.7,7.71,153750.0,7.71,7.71,7.7,7.71,153750.0
2017-10-12 14:50:00,7.7,7.71,7.7,7.71,58710.0,7.7,7.71,7.7,7.71,58710.0
2017-10-12 15:00:00,7.71,7.72,7.7,7.72,54215.0,7.71,7.72,7.7,7.72,54215.0
2017-10-12 15:10:00,7.71,7.72,7.71,7.72,52555.0,7.71,7.72,7.71,7.72,52555.0
2017-10-12 15:20:00,7.72,7.72,7.71,7.71,94880.0,7.72,7.72,7.71,7.71,94880.0
2017-10-12 15:30:00,7.71,7.71,7.7,7.7,145095.0,7.71,7.71,7.7,7.7,145095.0
2017-10-12 15:40:00,7.7,7.71,7.7,7.71,161720.0,7.7,7.71,7.7,7.71,161720.0
2017-10-12 15:50:00,7.71,7.71,7.69,7.7,450950.0,7.71,7.71,7.69,7.7,450950.0
2017-10-13 09:30:00,7.75,7.78,7.74,7.77,62925.0,7.75,7.78,7.74,7.77,62925.0
2017-10-13 09:40:00,7.77,7.77,7.74,7.75,58465.0,7.77,7.77,7.74,7.75,58465.0
2017-10-13 09:50:00,7.75,7.77,7.75,7.76,52500.0,7.75,7.77,7.75,7.76,52500.0
2017-10-13 10:00:00,7.76,7.76,7.73,7.75,135835.0,7.76,7.76,7.73,7.75,135835.0
2017-10-13 10:10:00,7.75,7.77,7.74,7.77,261465.0,7.75,7.77,7.74,7.77,261465.0
2017-10-13 10:20:00,7.77,7.79,7.76,7.79,166370.0,7.77,7.79,7.76,7.79,166370.0
2017-10-13 10:30:00,7.8,7.8,7.78,7.78,84810.0,7.8,7.8,7.78,7.78,84810.0
2017-10-13 10:40:00,7.78,7.79,7.78,7.79,36500.0,7.78,7.79,7.78,7.79,36500.0
2017-10-13 10:50:00,7.79,7.79,7.78,7.79,91525.0,7.79,7.79,7.78,7.79,91525.0
2017-10-13 11:00:00,7.79,7.8,7.79,7.8,64705.0,7.79,7.8,7.79,7.8,64705.0
2017-10-13 11:10:00,7.8,7.83,7.8,7.81,138635.0,7.8,7.83,7.8,7.81,138635.0
2017-10-13 11:20:00,7.81,7.82,7.81,7.82,83630.0,7.81,7.82,7.81,7.82,83630.0
2017-10-13 11:30:00,7.82,7.83,7.82,7.82,81910.0,7.82,7.83,7.82,7.82,81910.0
2017-10-13 11:40:00,7.82,7.82,7.82,7.82,29255.0,7.82,7.82,7.82,7.82,29255.0
2017-10-13 11:50:00,7.82,7.83,7.81,7.82,113660.0,7.82,7.83,7.81,7.82,113660.0
2017-10-13 12:00:00,7.82,7.83,7.81,7.83,70925.0,7.82,7.83,7.81,7.83,70925.0
2017-10-13 12:10:00,7.83,7.83,7.82,7.83,42475.0,7.83,7.83,7.82,7.83,42475.0
2017-10-13 12:20:00,7.83,7.84,7.83,7.84,212725.0,7.83,7.84,7.83,7.84,212725.0
2017-10-13 12:30:00,7.84,7.84,7.82,7.83,95590.0,7.84,7.84,7.82,7.83,95590.0
2017-10-13 12:40:00,7.83,7.85,7.83,7.85,198895.0,7.83,7.85,7.83,7.85,198895.0
2017-10-13 12:50:00,7.85,7.85,7.84,7.84,39850.0,7.85,7.85,7.84,7.84,39850.0
2017-10-13 13:00:00,7.83,7.84,7.83,7.84,32120.0,7.83,7.84,7.83,7.84,32120.0
2017-10-13 13:10:00,7.84,7.85,7.83,7.84,257595.0,7.84,7.85,7.83,7.84,257595.0
2017-10-13 13:20:00,7.84,7.84,7.83,7.84,37075.0,7.84,7.84,7.83,7.84,37075.0
2017-10-13 13:30:00,7.84,7.84,7.82,7.82,47200.0,7.84,7.84,7.82,7.82,47200.0
2017-10-13 13:40:00,7.82,7.83,7.82,7.83,77570.0,7.82,7.83,7.82,7.83,77570.0
2017-10-13 13:50:00,7.83,7.84,7.82,7.82,62155.0,7.83,7.84,7.82,7.82,62155.0
2017-10-13 14:00:00,7.82,7.83,7.82,7.82,51750.0,7.82,7.83,7.82,7.82,51750.0
2017-10-13 14:10:00,7.82,7.82,7.81,7.81,58590.0,7.82,7.82,7.81,7.81,58590.0
2017-10-13 14:20:00,7.81,7.81,7.8,7.81,68435.0,7.81,7.81,7.8,7.81,68435.0
2017-10-13 14:30:00,7.81,7.82,7.81,7.81,60065.0,7.81,7.82,7.81,7.81,60065.0
2017-10-13 14:40:00,7.81,7.81,7.81,7.81,37685.0,7.81,7.81,7.81,7.81,37685.0
2017-10-13 14:50:00,7.81,7.82,7.8,7.82,129335.0,7.81,7.82,7.8,7.82,129335.0
2017-10-13 15:00:00,7.82,7.83,7.81,7.83,81200.0,7.82,7.83,7.81,7.83,81200.0
2017-10-13 15:10:00,7.83,7.83,7.82,7.83,131195.0,7.83,7.83,7.82,7.83,131195.0
2017-10-13 15:20:00,7.83,7.83,7.82,7.82,61185.0,7.83,7.83,7.82,7.82,61185.0
2017-10-13 15:30:00,7.82,7.82,7.81,7.82,98685.0,7.82,7.82,7.81,7.82,98685.0
2017-10-13 15:40:00,7.82,7.83,7.81,7.81,156585.0,7.82,7.83,7.81,7.81,156585.0
2017-10-13 15:50:00,7.81,7.82,7.8,7.82,346130.0,7.81,7.82,7.8,7.82,346130.0
2017-10-16 09:30:00,7.82,7.85,7.81,7.81,74370.0,7.82,7.85,7.81,7.81,74370.0
2017-10-16 09:40:00,7.81,7.82,7.8,7.8,79370.0,7.81,7.82,7.8,7.8,79370.0
2017-10-16 09:50:00,7.81,7.81,7.78,7.78,71535.0,7.81,7.81,7.78,7.78,71535.0
2017-10-16 10:00:00,7.78,7.79,7.76,7.76,78375.0,7.78,7.79,7.76,7.76,78375.0
2017-10-16 10:10:00,7.76,7.76,7.74,7.74,66950.0,7.76,7.76,7.74,7.74,66950.0
2017-10-16 10:20:00,7.74,7.74,7.73,7.73,59740.0,7.74,7.74,7.73,7.73,59740.0
2017-10-16 10:30:00,7.73,7.73,7.71,7.71,58760.0,7.73,7.73,7.71,7.71,58760.0
2017-10-16 10:40:00,7.71,7.74,7.71,7.72,53505.0,7.71,7.74,7.71,7.72,53505.0
2017-10-16 10:50:00,7.72,7.73,7.71,7.73,150545.0,7.72,7.73,7.71,7.73,150545.0
2017-10-16 11:00:00,7.73,7.74,7.72,7.74,225730.0,7.73,7.74,7.72,7.74,225730.0
2017-10-16 11:10:00,7.74,7.75,7.72,7.73,110185.0,7.74,7.75,7.72,7.73,110185.0
2017-10-16 11:20:00,7.73,7.75,7.73,7.74,49300.0,7.73,7.75,7.73,7.74,49300.0
2017-10-16 11:30:00,7.75,7.76,7.74,7.75,47220.0,7.75,7.76,7.74,7.75,47220.0
2017-10-16 11:40:00,7.75,7.76,7.74,7.75,102215.0,7.75,7.76,7.74,7.75,102215.0
2017-10-16 11:50:00,7.75,7.77,7.75,7.77,26805.0,7.75,7.77,7.75,7.77,26805.0
2017-10-16 12:00:00,7.77,7.77,7.76,7.77,40000.0,7.77,7.77,7.76,7.77,40000.0
2017-10-16 12:10:00,7.76,7.77,7.74,7.75,92490.0,7.76,7.77,7.74,7.75,92490.0
2017-10-16 12:20:00,7.75,7.75,7.73,7.74,147160.0,7.75,7.75,7.73,7.74,147160.0
2017-10-16 12:30:00,7.74,7.75,7.73,7.74,102615.0,7.74,7.75,7.73,7.74,102615.0
2017-10-16 12:40:00,7.74,7.75,7.74,7.75,45965.0,7.74,7.75,7.74,7.75,45965.0
2017-10-16 12:50:00,7.75,7.75,7.75,7.75,39195.0,7.75,7.75,7.75,7.75,39195.0
2017-10-16 13:00:00,7.75,7.75,7.75,7.75,48480.0,7.75,7.75,7.75,7.75,48480.0
2017-10-16 13:10:00,7.75,7.76,7.75,7.76,45000.0,7.75,7.76,7.75,7.76,45000.0
2017-10-16 13:20:00,7.76,7.76,7.76,7.76,45730.0,7.76,7.76,7.76,7.76,45730.0
2017-10-16 13:30:00,7.76,7.76,7.75,7.76,45450.0,7.76,7.76,7.75,7.76,45450.0
2017-10-16 13:40:00,7.76,7.77,7.75,7.77,35315.0,7.76,7.77,7.75,7.77,35315.0
2017-10-16 13:50:00,7.76,7.77,7.76,7.76,89170.0,7.76,7.77,7.76,7.76,89170.0
2017-10-16 14:00:00,7.76,7.77,7.76,7.76,38085.0,7.76,7.77,7.76,7.76,38085.0
2017-10-16 14:10:00,7.77,7.78,7.77,7.78,48650.0,7.77,7.78,7.77,7.78,48650.0
2017-10-16 14:20:00,7.77,7.78,7.77,7.78,45300.0,7.77,7.78,7.77,7.78,45300.0
2017-10-16 14:30:00,7.78,7.78,7.77,7.78,45625.0,7.78,7.78,7.77,7.78,45625.0
2017-10-16 14:40:00,7.78,7.78,7.77,7.78,59285.0,7.78,7.78,7.77,7.78,59285.0
2017-10-16 14:50:00,7.78,7.79,7.78,7.78,90835.0,7.78,7.79,7.78,7.78,90835.0
2017-10-16 15:00:00,7.78,7.78,7.77,7.78,64390.0,7.78,7.78,7.77,7.78,64390.0
2017-10-16 15:10:00,7.78,7.78,7.77,7.77,157620.0,7.78,7.78,7.77,7.77,157620.0
2017-10-16 15:20:00,7.78,7.78,7.77,7.78,93910.0,7.78,7.78,7.77,7.78,93910.0
2017-10-16 15:30:00,7.78,7.79,7.78,7.78,118535.0,7.78,7.79,7.78,7.78,118535.0
2017-10-16 15:40:00,7.78,7.79,7.77,7.77,177710.0,7.78,7.79,7.77,7.77,177710.0
2017-10-16 15:50:00,7.78,7.79,7.78,7.79,380675.0,7.78,7.79,7.78,7.79,380675.0
2017-10-17 09:30:00,7.82,7.83,7.8,7.83,220645.0,7.82,7.83,7.8,7.83,220645.0
2017-10-17 09:40:00,7.83,7.86,7.83,7.85,185945.0,7.83,7.86,7.83,7.85,185945.0
2017-10-17 09:50:00,7.85,7.86,7.83,7.85,89820.0,7.85,7.86,7.83,7.85,89820.0
2017-10-17 10:00:00,7.85,7.85,7.84,7.85,127545.0,7.85,7.85,7.84,7.85,127545.0
2017-10-17 10:10:00,7.85,7.86,7.84,7.85,115135.0,7.85,7.86,7.84,7.85,115135.0
2017-10-17 10:20:00,7.85,7.87,7.85,7.87,142845.0,7.85,7.87,7.85,7.87,142845.0
2017-10-17 10:30:00,7.87,7.88,7.87,7.88,42935.0,7.87,7.88,7.87,7.88,42935.0
2017-10-17 10:40:00,7.88,7.89,7.86,7.87,44965.0,7.88,7.89,7.86,7.87,44965.0
2017-10-17 10:50:00,7.87,7.87,7.85,7.85,173840.0,7.87,7.87,7.85,7.85,173840.0
2017-10-17 11:00:00,7.85,7.85,7.83,7.84,30350.0,7.85,7.85,7.83,7.84,30350.0
2017-10-17 11:10:00,7.84,7.84,7.82,7.83,88980.0,7.84,7.84,7.82,7.83,88980.0
2017-10-17 11:20:00,7.83,7.83,7.83,7.83,62500.0,7.83,7.83,7.83,7.83,62500.0
2017-10-17 11:30:00,7.83,7.86,7.83,7.86,106500.0,7.83,7.86,7.83,7.86,106500.0
2017-10-17 11:40:00,7.85,7.87,7.85,7.86,50145.0,7.85,7.87,7.85,7.86,50145.0
2017-10-17 11:50:00,7.87,7.88,7.86,7.87,51520.0,7.87,7.88,7.86,7.87,51520.0
2017-10-17 12:00:00,7.87,7.89,7.87,7.88,45575.0,7.87,7.89,7.87,7.88,45575.0
2017-10-17 12:10:00,7.88,7.88,7.86,7.86,21300.0,7.88,7.88,7.86,7.86,21300.0
2017-10-17 12:20:00,7.86,7.87,7.86,7.87,29000.0,7.86,7.87,7.86,7.87,29000.0
2017-10-17 12:30:00,7.87,7.88,7.87,7.87,38840.0,7.87,7.88,7.87,7.87,38840.0
2017-10-17 12:40:00,7.87,7.89,7.87,7.89,92950.0,7.87,7.89,7.87,7.89,92950.0
2017-10-17 12:50:00,7.89,7.9,7.89,7.89,80175.0,7.89,7.9,7.89,7.89,80175.0
2017-10-17 13:00:00,7.89,7.89,7.87,7.87,32590.0,7.89,7.89,7.87,7.87,32590.0
2017-10-17 13:10:00,7.88,7.88,7.86,7.86,23510.0,7.88,7.88,7.86,7.86,23510.0
2017-10-17 13:20:00,7.86,7.86,7.86,7.86,41125.0,7.86,7.86,7.86,7.86,41125.0
2017-10-17 13:30:00,7.86,7.89,7.86,7.89,92530.0,7.86,7.89,7.86,7.89,92530.0
2017-10-17 13:40:00,7.89,7.9,7.89,7.9,264490.0,7.89,7.9,7.89,7.9,264490.0
2017-10-17 13:50:00,7.9,7.92,7.9,7.92,206860.0,7.9,7.92,7.9,7.92,206860.0
2017-10-17 14:00:00,7.92,7.93,7.91,7.93,193875.0,7.92,7.93,7.91,7.93,193875.0
2017-10-17 14:10:00,7.93,7.93,7.91,7.92,328825.0,7.93,7.93,7.91,7.92,328825.0
2017-10-17 14:20:00,7.92,7.92,7.89,7.9,141015.0,7.92,7.92,7.89,7.9,141015.0
2017-10-17 14:30:00,7.9,7.9,7.88,7.88,139200.0,7.9,7.9,7.88,7.88,139200.0
2017-10-17 14:40:00,7.88,7.89,7.86,7.87,97305.0,7.88,7.89,7.86,7.87,97305.0
2017-10-17 14:50:00,7.87,7.87,7.86,7.86,129120.0,7.87,7.87,7.86,7.86,129120.0
2017-10-17 15:00:00,7.86,7.87,7.85,7.86,178150.0,7.86,7.87,7.85,7.86,178150.0
2017-10-17 15:10:00,7.86,7.88,7.86,7.86,102350.0,7.86,7.88,7.86,7.86,102350.0
2017-10-17 15:20:00,7.86,7.86,7.85,7.85,77000.0,7.86,7.86,7.85,7.85,77000.0
2017-10-17 15:30:00,7.85,7.86,7.85,7.85,85800.0,7.85,7.86,7.85,7.85,85800.0
2017-10-17 15:40:00,7.85,7.86,7.84,7.84,172665.0,7.85,7.86,7.84,7.84,172665.0
2017-10-17 15:50:00,7.85,7.87,7.85,7.85,448355.0,7.85,7.87,7.85,7.85,448355.0
2017-10-18 09:30:00,8.0,8.04,7.96,8.0,919010.0,8.0,8.04,7.96,8.0,919010.0
2017-10-18 09:40:00,8.0,8.0,7.95,7.97,650510.0,8.0,8.0,7.95,7.97,650510.0
2017-10-18 09:50:00,7.97,7.98,7.95,7.96,346700.0,7.97,7.98,7.95,7.96,346700.0
2017-10-18 10:00:00,7.96,7.96,7.86,7.87,386615.0,7.96,7.96,7.86,7.87,386615.0
2017-10-18 10:10:00,7.87,7.9,7.86,7.9,121910.0,7.87,7.9,7.86,7.9,121910.0
2017-10-18 10:20:00,7.9,7.91,7.87,7.89,167085.0,7.9,7.91,7.87,7.89,167085.0
2017-10-18 10:30:00,7.89,7.92,7.89,7.92,114995.0,7.89,7.92,7.89,7.92,114995.0
2017-10-18 10:40:00,7.92,7.94,7.91,7.94,108600.0,7.92,7.94,7.91,7.94,108600.0
2017-10-18 10:50:00,7.94,7.97,7.94,7.97,168915.0,7.94,7.97,7.94,7.97,168915.0
2017-10-18 11:00:00,7.97,7.99,7.97,7.98,166305.0,7.97,7.99,7.97,7.98,166305.0
2017-10-18 11:10:00,7.98,7.98,7.95,7.96,419085.0,7.98,7.98,7.95,7.96,419085.0
2017-10-18 11:20:00,7.97,7.98,7.94,7.95,148325.0,7.97,7.98,7.94,7.95,148325.0
2017-10-18 11:30:00,7.95,7.96,7.95,7.96,84265.0,7.95,7.96,7.95,7.96,84265.0
2017-10-18 11:40:00,7.96,7.98,7.96,7.96,113635.0,7.96,7.98,7.96,7.96,113635.0
2017-10-18 11:50:00,7.97,7.98,7.97,7.97,92285.0,7.97,7.98,7.97,7.97,92285.0
2017-10-18 12:00:00,7.97,7.99,7.97,7.99,105645.0,7.97,7.99,7.97,7.99,105645.0
2017-10-18 12:10:00,7.99,8.0,7.98,8.0,135205.0,7.99,8.0,7.98,8.0,135205.0
2017-10-18 12:20:00,8.0,8.01,7.99,8.0,173945.0,8.0,8.01,7.99,8.0,173945.0
2017-10-18 12:30:00,8.0,8.01,8.0,8.0,66665.0,8.0,8.01,8.0,8.0,66665.0
2017-10-18 12:40:00,8.0,8.0,7.99,8.0,83480.0,8.0,8.0,7.99,8.0,83480.0
2017-10-18 12:50:00,8.0,8.0,7.98,7.98,85715.0,8.0,8.0,7.98,7.98,85715.0
2017-10-18 13:00:00,7.99,8.0,7.98,8.0,70750.0,7.99,8.0,7.98,8.0,70750.0
2017-10-18 13:10:00,8.0,8.01,8.0,8.01,34040.0,8.0,8.01,8.0,8.01,34040.0
2017-10-18 13:20:00,8.01,8.02,8.01,8.02,69265.0,8.01,8.02,8.01,8.02,69265.0
2017-10-18 13:30:00,8.02,8.03,8.02,8.03,170990.0,8.02,8.03,8.02,8.03,170990.0
2017-10-18 13:40:00,8.03,8.05,8.02,8.05,302515.0,8.03,8.05,8.02,8.05,302515.0
2017-10-18 13:50:00,8.05,8.07,8.05,8.06,226830.0,8.05,8.07,8.05,8.06,226830.0
2017-10-18 14:00:00,8.06,8.06,8.04,8.04,201350.0,8.06,8.06,8.04,8.04,201350.0
2017-10-18 14:10:00,8.05,8.05,8.04,8.05,180820.0,8.05,8.05,8.04,8.05,180820.0
2017-10-18 14:20:00,8.05,8.05,8.03,8.04,383895.0,8.05,8.05,8.03,8.04,383895.0
2017-10-18 14:30:00,8.04,8.04,8.02,8.03,172475.0,8.04,8.04,8.02,8.03,172475.0
2017-10-18 14:40:00,8.02,8.03,8.01,8.01,148050.0,8.02,8.03,8.01,8.01,148050.0
2017-10-18 14:50:00,8.01,8.04,8.01,8.03,174835.0,8.01,8.04,8.01,8.03,174835.0
2017-10-18 15:00:00,8.03,8.05,8.03,8.04,195875.0,8.03,8.05,8.03,8.04,195875.0
2017-10-18 15:10:00,8.05,8.05,8.02,8.04,218755.0,8.05,8.05,8.02,8.04,218755.0
2017-10-18 15:20:00,8.04,8.04,8.03,8.03,144460.0,8.04,8.04,8.03,8.03,144460.0
2017-10-18 15:30:00,8.04,8.05,8.03,8.05,434115.0,8.04,8.05,8.03,8.05,434115.0
2017-10-18 15:40:00,8.05,8.08,8.05,8.08,986110.0,8.05,8.08,8.05,8.08,986110.0
2017-10-18 15:50:00,8.08,8.08,8.04,8.06,874000.0,8.08,8.08,8.04,8.06,874000.0
2017-10-19 09:30:00,8.01,8.01,7.93,7.94,172040.0,8.01,8.01,7.93,7.94,172040.0
2017-10-19 09:40:00,7.94,7.96,7.9,7.9,121170.0,7.94,7.96,7.9,7.9,121170.0
2017-10-19 09:50:00,7.9,7.91,7.88,7.91,100295.0,7.9,7.91,7.88,7.91,100295.0
2017-10-19 10:00:00,7.91,7.92,7.89,7.9,95520.0,7.91,7.92,7.89,7.9,95520.0
2017-10-19 10:10:00,7.91,7.95,7.9,7.95,39785.0,7.91,7.95,7.9,7.95,39785.0
2017-10-19 10:20:00,7.95,7.96,7.95,7.95,65580.0,7.95,7.96,7.95,7.95,65580.0
2017-10-19 10:30:00,7.95,7.95,7.92,7.93,89160.0,7.95,7.95,7.92,7.93,89160.0
2017-10-19 10:40:00,7.93,7.94,7.93,7.93,34500.0,7.93,7.94,7.93,7.93,34500.0
2017-10-19 10:50:00,7.94,7.96,7.94,7.95,57045.0,7.94,7.96,7.94,7.95,57045.0
2017-10-19 11:00:00,7.95,7.96,7.94,7.96,101620.0,7.95,7.96,7.94,7.96,101620.0
2017-10-19 11:10:00,7.96,7.96,7.96,7.96,57665.0,7.96,7.96,7.96,7.96,57665.0
2017-10-19 11:20:00,7.96,7.97,7.93,7.93,178190.0,7.96,7.97,7.93,7.93,178190.0
2017-10-19 11:30:00,7.93,7.95,7.93,7.94,68155.0,7.93,7.95,7.93,7.94,68155.0
2017-10-19 11:40:00,7.94,7.94,7.92,7.93,44450.0,7.94,7.94,7.92,7.93,44450.0
2017-10-19 11:50:00,7.93,7.93,7.92,7.92,47830.0,7.93,7.93,7.92,7.92,47830.0
2017-10-19 12:00:00,7.92,7.92,7.9,7.91,106550.0,7.92,7.92,7.9,7.91,106550.0
2017-10-19 12:10:00,7.91,7.93,7.91,7.92,59670.0,7.91,7.93,7.91,7.92,59670.0
2017-10-19 12:20:00,7.92,7.92,7.91,7.91,26500.0,7.92,7.92,7.91,7.91,26500.0
2017-10-19 12:30:00,7.91,7.92,7.91,7.91,103470.0,7.91,7.92,7.91,7.91,103470.0
2017-10-19 12:40:00,7.92,7.92,7.91,7.92,75020.0,7.92,7.92,7.91,7.92,75020.0
2017-10-19 12:50:00,7.92,7.93,7.92,7.92,61315.0,7.92,7.93,7.92,7.92,61315.0
2017-10-19 13:00:00,7.93,7.93,7.92,7.93,56000.0,7.93,7.93,7.92,7.93,56000.0
2017-10-19 13:10:00,7.93,7.94,7.93,7.94,44445.0,7.93,7.94,7.93,7.94,44445.0
2017-10-19 13:20:00,7.94,7.95,7.93,7.95,36940.0,7.94,7.95,7.93,7.95,36940.0
2017-10-19 13:30:00,7.96,7.96,7.95,7.95,65855.0,7.96,7.96,7.95,7.95,65855.0
2017-10-19 13:40:00,7.95,7.97,7.95,7.96,85005.0,7.95,7.97,7.95,7.96,85005.0
2017-10-19 13:50:00,7.96,7.96,7.96,7.96,37605.0,7.96,7.96,7.96,7.96,37605.0
2017-10-19 14:00:00,7.96,7.96,7.95,7.96,90000.0,7.96,7.96,7.95,7.96,90000.0
2017-10-19 14:10:00,7.96,7.98,7.96,7.98,57825.0,7.96,7.98,7.96,7.98,57825.0
2017-10-19 14:20:00,7.98,7.98,7.97,7.97,84695.0,7.98,7.98,7.97,7.97,84695.0
2017-10-19 14:30:00,7.97,7.98,7.97,7.98,87865.0,7.97,7.98,7.97,7.98,87865.0
2017-10-19 14:40:00,7.98,7.99,7.98,7.98,113555.0,7.98,7.99,7.98,7.98,113555.0
2017-10-19 14:50:00,7.98,7.99,7.97,7.97,88535.0,7.98,7.99,7.97,7.97,88535.0
2017-10-19 15:00:00,7.97,7.98,7.97,7.98,113445.0,7.97,7.98,7.97,7.98,113445.0
2017-10-19 15:10:00,7.98,7.98,7.97,7.98,95100.0,7.98,7.98,7.97,7.98,95100.0
2017-10-19 15:20:00,7.98,7.99,7.97,7.99,162185.0,7.98,7.99,7.97,7.99,162185.0
2017-10-19 15:30:00,7.99,8.01,7.99,8.0,362450.0,7.99,8.01,7.99,8.0,362450.0
2017-10-19 15:40:00,8.0,8.01,8.0,8.0,158560.0,8.0,8.01,8.0,8.0,158560.0
2017-10-19 15:50:00,8.0,8.04,8.0,8.04,1254440.0,8.0,8.04,8.0,8.04,1254440.0
2017-10-20 09:30:00,8.07,8.09,8.05,8.05,120040.0,8.07,8.09,8.05,8.05,120040.0
2017-10-20 09:40:00,8.05,8.05,8.03,8.04,82770.0,8.05,8.05,8.03,8.04,82770.0
2017-10-20 09:50:00,8.04,8.06,8.04,8.06,75650.0,8.04,8.06,8.04,8.06,75650.0
2017-10-20 10:00:00,8.05,8.06,8.05,8.06,83420.0,8.05,8.06,8.05,8.06,83420.0
2017-10-20 10:10:00,8.06,8.08,8.06,8.08,107445.0,8.06,8.08,8.06,8.08,107445.0
2017-10-20 10:20:00,8.08,8.08,8.07,8.07,89255.0,8.08,8.08,8.07,8.07,89255.0
2017-10-20 10:30:00,8.07,8.07,8.06,8.06,62480.0,8.07,8.07,8.06,8.06,62480.0
2017-10-20 10:40:00,8.07,8.07,8.06,8.07,35215.0,8.07,8.07,8.06,8.07,35215.0
2017-10-20 10:50:00,8.07,8.07,8.06,8.06,55210.0,8.07,8.07,8.06,8.06,55210.0
2017-10-20 11:00:00,8.06,8.06,8.05,8.05,32265.0,8.06,8.06,8.05,8.05,32265.0
2017-10-20 11:10:00,8.05,8.05,8.04,8.05,56995.0,8.05,8.05,8.04,8.05,56995.0
2017-10-20 11:20:00,8.05,8.05,8.04,8.04,45825.0,8.05,8.05,8.04,8.04,45825.0
2017-10-20 11:30:00,8.04,8.06,8.04,8.06,71360.0,8.04,8.06,8.04,8.06,71360.0
2017-10-20 11:40:00,8.06,8.07,8.06,8.07,51335.0,8.06,8.07,8.06,8.07,51335.0
2017-10-20 11:50:00,8.07,8.08,8.07,8.07,41925.0,8.07,8.08,8.07,8.07,41925.0
2017-10-20 12:00:00,8.07,8.1,8.07,8.09,185345.0,8.07,8.1,8.07,8.09,185345.0
2017-10-20 12:10:00,8.09,8.11,8.09,8.11,140280.0,8.09,8.11,8.09,8.11,140280.0
2017-10-20 12:20:00,8.11,8.11,8.1,8.1,536385.0,8.11,8.11,8.1,8.1,536385.0
2017-10-20 12:30:00,8.1,8.1,8.06,8.06,299600.0,8.1,8.1,8.06,8.06,299600.0
2017-10-20 12:40:00,8.06,8.08,8.06,8.07,249650.0,8.06,8.08,8.06,8.07,249650.0
2017-10-20 12:50:00,8.07,8.08,8.06,8.07,103005.0,8.07,8.08,8.06,8.07,103005.0
2017-10-20 13:00:00,8.06,8.06,8.02,8.05,187585.0,8.06,8.06,8.02,8.05,187585.0
2017-10-20 13:10:00,8.05,8.05,8.02,8.02,98825.0,8.05,8.05,8.02,8.02,98825.0
2017-10-20 13:20:00,8.03,8.07,8.02,8.07,70760.0,8.03,8.07,8.02,8.07,70760.0
2017-10-20 13:30:00,8.07,8.07,8.06,8.06,62950.0,8.07,8.07,8.06,8.06,62950.0
2017-10-20 13:40:00,8.06,8.08,8.06,8.06,41330.0,8.06,8.08,8.06,8.06,41330.0
2017-10-20 13:50:00,8.06,8.08,8.06,8.07,72980.0,8.06,8.08,8.06,8.07,72980.0
2017-10-20 14:00:00,8.08,8.09,8.08,8.08,62305.0,8.08,8.09,8.08,8.08,62305.0
2017-10-20 14:10:00,8.09,8.09,8.08,8.08,49715.0,8.09,8.09,8.08,8.08,49715.0
2017-10-20 14:20:00,8.08,8.08,8.07,8.07,52125.0,8.08,8.08,8.07,8.07,52125.0
2017-10-20 14:30:00,8.07,8.08,8.07,8.08,57360.0,8.07,8.08,8.07,8.08,57360.0
2017-10-20 14:40:00,8.08,8.09,8.08,8.08,52615.0,8.08,8.09,8.08,8.08,52615.0
2017-10-20 14:50:00,8.08,8.08,8.06,8.06,65525.0,8.08,8.08,8.06,8.06,65525.0
2017-10-20 15:00:00,8.06,8.07,8.06,8.06,82985.0,8.06,8.07,8.06,8.06,82985.0
2017-10-20 15:10:00,8.06,8.07,8.05,8.05,56610.0,8.06,8.07,8.05,8.05,56610.0
2017-10-20 15:20:00,8.05,8.05,8.04,8.05,68120.0,8.05,8.05,8.04,8.05,68120.0
2017-10-20 15:30:00,8.05,8.05,8.05,8.05,123365.0,8.05,8.05,8.05,8.05,123365.0
2017-10-20 15:40:00,8.05,8.05,8.04,8.04,202575.0,8.05,8.05,8.04,8.04,202575.0
2017-10-20 15:50:00,8.04,8.06,8.04,8.06,678885.0,8.04,8.06,8.04,8.06,678885.0
2017-10-23 09:30:00,8.06,8.08,8.04,8.04,131755.0,8.06,8.08,8.04,8.04,131755.0
2017-10-23 09:40:00,8.04,8.04,8.02,8.04,68115.0,8.04,8.04,8.02,8.04,68115.0
2017-10-23 09:50:00,8.04,8.04,8.01,8.03,65750.0,8.04,8.04,8.01,8.03,65750.0
2017-10-23 10:00:00,8.03,8.06,8.01,8.01,84470.0,8.03,8.06,8.01,8.01,84470.0
2017-10-23 10:10:00,8.02,8.03,7.99,8.03,99290.0,8.02,8.03,7.99,8.03,99290.0
2017-10-23 10:20:00,8.03,8.06,8.03,8.05,48675.0,8.03,8.06,8.03,8.05,48675.0
2017-10-23 10:30:00,8.04,8.05,8.03,8.04,36525.0,8.04,8.05,8.03,8.04,36525.0
2017-10-23 10:40:00,8.05,8.06,8.04,8.04,51725.0,8.05,8.06,8.04,8.04,51725.0
2017-10-23 10:50:00,8.04,8.05,8.04,8.04,30350.0,8.04,8.05,8.04,8.04,30350.0
2017-10-23 11:00:00,8.04,8.07,8.04,8.07,70520.0,8.04,8.07,8.04,8.07,70520.0
2017-10-23 11:10:00,8.07,8.08,8.06,8.07,63495.0,8.07,8.08,8.06,8.07,63495.0
2017-10-23 11:20:00,8.07,8.08,8.06,8.07,126420.0,8.07,8.08,8.06,8.07,126420.0
2017-10-23 11:30:00,8.06,8.08,8.06,8.07,46795.0,8.06,8.08,8.06,8.07,46795.0
2017-10-23 11:40:00,8.06,8.07,8.06,8.07,30775.0,8.06,8.07,8.06,8.07,30775.0
2017-10-23 11:50:00,8.07,8.08,8.07,8.08,33000.0,8.07,8.08,8.07,8.08,33000.0
2017-10-23 12:00:00,8.08,8.08,8.07,8.08,37860.0,8.08,8.08,8.07,8.08,37860.0
2017-10-23 12:10:00,8.07,8.07,8.05,8.06,80540.0,8.07,8.07,8.05,8.06,80540.0
2017-10-23 12:20:00,8.07,8.07,8.06,8.07,38000.0,8.07,8.07,8.06,8.07,38000.0
2017-10-23 12:30:00,8.07,8.07,8.06,8.07,31750.0,8.07,8.07,8.06,8.07,31750.0
2017-10-23 12:40:00,8.07,8.08,8.07,8.07,38195.0,8.07,8.08,8.07,8.07,38195.0
2017-10-23 12:50:00,8.07,8.08,8.07,8.07,21765.0,8.07,8.08,8.07,8.07,21765.0
2017-10-23 13:00:00,8.07,8.07,8.06,8.06,36180.0,8.07,8.07,8.06,8.06,36180.0
2017-10-23 13:10:00,8.07,8.07,8.06,8.07,84835.0,8.07,8.07,8.06,8.07,84835.0
2017-10-23 13:20:00,8.07,8.08,8.07,8.08,63955.0,8.07,8.08,8.07,8.08,63955.0
2017-10-23 13:30:00,8.08,8.08,8.05,8.06,92510.0,8.08,8.08,8.05,8.06,92510.0
2017-10-23 13:40:00,8.06,8.06,8.05,8.06,34750.0,8.06,8.06,8.05,8.06,34750.0
2017-10-23 13:50:00,8.06,8.07,8.06,8.06,66165.0,8.06,8.07,8.06,8.06,66165.0
2017-10-23 14:00:00,8.06,8.08,8.05,8.08,212185.0,8.06,8.08,8.05,8.08,212185.0
2017-10-23 14:10:00,8.08,8.1,8.08,8.08,186435.0,8.08,8.1,8.08,8.08,186435.0
2017-10-23 14:20:00,8.08,8.08,8.06,8.07,88065.0,8.08,8.08,8.06,8.07,88065.0
2017-10-23 14:30:00,8.07,8.08,8.07,8.08,42895.0,8.07,8.08,8.07,8.08,42895.0
2017-10-23 14:40:00,8.08,8.08,8.07,8.07,96745.0,8.08,8.08,8.07,8.07,96745.0
2017-10-23 14:50:00,8.07,8.08,8.07,8.08,95620.0,8.07,8.08,8.07,8.08,95620.0
2017-10-23 15:00:00,8.08,8.08,8.07,8.07,74545.0,8.08,8.08,8.07,8.07,74545.0
2017-10-23 15:10:00,8.07,8.07,8.06,8.06,102080.0,8.07,8.07,8.06,8.06,102080.0
2017-10-23 15:20:00,8.06,8.07,8.06,8.06,188865.0,8.06,8.07,8.06,8.06,188865.0
2017-10-23 15:30:00,8.06,8.06,8.04,8.04,165870.0,8.06,8.06,8.04,8.04,165870.0
2017-10-23 15:40:00,8.04,8.05,8.04,8.04,256425.0,8.04,8.05,8.04,8.04,256425.0
2017-10-23 15:50:00,8.04,8.04,8.02,8.04,606545.0,8.04,8.04,8.02,8.04,606545.0
2017-10-24 09:30:00,8.03,8.07,8.0,8.01,334670.0,8.03,8.07,8.0,8.01,334670.0
2017-10-24 09:40:00,8.01,8.04,8.0,8.01,53655.0,8.01,8.04,8.0,8.01,53655.0
2017-10-24 09:50:00,8.01,8.02,7.99,8.0,51740.0,8.01,8.02,7.99,8.0,51740.0
2017-10-24 10:00:00,8.0,8.06,8.0,8.05,237030.0,8.0,8.06,8.0,8.05,237030.0
2017-10-24 10:10:00,8.05,8.07,8.05,8.06,50210.0,8.05,8.07,8.05,8.06,50210.0
2017-10-24 10:20:00,8.06,8.06,8.05,8.06,35630.0,8.06,8.06,8.05,8.06,35630.0
2017-10-24 10:30:00,8.06,8.07,8.06,8.06,55220.0,8.06,8.07,8.06,8.06,55220.0
2017-10-24 10:40:00,8.07,8.08,8.06,8.07,43000.0,8.07,8.08,8.06,8.07,43000.0
2017-10-24 10:50:00,8.07,8.07,8.06,8.06,38950.0,8.07,8.07,8.06,8.06,38950.0
2017-10-24 11:00:00,8.06,8.06,8.05,8.05,35855.0,8.06,8.06,8.05,8.05,35855.0
2017-10-24 11:10:00,8.05,8.06,8.04,8.04,228465.0,8.05,8.06,8.04,8.04,228465.0
2017-10-24 11:20:00,8.04,8.04,8.03,8.03,88645.0,8.04,8.04,8.03,8.03,88645.0
2017-10-24 11:30:00,8.03,8.04,8.02,8.02,101310.0,8.03,8.04,8.02,8.02,101310.0
2017-10-24 11:40:00,8.02,8.03,8.02,8.02,74345.0,8.02,8.03,8.02,8.02,74345.0
2017-10-24 11:50:00,8.03,8.04,8.02,8.04,42065.0,8.03,8.04,8.02,8.04,42065.0
2017-10-24 12:00:00,8.04,8.04,8.04,8.04,46560.0,8.04,8.04,8.04,8.04,46560.0
2017-10-24 12:10:00,8.03,8.04,8.0,8.0,384110.0,8.03,8.04,8.0,8.0,384110.0
2017-10-24 12:20:00,8.0,8.01,8.0,8.01,41680.0,8.0,8.01,8.0,8.01,41680.0
2017-10-24 12:30:00,8.01,8.02,8.01,8.01,47500.0,8.01,8.02,8.01,8.01,47500.0
2017-10-24 12:40:00,8.01,8.01,8.0,8.01,94945.0,8.01,8.01,8.0,8.01,94945.0
2017-10-24 12:50:00,8.01,8.01,8.0,8.01,77775.0,8.01,8.01,8.0,8.01,77775.0
2017-10-24 13:00:00,8.01,8.01,7.99,8.0,78780.0,8.01,8.01,7.99,8.0,78780.0
2017-10-24 13:10:00,8.0,8.01,8.0,8.01,32870.0,8.0,8.01,8.0,8.01,32870.0
2017-10-24 13:20:00,8.01,8.01,8.0,8.0,32105.0,8.01,8.01,8.0,8.0,32105.0
2017-10-24 13:30:00,8.01,8.02,8.01,8.02,93465.0,8.01,8.02,8.01,8.02,93465.0
2017-10-24 13:40:00,8.02,8.02,8.0,8.01,103360.0,8.02,8.02,8.0,8.01,103360.0
2017-10-24 13:50:00,8.01,8.01,8.0,8.0,63435.0,8.01,8.01,8.0,8.0,63435.0
2017-10-24 14:00:00,8.0,8.0,8.0,8.0,47400.0,8.0,8.0,8.0,8.0,47400.0
2017-10-24 14:10:00,8.01,8.01,8.0,8.01,82970.0,8.01,8.01,8.0,8.01,82970.0
2017-10-24 14:20:00,8.0,8.02,8.0,8.01,131050.0,8.0,8.02,8.0,8.01,131050.0
2017-10-24 14:30:00,8.01,8.02,8.01,8.01,135420.0,8.01,8.02,8.01,8.01,135420.0
2017-10-24 14:40:00,8.02,8.02,8.01,8.01,122975.0,8.02,8.02,8.01,8.01,122975.0
2017-10-24 14:50:00,8.01,8.02,8.01,8.01,79135.0,8.01,8.02,8.01,8.01,79135.0
2017-10-24 15:00:00,8.01,8.01,8.0,8.0,122390.0,8.01,8.01,8.0,8.0,122390.0
2017-10-24 15:10:00,8.0,8.0,7.98,7.98,222085.0,8.0,8.0,7.98,7.98,222085.0
2017-10-24 15:20:00,7.98,7.99,7.98,7.98,183795.0,7.98,7.99,7.98,7.98,183795.0
2017-10-24 15:30:00,7.98,8.0,7.98,8.0,162215.0,7.98,8.0,7.98,8.0,162215.0
2017-10-24 15:40:00,8.0,8.0,7.98,7.98,184005.0,8.0,8.0,7.98,7.98,184005.0
2017-10-24 15:50:00,7.98,8.0,7.97,8.0,597275.0,7.98,8.0,7.97,8.0,597275.0
2017-10-25 09:30:00,8.0,8.02,7.98,8.01,79570.0,8.0,8.02,7.98,8.01,79570.0
2017-10-25 09:40:00,8.01,8.04,8.01,8.02,54405.0,8.01,8.04,8.01,8.02,54405.0
2017-10-25 09:50:00,8.02,8.02,7.99,8.0,27730.0,8.02,8.02,7.99,8.0,27730.0
2017-10-25 10:00:00,8.0,8.06,8.0,8.03,307435.0,8.0,8.06,8.0,8.03,307435.0
2017-10-25 10:10:00,8.03,8.04,8.02,8.03,25400.0,8.03,8.04,8.02,8.03,25400.0
2017-10-25 10:20:00,8.03,8.04,8.02,8.04,45420.0,8.03,8.04,8.02,8.04,45420.0
2017-10-25 10:30:00,8.04,8.04,8.01,8.01,37505.0,8.04,8.04,8.01,8.01,37505.0
2017-10-25 10:40:00,8.01,8.02,7.99,7.99,95365.0,8.01,8.02,7.99,7.99,95365.0
2017-10-25 10:50:00,7.99,7.99,7.98,7.98,64705.0,7.99,7.99,7.98,7.98,64705.0
2017-10-25 11:00:00,7.98,7.99,7.93,7.94,96485.0,7.98,7.99,7.93,7.94,96485.0
2017-10-25 11:10:00,7.94,7.95,7.92,7.92,82660.0,7.94,7.95,7.92,7.92,82660.0
2017-10-25 11:20:00,7.92,7.94,7.92,7.94,77375.0,7.92,7.94,7.92,7.94,77375.0
2017-10-25 11:30:00,7.94,7.96,7.93,7.93,141275.0,7.94,7.96,7.93,7.93,141275.0
2017-10-25 11:40:00,7.93,7.93,7.92,7.92,74185.0,7.93,7.93,7.92,7.92,74185.0
2017-10-25 11:50:00,7.92,7.92,7.9,7.9,125405.0,7.92,7.92,7.9,7.9,125405.0
2017-10-25 12:00:00,7.9,7.93,7.9,7.93,97775.0,7.9,7.93,7.9,7.93,97775.0
2017-10-25 12:10:00,7.92,7.92,7.91,7.91,52000.0,7.92,7.92,7.91,7.91,52000.0
2017-10-25 12:20:00,7.91,7.91,7.9,7.9,68425.0,7.91,7.91,7.9,7.9,68425.0
2017-10-25 12:30:00,7.9,7.92,7.9,7.92,63090.0,7.9,7.92,7.9,7.92,63090.0
2017-10-25 12:40:00,7.92,7.93,7.91,7.92,45625.0,7.92,7.93,7.91,7.92,45625.0
2017-10-25 12:50:00,7.92,7.94,7.92,7.94,38500.0,7.92,7.94,7.92,7.94,38500.0
2017-10-25 13:00:00,7.94,7.94,7.93,7.93,49535.0,7.94,7.94,7.93,7.93,49535.0
2017-10-25 13:10:00,7.93,7.95,7.93,7.95,17000.0,7.93,7.95,7.93,7.95,17000.0
2017-10-25 13:20:00,7.95,7.95,7.94,7.94,42465.0,7.95,7.95,7.94,7.94,42465.0
2017-10-25 13:30:00,7.94,7.95,7.94,7.95,33390.0,7.94,7.95,7.94,7.95,33390.0
2017-10-25 13:40:00,7.95,7.96,7.94,7.94,47705.0,7.95,7.96,7.94,7.94,47705.0
2017-10-25 13:50:00,7.95,7.95,7.94,7.94,113580.0,7.95,7.95,7.94,7.94,113580.0
2017-10-25 14:00:00,7.94,7.96,7.94,7.95,55795.0,7.94,7.96,7.94,7.95,55795.0
2017-10-25 14:10:00,7.96,7.96,7.95,7.95,52000.0,7.96,7.96,7.95,7.95,52000.0
2017-10-25 14:20:00,7.95,7.96,7.95,7.96,44290.0,7.95,7.96,7.95,7.96,44290.0
2017-10-25 14:30:00,7.96,7.96,7.95,7.95,67940.0,7.96,7.96,7.95,7.95,67940.0
2017-10-25 14:40:00,7.95,7.95,7.94,7.95,66890.0,7.95,7.95,7.94,7.95,66890.0
2017-10-25 14:50:00,7.95,7.96,7.94,7.95,54565.0,7.95,7.96,7.94,7.95,54565.0
2017-10-25 15:00:00,7.96,7.96,7.95,7.96,67345.0,7.96,7.96,7.95,7.96,67345.0
2017-10-25 15:10:00,7.96,7.96,7.94,7.95,150355.0,7.96,7.96,7.94,7.95,150355.0
2017-10-25 15:20:00,7.95,7.96,7.95,7.96,76705.0,7.95,7.96,7.95,7.96,76705.0
2017-10-25 15:30:00,7.96,7.96,7.94,7.94,169450.0,7.96,7.96,7.94,7.94,169450.0
2017-10-25 15:40:00,7.94,7.95,7.94,7.94,179405.0,7.94,7.95,7.94,7.94,179405.0
2017-10-25 15:50:00,7.94,7.95,7.94,7.94,352130.0,7.94,7.95,7.94,7.94,352130.0
2017-10-26 09:30:00,7.96,8.04,7.9,7.95,168820.0,7.96,8.04,7.9,7.95,168820.0
2017-10-26 09:40:00,7.95,7.96,7.93,7.95,91730.0,7.95,7.96,7.93,7.95,91730.0
2017-10-26 09:50:00,7.95,7.98,7.94,7.96,53000.0,7.95,7.98,7.94,7.96,53000.0
2017-10-26 10:00:00,7.96,7.97,7.95,7.96,93925.0,7.96,7.97,7.95,7.96,93925.0
2017-10-26 10:10:00,7.96,7.96,7.93,7.93,339610.0,7.96,7.96,7.93,7.93,339610.0
2017-10-26 10:20:00,7.94,7.96,7.94,7.95,116875.0,7.94,7.96,7.94,7.95,116875.0
2017-10-26 10:30:00,7.96,7.98,7.96,7.97,146055.0,7.96,7.98,7.96,7.97,146055.0
2017-10-26 10:40:00,7.97,7.99,7.96,7.99,72380.0,7.97,7.99,7.96,7.99,72380.0
2017-10-26 10:50:00,7.99,8.01,7.99,8.0,86070.0,7.99,8.01,7.99,8.0,86070.0
2017-10-26 11:00:00,8.0,8.0,7.98,7.99,61255.0,8.0,8.0,7.98,7.99,61255.0
2017-10-26 11:10:00,7.99,7.99,7.97,7.98,82250.0,7.99,7.99,7.97,7.98,82250.0
2017-10-26 11:20:00,7.98,7.99,7.97,7.99,67960.0,7.98,7.99,7.97,7.99,67960.0
2017-10-26 11:30:00,7.99,8.0,7.98,8.0,91295.0,7.99,8.0,7.98,8.0,91295.0
2017-10-26 11:40:00,8.0,8.0,7.99,7.99,49310.0,8.0,8.0,7.99,7.99,49310.0
2017-10-26 11:50:00,7.99,7.99,7.98,7.99,57105.0,7.99,7.99,7.98,7.99,57105.0
2017-10-26 12:00:00,7.98,8.0,7.98,8.0,64685.0,7.98,8.0,7.98,8.0,64685.0
2017-10-26 12:10:00,8.0,8.0,7.99,7.99,79235.0,8.0,8.0,7.99,7.99,79235.0
2017-10-26 12:20:00,7.99,8.0,7.99,7.99,188535.0,7.99,8.0,7.99,7.99,188535.0
2017-10-26 12:30:00,7.99,8.0,7.99,8.0,80480.0,7.99,8.0,7.99,8.0,80480.0
2017-10-26 12:40:00,8.0,8.0,7.99,7.99,95180.0,8.0,8.0,7.99,7.99,95180.0
2017-10-26 12:50:00,8.0,8.0,7.99,8.0,68055.0,8.0,8.0,7.99,8.0,68055.0
2017-10-26 13:00:00,8.0,8.02,7.99,8.02,88120.0,8.0,8.02,7.99,8.02,88120.0
2017-10-26 13:10:00,8.02,8.05,8.01,8.04,322295.0,8.02,8.05,8.01,8.04,322295.0
2017-10-26 13:20:00,8.04,8.05,8.03,8.04,180275.0,8.04,8.05,8.03,8.04,180275.0
2017-10-26 13:30:00,8.04,8.04,8.03,8.04,64220.0,8.04,8.04,8.03,8.04,64220.0
2017-10-26 13:40:00,8.04,8.04,8.02,8.03,92880.0,8.04,8.04,8.02,8.03,92880.0
2017-10-26 13:50:00,8.03,8.03,8.02,8.03,138855.0,8.03,8.03,8.02,8.03,138855.0
2017-10-26 14:00:00,8.03,8.05,8.03,8.04,89400.0,8.03,8.05,8.03,8.04,89400.0
2017-10-26 14:10:00,8.04,8.04,8.02,8.02,84775.0,8.04,8.04,8.02,8.02,84775.0
2017-10-26 14:20:00,8.02,8.03,8.02,8.02,106220.0,8.02,8.03,8.02,8.02,106220.0
2017-10-26 14:30:00,8.02,8.03,8.02,8.02,149940.0,8.02,8.03,8.02,8.02,149940.0
2017-10-26 14:40:00,8.02,8.03,8.02,8.02,129445.0,8.02,8.03,8.02,8.02,129445.0
2017-10-26 14:50:00,8.02,8.03,8.02,8.02,141230.0,8.02,8.03,8.02,8.02,141230.0
2017-10-26 15:00:00,8.02,8.03,8.02,8.02,184255.0,8.02,8.03,8.02,8.02,184255.0
2017-10-26 15:10:00,8.02,8.03,8.02,8.03,181500.0,8.02,8.03,8.02,8.03,181500.0
2017-10-26 15:20:00,8.03,8.03,8.02,8.03,159805.0,8.03,8.03,8.02,8.03,159805.0
2017-10-26 15:30:00,8.03,8.03,8.01,8.02,559765.0,8.03,8.03,8.01,8.02,559765.0
2017-10-26 15:40:00,8.02,8.03,8.0,8.0,554550.0,8.02,8.03,8.0,8.0,554550.0
2017-10-26 15:50:00,8.0,8.02,7.99,8.02,808055.0,8.0,8.02,7.99,8.02,808055.0
2017-10-27 09:30:00,7.44,8.07,7.43,7.77,2086715.0,7.44,8.07,7.43,7.77,2086715.0
2017-10-27 09:40:00,7.75,7.82,7.71,7.79,970885.0,7.75,7.82,7.71,7.79,970885.0
2017-10-27 09:50:00,7.79,7.8,7.68,7.7,827270.0,7.79,7.8,7.68,7.7,827270.0
2017-10-27 10:00:00,7.7,7.75,7.66,7.71,728010.0,7.7,7.75,7.66,7.71,728010.0
2017-10-27 10:10:00,7.71,7.79,7.71,7.73,560785.0,7.71,7.79,7.71,7.73,560785.0
2017-10-27 10:20:00,7.74,7.76,7.66,7.66,752845.0,7.74,7.76,7.66,7.66,752845.0
2017-10-27 10:30:00,7.66,7.7,7.6,7.64,1114170.0,7.66,7.7,7.6,7.64,1114170.0
2017-10-27 10:40:00,7.63,7.68,7.63,7.66,578395.0,7.63,7.68,7.63,7.66,578395.0
2017-10-27 10:50:00,7.66,7.79,7.66,7.77,693685.0,7.66,7.79,7.66,7.77,693685.0
2017-10-27 11:00:00,7.76,7.8,7.73,7.79,477435.0,7.76,7.8,7.73,7.79,477435.0
2017-10-27 11:10:00,7.8,7.8,7.77,7.77,264830.0,7.8,7.8,7.77,7.77,264830.0
2017-10-27 11:20:00,7.77,7.79,7.74,7.79,271050.0,7.77,7.79,7.74,7.79,271050.0
2017-10-27 11:30:00,7.79,7.79,7.76,7.78,253240.0,7.79,7.79,7.76,7.78,253240.0
2017-10-27 11:40:00,7.78,7.79,7.76,7.79,211365.0,7.78,7.79,7.76,7.79,211365.0
2017-10-27 11:50:00,7.79,7.8,7.77,7.79,257515.0,7.79,7.8,7.77,7.79,257515.0
2017-10-27 12:00:00,7.79,7.82,7.77,7.8,423135.0,7.79,7.82,7.77,7.8,423135.0
2017-10-27 12:10:00,7.8,7.8,7.78,7.79,365045.0,7.8,7.8,7.78,7.79,365045.0
2017-10-27 12:20:00,7.79,7.79,7.76,7.77,320770.0,7.79,7.79,7.76,7.77,320770.0
2017-10-27 12:30:00,7.77,7.8,7.77,7.78,349970.0,7.77,7.8,7.77,7.78,349970.0
2017-10-27 12:40:00,7.78,7.79,7.77,7.78,305405.0,7.78,7.79,7.77,7.78,305405.0
2017-10-27 12:50:00,7.78,7.78,7.74,7.75,483375.0,7.78,7.78,7.74,7.75,483375.0
2017-10-27 13:00:00,7.75,7.76,7.75,7.75,310300.0,7.75,7.76,7.75,7.75,310300.0
2017-10-27 13:10:00,7.75,7.76,7.71,7.75,466740.0,7.75,7.76,7.71,7.75,466740.0
2017-10-27 13:20:00,7.75,7.76,7.72,7.72,282490.0,7.75,7.76,7.72,7.72,282490.0
2017-10-27 13:30:00,7.72,7.76,7.71,7.76,302595.0,7.72,7.76,7.71,7.76,302595.0
2017-10-27 13:40:00,7.76,7.76,7.72,7.72,342440.0,7.76,7.76,7.72,7.72,342440.0
2017-10-27 13:50:00,7.72,7.75,7.72,7.74,304455.0,7.72,7.75,7.72,7.74,304455.0
2017-10-27 14:00:00,7.74,7.76,7.72,7.75,383200.0,7.74,7.76,7.72,7.75,383200.0
2017-10-27 14:10:00,7.75,7.77,7.75,7.77,291765.0,7.75,7.77,7.75,7.77,291765.0
2017-10-27 14:20:00,7.77,7.77,7.74,7.76,498280.0,7.77,7.77,7.74,7.76,498280.0
2017-10-27 14:30:00,7.75,7.76,7.72,7.75,310820.0,7.75,7.76,7.72,7.75,310820.0
2017-10-27 14:40:00,7.75,7.76,7.73,7.76,639390.0,7.75,7.76,7.73,7.76,639390.0
2017-10-27 14:50:00,7.76,7.78,7.76,7.78,357155.0,7.76,7.78,7.76,7.78,357155.0
2017-10-27 15:00:00,7.78,7.78,7.75,7.76,520600.0,7.78,7.78,7.75,7.76,520600.0
2017-10-27 15:10:00,7.76,7.76,7.72,7.73,612420.0,7.76,7.76,7.72,7.73,612420.0
2017-10-27 15:20:00,7.72,7.73,7.7,7.73,613525.0,7.72,7.73,7.7,7.73,613525.0
2017-10-27 15:30:00,7.73,7.75,7.71,7.73,1161555.0,7.73,7.75,7.71,7.73,1161555.0
2017-10-27 15:40:00,7.73,7.76,7.73,7.75,934165.0,7.73,7.76,7.73,7.75,934165.0
2017-10-27 15:50:00,7.75,7.77,7.74,7.75,2375995.0,7.75,7.77,7.74,7.75,2375995.0
2017-10-30 09:30:00,7.74,7.81,7.73,7.79,218020.0,7.74,7.81,7.73,7.79,218020.0
2017-10-30 09:40:00,7.79,7.8,7.76,7.8,331230.0,7.79,7.8,7.76,7.8,331230.0
2017-10-30 09:50:00,7.8,7.8,7.76,7.77,183270.0,7.8,7.8,7.76,7.77,183270.0
2017-10-30 10:00:00,7.77,7.79,7.76,7.78,172210.0,7.77,7.79,7.76,7.78,172210.0
2017-10-30 10:10:00,7.78,7.79,7.77,7.79,152135.0,7.78,7.79,7.77,7.79,152135.0
2017-10-30 10:20:00,7.79,7.79,7.76,7.76,163510.0,7.79,7.79,7.76,7.76,163510.0
2017-10-30 10:30:00,7.76,7.76,7.74,7.75,282755.0,7.76,7.76,7.74,7.75,282755.0
2017-10-30 10:40:00,7.75,7.75,7.73,7.73,165000.0,7.75,7.75,7.73,7.73,165000.0
2017-10-30 10:50:00,7.73,7.79,7.73,7.79,237235.0,7.73,7.79,7.73,7.79,237235.0
2017-10-30 11:00:00,7.79,7.84,7.79,7.83,245230.0,7.79,7.84,7.79,7.83,245230.0
2017-10-30 11:10:00,7.83,7.86,7.82,7.86,494610.0,7.83,7.86,7.82,7.86,494610.0
2017-10-30 11:20:00,7.85,7.86,7.83,7.83,175735.0,7.85,7.86,7.83,7.83,175735.0
2017-10-30 11:30:00,7.83,7.84,7.83,7.84,166910.0,7.83,7.84,7.83,7.84,166910.0
2017-10-30 11:40:00,7.84,7.87,7.83,7.87,145055.0,7.84,7.87,7.83,7.87,145055.0
2017-10-30 11:50:00,7.87,7.88,7.86,7.88,161325.0,7.87,7.88,7.86,7.88,161325.0
2017-10-30 12:00:00,7.88,7.88,7.84,7.84,167570.0,7.88,7.88,7.84,7.84,167570.0
2017-10-30 12:10:00,7.84,7.84,7.81,7.81,183010.0,7.84,7.84,7.81,7.81,183010.0
2017-10-30 12:20:00,7.82,7.85,7.81,7.85,126095.0,7.82,7.85,7.81,7.85,126095.0
2017-10-30 12:30:00,7.85,7.87,7.84,7.86,152595.0,7.85,7.87,7.84,7.86,152595.0
2017-10-30 12:40:00,7.86,7.87,7.85,7.85,185230.0,7.86,7.87,7.85,7.85,185230.0
2017-10-30 12:50:00,7.85,7.86,7.84,7.85,119805.0,7.85,7.86,7.84,7.85,119805.0
2017-10-30 13:00:00,7.85,7.87,7.85,7.86,63765.0,7.85,7.87,7.85,7.86,63765.0
2017-10-30 13:10:00,7.87,7.87,7.84,7.84,164010.0,7.87,7.87,7.84,7.84,164010.0
2017-10-30 13:20:00,7.84,7.86,7.84,7.85,65535.0,7.84,7.86,7.84,7.85,65535.0
2017-10-30 13:30:00,7.85,7.86,7.85,7.85,158600.0,7.85,7.86,7.85,7.85,158600.0
2017-10-30 13:40:00,7.85,7.85,7.84,7.84,120565.0,7.85,7.85,7.84,7.84,120565.0
2017-10-30 13:50:00,7.84,7.84,7.83,7.84,133685.0,7.84,7.84,7.83,7.84,133685.0
2017-10-30 14:00:00,7.84,7.87,7.84,7.87,109390.0,7.84,7.87,7.84,7.87,109390.0
2017-10-30 14:10:00,7.87,7.88,7.87,7.87,101185.0,7.87,7.88,7.87,7.87,101185.0
2017-10-30 14:20:00,7.87,7.87,7.86,7.87,111145.0,7.87,7.87,7.86,7.87,111145.0
2017-10-30 14:30:00,7.87,7.88,7.86,7.88,130035.0,7.87,7.88,7.86,7.88,130035.0
2017-10-30 14:40:00,7.88,7.92,7.88,7.91,234645.0,7.88,7.92,7.88,7.91,234645.0
2017-10-30 14:50:00,7.91,7.94,7.91,7.93,202530.0,7.91,7.94,7.91,7.93,202530.0
2017-10-30 15:00:00,7.93,7.93,7.91,7.92,693800.0,7.93,7.93,7.91,7.92,693800.0
2017-10-30 15:10:00,7.92,7.92,7.88,7.88,223450.0,7.92,7.92,7.88,7.88,223450.0
2017-10-30 15:20:00,7.88,7.9,7.88,7.9,218065.0,7.88,7.9,7.88,7.9,218065.0
2017-10-30 15:30:00,7.9,7.91,7.9,7.91,330900.0,7.9,7.91,7.9,7.91,330900.0
2017-10-30 15:40:00,7.92,7.93,7.91,7.91,436400.0,7.92,7.93,7.91,7.91,436400.0
2017-10-30 15:50:00,7.91,7.93,7.9,7.9,1096870.0,7.91,7.93,7.9,7.9,1096870.0
2017-10-31 09:30:00,7.93,7.93,7.87,7.87,114080.0,7.93,7.93,7.87,7.87,114080.0
2017-10-31 09:40:00,7.87,7.93,7.87,7.93,64245.0,7.87,7.93,7.87,7.93,64245.0
2017-10-31 09:50:00,7.93,7.95,7.92,7.95,472670.0,7.93,7.95,7.92,7.95,472670.0
2017-10-31 10:00:00,7.95,7.96,7.93,7.96,98535.0,7.95,7.96,7.93,7.96,98535.0
2017-10-31 10:10:00,7.96,7.98,7.95,7.96,82225.0,7.96,7.98,7.95,7.96,82225.0
2017-10-31 10:20:00,7.96,7.96,7.94,7.95,183640.0,7.96,7.96,7.94,7.95,183640.0
2017-10-31 10:30:00,7.95,7.97,7.95,7.96,200480.0,7.95,7.97,7.95,7.96,200480.0
2017-10-31 10:40:00,7.96,7.96,7.94,7.94,98690.0,7.96,7.96,7.94,7.94,98690.0
2017-10-31 10:50:00,7.94,7.95,7.91,7.92,197590.0,7.94,7.95,7.91,7.92,197590.0
2017-10-31 11:00:00,7.91,7.94,7.91,7.93,68580.0,7.91,7.94,7.91,7.93,68580.0
2017-10-31 11:10:00,7.93,7.94,7.93,7.94,143925.0,7.93,7.94,7.93,7.94,143925.0
2017-10-31 11:20:00,7.94,7.95,7.93,7.95,72480.0,7.94,7.95,7.93,7.95,72480.0
2017-10-31 11:30:00,7.95,7.97,7.95,7.97,84045.0,7.95,7.97,7.95,7.97,84045.0
2017-10-31 11:40:00,7.96,7.97,7.96,7.96,37445.0,7.96,7.97,7.96,7.96,37445.0
2017-10-31 11:50:00,7.96,7.96,7.95,7.96,84095.0,7.96,7.96,7.95,7.96,84095.0
2017-10-31 12:00:00,7.96,7.96,7.94,7.95,58235.0,7.96,7.96,7.94,7.95,58235.0
2017-10-31 12:10:00,7.95,7.96,7.94,7.94,77370.0,7.95,7.96,7.94,7.94,77370.0
2017-10-31 12:20:00,7.94,7.95,7.94,7.95,229330.0,7.94,7.95,7.94,7.95,229330.0
2017-10-31 12:30:00,7.95,7.96,7.95,7.96,109380.0,7.95,7.96,7.95,7.96,109380.0
2017-10-31 12:40:00,7.96,7.96,7.95,7.95,67425.0,7.96,7.96,7.95,7.95,67425.0
2017-10-31 12:50:00,7.95,7.96,7.94,7.95,174000.0,7.95,7.96,7.94,7.95,174000.0
2017-10-31 13:00:00,7.95,7.95,7.94,7.95,50130.0,7.95,7.95,7.94,7.95,50130.0
2017-10-31 13:10:00,7.94,7.95,7.93,7.93,106285.0,7.94,7.95,7.93,7.93,106285.0
2017-10-31 13:20:00,7.93,7.95,7.93,7.95,54340.0,7.93,7.95,7.93,7.95,54340.0
2017-10-31 13:30:00,7.95,7.95,7.89,7.9,377090.0,7.95,7.95,7.89,7.9,377090.0
2017-10-31 13:40:00,7.9,7.9,7.89,7.89,85170.0,7.9,7.9,7.89,7.89,85170.0
2017-10-31 13:50:00,7.89,7.89,7.88,7.88,99055.0,7.89,7.89,7.88,7.88,99055.0
2017-10-31 14:00:00,7.88,7.89,7.88,7.88,53560.0,7.88,7.89,7.88,7.88,53560.0
2017-10-31 14:10:00,7.88,7.88,7.87,7.87,179265.0,7.88,7.88,7.87,7.87,179265.0
2017-10-31 14:20:00,7.87,7.89,7.87,7.88,123495.0,7.87,7.89,7.87,7.88,123495.0
2017-10-31 14:30:00,7.88,7.88,7.87,7.87,82200.0,7.88,7.88,7.87,7.87,82200.0
2017-10-31 14:40:00,7.87,7.87,7.86,7.86,64280.0,7.87,7.87,7.86,7.86,64280.0
2017-10-31 14:50:00,7.86,7.88,7.86,7.88,71365.0,7.86,7.88,7.86,7.88,71365.0
2017-10-31 15:00:00,7.88,7.88,7.87,7.87,109695.0,7.88,7.88,7.87,7.87,109695.0
2017-10-31 15:10:00,7.87,7.89,7.87,7.88,147925.0,7.87,7.89,7.87,7.88,147925.0
2017-10-31 15:20:00,7.88,7.89,7.88,7.89,184145.0,7.88,7.89,7.88,7.89,184145.0
2017-10-31 15:30:00,7.89,7.89,7.88,7.88,154655.0,7.89,7.89,7.88,7.88,154655.0
2017-10-31 15:40:00,7.89,7.89,7.88,7.89,283210.0,7.89,7.89,7.88,7.89,283210.0
2017-10-31 15:50:00,7.89,7.89,7.88,7.88,537260.0,7.89,7.89,7.88,7.88,537260.0
2017-11-01 09:30:00,7.88,7.89,7.75,7.76,292610.0,7.88,7.89,7.75,7.76,292610.0
2017-11-01 09:40:00,7.76,7.78,7.74,7.77,122150.0,7.76,7.78,7.74,7.77,122150.0
2017-11-01 09:50:00,7.78,7.79,7.76,7.78,174900.0,7.78,7.79,7.76,7.78,174900.0
2017-11-01 10:00:00,7.78,7.79,7.75,7.75,170060.0,7.78,7.79,7.75,7.75,170060.0
2017-11-01 10:10:00,7.76,7.76,7.74,7.76,176990.0,7.76,7.76,7.74,7.76,176990.0
2017-11-01 10:20:00,7.75,7.78,7.75,7.76,102640.0,7.75,7.78,7.75,7.76,102640.0
2017-11-01 10:30:00,7.76,7.77,7.72,7.72,255540.0,7.76,7.77,7.72,7.72,255540.0
2017-11-01 10:40:00,7.72,7.74,7.71,7.71,364395.0,7.72,7.74,7.71,7.71,364395.0
2017-11-01 10:50:00,7.71,7.72,7.71,7.71,115825.0,7.71,7.72,7.71,7.71,115825.0
2017-11-01 11:00:00,7.7,7.72,7.7,7.7,149810.0,7.7,7.72,7.7,7.7,149810.0
2017-11-01 11:10:00,7.7,7.7,7.69,7.7,174660.0,7.7,7.7,7.69,7.7,174660.0
2017-11-01 11:20:00,7.7,7.71,7.69,7.71,129400.0,7.7,7.71,7.69,7.71,129400.0
2017-11-01 11:30:00,7.71,7.71,7.69,7.71,177545.0,7.71,7.71,7.69,7.71,177545.0
2017-11-01 11:40:00,7.71,7.72,7.69,7.72,174040.0,7.71,7.72,7.69,7.72,174040.0
2017-11-01 11:50:00,7.72,7.72,7.7,7.71,123430.0,7.72,7.72,7.7,7.71,123430.0
2017-11-01 12:00:00,7.71,7.72,7.71,7.72,144235.0,7.71,7.72,7.71,7.72,144235.0
2017-11-01 12:10:00,7.72,7.72,7.7,7.71,216470.0,7.72,7.72,7.7,7.71,216470.0
2017-11-01 12:20:00,7.71,7.72,7.71,7.72,65250.0,7.71,7.72,7.71,7.72,65250.0
2017-11-01 12:30:00,7.72,7.72,7.72,7.72,202525.0,7.72,7.72,7.72,7.72,202525.0
2017-11-01 12:40:00,7.72,7.72,7.71,7.71,157410.0,7.72,7.72,7.71,7.71,157410.0
2017-11-01 12:50:00,7.71,7.71,7.7,7.7,116420.0,7.71,7.71,7.7,7.7,116420.0
2017-11-01 13:00:00,7.7,7.72,7.69,7.69,144935.0,7.7,7.72,7.69,7.69,144935.0
2017-11-01 13:10:00,7.69,7.69,7.67,7.67,220340.0,7.69,7.69,7.67,7.67,220340.0
2017-11-01 13:20:00,7.68,7.69,7.67,7.69,240640.0,7.68,7.69,7.67,7.69,240640.0
2017-11-01 13:30:00,7.69,7.69,7.68,7.69,179435.0,7.69,7.69,7.68,7.69,179435.0
2017-11-01 13:40:00,7.69,7.69,7.67,7.68,675475.0,7.69,7.69,7.67,7.68,675475.0
2017-11-01 13:50:00,7.68,7.68,7.67,7.67,473100.0,7.68,7.68,7.67,7.67,473100.0
2017-11-01 14:00:00,7.67,7.68,7.66,7.67,723650.0,7.67,7.68,7.66,7.67,723650.0
2017-11-01 14:10:00,7.67,7.7,7.67,7.68,258685.0,7.67,7.7,7.67,7.68,258685.0
2017-11-01 14:20:00,7.68,7.7,7.68,7.69,538315.0,7.68,7.7,7.68,7.69,538315.0
2017-11-01 14:30:00,7.69,7.72,7.69,7.71,203830.0,7.69,7.72,7.69,7.71,203830.0
2017-11-01 14:40:00,7.71,7.72,7.71,7.72,112415.0,7.71,7.72,7.71,7.72,112415.0
2017-11-01 14:50:00,7.72,7.74,7.72,7.73,260170.0,7.72,7.74,7.72,7.73,260170.0
2017-11-01 15:00:00,7.73,7.74,7.72,7.73,148950.0,7.73,7.74,7.72,7.73,148950.0
2017-11-01 15:10:00,7.72,7.75,7.72,7.74,256695.0,7.72,7.75,7.72,7.74,256695.0
2017-11-01 15:20:00,7.74,7.75,7.73,7.75,265510.0,7.74,7.75,7.73,7.75,265510.0
2017-11-01 15:30:00,7.75,7.76,7.74,7.75,371755.0,7.75,7.76,7.74,7.75,371755.0
2017-11-01 15:40:00,7.75,7.78,7.75,7.77,486970.0,7.75,7.78,7.75,7.77,486970.0
2017-11-01 15:50:00,7.77,7.78,7.75,7.75,734525.0,7.77,7.78,7.75,7.75,734525.0
2017-11-02 09:30:00,7.69,7.7,7.62,7.63,455900.0,7.69,7.7,7.62,7.63,455900.0
2017-11-02 09:40:00,7.62,7.67,7.62,7.66,229305.0,7.62,7.67,7.62,7.66,229305.0
2017-11-02 09:50:00,7.65,7.68,7.64,7.67,158095.0,7.65,7.68,7.64,7.67,158095.0
2017-11-02 10:00:00,7.67,7.68,7.66,7.68,290685.0,7.67,7.68,7.66,7.68,290685.0
2017-11-02 10:10:00,7.68,7.74,7.68,7.73,235155.0,7.68,7.74,7.68,7.73,235155.0
2017-11-02 10:20:00,7.73,7.77,7.73,7.76,158935.0,7.73,7.77,7.73,7.76,158935.0
2017-11-02 10:30:00,7.76,7.76,7.75,7.76,118055.0,7.76,7.76,7.75,7.76,118055.0
2017-11-02 10:40:00,7.76,7.81,7.75,7.75,165275.0,7.76,7.81,7.75,7.75,165275.0
2017-11-02 10:50:00,7.75,7.76,7.73,7.74,125045.0,7.75,7.76,7.73,7.74,125045.0
2017-11-02 11:00:00,7.73,7.75,7.73,7.75,145870.0,7.73,7.75,7.73,7.75,145870.0
2017-11-02 11:10:00,7.75,7.75,7.74,7.74,127795.0,7.75,7.75,7.74,7.74,127795.0
2017-11-02 11:20:00,7.74,7.75,7.74,7.74,134225.0,7.74,7.75,7.74,7.74,134225.0
2017-11-02 11:30:00,7.74,7.74,7.72,7.73,123680.0,7.74,7.74,7.72,7.73,123680.0
2017-11-02 11:40:00,7.73,7.75,7.73,7.75,150320.0,7.73,7.75,7.73,7.75,150320.0
2017-11-02 11:50:00,7.75,7.76,7.75,7.76,117065.0,7.75,7.76,7.75,7.76,117065.0
2017-11-02 12:00:00,7.76,7.77,7.75,7.77,120670.0,7.76,7.77,7.75,7.77,120670.0
2017-11-02 12:10:00,7.76,7.77,7.74,7.75,110780.0,7.76,7.77,7.74,7.75,110780.0
2017-11-02 12:20:00,7.75,7.77,7.75,7.75,184125.0,7.75,7.77,7.75,7.75,184125.0
2017-11-02 12:30:00,7.75,7.75,7.74,7.74,106425.0,7.75,7.75,7.74,7.74,106425.0
2017-11-02 12:40:00,7.74,7.75,7.74,7.75,135730.0,7.74,7.75,7.74,7.75,135730.0
2017-11-02 12:50:00,7.75,7.76,7.74,7.75,128035.0,7.75,7.76,7.74,7.75,128035.0
2017-11-02 13:00:00,7.75,7.75,7.75,7.75,83060.0,7.75,7.75,7.75,7.75,83060.0
2017-11-02 13:10:00,7.75,7.76,7.74,7.74,69120.0,7.75,7.76,7.74,7.74,69120.0
2017-11-02 13:20:00,7.74,7.75,7.73,7.74,81055.0,7.74,7.75,7.73,7.74,81055.0
2017-11-02 13:30:00,7.74,7.74,7.72,7.72,80915.0,7.74,7.74,7.72,7.72,80915.0
2017-11-02 13:40:00,7.72,7.73,7.72,7.73,125805.0,7.72,7.73,7.72,7.73,125805.0
2017-11-02 13:50:00,7.73,7.74,7.72,7.72,181460.0,7.73,7.74,7.72,7.72,181460.0
2017-11-02 14:00:00,7.72,7.74,7.72,7.73,138370.0,7.72,7.74,7.72,7.73,138370.0
2017-11-02 14:10:00,7.74,7.75,7.73,7.74,125470.0,7.74,7.75,7.73,7.74,125470.0
2017-11-02 14:20:00,7.74,7.74,7.73,7.74,86730.0,7.74,7.74,7.73,7.74,86730.0
2017-11-02 14:30:00,7.74,7.75,7.74,7.75,147410.0,7.74,7.75,7.74,7.75,147410.0
2017-11-02 14:40:00,7.75,7.75,7.72,7.72,164230.0,7.75,7.75,7.72,7.72,164230.0
2017-11-02 14:50:00,7.72,7.73,7.72,7.72,128640.0,7.72,7.73,7.72,7.72,128640.0
2017-11-02 15:00:00,7.73,7.74,7.73,7.73,183830.0,7.73,7.74,7.73,7.73,183830.0
2017-11-02 15:10:00,7.73,7.73,7.72,7.73,145680.0,7.73,7.73,7.72,7.73,145680.0
2017-11-02 15:20:00,7.73,7.73,7.72,7.73,171790.0,7.73,7.73,7.72,7.73,171790.0
2017-11-02 15:30:00,7.73,7.73,7.72,7.72,290675.0,7.73,7.73,7.72,7.72,290675.0
2017-11-02 15:40:00,7.72,7.74,7.72,7.74,338825.0,7.72,7.74,7.72,7.74,338825.0
2017-11-02 15:50:00,7.74,7.74,7.72,7.72,492885.0,7.74,7.74,7.72,7.72,492885.0
2017-11-03 09:30:00,7.7,7.75,7.7,7.73,164445.0,7.7,7.75,7.7,7.73,164445.0
2017-11-03 09:40:00,7.73,7.74,7.71,7.73,129885.0,7.73,7.74,7.71,7.73,129885.0
2017-11-03 09:50:00,7.73,7.76,7.73,7.73,141390.0,7.73,7.76,7.73,7.73,141390.0
2017-11-03 10:00:00,7.73,7.75,7.73,7.74,92135.0,7.73,7.75,7.73,7.74,92135.0
2017-11-03 10:10:00,7.74,7.75,7.74,7.75,100575.0,7.74,7.75,7.74,7.75,100575.0
2017-11-03 10:20:00,7.75,7.76,7.73,7.73,148385.0,7.75,7.76,7.73,7.73,148385.0
2017-11-03 10:30:00,7.73,7.75,7.73,7.75,104295.0,7.73,7.75,7.73,7.75,104295.0
2017-11-03 10:40:00,7.75,7.75,7.71,7.72,72620.0,7.75,7.75,7.71,7.72,72620.0
2017-11-03 10:50:00,7.71,7.74,7.71,7.73,107310.0,7.71,7.74,7.71,7.73,107310.0
2017-11-03 11:00:00,7.73,7.74,7.73,7.74,69480.0,7.73,7.74,7.73,7.74,69480.0
2017-11-03 11:10:00,7.74,7.74,7.72,7.72,116195.0,7.74,7.74,7.72,7.72,116195.0
2017-11-03 11:20:00,7.72,7.74,7.72,7.74,52645.0,7.72,7.74,7.72,7.74,52645.0
2017-11-03 11:30:00,7.74,7.74,7.72,7.72,101260.0,7.74,7.74,7.72,7.72,101260.0
2017-11-03 11:40:00,7.72,7.74,7.72,7.74,86055.0,7.72,7.74,7.72,7.74,86055.0
2017-11-03 11:50:00,7.74,7.75,7.73,7.75,50470.0,7.74,7.75,7.73,7.75,50470.0
2017-11-03 12:00:00,7.75,7.78,7.75,7.77,98805.0,7.75,7.78,7.75,7.77,98805.0
2017-11-03 12:10:00,7.77,7.78,7.77,7.77,79395.0,7.77,7.78,7.77,7.77,79395.0
2017-11-03 12:20:00,7.78,7.78,7.77,7.77,69145.0,7.78,7.78,7.77,7.77,69145.0
2017-11-03 12:30:00,7.77,7.77,7.76,7.77,59605.0,7.77,7.77,7.76,7.77,59605.0
2017-11-03 12:40:00,7.77,7.78,7.77,7.77,100195.0,7.77,7.78,7.77,7.77,100195.0
2017-11-03 12:50:00,7.77,7.78,7.76,7.77,81805.0,7.77,7.78,7.76,7.77,81805.0
2017-11-03 13:00:00,7.77,7.77,7.76,7.77,83160.0,7.77,7.77,7.76,7.77,83160.0
2017-11-03 13:10:00,7.77,7.77,7.75,7.75,118875.0,7.77,7.77,7.75,7.75,118875.0
2017-11-03 13:20:00,7.74,7.76,7.74,7.76,67235.0,7.74,7.76,7.74,7.76,67235.0
2017-11-03 13:30:00,7.76,7.76,7.75,7.76,59180.0,7.76,7.76,7.75,7.76,59180.0
2017-11-03 13:40:00,7.76,7.77,7.76,7.76,99025.0,7.76,7.77,7.76,7.76,99025.0
2017-11-03 13:50:00,7.76,7.77,7.76,7.77,62610.0,7.76,7.77,7.76,7.77,62610.0
2017-11-03 14:00:00,7.77,7.79,7.77,7.79,133175.0,7.77,7.79,7.77,7.79,133175.0
2017-11-03 14:10:00,7.79,7.79,7.78,7.78,90075.0,7.79,7.79,7.78,7.78,90075.0
2017-11-03 14:20:00,7.78,7.8,7.78,7.8,158520.0,7.78,7.8,7.78,7.8,158520.0
2017-11-03 14:30:00,7.8,7.81,7.79,7.79,125285.0,7.8,7.81,7.79,7.79,125285.0
2017-11-03 14:40:00,7.79,7.8,7.79,7.8,110830.0,7.79,7.8,7.79,7.8,110830.0
2017-11-03 14:50:00,7.8,7.81,7.79,7.79,171295.0,7.8,7.81,7.79,7.79,171295.0
2017-11-03 15:00:00,7.79,7.8,7.78,7.79,158875.0,7.79,7.8,7.78,7.79,158875.0
2017-11-03 15:10:00,7.79,7.79,7.79,7.79,74130.0,7.79,7.79,7.79,7.79,74130.0
2017-11-03 15:20:00,7.79,7.79,7.78,7.78,195425.0,7.79,7.79,7.78,7.78,195425.0
2017-11-03 15:30:00,7.78,7.8,7.78,7.8,218185.0,7.78,7.8,7.78,7.8,218185.0
2017-11-03 15:40:00,7.8,7.8,7.8,7.8,199635.0,7.8,7.8,7.8,7.8,199635.0
2017-11-03 15:50:00,7.8,7.82,7.79,7.8,697505.0,7.8,7.82,7.79,7.8,697505.0
2017-11-06 09:30:00,7.78,7.82,7.72,7.81,136675.0,7.78,7.82,7.72,7.81,136675.0
2017-11-06 09:40:00,7.81,7.81,7.79,7.8,139055.0,7.81,7.81,7.79,7.8,139055.0
2017-11-06 09:50:00,7.8,7.83,7.8,7.83,125165.0,7.8,7.83,7.8,7.83,125165.0
2017-11-06 10:00:00,7.82,7.85,7.82,7.84,86455.0,7.82,7.85,7.82,7.84,86455.0
2017-11-06 10:10:00,7.84,7.84,7.83,7.84,72950.0,7.84,7.84,7.83,7.84,72950.0
2017-11-06 10:20:00,7.84,7.85,7.83,7.84,116535.0,7.84,7.85,7.83,7.84,116535.0
2017-11-06 10:30:00,7.84,7.84,7.81,7.81,99255.0,7.84,7.84,7.81,7.81,99255.0
2017-11-06 10:40:00,7.81,7.83,7.81,7.82,96435.0,7.81,7.83,7.81,7.82,96435.0
2017-11-06 10:50:00,7.82,7.83,7.8,7.81,91225.0,7.82,7.83,7.8,7.81,91225.0
2017-11-06 11:00:00,7.81,7.81,7.8,7.8,107310.0,7.81,7.81,7.8,7.8,107310.0
2017-11-06 11:10:00,7.79,7.8,7.78,7.8,173635.0,7.79,7.8,7.78,7.8,173635.0
2017-11-06 11:20:00,7.81,7.82,7.81,7.82,162940.0,7.81,7.82,7.81,7.82,162940.0
2017-11-06 11:30:00,7.82,7.83,7.82,7.83,103385.0,7.82,7.83,7.82,7.83,103385.0
2017-11-06 11:40:00,7.83,7.84,7.83,7.83,89505.0,7.83,7.84,7.83,7.83,89505.0
2017-11-06 11:50:00,7.84,7.84,7.82,7.83,97905.0,7.84,7.84,7.82,7.83,97905.0
2017-11-06 12:00:00,7.83,7.84,7.82,7.84,71980.0,7.83,7.84,7.82,7.84,71980.0
2017-11-06 12:10:00,7.84,7.84,7.83,7.84,79540.0,7.84,7.84,7.83,7.84,79540.0
2017-11-06 12:20:00,7.84,7.85,7.84,7.84,85905.0,7.84,7.85,7.84,7.84,85905.0
2017-11-06 12:30:00,7.84,7.84,7.83,7.84,109820.0,7.84,7.84,7.83,7.84,109820.0
2017-11-06 12:40:00,7.84,7.85,7.83,7.85,89395.0,7.84,7.85,7.83,7.85,89395.0
2017-11-06 12:50:00,7.85,7.86,7.85,7.85,59930.0,7.85,7.86,7.85,7.85,59930.0
2017-11-06 13:00:00,7.85,7.85,7.85,7.85,90125.0,7.85,7.85,7.85,7.85,90125.0
2017-11-06 13:10:00,7.85,7.86,7.85,7.85,101235.0,7.85,7.86,7.85,7.85,101235.0
2017-11-06 13:20:00,7.85,7.85,7.84,7.84,74725.0,7.85,7.85,7.84,7.84,74725.0
2017-11-06 13:30:00,7.84,7.85,7.83,7.84,96780.0,7.84,7.85,7.83,7.84,96780.0
2017-11-06 13:40:00,7.84,7.85,7.84,7.84,92725.0,7.84,7.85,7.84,7.84,92725.0
2017-11-06 13:50:00,7.84,7.84,7.83,7.83,68745.0,7.84,7.84,7.83,7.83,68745.0
2017-11-06 14:00:00,7.83,7.84,7.82,7.82,193225.0,7.83,7.84,7.82,7.82,193225.0
2017-11-06 14:10:00,7.82,7.83,7.81,7.82,80765.0,7.82,7.83,7.81,7.82,80765.0
2017-11-06 14:20:00,7.82,7.83,7.81,7.81,109570.0,7.82,7.83,7.81,7.81,109570.0
2017-11-06 14:30:00,7.82,7.82,7.81,7.82,99365.0,7.82,7.82,7.81,7.82,99365.0
2017-11-06 14:40:00,7.82,7.84,7.82,7.84,260365.0,7.82,7.84,7.82,7.84,260365.0
2017-11-06 14:50:00,7.84,7.84,7.83,7.84,97440.0,7.84,7.84,7.83,7.84,97440.0
2017-11-06 15:00:00,7.83,7.84,7.83,7.84,96530.0,7.83,7.84,7.83,7.84,96530.0
2017-11-06 15:10:00,7.84,7.84,7.83,7.84,138550.0,7.84,7.84,7.83,7.84,138550.0
2017-11-06 15:20:00,7.84,7.84,7.83,7.84,176020.0,7.84,7.84,7.83,7.84,176020.0
2017-11-06 15:30:00,7.84,7.85,7.84,7.85,235595.0,7.84,7.85,7.84,7.85,235595.0
2017-11-06 15:40:00,7.85,7.85,7.83,7.83,291250.0,7.85,7.85,7.83,7.83,291250.0
2017-11-06 15:50:00,7.83,7.86,7.83,7.85,988580.0,7.83,7.86,7.83,7.85,988580.0
2017-11-07 09:30:00,7.89,7.91,7.85,7.88,121300.0,7.89,7.91,7.85,7.88,121300.0
2017-11-07 09:40:00,7.88,7.91,7.85,7.88,139950.0,7.88,7.91,7.85,7.88,139950.0
2017-11-07 09:50:00,7.89,7.89,7.87,7.88,101395.0,7.89,7.89,7.87,7.88,101395.0
2017-11-07 10:00:00,7.88,7.89,7.86,7.86,132895.0,7.88,7.89,7.86,7.86,132895.0
2017-11-07 10:10:00,7.86,7.86,7.85,7.85,321850.0,7.86,7.86,7.85,7.85,321850.0
2017-11-07 10:20:00,7.85,7.85,7.82,7.82,128975.0,7.85,7.85,7.82,7.82,128975.0
2017-11-07 10:30:00,7.82,7.82,7.79,7.79,202635.0,7.82,7.82,7.79,7.79,202635.0
2017-11-07 10:40:00,7.79,7.8,7.77,7.77,165575.0,7.79,7.8,7.77,7.77,165575.0
2017-11-07 10:50:00,7.77,7.8,7.77,7.79,121190.0,7.77,7.8,7.77,7.79,121190.0
2017-11-07 11:00:00,7.79,7.81,7.79,7.81,151790.0,7.79,7.81,7.79,7.81,151790.0
2017-11-07 11:10:00,7.81,7.83,7.81,7.82,600930.0,7.81,7.83,7.81,7.82,600930.0
2017-11-07 11:20:00,7.81,7.83,7.81,7.82,107475.0,7.81,7.83,7.81,7.82,107475.0
2017-11-07 11:30:00,7.82,7.84,7.82,7.84,69050.0,7.82,7.84,7.82,7.84,69050.0
2017-11-07 11:40:00,7.84,7.84,7.83,7.84,75360.0,7.84,7.84,7.83,7.84,75360.0
2017-11-07 11:50:00,7.83,7.83,7.81,7.81,338385.0,7.83,7.83,7.81,7.81,338385.0
2017-11-07 12:00:00,7.81,7.81,7.78,7.81,115490.0,7.81,7.81,7.78,7.81,115490.0
2017-11-07 12:10:00,7.81,7.81,7.8,7.8,75120.0,7.81,7.81,7.8,7.8,75120.0
2017-11-07 12:20:00,7.8,7.81,7.79,7.81,90090.0,7.8,7.81,7.79,7.81,90090.0
2017-11-07 12:30:00,7.81,7.83,7.81,7.83,66700.0,7.81,7.83,7.81,7.83,66700.0
2017-11-07 12:40:00,7.83,7.84,7.83,7.83,70900.0,7.83,7.84,7.83,7.83,70900.0
2017-11-07 12:50:00,7.84,7.85,7.84,7.84,64990.0,7.84,7.85,7.84,7.84,64990.0
2017-11-07 13:00:00,7.84,7.85,7.84,7.85,70500.0,7.84,7.85,7.84,7.85,70500.0
2017-11-07 13:10:00,7.85,7.86,7.85,7.85,42355.0,7.85,7.86,7.85,7.85,42355.0
2017-11-07 13:20:00,7.85,7.85,7.85,7.85,69235.0,7.85,7.85,7.85,7.85,69235.0
2017-11-07 13:30:00,7.85,7.86,7.85,7.86,89710.0,7.85,7.86,7.85,7.86,89710.0
2017-11-07 13:40:00,7.86,7.86,7.85,7.85,53175.0,7.86,7.86,7.85,7.85,53175.0
2017-11-07 13:50:00,7.85,7.85,7.84,7.84,96490.0,7.85,7.85,7.84,7.84,96490.0
2017-11-07 14:00:00,7.83,7.84,7.82,7.83,116105.0,7.83,7.84,7.82,7.83,116105.0
2017-11-07 14:10:00,7.83,7.83,7.82,7.83,87985.0,7.83,7.83,7.82,7.83,87985.0
2017-11-07 14:20:00,7.83,7.83,7.83,7.83,78610.0,7.83,7.83,7.83,7.83,78610.0
2017-11-07 14:30:00,7.83,7.84,7.83,7.84,89595.0,7.83,7.84,7.83,7.84,89595.0
2017-11-07 14:40:00,7.84,7.84,7.83,7.83,93795.0,7.84,7.84,7.83,7.83,93795.0
2017-11-07 14:50:00,7.83,7.84,7.83,7.84,80495.0,7.83,7.84,7.83,7.84,80495.0
2017-11-07 15:00:00,7.83,7.83,7.81,7.81,155765.0,7.83,7.83,7.81,7.81,155765.0
2017-11-07 15:10:00,7.81,7.82,7.8,7.82,262070.0,7.81,7.82,7.8,7.82,262070.0
2017-11-07 15:20:00,7.82,7.82,7.81,7.82,114040.0,7.82,7.82,7.81,7.82,114040.0
2017-11-07 15:30:00,7.82,7.83,7.82,7.83,146395.0,7.82,7.83,7.82,7.83,146395.0
2017-11-07 15:40:00,7.83,7.83,7.81,7.82,260840.0,7.83,7.83,7.81,7.82,260840.0
2017-11-07 15:50:00,7.82,7.82,7.8,7.82,405830.0,7.82,7.82,7.8,7.82,405830.0
2017-11-08 09:30:00,7.83,7.86,7.8,7.85,164910.0,7.83,7.86,7.8,7.85,164910.0
2017-11-08 09:40:00,7.84,7.87,7.83,7.84,289245.0,7.84,7.87,7.83,7.84,289245.0
2017-11-08 09:50:00,7.83,7.87,7.82,7.87,71680.0,7.83,7.87,7.82,7.87,71680.0
2017-11-08 10:00:00,7.87,7.89,7.87,7.89,73775.0,7.87,7.89,7.87,7.89,73775.0
2017-11-08 10:10:00,7.89,7.89,7.88,7.88,67995.0,7.89,7.89,7.88,7.88,67995.0
2017-11-08 10:20:00,7.88,7.89,7.88,7.88,66510.0,7.88,7.89,7.88,7.88,66510.0
2017-11-08 10:30:00,7.89,7.9,7.88,7.88,87165.0,7.89,7.9,7.88,7.88,87165.0
2017-11-08 10:40:00,7.88,7.9,7.88,7.89,81005.0,7.88,7.9,7.88,7.89,81005.0
2017-11-08 10:50:00,7.89,7.92,7.89,7.91,82330.0,7.89,7.92,7.89,7.91,82330.0
2017-11-08 11:00:00,7.91,7.92,7.89,7.89,87605.0,7.91,7.92,7.89,7.89,87605.0
2017-11-08 11:10:00,7.89,7.92,7.89,7.91,250515.0,7.89,7.92,7.89,7.91,250515.0
2017-11-08 11:20:00,7.91,7.93,7.91,7.93,128400.0,7.91,7.93,7.91,7.93,128400.0
2017-11-08 11:30:00,7.93,7.93,7.92,7.93,92920.0,7.93,7.93,7.92,7.93,92920.0
2017-11-08 11:40:00,7.93,7.93,7.92,7.92,219365.0,7.93,7.93,7.92,7.92,219365.0
2017-11-08 11:50:00,7.93,7.95,7.92,7.95,113660.0,7.93,7.95,7.92,7.95,113660.0
2017-11-08 12:00:00,7.95,7.96,7.92,7.93,379025.0,7.95,7.96,7.92,7.93,379025.0
2017-11-08 12:10:00,7.93,7.94,7.92,7.94,72220.0,7.93,7.94,7.92,7.94,72220.0
2017-11-08 12:20:00,7.94,7.96,7.94,7.96,135970.0,7.94,7.96,7.94,7.96,135970.0
2017-11-08 12:30:00,7.96,7.97,7.95,7.96,120560.0,7.96,7.97,7.95,7.96,120560.0
2017-11-08 12:40:00,7.96,7.99,7.96,7.98,127900.0,7.96,7.99,7.96,7.98,127900.0
2017-11-08 12:50:00,7.98,8.02,7.98,8.01,315970.0,7.98,8.02,7.98,8.01,315970.0
2017-11-08 13:00:00,8.01,8.02,8.0,8.01,298105.0,8.01,8.02,8.0,8.01,298105.0
2017-11-08 13:10:00,8.01,8.01,7.99,7.99,87770.0,8.01,8.01,7.99,7.99,87770.0
2017-11-08 13:20:00,7.99,8.01,7.97,7.98,260340.0,7.99,8.01,7.97,7.98,260340.0
2017-11-08 13:30:00,7.98,7.98,7.97,7.98,113215.0,7.98,7.98,7.97,7.98,113215.0
2017-11-08 13:40:00,7.98,7.98,7.96,7.96,127070.0,7.98,7.98,7.96,7.96,127070.0
2017-11-08 13:50:00,7.96,7.97,7.95,7.95,356735.0,7.96,7.97,7.95,7.95,356735.0
2017-11-08 14:00:00,7.95,7.95,7.94,7.94,504305.0,7.95,7.95,7.94,7.94,504305.0
2017-11-08 14:10:00,7.94,7.96,7.94,7.95,109395.0,7.94,7.96,7.94,7.95,109395.0
2017-11-08 14:20:00,7.95,7.96,7.95,7.95,155045.0,7.95,7.96,7.95,7.95,155045.0
2017-11-08 14:30:00,7.95,7.96,7.95,7.95,100765.0,7.95,7.96,7.95,7.95,100765.0
2017-11-08 14:40:00,7.95,7.97,7.95,7.97,384720.0,7.95,7.97,7.95,7.97,384720.0
2017-11-08 14:50:00,7.97,7.98,7.97,7.98,274695.0,7.97,7.98,7.97,7.98,274695.0
2017-11-08 15:00:00,7.98,7.99,7.95,7.96,197185.0,7.98,7.99,7.95,7.96,197185.0
2017-11-08 15:10:00,7.96,7.97,7.95,7.95,277275.0,7.96,7.97,7.95,7.95,277275.0
2017-11-08 15:20:00,7.95,7.98,7.95,7.98,120085.0,7.95,7.98,7.95,7.98,120085.0
2017-11-08 15:30:00,7.98,7.99,7.97,7.98,247115.0,7.98,7.99,7.97,7.98,247115.0
2017-11-08 15:40:00,7.98,7.98,7.97,7.97,318600.0,7.98,7.98,7.97,7.97,318600.0
2017-11-08 15:50:00,7.97,8.0,7.97,7.98,1108285.0,7.97,8.0,7.97,7.98,1108285.0
2017-11-09 09:30:00,7.93,7.93,7.86,7.93,706260.0,7.93,7.93,7.86,7.93,706260.0
2017-11-09 09:40:00,7.93,7.93,7.84,7.84,162495.0,7.93,7.93,7.84,7.84,162495.0
2017-11-09 09:50:00,7.84,7.87,7.83,7.87,99900.0,7.84,7.87,7.83,7.87,99900.0
2017-11-09 10:00:00,7.87,7.92,7.86,7.92,177075.0,7.87,7.92,7.86,7.92,177075.0
2017-11-09 10:10:00,7.92,7.96,7.92,7.95,171545.0,7.92,7.96,7.92,7.95,171545.0
2017-11-09 10:20:00,7.96,7.99,7.94,7.97,303295.0,7.96,7.99,7.94,7.97,303295.0
2017-11-09 10:30:00,7.97,7.98,7.96,7.96,115385.0,7.97,7.98,7.96,7.96,115385.0
2017-11-09 10:40:00,7.96,8.0,7.96,7.98,154790.0,7.96,8.0,7.96,7.98,154790.0
2017-11-09 10:50:00,7.99,8.0,7.98,8.0,120990.0,7.99,8.0,7.98,8.0,120990.0
2017-11-09 11:00:00,8.0,8.01,7.98,7.99,162385.0,8.0,8.01,7.98,7.99,162385.0
2017-11-09 11:10:00,7.98,7.99,7.97,7.97,99050.0,7.98,7.99,7.97,7.97,99050.0
2017-11-09 11:20:00,7.97,7.97,7.95,7.95,72665.0,7.97,7.97,7.95,7.95,72665.0
2017-11-09 11:30:00,7.95,7.95,7.94,7.95,131680.0,7.95,7.95,7.94,7.95,131680.0
2017-11-09 11:40:00,7.95,7.95,7.92,7.93,84005.0,7.95,7.95,7.92,7.93,84005.0
2017-11-09 11:50:00,7.93,7.93,7.9,7.92,75640.0,7.93,7.93,7.9,7.92,75640.0
2017-11-09 12:00:00,7.92,7.92,7.9,7.91,70745.0,7.92,7.92,7.9,7.91,70745.0
2017-11-09 12:10:00,7.91,7.91,7.89,7.89,132730.0,7.91,7.91,7.89,7.89,132730.0
2017-11-09 12:20:00,7.9,7.9,7.88,7.88,81115.0,7.9,7.9,7.88,7.88,81115.0
2017-11-09 12:30:00,7.88,7.88,7.85,7.88,115400.0,7.88,7.88,7.85,7.88,115400.0
2017-11-09 12:40:00,7.88,7.88,7.85,7.86,91825.0,7.88,7.88,7.85,7.86,91825.0
2017-11-09 12:50:00,7.86,7.89,7.85,7.89,84390.0,7.86,7.89,7.85,7.89,84390.0
2017-11-09 13:00:00,7.89,7.89,7.88,7.89,114610.0,7.89,7.89,7.88,7.89,114610.0
2017-11-09 13:10:00,7.89,7.91,7.88,7.91,66815.0,7.89,7.91,7.88,7.91,66815.0
2017-11-09 13:20:00,7.9,7.92,7.9,7.9,89545.0,7.9,7.92,7.9,7.9,89545.0
2017-11-09 13:30:00,7.9,7.92,7.9,7.91,105875.0,7.9,7.92,7.9,7.91,105875.0
2017-11-09 13:40:00,7.91,7.92,7.91,7.92,96595.0,7.91,7.92,7.91,7.92,96595.0
2017-11-09 13:50:00,7.92,7.93,7.91,7.92,123765.0,7.92,7.93,7.91,7.92,123765.0
2017-11-09 14:00:00,7.92,7.94,7.91,7.93,103155.0,7.92,7.94,7.91,7.93,103155.0
2017-11-09 14:10:00,7.93,7.95,7.93,7.95,72780.0,7.93,7.95,7.93,7.95,72780.0
2017-11-09 14:20:00,7.95,7.95,7.94,7.94,106485.0,7.95,7.95,7.94,7.94,106485.0
2017-11-09 14:30:00,7.94,7.95,7.93,7.94,219135.0,7.94,7.95,7.93,7.94,219135.0
2017-11-09 14:40:00,7.93,7.94,7.93,7.94,104015.0,7.93,7.94,7.93,7.94,104015.0
2017-11-09 14:50:00,7.94,7.96,7.94,7.95,153765.0,7.94,7.96,7.94,7.95,153765.0
2017-11-09 15:00:00,7.95,7.95,7.94,7.94,308265.0,7.95,7.95,7.94,7.94,308265.0
2017-11-09 15:10:00,7.95,7.95,7.94,7.94,153135.0,7.95,7.95,7.94,7.94,153135.0
2017-11-09 15:20:00,7.94,7.94,7.93,7.93,140895.0,7.94,7.94,7.93,7.93,140895.0
2017-11-09 15:30:00,7.93,7.94,7.93,7.93,356195.0,7.93,7.94,7.93,7.93,356195.0
2017-11-09 15:40:00,7.93,7.93,7.92,7.92,244170.0,7.93,7.93,7.92,7.92,244170.0
2017-11-09 15:50:00,7.92,7.92,7.9,7.9,865800.0,7.92,7.92,7.9,7.9,865800.0
2017-11-10 09:30:00,7.9,7.95,7.84,7.95,105365.0,7.9,7.95,7.84,7.95,105365.0
2017-11-10 09:40:00,7.95,7.96,7.92,7.92,143670.0,7.95,7.96,7.92,7.92,143670.0
2017-11-10 09:50:00,7.93,7.95,7.92,7.94,114640.0,7.93,7.95,7.92,7.94,114640.0
2017-11-10 10:00:00,7.94,7.96,7.92,7.95,115970.0,7.94,7.96,7.92,7.95,115970.0
2017-11-10 10:10:00,7.95,7.99,7.95,7.99,433390.0,7.95,7.99,7.95,7.99,433390.0
2017-11-10 10:20:00,7.99,8.0,7.98,7.99,311655.0,7.99,8.0,7.98,7.99,311655.0
2017-11-10 10:30:00,7.98,7.99,7.97,7.99,150040.0,7.98,7.99,7.97,7.99,150040.0
2017-11-10 10:40:00,7.99,8.01,7.99,8.01,136835.0,7.99,8.01,7.99,8.01,136835.0
2017-11-10 10:50:00,8.0,8.01,8.0,8.0,119355.0,8.0,8.01,8.0,8.0,119355.0
2017-11-10 11:00:00,8.0,8.02,7.99,8.01,118550.0,8.0,8.02,7.99,8.01,118550.0
2017-11-10 11:10:00,8.01,8.01,7.99,8.0,143575.0,8.01,8.01,7.99,8.0,143575.0
2017-11-10 11:20:00,8.0,8.01,7.98,7.99,116900.0,8.0,8.01,7.98,7.99,116900.0
2017-11-10 11:30:00,7.99,7.99,7.96,7.96,108255.0,7.99,7.99,7.96,7.96,108255.0
2017-11-10 11:40:00,7.97,7.97,7.96,7.97,306200.0,7.97,7.97,7.96,7.97,306200.0
2017-11-10 11:50:00,7.97,7.99,7.96,7.99,198745.0,7.97,7.99,7.96,7.99,198745.0
2017-11-10 12:00:00,7.98,7.99,7.98,7.99,156510.0,7.98,7.99,7.98,7.99,156510.0
2017-11-10 12:10:00,7.99,8.01,7.97,7.97,573030.0,7.99,8.01,7.97,7.97,573030.0
2017-11-10 12:20:00,7.97,7.98,7.95,7.97,243360.0,7.97,7.98,7.95,7.97,243360.0
2017-11-10 12:30:00,7.97,7.97,7.95,7.96,104425.0,7.97,7.97,7.95,7.96,104425.0
2017-11-10 12:40:00,7.96,7.98,7.96,7.97,105765.0,7.96,7.98,7.96,7.97,105765.0
2017-11-10 12:50:00,7.98,7.98,7.97,7.98,72245.0,7.98,7.98,7.97,7.98,72245.0
2017-11-10 13:00:00,7.98,7.98,7.98,7.98,55450.0,7.98,7.98,7.98,7.98,55450.0
2017-11-10 13:10:00,7.97,7.99,7.97,7.98,75390.0,7.97,7.99,7.97,7.98,75390.0
2017-11-10 13:20:00,7.98,7.98,7.97,7.98,107255.0,7.98,7.98,7.97,7.98,107255.0
2017-11-10 13:30:00,7.98,7.98,7.98,7.98,75685.0,7.98,7.98,7.98,7.98,75685.0
2017-11-10 13:40:00,7.98,7.98,7.97,7.97,79055.0,7.98,7.98,7.97,7.97,79055.0
2017-11-10 13:50:00,7.97,7.98,7.97,7.97,87715.0,7.97,7.98,7.97,7.97,87715.0
2017-11-10 14:00:00,7.97,7.98,7.97,7.98,67555.0,7.97,7.98,7.97,7.98,67555.0
2017-11-10 14:10:00,7.98,7.99,7.98,7.98,101415.0,7.98,7.99,7.98,7.98,101415.0
2017-11-10 14:20:00,7.98,8.0,7.98,8.0,96305.0,7.98,8.0,7.98,8.0,96305.0
2017-11-10 14:30:00,8.0,8.0,7.99,8.0,226590.0,8.0,8.0,7.99,8.0,226590.0
2017-11-10 14:40:00,8.0,8.0,8.0,8.0,160915.0,8.0,8.0,8.0,8.0,160915.0
2017-11-10 14:50:00,8.0,8.0,7.99,8.0,87620.0,8.0,8.0,7.99,8.0,87620.0
2017-11-10 15:00:00,8.0,8.01,8.0,8.0,152325.0,8.0,8.01,8.0,8.0,152325.0
2017-11-10 15:10:00,8.0,8.0,7.99,8.0,205595.0,8.0,8.0,7.99,8.0,205595.0
2017-11-10 15:20:00,7.99,7.99,7.98,7.99,174705.0,7.99,7.99,7.98,7.99,174705.0
2017-11-10 15:30:00,7.99,7.99,7.98,7.98,196425.0,7.99,7.99,7.98,7.98,196425.0
2017-11-10 15:40:00,7.98,7.99,7.97,7.99,242420.0,7.98,7.99,7.97,7.99,242420.0
2017-11-10 15:50:00,7.99,7.99,7.98,7.99,419380.0,7.99,7.99,7.98,7.99,419380.0
2017-11-13 09:30:00,7.97,7.97,7.94,7.97,158740.0,7.97,7.97,7.94,7.97,158740.0
2017-11-13 09:40:00,7.98,7.99,7.95,7.98,124290.0,7.98,7.99,7.95,7.98,124290.0
2017-11-13 09:50:00,7.98,8.03,7.97,8.02,389110.0,7.98,8.03,7.97,8.02,389110.0
2017-11-13 10:00:00,8.02,8.03,7.98,7.99,253650.0,8.02,8.03,7.98,7.99,253650.0
2017-11-13 10:10:00,8.0,8.02,7.99,8.0,149555.0,8.0,8.02,7.99,8.0,149555.0
2017-11-13 10:20:00,8.0,8.03,8.0,8.01,199690.0,8.0,8.03,8.0,8.01,199690.0
2017-11-13 10:30:00,8.01,8.01,7.97,7.99,109220.0,8.01,8.01,7.97,7.99,109220.0
2017-11-13 10:40:00,7.99,8.0,7.98,7.98,100905.0,7.99,8.0,7.98,7.98,100905.0
2017-11-13 10:50:00,7.98,7.99,7.97,7.99,86435.0,7.98,7.99,7.97,7.99,86435.0
2017-11-13 11:00:00,7.99,8.01,7.98,8.01,115150.0,7.99,8.01,7.98,8.01,115150.0
2017-11-13 11:10:00,8.01,8.03,8.01,8.03,107555.0,8.01,8.03,8.01,8.03,107555.0
2017-11-13 11:20:00,8.03,8.04,8.01,8.03,101750.0,8.03,8.04,8.01,8.03,101750.0
2017-11-13 11:30:00,8.03,8.03,8.02,8.02,92885.0,8.03,8.03,8.02,8.02,92885.0
2017-11-13 11:40:00,8.01,8.03,8.01,8.03,96725.0,8.01,8.03,8.01,8.03,96725.0
2017-11-13 11:50:00,8.03,8.04,8.03,8.03,80150.0,8.03,8.04,8.03,8.03,80150.0
2017-11-13 12:00:00,8.03,8.05,8.03,8.05,133185.0,8.03,8.05,8.03,8.05,133185.0
2017-11-13 12:10:00,8.05,8.06,8.05,8.06,87565.0,8.05,8.06,8.05,8.06,87565.0
2017-11-13 12:20:00,8.06,8.06,8.04,8.04,79795.0,8.06,8.06,8.04,8.04,79795.0
2017-11-13 12:30:00,8.04,8.04,8.04,8.04,60460.0,8.04,8.04,8.04,8.04,60460.0
2017-11-13 12:40:00,8.04,8.05,8.03,8.04,262140.0,8.04,8.05,8.03,8.04,262140.0
2017-11-13 12:50:00,8.04,8.05,8.04,8.05,92600.0,8.04,8.05,8.04,8.05,92600.0
2017-11-13 13:00:00,8.05,8.05,8.03,8.03,75280.0,8.05,8.05,8.03,8.03,75280.0
2017-11-13 13:10:00,8.03,8.06,8.03,8.06,144505.0,8.03,8.06,8.03,8.06,144505.0
2017-11-13 13:20:00,8.06,8.06,8.05,8.06,199095.0,8.06,8.06,8.05,8.06,199095.0
2017-11-13 13:30:00,8.06,8.06,8.06,8.06,125900.0,8.06,8.06,8.06,8.06,125900.0
2017-11-13 13:40:00,8.06,8.07,8.03,8.03,281585.0,8.06,8.07,8.03,8.03,281585.0
2017-11-13 13:50:00,8.03,8.05,8.03,8.05,97725.0,8.03,8.05,8.03,8.05,97725.0
2017-11-13 14:00:00,8.05,8.06,8.04,8.04,118240.0,8.05,8.06,8.04,8.04,118240.0
2017-11-13 14:10:00,8.04,8.05,8.04,8.05,110890.0,8.04,8.05,8.04,8.05,110890.0
2017-11-13 14:20:00,8.05,8.06,8.04,8.05,170445.0,8.05,8.06,8.04,8.05,170445.0
2017-11-13 14:30:00,8.05,8.05,8.04,8.05,119445.0,8.05,8.05,8.04,8.05,119445.0
2017-11-13 14:40:00,8.04,8.05,8.02,8.04,83445.0,8.04,8.05,8.02,8.04,83445.0
2017-11-13 14:50:00,8.04,8.06,8.04,8.05,231770.0,8.04,8.06,8.04,8.05,231770.0
2017-11-13 15:00:00,8.05,8.06,8.04,8.05,231265.0,8.05,8.06,8.04,8.05,231265.0
2017-11-13 15:10:00,8.05,8.06,8.05,8.06,108650.0,8.05,8.06,8.05,8.06,108650.0
2017-11-13 15:20:00,8.06,8.07,8.04,8.04,164690.0,8.06,8.07,8.04,8.04,164690.0
2017-11-13 15:30:00,8.04,8.04,8.04,8.04,168585.0,8.04,8.04,8.04,8.04,168585.0
2017-11-13 15:40:00,8.04,8.07,8.04,8.06,345875.0,8.04,8.07,8.04,8.06,345875.0
2017-11-13 15:50:00,8.07,8.08,8.05,8.07,1602385.0,8.07,8.08,8.05,8.07,1602385.0
2017-11-14 09:30:00,7.99,8.03,7.94,7.96,381665.0,7.99,8.03,7.94,7.96,381665.0
2017-11-14 09:40:00,7.95,7.95,7.92,7.93,154975.0,7.95,7.95,7.92,7.93,154975.0
2017-11-14 09:50:00,7.93,7.96,7.93,7.94,407020.0,7.93,7.96,7.93,7.94,407020.0
2017-11-14 10:00:00,7.94,7.94,7.91,7.92,127600.0,7.94,7.94,7.91,7.92,127600.0
2017-11-14 10:10:00,7.93,7.93,7.91,7.92,352965.0,7.93,7.93,7.91,7.92,352965.0
2017-11-14 10:20:00,7.92,7.92,7.89,7.9,361240.0,7.92,7.92,7.89,7.9,361240.0
2017-11-14 10:30:00,7.9,7.95,7.9,7.95,241215.0,7.9,7.95,7.9,7.95,241215.0
2017-11-14 10:40:00,7.96,7.97,7.95,7.95,118090.0,7.96,7.97,7.95,7.95,118090.0
2017-11-14 10:50:00,7.95,7.96,7.94,7.96,87590.0,7.95,7.96,7.94,7.96,87590.0
2017-11-14 11:00:00,7.96,7.98,7.95,7.98,148475.0,7.96,7.98,7.95,7.98,148475.0
2017-11-14 11:10:00,7.98,7.99,7.98,7.99,47970.0,7.98,7.99,7.98,7.99,47970.0
2017-11-14 11:20:00,7.99,8.0,7.98,7.99,97715.0,7.99,8.0,7.98,7.99,97715.0
2017-11-14 11:30:00,7.99,8.0,7.99,7.99,100850.0,7.99,8.0,7.99,7.99,100850.0
2017-11-14 11:40:00,8.0,8.0,7.99,8.0,77485.0,8.0,8.0,7.99,8.0,77485.0
2017-11-14 11:50:00,7.99,8.02,7.99,8.02,86270.0,7.99,8.02,7.99,8.02,86270.0
2017-11-14 12:00:00,8.02,8.02,8.01,8.02,54085.0,8.02,8.02,8.01,8.02,54085.0
2017-11-14 12:10:00,8.02,8.03,8.01,8.02,75460.0,8.02,8.03,8.01,8.02,75460.0
2017-11-14 12:20:00,8.02,8.02,8.0,8.0,84245.0,8.02,8.02,8.0,8.0,84245.0
2017-11-14 12:30:00,8.01,8.02,8.01,8.02,51475.0,8.01,8.02,8.01,8.02,51475.0
2017-11-14 12:40:00,8.01,8.02,8.0,8.0,63020.0,8.01,8.02,8.0,8.0,63020.0
2017-11-14 12:50:00,8.0,8.0,7.97,7.99,75230.0,8.0,8.0,7.97,7.99,75230.0
2017-11-14 13:00:00,7.98,7.98,7.97,7.97,64080.0,7.98,7.98,7.97,7.97,64080.0
2017-11-14 13:10:00,7.97,8.0,7.97,8.0,74395.0,7.97,8.0,7.97,8.0,74395.0
2017-11-14 13:20:00,8.0,8.02,8.0,8.01,51835.0,8.0,8.02,8.0,8.01,51835.0
2017-11-14 13:30:00,8.01,8.05,8.01,8.05,195390.0,8.01,8.05,8.01,8.05,195390.0
2017-11-14 13:40:00,8.05,8.08,8.05,8.06,230265.0,8.05,8.08,8.05,8.06,230265.0
2017-11-14 13:50:00,8.06,8.06,8.01,8.02,180960.0,8.06,8.06,8.01,8.02,180960.0
2017-11-14 14:00:00,8.02,8.02,8.01,8.01,133925.0,8.02,8.02,8.01,8.01,133925.0
2017-11-14 14:10:00,8.01,8.02,8.01,8.01,80615.0,8.01,8.02,8.01,8.01,80615.0
2017-11-14 14:20:00,8.01,8.01,7.99,7.99,82785.0,8.01,8.01,7.99,7.99,82785.0
2017-11-14 14:30:00,7.99,8.0,7.98,7.98,117090.0,7.99,8.0,7.98,7.98,117090.0
2017-11-14 14:40:00,7.98,8.0,7.98,7.99,98650.0,7.98,8.0,7.98,7.99,98650.0
2017-11-14 14:50:00,7.99,7.99,7.98,7.98,128215.0,7.99,7.99,7.98,7.98,128215.0
2017-11-14 15:00:00,7.98,8.0,7.98,7.99,242555.0,7.98,8.0,7.98,7.99,242555.0
2017-11-14 15:10:00,7.99,7.99,7.98,7.98,144760.0,7.99,7.99,7.98,7.98,144760.0
2017-11-14 15:20:00,7.98,7.99,7.98,7.99,196490.0,7.98,7.99,7.98,7.99,196490.0
2017-11-14 15:30:00,7.99,8.02,7.99,8.01,232370.0,7.99,8.02,7.99,8.01,232370.0
2017-11-14 15:40:00,8.01,8.02,8.0,8.01,256915.0,8.01,8.02,8.0,8.01,256915.0
2017-11-14 15:50:00,8.01,8.01,7.99,8.0,411255.0,8.01,8.01,7.99,8.0,411255.0
2017-11-15 09:30:00,7.93,7.97,7.88,7.9,102830.0,7.93,7.97,7.88,7.9,102830.0
2017-11-15 09:40:00,7.9,7.93,7.9,7.92,104325.0,7.9,7.93,7.9,7.92,104325.0
2017-11-15 09:50:00,7.92,7.96,7.92,7.95,100650.0,7.92,7.96,7.92,7.95,100650.0
2017-11-15 10:00:00,7.95,7.98,7.95,7.97,60790.0,7.95,7.98,7.95,7.97,60790.0
2017-11-15 10:10:00,7.97,7.97,7.95,7.95,119050.0,7.97,7.97,7.95,7.95,119050.0
2017-11-15 10:20:00,7.95,7.97,7.95,7.97,126525.0,7.95,7.97,7.95,7.97,126525.0
2017-11-15 10:30:00,7.97,8.0,7.97,7.99,75495.0,7.97,8.0,7.97,7.99,75495.0
2017-11-15 10:40:00,7.98,7.99,7.98,7.99,63945.0,7.98,7.99,7.98,7.99,63945.0
2017-11-15 10:50:00,7.99,8.0,7.98,7.99,73500.0,7.99,8.0,7.98,7.99,73500.0
2017-11-15 11:00:00,8.0,8.01,8.0,8.0,69785.0,8.0,8.01,8.0,8.0,69785.0
2017-11-15 11:10:00,8.0,8.01,7.99,8.0,473485.0,8.0,8.01,7.99,8.0,473485.0
2017-11-15 11:20:00,8.0,8.01,8.0,8.01,101615.0,8.0,8.01,8.0,8.01,101615.0
2017-11-15 11:30:00,8.01,8.01,7.99,7.99,59665.0,8.01,8.01,7.99,7.99,59665.0
2017-11-15 11:40:00,7.99,7.99,7.97,7.99,298120.0,7.99,7.99,7.97,7.99,298120.0
2017-11-15 11:50:00,7.99,8.02,7.99,8.01,96140.0,7.99,8.02,7.99,8.01,96140.0
2017-11-15 12:00:00,8.02,8.02,8.0,8.02,236050.0,8.02,8.02,8.0,8.02,236050.0
2017-11-15 12:10:00,8.02,8.04,8.01,8.04,123555.0,8.02,8.04,8.01,8.04,123555.0
2017-11-15 12:20:00,8.03,8.03,8.02,8.03,53705.0,8.03,8.03,8.02,8.03,53705.0
2017-11-15 12:30:00,8.03,8.04,8.03,8.04,70645.0,8.03,8.04,8.03,8.04,70645.0
2017-11-15 12:40:00,8.04,8.04,8.03,8.03,67100.0,8.04,8.04,8.03,8.03,67100.0
2017-11-15 12:50:00,8.03,8.04,8.02,8.03,224395.0,8.03,8.04,8.02,8.03,224395.0
2017-11-15 13:00:00,8.03,8.04,8.03,8.03,67120.0,8.03,8.04,8.03,8.03,67120.0
2017-11-15 13:10:00,8.03,8.03,8.02,8.02,70590.0,8.03,8.03,8.02,8.02,70590.0
2017-11-15 13:20:00,8.02,8.03,8.0,8.0,328545.0,8.02,8.03,8.0,8.0,328545.0
2017-11-15 13:30:00,8.0,8.0,7.99,7.99,161630.0,8.0,8.0,7.99,7.99,161630.0
2017-11-15 13:40:00,7.99,8.03,7.98,8.02,286480.0,7.99,8.03,7.98,8.02,286480.0
2017-11-15 13:50:00,8.02,8.02,8.0,8.01,67950.0,8.02,8.02,8.0,8.01,67950.0
2017-11-15 14:00:00,8.01,8.02,8.0,8.01,113135.0,8.01,8.02,8.0,8.01,113135.0
2017-11-15 14:10:00,8.01,8.02,8.0,8.01,103270.0,8.01,8.02,8.0,8.01,103270.0
2017-11-15 14:20:00,8.01,8.03,8.01,8.03,126700.0,8.01,8.03,8.01,8.03,126700.0
2017-11-15 14:30:00,8.03,8.05,8.03,8.03,142810.0,8.03,8.05,8.03,8.03,142810.0
2017-11-15 14:40:00,8.03,8.04,8.01,8.02,102595.0,8.03,8.04,8.01,8.02,102595.0
2017-11-15 14:50:00,8.02,8.02,8.01,8.01,207935.0,8.02,8.02,8.01,8.01,207935.0
2017-11-15 15:00:00,8.01,8.02,8.01,8.01,139805.0,8.01,8.02,8.01,8.01,139805.0
2017-11-15 15:10:00,8.01,8.01,8.0,8.0,171275.0,8.01,8.01,8.0,8.0,171275.0
2017-11-15 15:20:00,8.0,8.0,7.99,7.99,164185.0,8.0,8.0,7.99,7.99,164185.0
2017-11-15 15:30:00,7.99,8.0,7.99,7.99,247950.0,7.99,8.0,7.99,7.99,247950.0
2017-11-15 15:40:00,7.99,7.99,7.98,7.99,349110.0,7.99,7.99,7.98,7.99,349110.0
2017-11-15 15:50:00,7.99,8.0,7.97,7.98,408190.0,7.99,8.0,7.97,7.98,408190.0
2017-11-16 09:30:00,8.02,8.06,7.98,8.04,178440.0,8.02,8.06,7.98,8.04,178440.0
2017-11-16 09:40:00,8.03,8.07,8.02,8.06,193495.0,8.03,8.07,8.02,8.06,193495.0
2017-11-16 09:50:00,8.06,8.09,8.06,8.07,155235.0,8.06,8.09,8.06,8.07,155235.0
2017-11-16 10:00:00,8.08,8.08,8.03,8.03,138325.0,8.08,8.08,8.03,8.03,138325.0
2017-11-16 10:10:00,8.03,8.07,8.02,8.07,170295.0,8.03,8.07,8.02,8.07,170295.0
2017-11-16 10:20:00,8.07,8.1,8.07,8.09,153060.0,8.07,8.1,8.07,8.09,153060.0
2017-11-16 10:30:00,8.09,8.1,8.08,8.09,114805.0,8.09,8.1,8.08,8.09,114805.0
2017-11-16 10:40:00,8.1,8.11,8.09,8.1,203785.0,8.1,8.11,8.09,8.1,203785.0
2017-11-16 10:50:00,8.1,8.1,8.06,8.06,99850.0,8.1,8.1,8.06,8.06,99850.0
2017-11-16 11:00:00,8.06,8.1,8.05,8.1,116790.0,8.06,8.1,8.05,8.1,116790.0
2017-11-16 11:10:00,8.1,8.11,8.09,8.1,152690.0,8.1,8.11,8.09,8.1,152690.0
2017-11-16 11:20:00,8.1,8.1,8.08,8.09,52865.0,8.1,8.1,8.08,8.09,52865.0
2017-11-16 11:30:00,8.1,8.1,8.09,8.1,66945.0,8.1,8.1,8.09,8.1,66945.0
2017-11-16 11:40:00,8.1,8.1,8.09,8.09,121905.0,8.1,8.1,8.09,8.09,121905.0
2017-11-16 11:50:00,8.09,8.1,8.09,8.09,65580.0,8.09,8.1,8.09,8.09,65580.0
2017-11-16 12:00:00,8.09,8.1,8.09,8.1,63335.0,8.09,8.1,8.09,8.1,63335.0
2017-11-16 12:10:00,8.1,8.1,8.09,8.09,63575.0,8.1,8.1,8.09,8.09,63575.0
2017-11-16 12:20:00,8.1,8.1,8.1,8.1,98355.0,8.1,8.1,8.1,8.1,98355.0
2017-11-16 12:30:00,8.1,8.12,8.1,8.12,182470.0,8.1,8.12,8.1,8.12,182470.0
2017-11-16 12:40:00,8.12,8.14,8.12,8.13,166350.0,8.12,8.14,8.12,8.13,166350.0
2017-11-16 12:50:00,8.13,8.15,8.13,8.14,197065.0,8.13,8.15,8.13,8.14,197065.0
2017-11-16 13:00:00,8.14,8.14,8.13,8.13,68850.0,8.14,8.14,8.13,8.13,68850.0
2017-11-16 13:10:00,8.13,8.13,8.11,8.12,88025.0,8.13,8.13,8.11,8.12,88025.0
2017-11-16 13:20:00,8.12,8.12,8.11,8.12,49790.0,8.12,8.12,8.11,8.12,49790.0
2017-11-16 13:30:00,8.12,8.13,8.1,8.1,169065.0,8.12,8.13,8.1,8.1,169065.0
2017-11-16 13:40:00,8.09,8.1,8.08,8.08,328625.0,8.09,8.1,8.08,8.08,328625.0
2017-11-16 13:50:00,8.08,8.1,8.07,8.1,320375.0,8.08,8.1,8.07,8.1,320375.0
2017-11-16 14:00:00,8.1,8.1,8.08,8.09,266335.0,8.1,8.1,8.08,8.09,266335.0
2017-11-16 14:10:00,8.09,8.09,8.05,8.05,273000.0,8.09,8.09,8.05,8.05,273000.0
2017-11-16 14:20:00,8.05,8.07,8.04,8.06,418825.0,8.05,8.07,8.04,8.06,418825.0
2017-11-16 14:30:00,8.06,8.06,8.04,8.05,315520.0,8.06,8.06,8.04,8.05,315520.0
2017-11-16 14:40:00,8.05,8.05,8.03,8.04,413090.0,8.05,8.05,8.03,8.04,413090.0
2017-11-16 14:50:00,8.04,8.04,8.01,8.02,720300.0,8.04,8.04,8.01,8.02,720300.0
2017-11-16 15:00:00,8.02,8.03,8.01,8.02,472075.0,8.02,8.03,8.01,8.02,472075.0
2017-11-16 15:10:00,8.02,8.02,8.01,8.01,578720.0,8.02,8.02,8.01,8.01,578720.0
2017-11-16 15:20:00,8.01,8.01,8.0,8.01,658970.0,8.01,8.01,8.0,8.01,658970.0
2017-11-16 15:30:00,8.01,8.03,8.0,8.02,390095.0,8.01,8.03,8.0,8.02,390095.0
2017-11-16 15:40:00,8.02,8.05,8.02,8.05,456410.0,8.02,8.05,8.02,8.05,456410.0
2017-11-16 15:50:00,8.05,8.07,8.05,8.05,654295.0,8.05,8.07,8.05,8.05,654295.0
2017-11-17 09:30:00,8.05,8.1,8.0,8.06,243925.0,8.05,8.1,8.0,8.06,243925.0
2017-11-17 09:40:00,8.06,8.07,8.06,8.07,94700.0,8.06,8.07,8.06,8.07,94700.0
2017-11-17 09:50:00,8.06,8.08,8.04,8.05,81530.0,8.06,8.08,8.04,8.05,81530.0
2017-11-17 10:00:00,8.05,8.08,8.05,8.08,72195.0,8.05,8.08,8.05,8.08,72195.0
2017-11-17 10:10:00,8.09,8.1,8.07,8.08,120610.0,8.09,8.1,8.07,8.08,120610.0
2017-11-17 10:20:00,8.08,8.1,8.06,8.06,265545.0,8.08,8.1,8.06,8.06,265545.0
2017-11-17 10:30:00,8.06,8.07,8.05,8.06,128585.0,8.06,8.07,8.05,8.06,128585.0
2017-11-17 10:40:00,8.06,8.08,8.06,8.07,76205.0,8.06,8.08,8.06,8.07,76205.0
2017-11-17 10:50:00,8.06,8.08,8.05,8.07,78815.0,8.06,8.08,8.05,8.07,78815.0
2017-11-17 11:00:00,8.07,8.07,8.05,8.05,63410.0,8.07,8.07,8.05,8.05,63410.0
2017-11-17 11:10:00,8.05,8.05,8.03,8.04,58500.0,8.05,8.05,8.03,8.04,58500.0
2017-11-17 11:20:00,8.04,8.05,8.03,8.05,55600.0,8.04,8.05,8.03,8.05,55600.0
2017-11-17 11:30:00,8.05,8.06,8.05,8.05,46325.0,8.05,8.06,8.05,8.05,46325.0
2017-11-17 11:40:00,8.05,8.08,8.05,8.07,89520.0,8.05,8.08,8.05,8.07,89520.0
2017-11-17 11:50:00,8.07,8.09,8.06,8.09,74385.0,8.07,8.09,8.06,8.09,74385.0
2017-11-17 12:00:00,8.09,8.09,8.06,8.07,505100.0,8.09,8.09,8.06,8.07,505100.0
2017-11-17 12:10:00,8.07,8.08,8.06,8.06,292925.0,8.07,8.08,8.06,8.06,292925.0
2017-11-17 12:20:00,8.06,8.06,8.04,8.05,263575.0,8.06,8.06,8.04,8.05,263575.0
2017-11-17 12:30:00,8.04,8.07,8.04,8.07,101755.0,8.04,8.07,8.04,8.07,101755.0
2017-11-17 12:40:00,8.07,8.08,8.07,8.08,52685.0,8.07,8.08,8.07,8.08,52685.0
2017-11-17 12:50:00,8.08,8.09,8.07,8.08,235240.0,8.08,8.09,8.07,8.08,235240.0
2017-11-17 13:00:00,8.08,8.1,8.08,8.1,46980.0,8.08,8.1,8.08,8.1,46980.0
2017-11-17 13:10:00,8.1,8.1,8.07,8.07,45305.0,8.1,8.1,8.07,8.07,45305.0
2017-11-17 13:20:00,8.07,8.07,8.06,8.07,58805.0,8.07,8.07,8.06,8.07,58805.0
2017-11-17 13:30:00,8.07,8.08,8.06,8.08,34810.0,8.07,8.08,8.06,8.08,34810.0
2017-11-17 13:40:00,8.08,8.08,8.08,8.08,49535.0,8.08,8.08,8.08,8.08,49535.0
2017-11-17 13:50:00,8.08,8.08,8.08,8.08,26660.0,8.08,8.08,8.08,8.08,26660.0
2017-11-17 14:00:00,8.08,8.09,8.08,8.09,62755.0,8.08,8.09,8.08,8.09,62755.0
2017-11-17 14:10:00,8.09,8.09,8.08,8.08,60885.0,8.09,8.09,8.08,8.08,60885.0
2017-11-17 14:20:00,8.09,8.09,8.08,8.09,73780.0,8.09,8.09,8.08,8.09,73780.0
2017-11-17 14:30:00,8.09,8.1,8.08,8.08,95985.0,8.09,8.1,8.08,8.08,95985.0
2017-11-17 14:40:00,8.08,8.09,8.08,8.09,121295.0,8.08,8.09,8.08,8.09,121295.0
2017-11-17 14:50:00,8.09,8.09,8.05,8.05,414760.0,8.09,8.09,8.05,8.05,414760.0
2017-11-17 15:00:00,8.05,8.07,8.04,8.06,443470.0,8.05,8.07,8.04,8.06,443470.0
2017-11-17 15:10:00,8.06,8.07,8.06,8.06,93865.0,8.06,8.07,8.06,8.06,93865.0
2017-11-17 15:20:00,8.05,8.07,8.05,8.07,104235.0,8.05,8.07,8.05,8.07,104235.0
2017-11-17 15:30:00,8.07,8.08,8.07,8.08,124730.0,8.07,8.08,8.07,8.08,124730.0
2017-11-17 15:40:00,8.08,8.09,8.07,8.07,218710.0,8.08,8.09,8.07,8.07,218710.0
2017-11-17 15:50:00,8.07,8.08,8.06,8.06,365830.0,8.07,8.08,8.06,8.06,365830.0
2017-11-20 09:30:00,8.08,8.1,8.04,8.09,281885.0,8.08,8.1,8.04,8.09,281885.0
2017-11-20 09:40:00,8.1,8.13,8.1,8.13,137335.0,8.1,8.13,8.1,8.13,137335.0
2017-11-20 09:50:00,8.13,8.13,8.12,8.13,117095.0,8.13,8.13,8.12,8.13,117095.0
2017-11-20 10:00:00,8.13,8.14,8.11,8.11,123055.0,8.13,8.14,8.11,8.11,123055.0
2017-11-20 10:10:00,8.12,8.13,8.1,8.11,73075.0,8.12,8.13,8.1,8.11,73075.0
2017-11-20 10:20:00,8.11,8.12,8.1,8.11,182170.0,8.11,8.12,8.1,8.11,182170.0
2017-11-20 10:30:00,8.11,8.14,8.11,8.14,100855.0,8.11,8.14,8.11,8.14,100855.0
2017-11-20 10:40:00,8.14,8.14,8.12,8.13,89030.0,8.14,8.14,8.12,8.13,89030.0
2017-11-20 10:50:00,8.13,8.15,8.12,8.15,80330.0,8.13,8.15,8.12,8.15,80330.0
2017-11-20 11:00:00,8.15,8.16,8.15,8.16,86340.0,8.15,8.16,8.15,8.16,86340.0
2017-11-20 11:10:00,8.16,8.17,8.14,8.15,225575.0,8.16,8.17,8.14,8.15,225575.0
2017-11-20 11:20:00,8.15,8.16,8.15,8.15,79555.0,8.15,8.16,8.15,8.15,79555.0
2017-11-20 11:30:00,8.15,8.16,8.13,8.14,92075.0,8.15,8.16,8.13,8.14,92075.0
2017-11-20 11:40:00,8.14,8.15,8.13,8.14,63850.0,8.14,8.15,8.13,8.14,63850.0
2017-11-20 11:50:00,8.14,8.15,8.13,8.14,78770.0,8.14,8.15,8.13,8.14,78770.0
2017-11-20 12:00:00,8.14,8.15,8.13,8.13,85795.0,8.14,8.15,8.13,8.13,85795.0
2017-11-20 12:10:00,8.13,8.14,8.13,8.14,89195.0,8.13,8.14,8.13,8.14,89195.0
2017-11-20 12:20:00,8.14,8.14,8.12,8.14,53655.0,8.14,8.14,8.12,8.14,53655.0
2017-11-20 12:30:00,8.14,8.14,8.13,8.13,43695.0,8.14,8.14,8.13,8.13,43695.0
2017-11-20 12:40:00,8.13,8.14,8.13,8.14,52190.0,8.13,8.14,8.13,8.14,52190.0
2017-11-20 12:50:00,8.14,8.14,8.13,8.14,77205.0,8.14,8.14,8.13,8.14,77205.0
2017-11-20 13:00:00,8.14,8.14,8.13,8.13,57730.0,8.14,8.14,8.13,8.13,57730.0
2017-11-20 13:10:00,8.13,8.14,8.13,8.14,171855.0,8.13,8.14,8.13,8.14,171855.0
2017-11-20 13:20:00,8.14,8.15,8.14,8.15,187360.0,8.14,8.15,8.14,8.15,187360.0
2017-11-20 13:30:00,8.15,8.18,8.15,8.18,297230.0,8.15,8.18,8.15,8.18,297230.0
2017-11-20 13:40:00,8.18,8.18,8.16,8.16,55800.0,8.18,8.18,8.16,8.16,55800.0
2017-11-20 13:50:00,8.16,8.18,8.16,8.18,153330.0,8.16,8.18,8.16,8.18,153330.0
2017-11-20 14:00:00,8.17,8.2,8.17,8.19,357220.0,8.17,8.2,8.17,8.19,357220.0
2017-11-20 14:10:00,8.19,8.19,8.18,8.18,129840.0,8.19,8.19,8.18,8.18,129840.0
2017-11-20 14:20:00,8.19,8.19,8.17,8.18,174435.0,8.19,8.19,8.17,8.18,174435.0
2017-11-20 14:30:00,8.18,8.2,8.18,8.19,115295.0,8.18,8.2,8.18,8.19,115295.0
2017-11-20 14:40:00,8.19,8.2,8.18,8.18,129655.0,8.19,8.2,8.18,8.18,129655.0
2017-11-20 14:50:00,8.18,8.18,8.17,8.18,170780.0,8.18,8.18,8.17,8.18,170780.0
2017-11-20 15:00:00,8.18,8.18,8.18,8.18,73685.0,8.18,8.18,8.18,8.18,73685.0
2017-11-20 15:10:00,8.18,8.18,8.17,8.18,143780.0,8.18,8.18,8.17,8.18,143780.0
2017-11-20 15:20:00,8.18,8.18,8.16,8.17,206260.0,8.18,8.18,8.16,8.17,206260.0
2017-11-20 15:30:00,8.17,8.17,8.15,8.16,312210.0,8.17,8.17,8.15,8.16,312210.0
2017-11-20 15:40:00,8.16,8.17,8.16,8.17,331705.0,8.16,8.17,8.16,8.17,331705.0
2017-11-20 15:50:00,8.17,8.17,8.15,8.15,610325.0,8.17,8.17,8.15,8.15,610325.0
2017-11-21 09:30:00,8.2,8.22,8.17,8.22,485640.0,8.2,8.22,8.17,8.22,485640.0
2017-11-21 09:40:00,8.22,8.24,8.2,8.22,149380.0,8.22,8.24,8.2,8.22,149380.0
2017-11-21 09:50:00,8.22,8.24,8.2,8.24,197835.0,8.22,8.24,8.2,8.24,197835.0
2017-11-21 10:00:00,8.24,8.28,8.24,8.27,199620.0,8.24,8.28,8.24,8.27,199620.0
2017-11-21 10:10:00,8.27,8.29,8.26,8.26,129205.0,8.27,8.29,8.26,8.26,129205.0
2017-11-21 10:20:00,8.27,8.28,8.26,8.27,73275.0,8.27,8.28,8.26,8.27,73275.0
2017-11-21 10:30:00,8.27,8.28,8.26,8.28,191830.0,8.27,8.28,8.26,8.28,191830.0
2017-11-21 10:40:00,8.28,8.29,8.28,8.29,96050.0,8.28,8.29,8.28,8.29,96050.0
2017-11-21 10:50:00,8.29,8.3,8.29,8.3,81755.0,8.29,8.3,8.29,8.3,81755.0
2017-11-21 11:00:00,8.3,8.3,8.29,8.3,166425.0,8.3,8.3,8.29,8.3,166425.0
2017-11-21 11:10:00,8.3,8.3,8.29,8.3,117550.0,8.3,8.3,8.29,8.3,117550.0
2017-11-21 11:20:00,8.3,8.3,8.28,8.28,68990.0,8.3,8.3,8.28,8.28,68990.0
2017-11-21 11:30:00,8.28,8.3,8.28,8.3,97790.0,8.28,8.3,8.28,8.3,97790.0
2017-11-21 11:40:00,8.29,8.3,8.29,8.3,109475.0,8.29,8.3,8.29,8.3,109475.0
2017-11-21 11:50:00,8.3,8.3,8.29,8.3,65340.0,8.3,8.3,8.29,8.3,65340.0
2017-11-21 12:00:00,8.3,8.3,8.28,8.28,149330.0,8.3,8.3,8.28,8.28,149330.0
2017-11-21 12:10:00,8.28,8.28,8.27,8.28,120075.0,8.28,8.28,8.27,8.28,120075.0
2017-11-21 12:20:00,8.28,8.29,8.26,8.27,103885.0,8.28,8.29,8.26,8.27,103885.0
2017-11-21 12:30:00,8.27,8.28,8.26,8.28,88350.0,8.27,8.28,8.26,8.28,88350.0
2017-11-21 12:40:00,8.28,8.28,8.26,8.26,92170.0,8.28,8.28,8.26,8.26,92170.0
2017-11-21 12:50:00,8.26,8.27,8.26,8.27,130805.0,8.26,8.27,8.26,8.27,130805.0
2017-11-21 13:00:00,8.27,8.27,8.27,8.27,42535.0,8.27,8.27,8.27,8.27,42535.0
2017-11-21 13:10:00,8.27,8.28,8.27,8.28,87400.0,8.27,8.28,8.27,8.28,87400.0
2017-11-21 13:20:00,8.28,8.29,8.27,8.28,83770.0,8.28,8.29,8.27,8.28,83770.0
2017-11-21 13:30:00,8.27,8.3,8.27,8.3,88835.0,8.27,8.3,8.27,8.3,88835.0
2017-11-21 13:40:00,8.3,8.3,8.28,8.29,59290.0,8.3,8.3,8.28,8.29,59290.0
2017-11-21 13:50:00,8.29,8.29,8.29,8.29,83480.0,8.29,8.29,8.29,8.29,83480.0
2017-11-21 14:00:00,8.29,8.29,8.28,8.29,51640.0,8.29,8.29,8.28,8.29,51640.0
2017-11-21 14:10:00,8.29,8.29,8.29,8.29,71505.0,8.29,8.29,8.29,8.29,71505.0
2017-11-21 14:20:00,8.29,8.3,8.28,8.3,104215.0,8.29,8.3,8.28,8.3,104215.0
2017-11-21 14:30:00,8.3,8.3,8.28,8.28,136140.0,8.3,8.3,8.28,8.28,136140.0
2017-11-21 14:40:00,8.28,8.28,8.26,8.27,60250.0,8.28,8.28,8.26,8.27,60250.0
2017-11-21 14:50:00,8.27,8.28,8.27,8.27,78830.0,8.27,8.28,8.27,8.27,78830.0
2017-11-21 15:00:00,8.27,8.28,8.27,8.28,82065.0,8.27,8.28,8.27,8.28,82065.0
2017-11-21 15:10:00,8.28,8.28,8.27,8.27,136375.0,8.28,8.28,8.27,8.27,136375.0
2017-11-21 15:20:00,8.27,8.27,8.25,8.25,117565.0,8.27,8.27,8.25,8.25,117565.0
2017-11-21 15:30:00,8.25,8.26,8.24,8.25,310500.0,8.25,8.26,8.24,8.25,310500.0
2017-11-21 15:40:00,8.25,8.26,8.25,8.26,280525.0,8.25,8.26,8.25,8.26,280525.0
2017-11-21 15:50:00,8.25,8.27,8.25,8.26,700825.0,8.25,8.27,8.25,8.26,700825.0
2017-11-22 09:30:00,8.3,8.3,8.27,8.28,180445.0,8.3,8.3,8.27,8.28,180445.0
2017-11-22 09:40:00,8.28,8.31,8.27,8.31,104575.0,8.28,8.31,8.27,8.31,104575.0
2017-11-22 09:50:00,8.31,8.33,8.31,8.32,93645.0,8.31,8.33,8.31,8.32,93645.0
2017-11-22 10:00:00,8.32,8.36,8.32,8.35,165115.0,8.32,8.36,8.32,8.35,165115.0
2017-11-22 10:10:00,8.35,8.36,8.32,8.33,159200.0,8.35,8.36,8.32,8.33,159200.0
2017-11-22 10:20:00,8.33,8.34,8.32,8.34,83275.0,8.33,8.34,8.32,8.34,83275.0
2017-11-22 10:30:00,8.34,8.39,8.33,8.38,245705.0,8.34,8.39,8.33,8.38,245705.0
2017-11-22 10:40:00,8.38,8.39,8.37,8.39,171375.0,8.38,8.39,8.37,8.39,171375.0
2017-11-22 10:50:00,8.39,8.39,8.38,8.39,77520.0,8.39,8.39,8.38,8.39,77520.0
2017-11-22 11:00:00,8.39,8.4,8.39,8.39,142680.0,8.39,8.4,8.39,8.39,142680.0
2017-11-22 11:10:00,8.39,8.4,8.38,8.39,268405.0,8.39,8.4,8.38,8.39,268405.0
2017-11-22 11:20:00,8.39,8.4,8.38,8.39,103570.0,8.39,8.4,8.38,8.39,103570.0
2017-11-22 11:30:00,8.39,8.4,8.38,8.4,85310.0,8.39,8.4,8.38,8.4,85310.0
2017-11-22 11:40:00,8.4,8.4,8.39,8.39,207535.0,8.4,8.4,8.39,8.39,207535.0
2017-11-22 11:50:00,8.39,8.4,8.39,8.4,111595.0,8.39,8.4,8.39,8.4,111595.0
2017-11-22 12:00:00,8.4,8.4,8.38,8.39,419190.0,8.4,8.4,8.38,8.39,419190.0
2017-11-22 12:10:00,8.39,8.39,8.38,8.38,172950.0,8.39,8.39,8.38,8.38,172950.0
2017-11-22 12:20:00,8.38,8.39,8.38,8.39,62160.0,8.38,8.39,8.38,8.39,62160.0
2017-11-22 12:30:00,8.39,8.39,8.35,8.35,578410.0,8.39,8.39,8.35,8.35,578410.0
2017-11-22 12:40:00,8.35,8.35,8.33,8.33,134315.0,8.35,8.35,8.33,8.33,134315.0
2017-11-22 12:50:00,8.33,8.34,8.33,8.33,146035.0,8.33,8.34,8.33,8.33,146035.0
2017-11-22 13:00:00,8.33,8.33,8.31,8.33,205240.0,8.33,8.33,8.31,8.33,205240.0
2017-11-22 13:10:00,8.34,8.34,8.33,8.34,68435.0,8.34,8.34,8.33,8.34,68435.0
2017-11-22 13:20:00,8.34,8.35,8.34,8.34,65505.0,8.34,8.35,8.34,8.34,65505.0
2017-11-22 13:30:00,8.34,8.35,8.34,8.34,63815.0,8.34,8.35,8.34,8.34,63815.0
2017-11-22 13:40:00,8.34,8.34,8.33,8.34,116055.0,8.34,8.34,8.33,8.34,116055.0
2017-11-22 13:50:00,8.34,8.34,8.34,8.34,52050.0,8.34,8.34,8.34,8.34,52050.0
2017-11-22 14:00:00,8.34,8.34,8.34,8.34,85990.0,8.34,8.34,8.34,8.34,85990.0
2017-11-22 14:10:00,8.34,8.36,8.34,8.35,122755.0,8.34,8.36,8.34,8.35,122755.0
2017-11-22 14:20:00,8.35,8.36,8.35,8.35,92115.0,8.35,8.36,8.35,8.35,92115.0
2017-11-22 14:30:00,8.35,8.36,8.34,8.35,139665.0,8.35,8.36,8.34,8.35,139665.0
2017-11-22 14:40:00,8.35,8.36,8.35,8.35,100520.0,8.35,8.36,8.35,8.35,100520.0
2017-11-22 14:50:00,8.35,8.35,8.34,8.35,132490.0,8.35,8.35,8.34,8.35,132490.0
2017-11-22 15:00:00,8.35,8.35,8.34,8.34,96680.0,8.35,8.35,8.34,8.34,96680.0
2017-11-22 15:10:00,8.34,8.35,8.34,8.35,213235.0,8.34,8.35,8.34,8.35,213235.0
2017-11-22 15:20:00,8.35,8.35,8.34,8.34,160960.0,8.35,8.35,8.34,8.34,160960.0
2017-11-22 15:30:00,8.34,8.35,8.34,8.34,227505.0,8.34,8.35,8.34,8.34,227505.0
2017-11-22 15:40:00,8.34,8.35,8.34,8.35,411590.0,8.34,8.35,8.34,8.35,411590.0
2017-11-22 15:50:00,8.35,8.36,8.34,8.35,1036880.0,8.35,8.36,8.34,8.35,1036880.0
2017-11-24 09:30:00,8.37,8.42,8.34,8.36,255910.0,8.37,8.42,8.34,8.36,255910.0
2017-11-24 09:40:00,8.36,8.37,8.33,8.34,106840.0,8.36,8.37,8.33,8.34,106840.0
2017-11-24 09:50:00,8.34,8.36,8.34,8.35,95395.0,8.34,8.36,8.34,8.35,95395.0
2017-11-24 10:00:00,8.35,8.36,8.35,8.35,68700.0,8.35,8.36,8.35,8.35,68700.0
2017-11-24 10:10:00,8.35,8.38,8.35,8.37,92125.0,8.35,8.38,8.35,8.37,92125.0
2017-11-24 10:20:00,8.37,8.38,8.36,8.38,71900.0,8.37,8.38,8.36,8.38,71900.0
2017-11-24 10:30:00,8.38,8.38,8.37,8.38,79150.0,8.38,8.38,8.37,8.38,79150.0
2017-11-24 10:40:00,8.38,8.38,8.35,8.35,67345.0,8.38,8.38,8.35,8.35,67345.0
2017-11-24 10:50:00,8.35,8.36,8.34,8.35,62755.0,8.35,8.36,8.34,8.35,62755.0
2017-11-24 11:00:00,8.35,8.38,8.35,8.38,156105.0,8.35,8.38,8.35,8.38,156105.0
2017-11-24 11:10:00,8.38,8.38,8.37,8.38,65580.0,8.38,8.38,8.37,8.38,65580.0
2017-11-24 11:20:00,8.37,8.38,8.37,8.37,50425.0,8.37,8.38,8.37,8.37,50425.0
2017-11-24 11:30:00,8.37,8.38,8.37,8.37,51775.0,8.37,8.38,8.37,8.37,51775.0
2017-11-24 11:40:00,8.37,8.39,8.37,8.39,99880.0,8.37,8.39,8.37,8.39,99880.0
2017-11-24 11:50:00,8.39,8.39,8.38,8.39,68200.0,8.39,8.39,8.38,8.39,68200.0
2017-11-24 12:00:00,8.39,8.39,8.39,8.39,80730.0,8.39,8.39,8.39,8.39,80730.0
2017-11-24 12:10:00,8.39,8.39,8.39,8.39,33070.0,8.39,8.39,8.39,8.39,33070.0
2017-11-24 12:20:00,8.39,8.39,8.39,8.39,59790.0,8.39,8.39,8.39,8.39,59790.0
2017-11-24 12:30:00,8.39,8.4,8.39,8.39,90040.0,8.39,8.4,8.39,8.39,90040.0
2017-11-24 12:40:00,8.39,8.4,8.39,8.39,213690.0,8.39,8.4,8.39,8.39,213690.0
2017-11-24 12:50:00,8.39,8.4,8.37,8.38,344675.0,8.39,8.4,8.37,8.38,344675.0
2017-11-27 09:30:00,8.38,8.4,8.37,8.38,206645.0,8.38,8.4,8.37,8.38,206645.0
2017-11-27 09:40:00,8.38,8.4,8.38,8.39,151915.0,8.38,8.4,8.38,8.39,151915.0
2017-11-27 09:50:00,8.39,8.4,8.38,8.4,159830.0,8.39,8.4,8.38,8.4,159830.0
2017-11-27 10:00:00,8.4,8.4,8.39,8.4,149275.0,8.4,8.4,8.39,8.4,149275.0
2017-11-27 10:10:00,8.4,8.42,8.39,8.41,107610.0,8.4,8.42,8.39,8.41,107610.0
2017-11-27 10:20:00,8.41,8.42,8.39,8.39,254930.0,8.41,8.42,8.39,8.39,254930.0
2017-11-27 10:30:00,8.39,8.42,8.39,8.41,138515.0,8.39,8.42,8.39,8.41,138515.0
2017-11-27 10:40:00,8.41,8.45,8.41,8.44,131355.0,8.41,8.45,8.41,8.44,131355.0
2017-11-27 10:50:00,8.44,8.44,8.42,8.43,47725.0,8.44,8.44,8.42,8.43,47725.0
2017-11-27 11:00:00,8.43,8.43,8.41,8.42,128710.0,8.43,8.43,8.41,8.42,128710.0
2017-11-27 11:10:00,8.42,8.42,8.4,8.4,52665.0,8.42,8.42,8.4,8.4,52665.0
2017-11-27 11:20:00,8.39,8.4,8.38,8.38,174860.0,8.39,8.4,8.38,8.38,174860.0
2017-11-27 11:30:00,8.38,8.4,8.38,8.38,66280.0,8.38,8.4,8.38,8.38,66280.0
2017-11-27 11:40:00,8.38,8.39,8.38,8.39,69630.0,8.38,8.39,8.38,8.39,69630.0
2017-11-27 11:50:00,8.39,8.39,8.38,8.38,62455.0,8.39,8.39,8.38,8.38,62455.0
2017-11-27 12:00:00,8.38,8.39,8.38,8.38,98640.0,8.38,8.39,8.38,8.38,98640.0
2017-11-27 12:10:00,8.39,8.39,8.38,8.38,65435.0,8.39,8.39,8.38,8.38,65435.0
2017-11-27 12:20:00,8.38,8.39,8.38,8.39,33585.0,8.38,8.39,8.38,8.39,33585.0
2017-11-27 12:30:00,8.39,8.39,8.38,8.38,134310.0,8.39,8.39,8.38,8.38,134310.0
2017-11-27 12:40:00,8.38,8.38,8.37,8.37,155550.0,8.38,8.38,8.37,8.37,155550.0
2017-11-27 12:50:00,8.37,8.37,8.36,8.36,65420.0,8.37,8.37,8.36,8.36,65420.0
2017-11-27 13:00:00,8.37,8.39,8.37,8.38,54970.0,8.37,8.39,8.37,8.38,54970.0
2017-11-27 13:10:00,8.39,8.39,8.37,8.38,81000.0,8.39,8.39,8.37,8.38,81000.0
2017-11-27 13:20:00,8.38,8.38,8.37,8.38,25010.0,8.38,8.38,8.37,8.38,25010.0
2017-11-27 13:30:00,8.38,8.38,8.38,8.38,67025.0,8.38,8.38,8.38,8.38,67025.0
2017-11-27 13:40:00,8.38,8.39,8.38,8.38,55745.0,8.38,8.39,8.38,8.38,55745.0
2017-11-27 13:50:00,8.38,8.38,8.36,8.37,70945.0,8.38,8.38,8.36,8.37,70945.0
2017-11-27 14:00:00,8.37,8.38,8.36,8.36,65375.0,8.37,8.38,8.36,8.36,65375.0
2017-11-27 14:10:00,8.36,8.37,8.36,8.37,73185.0,8.36,8.37,8.36,8.37,73185.0
2017-11-27 14:20:00,8.37,8.37,8.36,8.37,51010.0,8.37,8.37,8.36,8.37,51010.0
2017-11-27 14:30:00,8.37,8.37,8.37,8.37,72450.0,8.37,8.37,8.37,8.37,72450.0
2017-11-27 14:40:00,8.37,8.38,8.37,8.37,84415.0,8.37,8.38,8.37,8.37,84415.0
2017-11-27 14:50:00,8.37,8.38,8.37,8.38,67190.0,8.37,8.38,8.37,8.38,67190.0
2017-11-27 15:00:00,8.38,8.38,8.38,8.38,100065.0,8.38,8.38,8.38,8.38,100065.0
2017-11-27 15:10:00,8.38,8.38,8.37,8.37,117375.0,8.38,8.38,8.37,8.37,117375.0
2017-11-27 15:20:00,8.37,8.38,8.37,8.37,159710.0,8.37,8.38,8.37,8.37,159710.0
2017-11-27 15:30:00,8.37,8.38,8.37,8.38,117470.0,8.37,8.38,8.37,8.38,117470.0
2017-11-27 15:40:00,8.38,8.38,8.36,8.37,270045.0,8.38,8.38,8.36,8.37,270045.0
2017-11-27 15:50:00,8.37,8.39,8.36,8.36,604675.0,8.37,8.39,8.36,8.36,604675.0
2017-11-28 09:30:00,8.42,8.42,8.33,8.36,199160.0,8.42,8.42,8.33,8.36,199160.0
2017-11-28 09:40:00,8.35,8.37,8.35,8.37,83625.0,8.35,8.37,8.35,8.37,83625.0
2017-11-28 09:50:00,8.36,8.36,8.33,8.34,177545.0,8.36,8.36,8.33,8.34,177545.0
2017-11-28 10:00:00,8.34,8.37,8.33,8.37,171050.0,8.34,8.37,8.33,8.37,171050.0
2017-11-28 10:10:00,8.37,8.37,8.35,8.36,84080.0,8.37,8.37,8.35,8.36,84080.0
2017-11-28 10:20:00,8.36,8.39,8.36,8.39,47585.0,8.36,8.39,8.36,8.39,47585.0
2017-11-28 10:30:00,8.39,8.4,8.39,8.4,113860.0,8.39,8.4,8.39,8.4,113860.0
2017-11-28 10:40:00,8.4,8.41,8.39,8.4,75095.0,8.4,8.41,8.39,8.4,75095.0
2017-11-28 10:50:00,8.4,8.4,8.38,8.38,64275.0,8.4,8.4,8.38,8.38,64275.0
2017-11-28 11:00:00,8.39,8.39,8.38,8.38,67415.0,8.39,8.39,8.38,8.38,67415.0
2017-11-28 11:10:00,8.38,8.39,8.37,8.39,55770.0,8.38,8.39,8.37,8.39,55770.0
2017-11-28 11:20:00,8.39,8.4,8.39,8.39,40195.0,8.39,8.4,8.39,8.39,40195.0
2017-11-28 11:30:00,8.39,8.4,8.39,8.4,59655.0,8.39,8.4,8.39,8.4,59655.0
2017-11-28 11:40:00,8.4,8.4,8.39,8.39,54220.0,8.4,8.4,8.39,8.39,54220.0
2017-11-28 11:50:00,8.39,8.39,8.38,8.38,45435.0,8.39,8.39,8.38,8.38,45435.0
2017-11-28 12:00:00,8.39,8.4,8.38,8.38,184575.0,8.39,8.4,8.38,8.38,184575.0
2017-11-28 12:10:00,8.38,8.42,8.38,8.42,174795.0,8.38,8.42,8.38,8.42,174795.0
2017-11-28 12:20:00,8.42,8.44,8.41,8.43,182320.0,8.42,8.44,8.41,8.43,182320.0
2017-11-28 12:30:00,8.43,8.43,8.41,8.42,67215.0,8.43,8.43,8.41,8.42,67215.0
2017-11-28 12:40:00,8.42,8.42,8.42,8.42,37535.0,8.42,8.42,8.42,8.42,37535.0
2017-11-28 12:50:00,8.42,8.43,8.42,8.43,59095.0,8.42,8.43,8.42,8.43,59095.0
2017-11-28 13:00:00,8.43,8.43,8.42,8.43,98185.0,8.43,8.43,8.42,8.43,98185.0
2017-11-28 13:10:00,8.42,8.43,8.42,8.42,41510.0,8.42,8.43,8.42,8.42,41510.0
2017-11-28 13:20:00,8.42,8.43,8.41,8.41,89325.0,8.42,8.43,8.41,8.41,89325.0
2017-11-28 13:30:00,8.41,8.42,8.41,8.42,86720.0,8.41,8.42,8.41,8.42,86720.0
2017-11-28 13:40:00,8.42,8.43,8.41,8.43,92150.0,8.42,8.43,8.41,8.43,92150.0
2017-11-28 13:50:00,8.43,8.43,8.41,8.41,50910.0,8.43,8.43,8.41,8.41,50910.0
2017-11-28 14:00:00,8.41,8.42,8.4,8.42,76100.0,8.41,8.42,8.4,8.42,76100.0
2017-11-28 14:10:00,8.42,8.43,8.42,8.42,172125.0,8.42,8.43,8.42,8.42,172125.0
2017-11-28 14:20:00,8.42,8.43,8.42,8.43,86030.0,8.42,8.43,8.42,8.43,86030.0
2017-11-28 14:30:00,8.43,8.45,8.43,8.45,76555.0,8.43,8.45,8.43,8.45,76555.0
2017-11-28 14:40:00,8.45,8.46,8.44,8.44,89515.0,8.45,8.46,8.44,8.44,89515.0
2017-11-28 14:50:00,8.44,8.45,8.43,8.44,47005.0,8.44,8.45,8.43,8.44,47005.0
2017-11-28 15:00:00,8.44,8.44,8.43,8.44,94900.0,8.44,8.44,8.43,8.44,94900.0
2017-11-28 15:10:00,8.44,8.45,8.43,8.45,94955.0,8.44,8.45,8.43,8.45,94955.0
2017-11-28 15:20:00,8.45,8.46,8.44,8.44,192335.0,8.45,8.46,8.44,8.44,192335.0
2017-11-28 15:30:00,8.44,8.45,8.43,8.44,171585.0,8.44,8.45,8.43,8.44,171585.0
2017-11-28 15:40:00,8.44,8.46,8.44,8.45,327160.0,8.44,8.46,8.44,8.45,327160.0
2017-11-28 15:50:00,8.45,8.45,8.41,8.43,489205.0,8.45,8.45,8.41,8.43,489205.0
2017-11-29 09:30:00,8.42,8.42,8.36,8.37,141345.0,8.42,8.42,8.36,8.37,141345.0
2017-11-29 09:40:00,8.36,8.39,8.35,8.36,119385.0,8.36,8.39,8.35,8.36,119385.0
2017-11-29 09:50:00,8.36,8.37,8.35,8.36,75345.0,8.36,8.37,8.35,8.36,75345.0
2017-11-29 10:00:00,8.36,8.4,8.35,8.4,124440.0,8.36,8.4,8.35,8.4,124440.0
2017-11-29 10:10:00,8.4,8.43,8.37,8.38,389535.0,8.4,8.43,8.37,8.38,389535.0
2017-11-29 10:20:00,8.38,8.38,8.33,8.34,275505.0,8.38,8.38,8.33,8.34,275505.0
2017-11-29 10:30:00,8.34,8.35,8.31,8.35,115530.0,8.34,8.35,8.31,8.35,115530.0
2017-11-29 10:40:00,8.35,8.38,8.34,8.34,85795.0,8.35,8.38,8.34,8.34,85795.0
2017-11-29 10:50:00,8.35,8.35,8.32,8.32,71740.0,8.35,8.35,8.32,8.32,71740.0
2017-11-29 11:00:00,8.32,8.33,8.3,8.32,61565.0,8.32,8.33,8.3,8.32,61565.0
2017-11-29 11:10:00,8.31,8.34,8.3,8.33,82325.0,8.31,8.34,8.3,8.33,82325.0
2017-11-29 11:20:00,8.33,8.35,8.33,8.34,82710.0,8.33,8.35,8.33,8.34,82710.0
2017-11-29 11:30:00,8.34,8.34,8.33,8.34,77060.0,8.34,8.34,8.33,8.34,77060.0
2017-11-29 11:40:00,8.34,8.34,8.3,8.3,80520.0,8.34,8.34,8.3,8.3,80520.0
2017-11-29 11:50:00,8.29,8.29,8.23,8.23,174095.0,8.29,8.29,8.23,8.23,174095.0
2017-11-29 12:00:00,8.23,8.25,8.2,8.25,97230.0,8.23,8.25,8.2,8.25,97230.0
2017-11-29 12:10:00,8.25,8.27,8.25,8.27,150410.0,8.25,8.27,8.25,8.27,150410.0
2017-11-29 12:20:00,8.28,8.31,8.28,8.3,47700.0,8.28,8.31,8.28,8.3,47700.0
2017-11-29 12:30:00,8.31,8.34,8.3,8.33,52270.0,8.31,8.34,8.3,8.33,52270.0
2017-11-29 12:40:00,8.33,8.35,8.33,8.34,78755.0,8.33,8.35,8.33,8.34,78755.0
2017-11-29 12:50:00,8.34,8.34,8.31,8.31,23100.0,8.34,8.34,8.31,8.31,23100.0
2017-11-29 13:00:00,8.31,8.32,8.31,8.31,68590.0,8.31,8.32,8.31,8.31,68590.0
2017-11-29 13:10:00,8.31,8.34,8.31,8.32,82750.0,8.31,8.34,8.31,8.32,82750.0
2017-11-29 13:20:00,8.32,8.33,8.31,8.33,59085.0,8.32,8.33,8.31,8.33,59085.0
2017-11-29 13:30:00,8.32,8.34,8.32,8.34,68360.0,8.32,8.34,8.32,8.34,68360.0
2017-11-29 13:40:00,8.33,8.35,8.33,8.35,61190.0,8.33,8.35,8.33,8.35,61190.0
2017-11-29 13:50:00,8.35,8.35,8.33,8.33,50770.0,8.35,8.35,8.33,8.33,50770.0
2017-11-29 14:00:00,8.33,8.33,8.3,8.32,121055.0,8.33,8.33,8.3,8.32,121055.0
2017-11-29 14:10:00,8.31,8.33,8.31,8.31,96355.0,8.31,8.33,8.31,8.31,96355.0
2017-11-29 14:20:00,8.31,8.32,8.3,8.32,60270.0,8.31,8.32,8.3,8.32,60270.0
2017-11-29 14:30:00,8.32,8.33,8.31,8.31,145880.0,8.32,8.33,8.31,8.31,145880.0
2017-11-29 14:40:00,8.31,8.33,8.31,8.32,70225.0,8.31,8.33,8.31,8.32,70225.0
2017-11-29 14:50:00,8.32,8.32,8.3,8.3,97335.0,8.32,8.32,8.3,8.3,97335.0
2017-11-29 15:00:00,8.3,8.3,8.29,8.3,82890.0,8.3,8.3,8.29,8.3,82890.0
2017-11-29 15:10:00,8.3,8.31,8.29,8.29,98635.0,8.3,8.31,8.29,8.29,98635.0
2017-11-29 15:20:00,8.29,8.3,8.28,8.3,189770.0,8.29,8.3,8.28,8.3,189770.0
2017-11-29 15:30:00,8.3,8.31,8.3,8.3,127995.0,8.3,8.31,8.3,8.3,127995.0
2017-11-29 15:40:00,8.3,8.3,8.29,8.29,253210.0,8.3,8.3,8.29,8.29,253210.0
2017-11-29 15:50:00,8.3,8.3,8.28,8.29,459540.0,8.3,8.3,8.28,8.29,459540.0
2017-11-30 09:30:00,8.35,8.36,8.28,8.28,121620.0,8.35,8.36,8.28,8.28,121620.0
2017-11-30 09:40:00,8.29,8.37,8.27,8.36,223515.0,8.29,8.37,8.27,8.36,223515.0
2017-11-30 09:50:00,8.37,8.38,8.33,8.35,145910.0,8.37,8.38,8.33,8.35,145910.0
2017-11-30 10:00:00,8.36,8.37,8.33,8.33,61420.0,8.36,8.37,8.33,8.33,61420.0
2017-11-30 10:10:00,8.33,8.34,8.32,8.34,57135.0,8.33,8.34,8.32,8.34,57135.0
2017-11-30 10:20:00,8.35,8.37,8.33,8.37,288190.0,8.35,8.37,8.33,8.37,288190.0
2017-11-30 10:30:00,8.36,8.39,8.36,8.39,105520.0,8.36,8.39,8.36,8.39,105520.0
2017-11-30 10:40:00,8.39,8.39,8.37,8.39,79360.0,8.39,8.39,8.37,8.39,79360.0
2017-11-30 10:50:00,8.39,8.4,8.37,8.39,50205.0,8.39,8.4,8.37,8.39,50205.0
2017-11-30 11:00:00,8.39,8.42,8.38,8.39,183105.0,8.39,8.42,8.38,8.39,183105.0
2017-11-30 11:10:00,8.39,8.41,8.38,8.38,71860.0,8.39,8.41,8.38,8.38,71860.0
2017-11-30 11:20:00,8.38,8.38,8.36,8.37,188215.0,8.38,8.38,8.36,8.37,188215.0
2017-11-30 11:30:00,8.36,8.38,8.36,8.38,82315.0,8.36,8.38,8.36,8.38,82315.0
2017-11-30 11:40:00,8.38,8.39,8.37,8.38,61325.0,8.38,8.39,8.37,8.38,61325.0
2017-11-30 11:50:00,8.39,8.4,8.39,8.4,50715.0,8.39,8.4,8.39,8.4,50715.0
2017-11-30 12:00:00,8.4,8.41,8.38,8.39,127600.0,8.4,8.41,8.38,8.39,127600.0
2017-11-30 12:10:00,8.39,8.4,8.38,8.4,75125.0,8.39,8.4,8.38,8.4,75125.0
2017-11-30 12:20:00,8.4,8.42,8.39,8.41,57855.0,8.4,8.42,8.39,8.41,57855.0
2017-11-30 12:30:00,8.41,8.41,8.41,8.41,48535.0,8.41,8.41,8.41,8.41,48535.0
2017-11-30 12:40:00,8.41,8.42,8.41,8.42,91345.0,8.41,8.42,8.41,8.42,91345.0
2017-11-30 12:50:00,8.41,8.41,8.39,8.4,54560.0,8.41,8.41,8.39,8.4,54560.0
2017-11-30 13:00:00,8.4,8.41,8.39,8.4,70305.0,8.4,8.41,8.39,8.4,70305.0
2017-11-30 13:10:00,8.4,8.4,8.38,8.39,61875.0,8.4,8.4,8.38,8.39,61875.0
2017-11-30 13:20:00,8.39,8.4,8.39,8.39,55915.0,8.39,8.4,8.39,8.39,55915.0
2017-11-30 13:30:00,8.39,8.4,8.39,8.4,70020.0,8.39,8.4,8.39,8.4,70020.0
2017-11-30 13:40:00,8.4,8.41,8.39,8.4,88595.0,8.4,8.41,8.39,8.4,88595.0
2017-11-30 13:50:00,8.4,8.41,8.39,8.4,71150.0,8.4,8.41,8.39,8.4,71150.0
2017-11-30 14:00:00,8.4,8.41,8.4,8.4,74740.0,8.4,8.41,8.4,8.4,74740.0
2017-11-30 14:10:00,8.41,8.42,8.4,8.42,88115.0,8.41,8.42,8.4,8.42,88115.0
2017-11-30 14:20:00,8.42,8.43,8.41,8.42,88615.0,8.42,8.43,8.41,8.42,88615.0
2017-11-30 14:30:00,8.42,8.42,8.4,8.41,92340.0,8.42,8.42,8.4,8.41,92340.0
2017-11-30 14:40:00,8.41,8.41,8.4,8.41,99515.0,8.41,8.41,8.4,8.41,99515.0
2017-11-30 14:50:00,8.41,8.41,8.39,8.4,128450.0,8.41,8.41,8.39,8.4,128450.0
2017-11-30 15:00:00,8.4,8.41,8.39,8.4,76565.0,8.4,8.41,8.39,8.4,76565.0
2017-11-30 15:10:00,8.4,8.42,8.4,8.4,165585.0,8.4,8.42,8.4,8.4,165585.0
2017-11-30 15:20:00,8.4,8.42,8.4,8.41,139280.0,8.4,8.42,8.4,8.41,139280.0
2017-11-30 15:30:00,8.41,8.41,8.39,8.4,174140.0,8.41,8.41,8.39,8.4,174140.0
2017-11-30 15:40:00,8.39,8.44,8.39,8.43,262420.0,8.39,8.44,8.39,8.43,262420.0
2017-11-30 15:50:00,8.43,8.43,8.41,8.41,591810.0,8.43,8.43,8.41,8.41,591810.0
2017-12-01 09:30:00,8.4,8.43,8.37,8.4,93155.0,8.4,8.43,8.37,8.4,93155.0
2017-12-01 09:40:00,8.41,8.43,8.37,8.37,97900.0,8.41,8.43,8.37,8.37,97900.0
2017-12-01 09:50:00,8.38,8.4,8.37,8.39,87195.0,8.38,8.4,8.37,8.39,87195.0
2017-12-01 10:00:00,8.39,8.4,8.37,8.37,116195.0,8.39,8.4,8.37,8.37,116195.0
2017-12-01 10:10:00,8.37,8.45,8.37,8.45,121560.0,8.37,8.45,8.37,8.45,121560.0
2017-12-01 10:20:00,8.45,8.46,8.4,8.41,130115.0,8.45,8.46,8.4,8.41,130115.0
2017-12-01 10:30:00,8.41,8.42,8.4,8.41,65985.0,8.41,8.42,8.4,8.41,65985.0
2017-12-01 10:40:00,8.41,8.43,8.41,8.42,129890.0,8.41,8.43,8.41,8.42,129890.0
2017-12-01 10:50:00,8.42,8.45,8.42,8.43,125250.0,8.42,8.45,8.42,8.43,125250.0
2017-12-01 11:00:00,8.43,8.43,8.36,8.38,105405.0,8.43,8.43,8.36,8.38,105405.0
2017-12-01 11:10:00,8.37,8.38,8.32,8.33,64405.0,8.37,8.38,8.32,8.33,64405.0
2017-12-01 11:20:00,8.34,8.34,8.26,8.26,106085.0,8.34,8.34,8.26,8.26,106085.0
2017-12-01 11:30:00,8.26,8.33,8.24,8.33,132905.0,8.26,8.33,8.24,8.33,132905.0
2017-12-01 11:40:00,8.33,8.34,8.31,8.31,76065.0,8.33,8.34,8.31,8.31,76065.0
2017-12-01 11:50:00,8.3,8.34,8.28,8.34,93645.0,8.3,8.34,8.28,8.34,93645.0
2017-12-01 12:00:00,8.34,8.37,8.33,8.36,54930.0,8.34,8.37,8.33,8.36,54930.0
2017-12-01 12:10:00,8.37,8.39,8.36,8.37,62655.0,8.37,8.39,8.36,8.37,62655.0
2017-12-01 12:20:00,8.37,8.38,8.36,8.37,75470.0,8.37,8.38,8.36,8.37,75470.0
2017-12-01 12:30:00,8.37,8.37,8.34,8.35,47680.0,8.37,8.37,8.34,8.35,47680.0
2017-12-01 12:40:00,8.35,8.38,8.34,8.38,141465.0,8.35,8.38,8.34,8.38,141465.0
2017-12-01 12:50:00,8.38,8.39,8.38,8.39,36650.0,8.38,8.39,8.38,8.39,36650.0
2017-12-01 13:00:00,8.39,8.4,8.38,8.39,77555.0,8.39,8.4,8.38,8.39,77555.0
2017-12-01 13:10:00,8.39,8.39,8.38,8.39,43160.0,8.39,8.39,8.38,8.39,43160.0
2017-12-01 13:20:00,8.39,8.4,8.39,8.39,71705.0,8.39,8.4,8.39,8.39,71705.0
2017-12-01 13:30:00,8.39,8.41,8.39,8.41,64930.0,8.39,8.41,8.39,8.41,64930.0
2017-12-01 13:40:00,8.41,8.41,8.39,8.4,53400.0,8.41,8.41,8.39,8.4,53400.0
2017-12-01 13:50:00,8.4,8.4,8.4,8.4,54770.0,8.4,8.4,8.4,8.4,54770.0
2017-12-01 14:00:00,8.4,8.4,8.39,8.4,154125.0,8.4,8.4,8.39,8.4,154125.0
2017-12-01 14:10:00,8.4,8.4,8.39,8.39,71750.0,8.4,8.4,8.39,8.39,71750.0
2017-12-01 14:20:00,8.39,8.41,8.39,8.41,71055.0,8.39,8.41,8.39,8.41,71055.0
2017-12-01 14:30:00,8.41,8.42,8.41,8.41,77905.0,8.41,8.42,8.41,8.41,77905.0
2017-12-01 14:40:00,8.41,8.41,8.4,8.41,104895.0,8.41,8.41,8.4,8.41,104895.0
2017-12-01 14:50:00,8.41,8.42,8.41,8.42,96410.0,8.41,8.42,8.41,8.42,96410.0
2017-12-01 15:00:00,8.42,8.43,8.41,8.41,163280.0,8.42,8.43,8.41,8.41,163280.0
2017-12-01 15:10:00,8.41,8.41,8.4,8.41,94150.0,8.41,8.41,8.4,8.41,94150.0
2017-12-01 15:20:00,8.41,8.42,8.41,8.41,97285.0,8.41,8.42,8.41,8.41,97285.0
2017-12-01 15:30:00,8.41,8.44,8.41,8.44,569470.0,8.41,8.44,8.41,8.44,569470.0
2017-12-01 15:40:00,8.44,8.44,8.43,8.43,209700.0,8.44,8.44,8.43,8.43,209700.0
2017-12-01 15:50:00,8.44,8.45,8.43,8.43,535520.0,8.44,8.45,8.43,8.43,535520.0
2017-12-04 09:30:00,8.48,8.5,8.44,8.45,226505.0,8.48,8.5,8.44,8.45,226505.0
2017-12-04 09:40:00,8.46,8.47,8.42,8.43,157170.0,8.46,8.47,8.42,8.43,157170.0
2017-12-04 09:50:00,8.43,8.45,8.42,8.42,130485.0,8.43,8.45,8.42,8.42,130485.0
2017-12-04 10:00:00,8.42,8.44,8.38,8.4,159200.0,8.42,8.44,8.38,8.4,159200.0
2017-12-04 10:10:00,8.4,8.4,8.33,8.34,134875.0,8.4,8.4,8.33,8.34,134875.0
2017-12-04 10:20:00,8.35,8.41,8.35,8.39,174365.0,8.35,8.41,8.35,8.39,174365.0
2017-12-04 10:30:00,8.39,8.4,8.38,8.4,76220.0,8.39,8.4,8.38,8.4,76220.0
2017-12-04 10:40:00,8.4,8.41,8.38,8.41,120375.0,8.4,8.41,8.38,8.41,120375.0
2017-12-04 10:50:00,8.41,8.41,8.36,8.36,90375.0,8.41,8.41,8.36,8.36,90375.0
2017-12-04 11:00:00,8.36,8.36,8.32,8.34,171875.0,8.36,8.36,8.32,8.34,171875.0
2017-12-04 11:10:00,8.34,8.36,8.32,8.36,215395.0,8.34,8.36,8.32,8.36,215395.0
2017-12-04 11:20:00,8.36,8.41,8.36,8.39,124540.0,8.36,8.41,8.36,8.39,124540.0
2017-12-04 11:30:00,8.39,8.4,8.37,8.39,93125.0,8.39,8.4,8.37,8.39,93125.0
2017-12-04 11:40:00,8.4,8.4,8.36,8.38,66630.0,8.4,8.4,8.36,8.38,66630.0
2017-12-04 11:50:00,8.38,8.38,8.36,8.37,99100.0,8.38,8.38,8.36,8.37,99100.0
2017-12-04 12:00:00,8.37,8.39,8.37,8.37,78155.0,8.37,8.39,8.37,8.37,78155.0
2017-12-04 12:10:00,8.37,8.39,8.37,8.38,127575.0,8.37,8.39,8.37,8.38,127575.0
2017-12-04 12:20:00,8.38,8.38,8.34,8.38,95175.0,8.38,8.38,8.34,8.38,95175.0
2017-12-04 12:30:00,8.38,8.38,8.36,8.37,78135.0,8.38,8.38,8.36,8.37,78135.0
2017-12-04 12:40:00,8.38,8.38,8.37,8.37,64180.0,8.38,8.38,8.37,8.37,64180.0
2017-12-04 12:50:00,8.37,8.38,8.36,8.37,64265.0,8.37,8.38,8.36,8.37,64265.0
2017-12-04 13:00:00,8.37,8.39,8.37,8.38,192640.0,8.37,8.39,8.37,8.38,192640.0
2017-12-04 13:10:00,8.38,8.39,8.36,8.37,118105.0,8.38,8.39,8.36,8.37,118105.0
2017-12-04 13:20:00,8.37,8.37,8.35,8.35,88405.0,8.37,8.37,8.35,8.35,88405.0
2017-12-04 13:30:00,8.35,8.37,8.35,8.36,83160.0,8.35,8.37,8.35,8.36,83160.0
2017-12-04 13:40:00,8.36,8.37,8.35,8.35,92005.0,8.36,8.37,8.35,8.35,92005.0
2017-12-04 13:50:00,8.35,8.37,8.35,8.37,104225.0,8.35,8.37,8.35,8.37,104225.0
2017-12-04 14:00:00,8.37,8.37,8.35,8.35,80540.0,8.37,8.37,8.35,8.35,80540.0
2017-12-04 14:10:00,8.35,8.35,8.34,8.34,134920.0,8.35,8.35,8.34,8.34,134920.0
2017-12-04 14:20:00,8.34,8.36,8.34,8.34,196810.0,8.34,8.36,8.34,8.34,196810.0
2017-12-04 14:30:00,8.35,8.38,8.34,8.38,161330.0,8.35,8.38,8.34,8.38,161330.0
2017-12-04 14:40:00,8.39,8.39,8.36,8.37,76515.0,8.39,8.39,8.36,8.37,76515.0
2017-12-04 14:50:00,8.36,8.37,8.36,8.36,91325.0,8.36,8.37,8.36,8.36,91325.0
2017-12-04 15:00:00,8.36,8.36,8.34,8.35,120940.0,8.36,8.36,8.34,8.35,120940.0
2017-12-04 15:10:00,8.35,8.35,8.34,8.34,112480.0,8.35,8.35,8.34,8.34,112480.0
2017-12-04 15:20:00,8.34,8.35,8.33,8.35,116490.0,8.34,8.35,8.33,8.35,116490.0
2017-12-04 15:30:00,8.34,8.35,8.33,8.33,288480.0,8.34,8.35,8.33,8.33,288480.0
2017-12-04 15:40:00,8.33,8.33,8.31,8.31,318400.0,8.33,8.33,8.31,8.31,318400.0
2017-12-04 15:50:00,8.31,8.31,8.3,8.31,575505.0,8.31,8.31,8.3,8.31,575505.0
2017-12-05 09:30:00,8.25,8.36,8.24,8.33,317165.0,8.25,8.36,8.24,8.33,317165.0
2017-12-05 09:40:00,8.33,8.39,8.33,8.35,242280.0,8.33,8.39,8.33,8.35,242280.0
2017-12-05 09:50:00,8.34,8.4,8.34,8.38,113280.0,8.34,8.4,8.34,8.38,113280.0
2017-12-05 10:00:00,8.39,8.39,8.36,8.36,102840.0,8.39,8.39,8.36,8.36,102840.0
2017-12-05 10:10:00,8.37,8.38,8.33,8.34,243125.0,8.37,8.38,8.33,8.34,243125.0
2017-12-05 10:20:00,8.34,8.35,8.29,8.33,186500.0,8.34,8.35,8.29,8.33,186500.0
2017-12-05 10:30:00,8.33,8.34,8.32,8.33,163245.0,8.33,8.34,8.32,8.33,163245.0
2017-12-05 10:40:00,8.33,8.34,8.33,8.34,52260.0,8.33,8.34,8.33,8.34,52260.0
2017-12-05 10:50:00,8.34,8.35,8.32,8.33,133120.0,8.34,8.35,8.32,8.33,133120.0
2017-12-05 11:00:00,8.33,8.35,8.32,8.33,201095.0,8.33,8.35,8.32,8.33,201095.0
2017-12-05 11:10:00,8.33,8.37,8.33,8.36,589285.0,8.33,8.37,8.33,8.36,589285.0
2017-12-05 11:20:00,8.36,8.37,8.36,8.37,114885.0,8.36,8.37,8.36,8.37,114885.0
2017-12-05 11:30:00,8.37,8.38,8.37,8.38,48450.0,8.37,8.38,8.37,8.38,48450.0
2017-12-05 11:40:00,8.38,8.38,8.34,8.34,113725.0,8.38,8.38,8.34,8.34,113725.0
2017-12-05 11:50:00,8.35,8.35,8.33,8.34,46615.0,8.35,8.35,8.33,8.34,46615.0
2017-12-05 12:00:00,8.33,8.34,8.32,8.33,129385.0,8.33,8.34,8.32,8.33,129385.0
2017-12-05 12:10:00,8.33,8.33,8.32,8.33,42705.0,8.33,8.33,8.32,8.33,42705.0
2017-12-05 12:20:00,8.32,8.33,8.31,8.32,86345.0,8.32,8.33,8.31,8.32,86345.0
2017-12-05 12:30:00,8.33,8.33,8.32,8.33,33615.0,8.33,8.33,8.32,8.33,33615.0
2017-12-05 12:40:00,8.34,8.35,8.33,8.35,48560.0,8.34,8.35,8.33,8.35,48560.0
2017-12-05 12:50:00,8.34,8.35,8.32,8.32,54610.0,8.34,8.35,8.32,8.32,54610.0
2017-12-05 13:00:00,8.32,8.32,8.29,8.29,173525.0,8.32,8.32,8.29,8.29,173525.0
2017-12-05 13:10:00,8.29,8.3,8.28,8.3,99235.0,8.29,8.3,8.28,8.3,99235.0
2017-12-05 13:20:00,8.29,8.3,8.28,8.28,190645.0,8.29,8.3,8.28,8.28,190645.0
2017-12-05 13:30:00,8.28,8.3,8.28,8.3,160155.0,8.28,8.3,8.28,8.3,160155.0
2017-12-05 13:40:00,8.3,8.31,8.29,8.3,96570.0,8.3,8.31,8.29,8.3,96570.0
2017-12-05 13:50:00,8.3,8.3,8.27,8.28,137875.0,8.3,8.3,8.27,8.28,137875.0
2017-12-05 14:00:00,8.28,8.29,8.28,8.29,67795.0,8.28,8.29,8.28,8.29,67795.0
2017-12-05 14:10:00,8.29,8.3,8.28,8.28,58905.0,8.29,8.3,8.28,8.28,58905.0
2017-12-05 14:20:00,8.28,8.29,8.27,8.29,86240.0,8.28,8.29,8.27,8.29,86240.0
2017-12-05 14:30:00,8.28,8.29,8.27,8.27,88295.0,8.28,8.29,8.27,8.27,88295.0
2017-12-05 14:40:00,8.28,8.28,8.27,8.27,86755.0,8.28,8.28,8.27,8.27,86755.0
2017-12-05 14:50:00,8.27,8.28,8.23,8.25,172870.0,8.27,8.28,8.23,8.25,172870.0
2017-12-05 15:00:00,8.24,8.26,8.24,8.26,195125.0,8.24,8.26,8.24,8.26,195125.0
2017-12-05 15:10:00,8.26,8.27,8.24,8.25,172760.0,8.26,8.27,8.24,8.25,172760.0
2017-12-05 15:20:00,8.25,8.27,8.25,8.26,170655.0,8.25,8.27,8.25,8.26,170655.0
2017-12-05 15:30:00,8.26,8.26,8.24,8.24,210020.0,8.26,8.26,8.24,8.24,210020.0
2017-12-05 15:40:00,8.24,8.25,8.24,8.24,317945.0,8.24,8.25,8.24,8.24,317945.0
2017-12-05 15:50:00,8.24,8.26,8.21,8.22,922415.0,8.24,8.26,8.21,8.22,922415.0
2017-12-06 09:30:00,8.19,8.26,8.1,8.24,196765.0,8.19,8.26,8.1,8.24,196765.0
2017-12-06 09:40:00,8.24,8.24,8.21,8.21,94510.0,8.24,8.24,8.21,8.21,94510.0
2017-12-06 09:50:00,8.21,8.24,8.19,8.21,95310.0,8.21,8.24,8.19,8.21,95310.0
2017-12-06 10:00:00,8.21,8.24,8.21,8.22,76115.0,8.21,8.24,8.21,8.22,76115.0
2017-12-06 10:10:00,8.22,8.24,8.21,8.24,136690.0,8.22,8.24,8.21,8.24,136690.0
2017-12-06 10:20:00,8.23,8.24,8.21,8.22,81640.0,8.23,8.24,8.21,8.22,81640.0
2017-12-06 10:30:00,8.22,8.23,8.2,8.2,74245.0,8.22,8.23,8.2,8.2,74245.0
2017-12-06 10:40:00,8.21,8.23,8.2,8.22,68125.0,8.21,8.23,8.2,8.22,68125.0
2017-12-06 10:50:00,8.22,8.24,8.21,8.24,104535.0,8.22,8.24,8.21,8.24,104535.0
2017-12-06 11:00:00,8.23,8.23,8.21,8.22,58300.0,8.23,8.23,8.21,8.22,58300.0
2017-12-06 11:10:00,8.22,8.23,8.22,8.23,128235.0,8.22,8.23,8.22,8.23,128235.0
2017-12-06 11:20:00,8.24,8.27,8.23,8.24,123565.0,8.24,8.27,8.23,8.24,123565.0
2017-12-06 11:30:00,8.23,8.24,8.23,8.23,50780.0,8.23,8.24,8.23,8.23,50780.0
2017-12-06 11:40:00,8.24,8.25,8.24,8.24,79220.0,8.24,8.25,8.24,8.24,79220.0
2017-12-06 11:50:00,8.24,8.25,8.21,8.23,70330.0,8.24,8.25,8.21,8.23,70330.0
2017-12-06 12:00:00,8.23,8.24,8.22,8.24,60985.0,8.23,8.24,8.22,8.24,60985.0
2017-12-06 12:10:00,8.24,8.24,8.23,8.23,52060.0,8.24,8.24,8.23,8.23,52060.0
2017-12-06 12:20:00,8.23,8.23,8.2,8.2,49780.0,8.23,8.23,8.2,8.2,49780.0
2017-12-06 12:30:00,8.2,8.21,8.2,8.2,107980.0,8.2,8.21,8.2,8.2,107980.0
2017-12-06 12:40:00,8.21,8.22,8.2,8.21,63645.0,8.21,8.22,8.2,8.21,63645.0
2017-12-06 12:50:00,8.21,8.22,8.17,8.17,108700.0,8.21,8.22,8.17,8.17,108700.0
2017-12-06 13:00:00,8.18,8.2,8.17,8.2,79595.0,8.18,8.2,8.17,8.2,79595.0
2017-12-06 13:10:00,8.19,8.21,8.19,8.2,60970.0,8.19,8.21,8.19,8.2,60970.0
2017-12-06 13:20:00,8.2,8.2,8.19,8.2,51660.0,8.2,8.2,8.19,8.2,51660.0
2017-12-06 13:30:00,8.2,8.23,8.2,8.23,64885.0,8.2,8.23,8.2,8.23,64885.0
2017-12-06 13:40:00,8.23,8.25,8.23,8.24,218940.0,8.23,8.25,8.23,8.24,218940.0
2017-12-06 13:50:00,8.24,8.25,8.22,8.24,163595.0,8.24,8.25,8.22,8.24,163595.0
2017-12-06 14:00:00,8.24,8.26,8.24,8.25,127145.0,8.24,8.26,8.24,8.25,127145.0
2017-12-06 14:10:00,8.25,8.26,8.24,8.26,62580.0,8.25,8.26,8.24,8.26,62580.0
2017-12-06 14:20:00,8.26,8.26,8.25,8.26,120150.0,8.26,8.26,8.25,8.26,120150.0
2017-12-06 14:30:00,8.26,8.28,8.25,8.26,99570.0,8.26,8.28,8.25,8.26,99570.0
2017-12-06 14:40:00,8.27,8.27,8.24,8.25,130905.0,8.27,8.27,8.24,8.25,130905.0
2017-12-06 14:50:00,8.25,8.27,8.25,8.26,100945.0,8.25,8.27,8.25,8.26,100945.0
2017-12-06 15:00:00,8.26,8.28,8.25,8.27,184290.0,8.26,8.28,8.25,8.27,184290.0
2017-12-06 15:10:00,8.27,8.28,8.26,8.27,131225.0,8.27,8.28,8.26,8.27,131225.0
2017-12-06 15:20:00,8.28,8.28,8.26,8.27,113420.0,8.28,8.28,8.26,8.27,113420.0
2017-12-06 15:30:00,8.27,8.27,8.25,8.26,221845.0,8.27,8.27,8.25,8.26,221845.0
2017-12-06 15:40:00,8.26,8.27,8.26,8.26,249055.0,8.26,8.27,8.26,8.26,249055.0
2017-12-06 15:50:00,8.26,8.26,8.24,8.26,476715.0,8.26,8.26,8.24,8.26,476715.0
2017-12-07 09:30:00,8.28,8.29,8.23,8.26,129050.0,8.28,8.29,8.23,8.26,129050.0
2017-12-07 09:40:00,8.25,8.27,8.23,8.25,93770.0,8.25,8.27,8.23,8.25,93770.0
2017-12-07 09:50:00,8.25,8.25,8.22,8.24,125130.0,8.25,8.25,8.22,8.24,125130.0
2017-12-07 10:00:00,8.24,8.24,8.21,8.22,95805.0,8.24,8.24,8.21,8.22,95805.0
2017-12-07 10:10:00,8.22,8.25,8.22,8.23,117215.0,8.22,8.25,8.22,8.23,117215.0
2017-12-07 10:20:00,8.23,8.26,8.23,8.25,144080.0,8.23,8.26,8.23,8.25,144080.0
2017-12-07 10:30:00,8.25,8.29,8.25,8.29,79820.0,8.25,8.29,8.25,8.29,79820.0
2017-12-07 10:40:00,8.3,8.31,8.29,8.3,112790.0,8.3,8.31,8.29,8.3,112790.0
2017-12-07 10:50:00,8.3,8.3,8.29,8.29,128120.0,8.3,8.3,8.29,8.29,128120.0
2017-12-07 11:00:00,8.3,8.3,8.27,8.27,50080.0,8.3,8.3,8.27,8.27,50080.0
2017-12-07 11:10:00,8.27,8.28,8.26,8.28,95170.0,8.27,8.28,8.26,8.28,95170.0
2017-12-07 11:20:00,8.28,8.29,8.27,8.28,79505.0,8.28,8.29,8.27,8.28,79505.0
2017-12-07 11:30:00,8.28,8.29,8.27,8.28,165065.0,8.28,8.29,8.27,8.28,165065.0
2017-12-07 11:40:00,8.28,8.3,8.28,8.28,104785.0,8.28,8.3,8.28,8.28,104785.0
2017-12-07 11:50:00,8.29,8.32,8.29,8.31,79730.0,8.29,8.32,8.29,8.31,79730.0
2017-12-07 12:00:00,8.31,8.31,8.28,8.29,514285.0,8.31,8.31,8.28,8.29,514285.0
2017-12-07 12:10:00,8.3,8.31,8.29,8.3,176520.0,8.3,8.31,8.29,8.3,176520.0
2017-12-07 12:20:00,8.31,8.32,8.29,8.3,111960.0,8.31,8.32,8.29,8.3,111960.0
2017-12-07 12:30:00,8.3,8.33,8.28,8.31,94180.0,8.3,8.33,8.28,8.31,94180.0
2017-12-07 12:40:00,8.32,8.32,8.29,8.31,36170.0,8.32,8.32,8.29,8.31,36170.0
2017-12-07 12:50:00,8.31,8.32,8.29,8.29,98180.0,8.31,8.32,8.29,8.29,98180.0
2017-12-07 13:00:00,8.29,8.29,8.26,8.28,67275.0,8.29,8.29,8.26,8.28,67275.0
2017-12-07 13:10:00,8.28,8.29,8.26,8.27,54605.0,8.28,8.29,8.26,8.27,54605.0
2017-12-07 13:20:00,8.26,8.27,8.26,8.26,55475.0,8.26,8.27,8.26,8.26,55475.0
2017-12-07 13:30:00,8.26,8.27,8.25,8.26,102255.0,8.26,8.27,8.25,8.26,102255.0
2017-12-07 13:40:00,8.27,8.27,8.24,8.25,78530.0,8.27,8.27,8.24,8.25,78530.0
2017-12-07 13:50:00,8.25,8.25,8.24,8.25,63480.0,8.25,8.25,8.24,8.25,63480.0
2017-12-07 14:00:00,8.25,8.26,8.25,8.26,82535.0,8.25,8.26,8.25,8.26,82535.0
2017-12-07 14:10:00,8.25,8.26,8.24,8.26,69210.0,8.25,8.26,8.24,8.26,69210.0
2017-12-07 14:20:00,8.26,8.26,8.25,8.25,85850.0,8.26,8.26,8.25,8.25,85850.0
2017-12-07 14:30:00,8.25,8.25,8.24,8.25,78500.0,8.25,8.25,8.24,8.25,78500.0
2017-12-07 14:40:00,8.25,8.27,8.25,8.27,66405.0,8.25,8.27,8.25,8.27,66405.0
2017-12-07 14:50:00,8.27,8.28,8.27,8.28,72765.0,8.27,8.28,8.27,8.28,72765.0
2017-12-07 15:00:00,8.28,8.28,8.27,8.28,106115.0,8.28,8.28,8.27,8.28,106115.0
2017-12-07 15:10:00,8.28,8.29,8.28,8.28,106215.0,8.28,8.29,8.28,8.28,106215.0
2017-12-07 15:20:00,8.28,8.29,8.28,8.29,76730.0,8.28,8.29,8.28,8.29,76730.0
2017-12-07 15:30:00,8.29,8.29,8.28,8.29,165235.0,8.29,8.29,8.28,8.29,165235.0
2017-12-07 15:40:00,8.29,8.29,8.27,8.28,244210.0,8.29,8.29,8.27,8.28,244210.0
2017-12-07 15:50:00,8.28,8.29,8.28,8.28,467060.0,8.28,8.29,8.28,8.28,467060.0
2017-12-08 09:30:00,8.32,8.36,8.32,8.35,85350.0,8.32,8.36,8.32,8.35,85350.0
2017-12-08 09:40:00,8.35,8.37,8.32,8.35,76410.0,8.35,8.37,8.32,8.35,76410.0
2017-12-08 09:50:00,8.35,8.35,8.32,8.35,62975.0,8.35,8.35,8.32,8.35,62975.0
2017-12-08 10:00:00,8.35,8.36,8.33,8.33,106930.0,8.35,8.36,8.33,8.33,106930.0
2017-12-08 10:10:00,8.33,8.35,8.31,8.35,105870.0,8.33,8.35,8.31,8.35,105870.0
2017-12-08 10:20:00,8.35,8.35,8.33,8.34,55000.0,8.35,8.35,8.33,8.34,55000.0
2017-12-08 10:30:00,8.35,8.35,8.34,8.34,67100.0,8.35,8.35,8.34,8.34,67100.0
2017-12-08 10:40:00,8.34,8.35,8.34,8.35,32630.0,8.34,8.35,8.34,8.35,32630.0
2017-12-08 10:50:00,8.35,8.36,8.35,8.36,187215.0,8.35,8.36,8.35,8.36,187215.0
2017-12-08 11:00:00,8.36,8.37,8.35,8.36,67500.0,8.36,8.37,8.35,8.36,67500.0
2017-12-08 11:10:00,8.36,8.37,8.35,8.36,70750.0,8.36,8.37,8.35,8.36,70750.0
2017-12-08 11:20:00,8.36,8.36,8.34,8.35,76985.0,8.36,8.36,8.34,8.35,76985.0
2017-12-08 11:30:00,8.34,8.36,8.34,8.35,72595.0,8.34,8.36,8.34,8.35,72595.0
2017-12-08 11:40:00,8.35,8.36,8.34,8.36,54100.0,8.35,8.36,8.34,8.36,54100.0
2017-12-08 11:50:00,8.36,8.36,8.34,8.35,68015.0,8.36,8.36,8.34,8.35,68015.0
2017-12-08 12:00:00,8.35,8.36,8.34,8.36,48770.0,8.35,8.36,8.34,8.36,48770.0
2017-12-08 12:10:00,8.35,8.36,8.35,8.36,43925.0,8.35,8.36,8.35,8.36,43925.0
2017-12-08 12:20:00,8.36,8.38,8.36,8.38,70290.0,8.36,8.38,8.36,8.38,70290.0
2017-12-08 12:30:00,8.38,8.38,8.38,8.38,42420.0,8.38,8.38,8.38,8.38,42420.0
2017-12-08 12:40:00,8.38,8.39,8.38,8.38,64295.0,8.38,8.39,8.38,8.38,64295.0
2017-12-08 12:50:00,8.38,8.38,8.37,8.38,51845.0,8.38,8.38,8.37,8.38,51845.0
2017-12-08 13:00:00,8.38,8.39,8.38,8.39,80110.0,8.38,8.39,8.38,8.39,80110.0
2017-12-08 13:10:00,8.39,8.39,8.37,8.37,53710.0,8.39,8.39,8.37,8.37,53710.0
2017-12-08 13:20:00,8.37,8.38,8.37,8.38,44250.0,8.37,8.38,8.37,8.38,44250.0
2017-12-08 13:30:00,8.38,8.39,8.38,8.38,72300.0,8.38,8.39,8.38,8.38,72300.0
2017-12-08 13:40:00,8.38,8.39,8.38,8.38,41655.0,8.38,8.39,8.38,8.38,41655.0
2017-12-08 13:50:00,8.38,8.39,8.38,8.39,86395.0,8.38,8.39,8.38,8.39,86395.0
2017-12-08 14:00:00,8.39,8.4,8.39,8.4,69410.0,8.39,8.4,8.39,8.4,69410.0
2017-12-08 14:10:00,8.4,8.4,8.39,8.39,91305.0,8.4,8.4,8.39,8.39,91305.0
2017-12-08 14:20:00,8.39,8.39,8.38,8.39,78595.0,8.39,8.39,8.38,8.39,78595.0
2017-12-08 14:30:00,8.39,8.39,8.39,8.39,58280.0,8.39,8.39,8.39,8.39,58280.0
2017-12-08 14:40:00,8.39,8.39,8.39,8.39,94355.0,8.39,8.39,8.39,8.39,94355.0
2017-12-08 14:50:00,8.39,8.39,8.39,8.39,142810.0,8.39,8.39,8.39,8.39,142810.0
2017-12-08 15:00:00,8.39,8.4,8.39,8.4,84210.0,8.39,8.4,8.39,8.4,84210.0
2017-12-08 15:10:00,8.4,8.4,8.4,8.4,138830.0,8.4,8.4,8.4,8.4,138830.0
2017-12-08 15:20:00,8.4,8.41,8.39,8.4,130260.0,8.4,8.41,8.39,8.4,130260.0
2017-12-08 15:30:00,8.39,8.4,8.39,8.4,179050.0,8.39,8.4,8.39,8.4,179050.0
2017-12-08 15:40:00,8.4,8.4,8.39,8.4,288615.0,8.4,8.4,8.39,8.4,288615.0
2017-12-08 15:50:00,8.4,8.41,8.39,8.39,521280.0,8.4,8.41,8.39,8.39,521280.0
2017-12-11 09:30:00,8.39,8.41,8.36,8.4,216170.0,8.39,8.41,8.36,8.4,216170.0
2017-12-11 09:40:00,8.39,8.39,8.36,8.38,65160.0,8.39,8.39,8.36,8.38,65160.0
2017-12-11 09:50:00,8.39,8.42,8.38,8.42,70105.0,8.39,8.42,8.38,8.42,70105.0
2017-12-11 10:00:00,8.42,8.45,8.41,8.45,136235.0,8.42,8.45,8.41,8.45,136235.0
2017-12-11 10:10:00,8.46,8.46,8.44,8.45,115255.0,8.46,8.46,8.44,8.45,115255.0
2017-12-11 10:20:00,8.45,8.45,8.44,8.44,76000.0,8.45,8.45,8.44,8.44,76000.0
2017-12-11 10:30:00,8.44,8.44,8.43,8.44,61500.0,8.44,8.44,8.43,8.44,61500.0
2017-12-11 10:40:00,8.44,8.44,8.4,8.43,105520.0,8.44,8.44,8.4,8.43,105520.0
2017-12-11 10:50:00,8.43,8.44,8.43,8.43,52725.0,8.43,8.44,8.43,8.43,52725.0
2017-12-11 11:00:00,8.43,8.44,8.42,8.43,137830.0,8.43,8.44,8.42,8.43,137830.0
2017-12-11 11:10:00,8.43,8.45,8.42,8.44,462840.0,8.43,8.45,8.42,8.44,462840.0
2017-12-11 11:20:00,8.45,8.47,8.45,8.46,50480.0,8.45,8.47,8.45,8.46,50480.0
2017-12-11 11:30:00,8.46,8.48,8.44,8.44,140130.0,8.46,8.48,8.44,8.44,140130.0
2017-12-11 11:40:00,8.44,8.45,8.42,8.44,119405.0,8.44,8.45,8.42,8.44,119405.0
2017-12-11 11:50:00,8.43,8.44,8.41,8.42,61775.0,8.43,8.44,8.41,8.42,61775.0
2017-12-11 12:00:00,8.42,8.45,8.42,8.45,87685.0,8.42,8.45,8.42,8.45,87685.0
2017-12-11 12:10:00,8.45,8.46,8.45,8.46,71095.0,8.45,8.46,8.45,8.46,71095.0
2017-12-11 12:20:00,8.46,8.48,8.46,8.48,66765.0,8.46,8.48,8.46,8.48,66765.0
2017-12-11 12:30:00,8.47,8.48,8.45,8.45,73570.0,8.47,8.48,8.45,8.45,73570.0
2017-12-11 12:40:00,8.45,8.46,8.45,8.45,74305.0,8.45,8.46,8.45,8.45,74305.0
2017-12-11 12:50:00,8.45,8.46,8.43,8.44,116930.0,8.45,8.46,8.43,8.44,116930.0
2017-12-11 13:00:00,8.44,8.44,8.43,8.44,54440.0,8.44,8.44,8.43,8.44,54440.0
2017-12-11 13:10:00,8.44,8.44,8.43,8.44,106965.0,8.44,8.44,8.43,8.44,106965.0
2017-12-11 13:20:00,8.44,8.45,8.43,8.43,69115.0,8.44,8.45,8.43,8.43,69115.0
2017-12-11 13:30:00,8.44,8.45,8.43,8.43,80965.0,8.44,8.45,8.43,8.43,80965.0
2017-12-11 13:40:00,8.43,8.44,8.43,8.44,44220.0,8.43,8.44,8.43,8.44,44220.0
2017-12-11 13:50:00,8.45,8.46,8.44,8.45,80380.0,8.45,8.46,8.44,8.45,80380.0
2017-12-11 14:00:00,8.45,8.45,8.44,8.45,43980.0,8.45,8.45,8.44,8.45,43980.0
2017-12-11 14:10:00,8.45,8.47,8.45,8.45,58900.0,8.45,8.47,8.45,8.45,58900.0
2017-12-11 14:20:00,8.46,8.46,8.44,8.44,134325.0,8.46,8.46,8.44,8.44,134325.0
2017-12-11 14:30:00,8.44,8.46,8.44,8.45,26700.0,8.44,8.46,8.44,8.45,26700.0
2017-12-11 14:40:00,8.45,8.46,8.45,8.45,162160.0,8.45,8.46,8.45,8.45,162160.0
2017-12-11 14:50:00,8.45,8.45,8.43,8.43,151520.0,8.45,8.45,8.43,8.43,151520.0
2017-12-11 15:00:00,8.43,8.44,8.43,8.43,53320.0,8.43,8.44,8.43,8.43,53320.0
2017-12-11 15:10:00,8.43,8.44,8.43,8.44,85115.0,8.43,8.44,8.43,8.44,85115.0
2017-12-11 15:20:00,8.44,8.45,8.43,8.44,244045.0,8.44,8.45,8.43,8.44,244045.0
2017-12-11 15:30:00,8.44,8.45,8.42,8.44,220585.0,8.44,8.45,8.42,8.44,220585.0
2017-12-11 15:40:00,8.44,8.44,8.43,8.44,192870.0,8.44,8.44,8.43,8.44,192870.0
2017-12-11 15:50:00,8.45,8.46,8.43,8.45,259835.0,8.45,8.46,8.43,8.45,259835.0
2017-12-12 09:30:00,8.31,8.4,8.29,8.39,299600.0,8.31,8.4,8.29,8.39,299600.0
2017-12-12 09:40:00,8.39,8.44,8.39,8.39,136025.0,8.39,8.44,8.39,8.39,136025.0
2017-12-12 09:50:00,8.39,8.43,8.39,8.42,269500.0,8.39,8.43,8.39,8.42,269500.0
2017-12-12 10:00:00,8.43,8.43,8.41,8.43,90075.0,8.43,8.43,8.41,8.43,90075.0
2017-12-12 10:10:00,8.43,8.45,8.43,8.43,110965.0,8.43,8.45,8.43,8.43,110965.0
2017-12-12 10:20:00,8.43,8.44,8.42,8.43,84315.0,8.43,8.44,8.42,8.43,84315.0
2017-12-12 10:30:00,8.43,8.44,8.41,8.44,68080.0,8.43,8.44,8.41,8.44,68080.0
2017-12-12 10:40:00,8.44,8.45,8.43,8.43,60500.0,8.44,8.45,8.43,8.43,60500.0
2017-12-12 10:50:00,8.43,8.46,8.43,8.43,139505.0,8.43,8.46,8.43,8.43,139505.0
2017-12-12 11:00:00,8.42,8.47,8.42,8.46,109370.0,8.42,8.47,8.42,8.46,109370.0
2017-12-12 11:10:00,8.46,8.47,8.44,8.46,107910.0,8.46,8.47,8.44,8.46,107910.0
2017-12-12 11:20:00,8.46,8.47,8.45,8.47,68340.0,8.46,8.47,8.45,8.47,68340.0
2017-12-12 11:30:00,8.47,8.47,8.45,8.46,197425.0,8.47,8.47,8.45,8.46,197425.0
2017-12-12 11:40:00,8.46,8.5,8.46,8.5,103915.0,8.46,8.5,8.46,8.5,103915.0
2017-12-12 11:50:00,8.49,8.52,8.49,8.51,194045.0,8.49,8.52,8.49,8.51,194045.0
2017-12-12 12:00:00,8.51,8.52,8.48,8.49,193275.0,8.51,8.52,8.48,8.49,193275.0
2017-12-12 12:10:00,8.49,8.49,8.47,8.48,172585.0,8.49,8.49,8.47,8.48,172585.0
2017-12-12 12:20:00,8.49,8.5,8.48,8.48,111745.0,8.49,8.5,8.48,8.48,111745.0
2017-12-12 12:30:00,8.48,8.5,8.48,8.5,90720.0,8.48,8.5,8.48,8.5,90720.0
2017-12-12 12:40:00,8.5,8.51,8.5,8.5,112820.0,8.5,8.51,8.5,8.5,112820.0
2017-12-12 12:50:00,8.5,8.52,8.5,8.51,145685.0,8.5,8.52,8.5,8.51,145685.0
2017-12-12 13:00:00,8.5,8.51,8.48,8.49,173140.0,8.5,8.51,8.48,8.49,173140.0
2017-12-12 13:10:00,8.49,8.49,8.48,8.48,81020.0,8.49,8.49,8.48,8.48,81020.0
2017-12-12 13:20:00,8.48,8.49,8.48,8.48,56140.0,8.48,8.49,8.48,8.48,56140.0
2017-12-12 13:30:00,8.48,8.48,8.47,8.48,93940.0,8.48,8.48,8.47,8.48,93940.0
2017-12-12 13:40:00,8.48,8.48,8.46,8.46,67970.0,8.48,8.48,8.46,8.46,67970.0
2017-12-12 13:50:00,8.46,8.46,8.44,8.45,83750.0,8.46,8.46,8.44,8.45,83750.0
2017-12-12 14:00:00,8.45,8.46,8.44,8.46,92070.0,8.45,8.46,8.44,8.46,92070.0
2017-12-12 14:10:00,8.46,8.47,8.46,8.47,110710.0,8.46,8.47,8.46,8.47,110710.0
2017-12-12 14:20:00,8.47,8.48,8.46,8.48,123200.0,8.47,8.48,8.46,8.48,123200.0
2017-12-12 14:30:00,8.49,8.49,8.47,8.48,75420.0,8.49,8.49,8.47,8.48,75420.0
2017-12-12 14:40:00,8.48,8.48,8.46,8.47,80425.0,8.48,8.48,8.46,8.47,80425.0
2017-12-12 14:50:00,8.47,8.47,8.46,8.46,86330.0,8.47,8.47,8.46,8.46,86330.0
2017-12-12 15:00:00,8.46,8.46,8.45,8.45,100275.0,8.46,8.46,8.45,8.45,100275.0
2017-12-12 15:10:00,8.45,8.46,8.44,8.45,143905.0,8.45,8.46,8.44,8.45,143905.0
2017-12-12 15:20:00,8.45,8.45,8.44,8.44,126345.0,8.45,8.45,8.44,8.44,126345.0
2017-12-12 15:30:00,8.44,8.45,8.44,8.45,175255.0,8.44,8.45,8.44,8.45,175255.0
2017-12-12 15:40:00,8.45,8.45,8.43,8.44,429025.0,8.45,8.45,8.43,8.44,429025.0
2017-12-12 15:50:00,8.44,8.44,8.41,8.44,595825.0,8.44,8.44,8.41,8.44,595825.0
2017-12-13 09:30:00,8.47,8.58,8.44,8.58,279940.0,8.47,8.58,8.44,8.58,279940.0
2017-12-13 09:40:00,8.58,8.6,8.56,8.59,228130.0,8.58,8.6,8.56,8.59,228130.0
2017-12-13 09:50:00,8.59,8.62,8.55,8.56,232225.0,8.59,8.62,8.55,8.56,232225.0
2017-12-13 10:00:00,8.55,8.56,8.53,8.53,136190.0,8.55,8.56,8.53,8.53,136190.0
2017-12-13 10:10:00,8.53,8.56,8.51,8.55,103240.0,8.53,8.56,8.51,8.55,103240.0
2017-12-13 10:20:00,8.55,8.57,8.55,8.57,81340.0,8.55,8.57,8.55,8.57,81340.0
2017-12-13 10:30:00,8.57,8.59,8.56,8.59,135420.0,8.57,8.59,8.56,8.59,135420.0
2017-12-13 10:40:00,8.59,8.59,8.54,8.54,69205.0,8.59,8.59,8.54,8.54,69205.0
2017-12-13 10:50:00,8.54,8.58,8.54,8.57,92590.0,8.54,8.58,8.54,8.57,92590.0
2017-12-13 11:00:00,8.57,8.59,8.57,8.58,71635.0,8.57,8.59,8.57,8.58,71635.0
2017-12-13 11:10:00,8.58,8.59,8.57,8.58,53795.0,8.58,8.59,8.57,8.58,53795.0
2017-12-13 11:20:00,8.58,8.58,8.56,8.57,67215.0,8.58,8.58,8.56,8.57,67215.0
2017-12-13 11:30:00,8.58,8.6,8.58,8.58,119835.0,8.58,8.6,8.58,8.58,119835.0
2017-12-13 11:40:00,8.59,8.59,8.56,8.57,106045.0,8.59,8.59,8.56,8.57,106045.0
2017-12-13 11:50:00,8.57,8.58,8.56,8.58,92130.0,8.57,8.58,8.56,8.58,92130.0
2017-12-13 12:00:00,8.57,8.57,8.55,8.55,53305.0,8.57,8.57,8.55,8.55,53305.0
2017-12-13 12:10:00,8.55,8.56,8.55,8.55,30000.0,8.55,8.56,8.55,8.55,30000.0
2017-12-13 12:20:00,8.55,8.56,8.55,8.55,49680.0,8.55,8.56,8.55,8.55,49680.0
2017-12-13 12:30:00,8.55,8.56,8.52,8.53,67385.0,8.55,8.56,8.52,8.53,67385.0
2017-12-13 12:40:00,8.53,8.55,8.53,8.55,46185.0,8.53,8.55,8.53,8.55,46185.0
2017-12-13 12:50:00,8.54,8.56,8.54,8.55,48300.0,8.54,8.56,8.54,8.55,48300.0
2017-12-13 13:00:00,8.55,8.56,8.54,8.55,24910.0,8.55,8.56,8.54,8.55,24910.0
2017-12-13 13:10:00,8.55,8.55,8.53,8.54,77725.0,8.55,8.55,8.53,8.54,77725.0
2017-12-13 13:20:00,8.54,8.54,8.52,8.52,34400.0,8.54,8.54,8.52,8.52,34400.0
2017-12-13 13:30:00,8.52,8.53,8.51,8.53,39750.0,8.52,8.53,8.51,8.53,39750.0
2017-12-13 13:40:00,8.53,8.53,8.52,8.53,50815.0,8.53,8.53,8.52,8.53,50815.0
2017-12-13 13:50:00,8.53,8.54,8.53,8.53,46265.0,8.53,8.54,8.53,8.53,46265.0
2017-12-13 14:00:00,8.53,8.56,8.53,8.56,55770.0,8.53,8.56,8.53,8.56,55770.0
2017-12-13 14:10:00,8.56,8.56,8.55,8.56,76960.0,8.56,8.56,8.55,8.56,76960.0
2017-12-13 14:20:00,8.56,8.57,8.55,8.57,63855.0,8.56,8.57,8.55,8.57,63855.0
2017-12-13 14:30:00,8.57,8.57,8.56,8.56,69140.0,8.57,8.57,8.56,8.56,69140.0
2017-12-13 14:40:00,8.56,8.56,8.55,8.56,55590.0,8.56,8.56,8.55,8.56,55590.0
2017-12-13 14:50:00,8.56,8.56,8.56,8.56,78320.0,8.56,8.56,8.56,8.56,78320.0
2017-12-13 15:00:00,8.56,8.56,8.54,8.54,118180.0,8.56,8.56,8.54,8.54,118180.0
2017-12-13 15:10:00,8.54,8.56,8.54,8.56,118945.0,8.54,8.56,8.54,8.56,118945.0
2017-12-13 15:20:00,8.56,8.56,8.54,8.54,121820.0,8.56,8.56,8.54,8.54,121820.0
2017-12-13 15:30:00,8.54,8.57,8.54,8.56,126930.0,8.54,8.57,8.54,8.56,126930.0
2017-12-13 15:40:00,8.56,8.56,8.54,8.54,255915.0,8.56,8.56,8.54,8.54,255915.0
2017-12-13 15:50:00,8.54,8.54,8.52,8.53,640145.0,8.54,8.54,8.52,8.53,640145.0
2017-12-14 09:30:00,8.5,8.56,8.38,8.56,106350.0,8.5,8.56,8.38,8.56,106350.0
2017-12-14 09:40:00,8.56,8.58,8.55,8.57,153960.0,8.56,8.58,8.55,8.57,153960.0
2017-12-14 09:50:00,8.57,8.59,8.56,8.58,258080.0,8.57,8.59,8.56,8.58,258080.0
2017-12-14 10:00:00,8.59,8.59,8.56,8.57,51500.0,8.59,8.59,8.56,8.57,51500.0
2017-12-14 10:10:00,8.57,8.58,8.57,8.58,174930.0,8.57,8.58,8.57,8.58,174930.0
2017-12-14 10:20:00,8.58,8.58,8.57,8.58,133425.0,8.58,8.58,8.57,8.58,133425.0
2017-12-14 10:30:00,8.58,8.58,8.57,8.57,145405.0,8.58,8.58,8.57,8.57,145405.0
2017-12-14 10:40:00,8.57,8.6,8.57,8.6,830715.0,8.57,8.6,8.57,8.6,830715.0
2017-12-14 10:50:00,8.6,8.6,8.58,8.59,219595.0,8.6,8.6,8.58,8.59,219595.0
2017-12-14 11:00:00,8.59,8.59,8.58,8.59,123230.0,8.59,8.59,8.58,8.59,123230.0
2017-12-14 11:10:00,8.59,8.59,8.57,8.59,143860.0,8.59,8.59,8.57,8.59,143860.0
2017-12-14 11:20:00,8.59,8.6,8.58,8.6,163775.0,8.59,8.6,8.58,8.6,163775.0
2017-12-14 11:30:00,8.6,8.6,8.59,8.6,99195.0,8.6,8.6,8.59,8.6,99195.0
2017-12-14 11:40:00,8.6,8.6,8.59,8.6,124630.0,8.6,8.6,8.59,8.6,124630.0
2017-12-14 11:50:00,8.6,8.61,8.59,8.59,65850.0,8.6,8.61,8.59,8.59,65850.0
2017-12-14 12:00:00,8.59,8.61,8.59,8.59,117020.0,8.59,8.61,8.59,8.59,117020.0
2017-12-14 12:10:00,8.59,8.6,8.59,8.6,123000.0,8.59,8.6,8.59,8.6,123000.0
2017-12-14 12:20:00,8.6,8.6,8.59,8.6,135050.0,8.6,8.6,8.59,8.6,135050.0
2017-12-14 12:30:00,8.6,8.6,8.57,8.58,122435.0,8.6,8.6,8.57,8.58,122435.0
2017-12-14 12:40:00,8.58,8.59,8.57,8.57,49580.0,8.58,8.59,8.57,8.57,49580.0
2017-12-14 12:50:00,8.56,8.57,8.55,8.55,71790.0,8.56,8.57,8.55,8.55,71790.0
2017-12-14 13:00:00,8.56,8.56,8.54,8.55,51915.0,8.56,8.56,8.54,8.55,51915.0
2017-12-14 13:10:00,8.55,8.56,8.52,8.53,85660.0,8.55,8.56,8.52,8.53,85660.0
2017-12-14 13:20:00,8.53,8.55,8.53,8.54,62720.0,8.53,8.55,8.53,8.54,62720.0
2017-12-14 13:30:00,8.54,8.55,8.54,8.54,57480.0,8.54,8.55,8.54,8.54,57480.0
2017-12-14 13:40:00,8.54,8.57,8.54,8.57,80085.0,8.54,8.57,8.54,8.57,80085.0
2017-12-14 13:50:00,8.57,8.57,8.55,8.56,139185.0,8.57,8.57,8.55,8.56,139185.0
2017-12-14 14:00:00,8.56,8.58,8.56,8.58,72190.0,8.56,8.58,8.56,8.58,72190.0
2017-12-14 14:10:00,8.58,8.59,8.58,8.59,59115.0,8.58,8.59,8.58,8.59,59115.0
2017-12-14 14:20:00,8.59,8.59,8.55,8.55,98080.0,8.59,8.59,8.55,8.55,98080.0
2017-12-14 14:30:00,8.55,8.58,8.55,8.57,205470.0,8.55,8.58,8.55,8.57,205470.0
2017-12-14 14:40:00,8.57,8.58,8.56,8.57,120010.0,8.57,8.58,8.56,8.57,120010.0
2017-12-14 14:50:00,8.57,8.58,8.57,8.57,116165.0,8.57,8.58,8.57,8.57,116165.0
2017-12-14 15:00:00,8.57,8.58,8.56,8.57,93560.0,8.57,8.58,8.56,8.57,93560.0
2017-12-14 15:10:00,8.57,8.58,8.56,8.56,125520.0,8.57,8.58,8.56,8.56,125520.0
2017-12-14 15:20:00,8.56,8.58,8.56,8.57,118930.0,8.56,8.58,8.56,8.57,118930.0
2017-12-14 15:30:00,8.57,8.58,8.56,8.57,169440.0,8.57,8.58,8.56,8.57,169440.0
2017-12-14 15:40:00,8.58,8.58,8.56,8.56,290205.0,8.58,8.58,8.56,8.56,290205.0
2017-12-14 15:50:00,8.56,8.56,8.53,8.54,526050.0,8.56,8.56,8.53,8.54,526050.0
2017-12-15 09:30:00,8.57,8.64,8.57,8.63,1227045.0,8.57,8.64,8.57,8.63,1227045.0
2017-12-15 09:40:00,8.63,8.63,8.6,8.6,117745.0,8.63,8.63,8.6,8.6,117745.0
2017-12-15 09:50:00,8.6,8.63,8.6,8.63,131940.0,8.6,8.63,8.6,8.63,131940.0
2017-12-15 10:00:00,8.63,8.64,8.62,8.64,215130.0,8.63,8.64,8.62,8.64,215130.0
2017-12-15 10:10:00,8.64,8.66,8.64,8.64,318045.0,8.64,8.66,8.64,8.64,318045.0
2017-12-15 10:20:00,8.65,8.66,8.64,8.65,69510.0,8.65,8.66,8.64,8.65,69510.0
2017-12-15 10:30:00,8.66,8.68,8.66,8.68,179340.0,8.66,8.68,8.66,8.68,179340.0
2017-12-15 10:40:00,8.68,8.7,8.68,8.7,90590.0,8.68,8.7,8.68,8.7,90590.0
2017-12-15 10:50:00,8.7,8.71,8.68,8.69,232205.0,8.7,8.71,8.68,8.69,232205.0
2017-12-15 11:00:00,8.69,8.7,8.67,8.68,98250.0,8.69,8.7,8.67,8.68,98250.0
2017-12-15 11:10:00,8.69,8.71,8.69,8.7,105750.0,8.69,8.71,8.69,8.7,105750.0
2017-12-15 11:20:00,8.7,8.71,8.69,8.69,89210.0,8.7,8.71,8.69,8.69,89210.0
2017-12-15 11:30:00,8.69,8.7,8.68,8.69,450710.0,8.69,8.7,8.68,8.69,450710.0
2017-12-15 11:40:00,8.69,8.7,8.68,8.69,375235.0,8.69,8.7,8.68,8.69,375235.0
2017-12-15 11:50:00,8.69,8.72,8.69,8.72,561625.0,8.69,8.72,8.69,8.72,561625.0
2017-12-15 12:00:00,8.72,8.73,8.7,8.7,129595.0,8.72,8.73,8.7,8.7,129595.0
2017-12-15 12:10:00,8.71,8.72,8.7,8.72,97435.0,8.71,8.72,8.7,8.72,97435.0
2017-12-15 12:20:00,8.72,8.72,8.69,8.7,130495.0,8.72,8.72,8.69,8.7,130495.0
2017-12-15 12:30:00,8.7,8.76,8.69,8.75,587525.0,8.7,8.76,8.69,8.75,587525.0
2017-12-15 12:40:00,8.75,8.75,8.71,8.72,321640.0,8.75,8.75,8.71,8.72,321640.0
2017-12-15 12:50:00,8.72,8.74,8.72,8.73,129760.0,8.72,8.74,8.72,8.73,129760.0
2017-12-15 13:00:00,8.73,8.73,8.71,8.71,106670.0,8.73,8.73,8.71,8.71,106670.0
2017-12-15 13:10:00,8.71,8.71,8.69,8.71,128395.0,8.71,8.71,8.69,8.71,128395.0
2017-12-15 13:20:00,8.71,8.72,8.7,8.71,100890.0,8.71,8.72,8.7,8.71,100890.0
2017-12-15 13:30:00,8.71,8.72,8.7,8.72,93365.0,8.71,8.72,8.7,8.72,93365.0
2017-12-15 13:40:00,8.72,8.72,8.7,8.7,98850.0,8.72,8.72,8.7,8.7,98850.0
2017-12-15 13:50:00,8.7,8.72,8.7,8.71,162490.0,8.7,8.72,8.7,8.71,162490.0
2017-12-15 14:00:00,8.71,8.71,8.71,8.71,57085.0,8.71,8.71,8.71,8.71,57085.0
2017-12-15 14:10:00,8.71,8.72,8.69,8.7,193895.0,8.71,8.72,8.69,8.7,193895.0
2017-12-15 14:20:00,8.71,8.71,8.69,8.7,97085.0,8.71,8.71,8.69,8.7,97085.0
2017-12-15 14:30:00,8.7,8.71,8.69,8.71,63475.0,8.7,8.71,8.69,8.71,63475.0
2017-12-15 14:40:00,8.7,8.71,8.7,8.71,60725.0,8.7,8.71,8.7,8.71,60725.0
2017-12-15 14:50:00,8.71,8.71,8.7,8.7,118870.0,8.71,8.71,8.7,8.7,118870.0
2017-12-15 15:00:00,8.69,8.71,8.69,8.7,110490.0,8.69,8.71,8.69,8.7,110490.0
2017-12-15 15:10:00,8.7,8.72,8.7,8.71,162305.0,8.7,8.72,8.7,8.71,162305.0
2017-12-15 15:20:00,8.71,8.73,8.71,8.72,157275.0,8.71,8.73,8.71,8.72,157275.0
2017-12-15 15:30:00,8.72,8.72,8.69,8.7,186950.0,8.72,8.72,8.69,8.7,186950.0
2017-12-15 15:40:00,8.7,8.7,8.68,8.68,320275.0,8.7,8.7,8.68,8.68,320275.0
2017-12-15 15:50:00,8.69,8.73,8.68,8.73,879920.0,8.69,8.73,8.68,8.73,879920.0
2017-12-18 09:30:00,8.78,8.79,8.74,8.76,163540.0,8.78,8.79,8.74,8.76,163540.0
2017-12-18 09:40:00,8.77,8.83,8.77,8.81,368855.0,8.77,8.83,8.77,8.81,368855.0
2017-12-18 09:50:00,8.81,8.82,8.79,8.8,293740.0,8.81,8.82,8.79,8.8,293740.0
2017-12-18 10:00:00,8.8,8.81,8.78,8.8,199010.0,8.8,8.81,8.78,8.8,199010.0
2017-12-18 10:10:00,8.8,8.81,8.76,8.77,121580.0,8.8,8.81,8.76,8.77,121580.0
2017-12-18 10:20:00,8.77,8.79,8.74,8.78,124715.0,8.77,8.79,8.74,8.78,124715.0
2017-12-18 10:30:00,8.78,8.8,8.78,8.8,96585.0,8.78,8.8,8.78,8.8,96585.0
2017-12-18 10:40:00,8.8,8.81,8.77,8.78,137155.0,8.8,8.81,8.77,8.78,137155.0
2017-12-18 10:50:00,8.78,8.81,8.78,8.8,146580.0,8.78,8.81,8.78,8.8,146580.0
2017-12-18 11:00:00,8.8,8.83,8.8,8.82,164945.0,8.8,8.83,8.8,8.82,164945.0
2017-12-18 11:10:00,8.82,8.84,8.8,8.83,202755.0,8.82,8.84,8.8,8.83,202755.0
2017-12-18 11:20:00,8.83,8.87,8.83,8.84,160075.0,8.83,8.87,8.83,8.84,160075.0
2017-12-18 11:30:00,8.84,8.86,8.84,8.86,86425.0,8.84,8.86,8.84,8.86,86425.0
2017-12-18 11:40:00,8.86,8.87,8.85,8.86,166235.0,8.86,8.87,8.85,8.86,166235.0
2017-12-18 11:50:00,8.87,8.88,8.85,8.86,90170.0,8.87,8.88,8.85,8.86,90170.0
2017-12-18 12:00:00,8.86,8.87,8.84,8.85,99510.0,8.86,8.87,8.84,8.85,99510.0
2017-12-18 12:10:00,8.85,8.87,8.84,8.85,82815.0,8.85,8.87,8.84,8.85,82815.0
2017-12-18 12:20:00,8.85,8.89,8.84,8.89,255720.0,8.85,8.89,8.84,8.89,255720.0
2017-12-18 12:30:00,8.88,8.89,8.86,8.89,144540.0,8.88,8.89,8.86,8.89,144540.0
2017-12-18 12:40:00,8.89,8.9,8.87,8.9,334260.0,8.89,8.9,8.87,8.9,334260.0
2017-12-18 12:50:00,8.9,8.9,8.87,8.9,163425.0,8.9,8.9,8.87,8.9,163425.0
2017-12-18 13:00:00,8.9,8.91,8.89,8.91,148260.0,8.9,8.91,8.89,8.91,148260.0
2017-12-18 13:10:00,8.91,8.92,8.9,8.92,280355.0,8.91,8.92,8.9,8.92,280355.0
2017-12-18 13:20:00,8.92,8.92,8.89,8.91,149020.0,8.92,8.92,8.89,8.91,149020.0
2017-12-18 13:30:00,8.91,8.92,8.9,8.92,97425.0,8.91,8.92,8.9,8.92,97425.0
2017-12-18 13:40:00,8.92,8.94,8.91,8.93,146880.0,8.92,8.94,8.91,8.93,146880.0
2017-12-18 13:50:00,8.93,8.94,8.92,8.93,161100.0,8.93,8.94,8.92,8.93,161100.0
2017-12-18 14:00:00,8.93,8.93,8.92,8.93,167540.0,8.93,8.93,8.92,8.93,167540.0
2017-12-18 14:10:00,8.93,8.93,8.91,8.92,177920.0,8.93,8.93,8.91,8.92,177920.0
2017-12-18 14:20:00,8.92,8.92,8.9,8.92,588755.0,8.92,8.92,8.9,8.92,588755.0
2017-12-18 14:30:00,8.92,8.93,8.91,8.93,181785.0,8.92,8.93,8.91,8.93,181785.0
2017-12-18 14:40:00,8.93,8.94,8.92,8.92,185670.0,8.93,8.94,8.92,8.92,185670.0
2017-12-18 14:50:00,8.92,8.92,8.9,8.91,160740.0,8.92,8.92,8.9,8.91,160740.0
2017-12-18 15:00:00,8.91,8.91,8.86,8.87,253900.0,8.91,8.91,8.86,8.87,253900.0
2017-12-18 15:10:00,8.87,8.87,8.86,8.87,94140.0,8.87,8.87,8.86,8.87,94140.0
2017-12-18 15:20:00,8.87,8.88,8.86,8.87,231795.0,8.87,8.88,8.86,8.87,231795.0
2017-12-18 15:30:00,8.86,8.88,8.86,8.87,182000.0,8.86,8.88,8.86,8.87,182000.0
2017-12-18 15:40:00,8.87,8.88,8.86,8.86,343755.0,8.87,8.88,8.86,8.86,343755.0
2017-12-18 15:50:00,8.86,8.87,8.84,8.85,425005.0,8.86,8.87,8.84,8.85,425005.0
2017-12-19 09:30:00,8.85,8.89,8.82,8.89,185600.0,8.85,8.89,8.82,8.89,185600.0
2017-12-19 09:40:00,8.89,8.9,8.85,8.86,99625.0,8.89,8.9,8.85,8.86,99625.0
2017-12-19 09:50:00,8.86,8.87,8.84,8.87,140815.0,8.86,8.87,8.84,8.87,140815.0
2017-12-19 10:00:00,8.87,8.91,8.86,8.91,92695.0,8.87,8.91,8.86,8.91,92695.0
2017-12-19 10:10:00,8.91,8.92,8.9,8.92,119740.0,8.91,8.92,8.9,8.92,119740.0
2017-12-19 10:20:00,8.92,8.94,8.91,8.93,169720.0,8.92,8.94,8.91,8.93,169720.0
2017-12-19 10:30:00,8.94,8.97,8.94,8.96,394535.0,8.94,8.97,8.94,8.96,394535.0
2017-12-19 10:40:00,8.96,8.97,8.94,8.96,168990.0,8.96,8.97,8.94,8.96,168990.0
2017-12-19 10:50:00,8.96,8.99,8.96,8.97,316995.0,8.96,8.99,8.96,8.97,316995.0
2017-12-19 11:00:00,8.97,9.03,8.97,9.01,583080.0,8.97,9.03,8.97,9.01,583080.0
2017-12-19 11:10:00,9.02,9.06,9.02,9.06,398485.0,9.02,9.06,9.02,9.06,398485.0
2017-12-19 11:20:00,9.06,9.12,9.05,9.1,727805.0,9.06,9.12,9.05,9.1,727805.0
2017-12-19 11:30:00,9.1,9.13,9.08,9.12,442380.0,9.1,9.13,9.08,9.12,442380.0
2017-12-19 11:40:00,9.11,9.13,9.06,9.07,241025.0,9.11,9.13,9.06,9.07,241025.0
2017-12-19 11:50:00,9.07,9.07,9.04,9.05,208350.0,9.07,9.07,9.04,9.05,208350.0
2017-12-19 12:00:00,9.06,9.06,9.03,9.04,179755.0,9.06,9.06,9.03,9.04,179755.0
2017-12-19 12:10:00,9.04,9.05,9.02,9.03,220465.0,9.04,9.05,9.02,9.03,220465.0
2017-12-19 12:20:00,9.02,9.02,8.98,9.0,161870.0,9.02,9.02,8.98,9.0,161870.0
2017-12-19 12:30:00,8.99,9.0,8.98,8.99,142735.0,8.99,9.0,8.98,8.99,142735.0
2017-12-19 12:40:00,8.99,9.03,8.98,9.02,196025.0,8.99,9.03,8.98,9.02,196025.0
2017-12-19 12:50:00,9.01,9.04,9.0,9.03,133300.0,9.01,9.04,9.0,9.03,133300.0
2017-12-19 13:00:00,9.03,9.06,9.02,9.04,346680.0,9.03,9.06,9.02,9.04,346680.0
2017-12-19 13:10:00,9.04,9.04,9.01,9.03,193275.0,9.04,9.04,9.01,9.03,193275.0
2017-12-19 13:20:00,9.03,9.03,9.01,9.03,152455.0,9.03,9.03,9.01,9.03,152455.0
2017-12-19 13:30:00,9.03,9.06,9.0,9.03,291100.0,9.03,9.06,9.0,9.03,291100.0
2017-12-19 13:40:00,9.03,9.05,9.03,9.05,70375.0,9.03,9.05,9.03,9.05,70375.0
2017-12-19 13:50:00,9.05,9.06,9.04,9.06,158005.0,9.05,9.06,9.04,9.06,158005.0
2017-12-19 14:00:00,9.06,9.06,9.03,9.03,147315.0,9.06,9.06,9.03,9.03,147315.0
2017-12-19 14:10:00,9.03,9.05,9.03,9.03,111455.0,9.03,9.05,9.03,9.03,111455.0
2017-12-19 14:20:00,9.03,9.03,8.98,8.99,542295.0,9.03,9.03,8.98,8.99,542295.0
2017-12-19 14:30:00,8.99,9.02,8.98,9.01,327255.0,8.99,9.02,8.98,9.01,327255.0
2017-12-19 14:40:00,9.02,9.02,8.99,9.0,200465.0,9.02,9.02,8.99,9.0,200465.0
2017-12-19 14:50:00,9.0,9.01,8.98,8.99,94215.0,9.0,9.01,8.98,8.99,94215.0
2017-12-19 15:00:00,8.99,9.01,8.99,8.99,110570.0,8.99,9.01,8.99,8.99,110570.0
2017-12-19 15:10:00,9.0,9.01,8.99,9.0,112940.0,9.0,9.01,8.99,9.0,112940.0
2017-12-19 15:20:00,9.0,9.02,9.0,9.01,148490.0,9.0,9.02,9.0,9.01,148490.0
2017-12-19 15:30:00,9.01,9.03,9.01,9.02,209095.0,9.01,9.03,9.01,9.02,209095.0
2017-12-19 15:40:00,9.02,9.02,9.0,9.01,273065.0,9.02,9.02,9.0,9.01,273065.0
2017-12-19 15:50:00,9.01,9.02,9.0,9.02,617015.0,9.01,9.02,9.0,9.02,617015.0
2017-12-20 09:30:00,9.1,9.1,8.74,8.96,498150.0,9.1,9.1,8.74,8.96,498150.0
2017-12-20 09:40:00,8.96,8.99,8.92,8.97,402365.0,8.96,8.99,8.92,8.97,402365.0
2017-12-20 09:50:00,8.97,8.98,8.92,8.98,477230.0,8.97,8.98,8.92,8.98,477230.0
2017-12-20 10:00:00,8.98,8.98,8.95,8.98,241940.0,8.98,8.98,8.95,8.98,241940.0
2017-12-20 10:10:00,8.98,8.98,8.96,8.96,268390.0,8.98,8.98,8.96,8.96,268390.0
2017-12-20 10:20:00,8.96,8.97,8.93,8.93,258650.0,8.96,8.97,8.93,8.93,258650.0
2017-12-20 10:30:00,8.93,8.97,8.93,8.94,226410.0,8.93,8.97,8.93,8.94,226410.0
2017-12-20 10:40:00,8.95,8.96,8.93,8.95,253905.0,8.95,8.96,8.93,8.95,253905.0
2017-12-20 10:50:00,8.95,8.95,8.93,8.94,155015.0,8.95,8.95,8.93,8.94,155015.0
2017-12-20 11:00:00,8.94,8.95,8.93,8.94,75365.0,8.94,8.95,8.93,8.94,75365.0
2017-12-20 11:10:00,8.94,8.95,8.94,8.94,156640.0,8.94,8.95,8.94,8.94,156640.0
2017-12-20 11:20:00,8.94,8.95,8.94,8.95,236690.0,8.94,8.95,8.94,8.95,236690.0
2017-12-20 11:30:00,8.94,8.99,8.94,8.99,164110.0,8.94,8.99,8.94,8.99,164110.0
2017-12-20 11:40:00,8.99,9.02,8.98,9.02,98340.0,8.99,9.02,8.98,9.02,98340.0
2017-12-20 11:50:00,9.02,9.02,8.99,9.02,126935.0,9.02,9.02,8.99,9.02,126935.0
2017-12-20 12:00:00,9.02,9.02,9.0,9.0,81980.0,9.02,9.02,9.0,9.0,81980.0
2017-12-20 12:10:00,9.0,9.0,8.97,8.98,144950.0,9.0,9.0,8.97,8.98,144950.0
2017-12-20 12:20:00,8.98,9.0,8.97,9.0,81775.0,8.98,9.0,8.97,9.0,81775.0
2017-12-20 12:30:00,9.0,9.0,8.96,8.97,132110.0,9.0,9.0,8.96,8.97,132110.0
2017-12-20 12:40:00,8.97,8.99,8.97,8.99,69600.0,8.97,8.99,8.97,8.99,69600.0
2017-12-20 12:50:00,8.99,8.99,8.97,8.98,75740.0,8.99,8.99,8.97,8.98,75740.0
2017-12-20 13:00:00,8.98,9.01,8.98,9.0,117920.0,8.98,9.01,8.98,9.0,117920.0
2017-12-20 13:10:00,9.0,9.02,8.99,9.0,253220.0,9.0,9.02,8.99,9.0,253220.0
2017-12-20 13:20:00,9.0,9.0,8.97,8.98,220715.0,9.0,9.0,8.97,8.98,220715.0
2017-12-20 13:30:00,8.98,8.99,8.98,8.98,60030.0,8.98,8.99,8.98,8.98,60030.0
2017-12-20 13:40:00,8.98,8.98,8.96,8.98,95255.0,8.98,8.98,8.96,8.98,95255.0
2017-12-20 13:50:00,8.98,8.98,8.96,8.97,153320.0,8.98,8.98,8.96,8.97,153320.0
2017-12-20 14:00:00,8.98,8.99,8.97,8.98,81425.0,8.98,8.99,8.97,8.98,81425.0
2017-12-20 14:10:00,8.98,8.99,8.97,8.98,112555.0,8.98,8.99,8.97,8.98,112555.0
2017-12-20 14:20:00,8.98,8.99,8.98,8.98,96940.0,8.98,8.99,8.98,8.98,96940.0
2017-12-20 14:30:00,8.98,8.99,8.98,8.99,88610.0,8.98,8.99,8.98,8.99,88610.0
2017-12-20 14:40:00,8.99,9.0,8.98,8.99,117860.0,8.99,9.0,8.98,8.99,117860.0
2017-12-20 14:50:00,8.99,8.99,8.98,8.99,89600.0,8.99,8.99,8.98,8.99,89600.0
2017-12-20 15:00:00,9.0,9.0,8.97,8.98,150335.0,9.0,9.0,8.97,8.98,150335.0
2017-12-20 15:10:00,8.98,8.98,8.97,8.98,108495.0,8.98,8.98,8.97,8.98,108495.0
2017-12-20 15:20:00,8.98,8.99,8.98,8.98,191355.0,8.98,8.99,8.98,8.98,191355.0
2017-12-20 15:30:00,8.98,8.99,8.98,8.99,184850.0,8.98,8.99,8.98,8.99,184850.0
2017-12-20 15:40:00,8.99,9.0,8.98,8.98,352355.0,8.99,9.0,8.98,8.98,352355.0
2017-12-20 15:50:00,8.98,8.99,8.97,8.97,587750.0,8.98,8.99,8.97,8.97,587750.0
2017-12-21 09:30:00,9.0,9.0,8.9,8.94,380455.0,9.0,9.0,8.9,8.94,380455.0
2017-12-21 09:40:00,8.93,8.94,8.91,8.93,130100.0,8.93,8.94,8.91,8.93,130100.0
2017-12-21 09:50:00,8.92,8.94,8.89,8.9,143590.0,8.92,8.94,8.89,8.9,143590.0
2017-12-21 10:00:00,8.9,8.91,8.88,8.89,93060.0,8.9,8.91,8.88,8.89,93060.0
2017-12-21 10:10:00,8.89,8.93,8.87,8.93,113060.0,8.89,8.93,8.87,8.93,113060.0
2017-12-21 10:20:00,8.93,8.95,8.9,8.91,127905.0,8.93,8.95,8.9,8.91,127905.0
2017-12-21 10:30:00,8.91,8.91,8.86,8.9,226080.0,8.91,8.91,8.86,8.9,226080.0
2017-12-21 10:40:00,8.9,8.9,8.87,8.88,215445.0,8.9,8.9,8.87,8.88,215445.0
2017-12-21 10:50:00,8.88,8.89,8.85,8.87,171745.0,8.88,8.89,8.85,8.87,171745.0
2017-12-21 11:00:00,8.87,8.89,8.87,8.87,130570.0,8.87,8.89,8.87,8.87,130570.0
2017-12-21 11:10:00,8.87,8.89,8.87,8.88,101880.0,8.87,8.89,8.87,8.88,101880.0
2017-12-21 11:20:00,8.88,8.89,8.87,8.88,81160.0,8.88,8.89,8.87,8.88,81160.0
2017-12-21 11:30:00,8.88,8.9,8.87,8.9,108030.0,8.88,8.9,8.87,8.9,108030.0
2017-12-21 11:40:00,8.9,8.9,8.87,8.88,93810.0,8.9,8.9,8.87,8.88,93810.0
2017-12-21 11:50:00,8.87,8.88,8.87,8.87,76370.0,8.87,8.88,8.87,8.87,76370.0
2017-12-21 12:00:00,8.88,8.88,8.86,8.86,95910.0,8.88,8.88,8.86,8.86,95910.0
2017-12-21 12:10:00,8.86,8.88,8.86,8.86,145030.0,8.86,8.88,8.86,8.86,145030.0
2017-12-21 12:20:00,8.86,8.87,8.86,8.87,158500.0,8.86,8.87,8.86,8.87,158500.0
2017-12-21 12:30:00,8.87,8.9,8.86,8.89,122630.0,8.87,8.9,8.86,8.89,122630.0
2017-12-21 12:40:00,8.89,8.9,8.89,8.89,74190.0,8.89,8.9,8.89,8.89,74190.0
2017-12-21 12:50:00,8.89,8.9,8.89,8.89,124520.0,8.89,8.9,8.89,8.89,124520.0
2017-12-21 13:00:00,8.89,8.89,8.87,8.87,165095.0,8.89,8.89,8.87,8.87,165095.0
2017-12-21 13:10:00,8.87,8.87,8.84,8.86,261790.0,8.87,8.87,8.84,8.86,261790.0
2017-12-21 13:20:00,8.86,8.87,8.85,8.85,88580.0,8.86,8.87,8.85,8.85,88580.0
2017-12-21 13:30:00,8.85,8.86,8.84,8.84,55595.0,8.85,8.86,8.84,8.84,55595.0
2017-12-21 13:40:00,8.85,8.85,8.83,8.83,200930.0,8.85,8.85,8.83,8.83,200930.0
2017-12-21 13:50:00,8.84,8.84,8.83,8.83,66295.0,8.84,8.84,8.83,8.83,66295.0
2017-12-21 14:00:00,8.83,8.83,8.82,8.83,73275.0,8.83,8.83,8.82,8.83,73275.0
2017-12-21 14:10:00,8.83,8.84,8.8,8.8,235825.0,8.83,8.84,8.8,8.8,235825.0
2017-12-21 14:20:00,8.8,8.82,8.8,8.81,139960.0,8.8,8.82,8.8,8.81,139960.0
2017-12-21 14:30:00,8.81,8.82,8.8,8.82,109785.0,8.81,8.82,8.8,8.82,109785.0
2017-12-21 14:40:00,8.82,8.84,8.82,8.84,73540.0,8.82,8.84,8.82,8.84,73540.0
2017-12-21 14:50:00,8.84,8.86,8.82,8.86,217805.0,8.84,8.86,8.82,8.86,217805.0
2017-12-21 15:00:00,8.86,8.86,8.83,8.84,177335.0,8.86,8.86,8.83,8.84,177335.0
2017-12-21 15:10:00,8.84,8.86,8.84,8.86,182480.0,8.84,8.86,8.84,8.86,182480.0
2017-12-21 15:20:00,8.86,8.86,8.83,8.83,185845.0,8.86,8.86,8.83,8.83,185845.0
2017-12-21 15:30:00,8.83,8.83,8.82,8.82,187720.0,8.83,8.83,8.82,8.82,187720.0
2017-12-21 15:40:00,8.82,8.83,8.81,8.81,261700.0,8.82,8.83,8.81,8.81,261700.0
2017-12-21 15:50:00,8.81,8.81,8.78,8.8,741500.0,8.81,8.81,8.78,8.8,741500.0
2017-12-22 09:30:00,8.81,8.81,8.75,8.81,138170.0,8.81,8.81,8.75,8.81,138170.0
2017-12-22 09:40:00,8.8,8.81,8.75,8.77,124965.0,8.8,8.81,8.75,8.77,124965.0
2017-12-22 09:50:00,8.78,8.8,8.76,8.8,172570.0,8.78,8.8,8.76,8.8,172570.0
2017-12-22 10:00:00,8.79,8.8,8.78,8.8,65660.0,8.79,8.8,8.78,8.8,65660.0
2017-12-22 10:10:00,8.79,8.84,8.79,8.81,72535.0,8.79,8.84,8.79,8.81,72535.0
2017-12-22 10:20:00,8.81,8.82,8.79,8.79,32430.0,8.81,8.82,8.79,8.79,32430.0
2017-12-22 10:30:00,8.8,8.83,8.79,8.83,62505.0,8.8,8.83,8.79,8.83,62505.0
2017-12-22 10:40:00,8.84,8.85,8.83,8.84,35990.0,8.84,8.85,8.83,8.84,35990.0
2017-12-22 10:50:00,8.84,8.84,8.78,8.78,71195.0,8.84,8.84,8.78,8.78,71195.0
2017-12-22 11:00:00,8.79,8.79,8.76,8.77,57950.0,8.79,8.79,8.76,8.77,57950.0
2017-12-22 11:10:00,8.76,8.79,8.76,8.78,96675.0,8.76,8.79,8.76,8.78,96675.0
2017-12-22 11:20:00,8.78,8.8,8.77,8.79,78115.0,8.78,8.8,8.77,8.79,78115.0
2017-12-22 11:30:00,8.78,8.79,8.76,8.76,72600.0,8.78,8.79,8.76,8.76,72600.0
2017-12-22 11:40:00,8.76,8.78,8.76,8.77,36050.0,8.76,8.78,8.76,8.77,36050.0
2017-12-22 11:50:00,8.77,8.8,8.76,8.79,103335.0,8.77,8.8,8.76,8.79,103335.0
2017-12-22 12:00:00,8.79,8.82,8.79,8.81,117205.0,8.79,8.82,8.79,8.81,117205.0
2017-12-22 12:10:00,8.81,8.83,8.81,8.82,191535.0,8.81,8.83,8.81,8.82,191535.0
2017-12-22 12:20:00,8.82,8.83,8.8,8.81,74385.0,8.82,8.83,8.8,8.81,74385.0
2017-12-22 12:30:00,8.81,8.82,8.78,8.79,66975.0,8.81,8.82,8.78,8.79,66975.0
2017-12-22 12:40:00,8.78,8.79,8.76,8.76,115760.0,8.78,8.79,8.76,8.76,115760.0
2017-12-22 12:50:00,8.75,8.77,8.74,8.75,117945.0,8.75,8.77,8.74,8.75,117945.0
2017-12-22 13:00:00,8.75,8.76,8.72,8.75,184585.0,8.75,8.76,8.72,8.75,184585.0
2017-12-22 13:10:00,8.75,8.76,8.75,8.76,172535.0,8.75,8.76,8.75,8.76,172535.0
2017-12-22 13:20:00,8.76,8.77,8.75,8.76,74955.0,8.76,8.77,8.75,8.76,74955.0
2017-12-22 13:30:00,8.76,8.77,8.75,8.77,55865.0,8.76,8.77,8.75,8.77,55865.0
2017-12-22 13:40:00,8.77,8.78,8.74,8.75,125450.0,8.77,8.78,8.74,8.75,125450.0
2017-12-22 13:50:00,8.75,8.77,8.74,8.75,145600.0,8.75,8.77,8.74,8.75,145600.0
2017-12-22 14:00:00,8.76,8.78,8.75,8.78,94250.0,8.76,8.78,8.75,8.78,94250.0
2017-12-22 14:10:00,8.79,8.79,8.76,8.78,97200.0,8.79,8.79,8.76,8.78,97200.0
2017-12-22 14:20:00,8.77,8.8,8.77,8.79,77850.0,8.77,8.8,8.77,8.79,77850.0
2017-12-22 14:30:00,8.79,8.8,8.77,8.78,59545.0,8.79,8.8,8.77,8.78,59545.0
2017-12-22 14:40:00,8.77,8.79,8.77,8.78,74755.0,8.77,8.79,8.77,8.78,74755.0
2017-12-22 14:50:00,8.79,8.79,8.78,8.78,73735.0,8.79,8.79,8.78,8.78,73735.0
2017-12-22 15:00:00,8.78,8.79,8.78,8.78,71420.0,8.78,8.79,8.78,8.78,71420.0
2017-12-22 15:10:00,8.78,8.78,8.77,8.78,57895.0,8.78,8.78,8.77,8.78,57895.0
2017-12-22 15:20:00,8.78,8.79,8.78,8.79,67720.0,8.78,8.79,8.78,8.79,67720.0
2017-12-22 15:30:00,8.79,8.79,8.78,8.78,124465.0,8.79,8.79,8.78,8.78,124465.0
2017-12-22 15:40:00,8.78,8.78,8.77,8.77,141065.0,8.78,8.78,8.77,8.77,141065.0
2017-12-22 15:50:00,8.77,8.79,8.77,8.78,466385.0,8.77,8.79,8.77,8.78,466385.0
2017-12-26 09:30:00,8.72,8.8,8.72,8.77,128870.0,8.72,8.8,8.72,8.77,128870.0
2017-12-26 09:40:00,8.77,8.8,8.76,8.78,50540.0,8.77,8.8,8.76,8.78,50540.0
2017-12-26 09:50:00,8.79,8.81,8.78,8.81,78900.0,8.79,8.81,8.78,8.81,78900.0
2017-12-26 10:00:00,8.8,8.82,8.8,8.82,27250.0,8.8,8.82,8.8,8.82,27250.0
2017-12-26 10:10:00,8.82,8.84,8.82,8.84,45225.0,8.82,8.84,8.82,8.84,45225.0
2017-12-26 10:20:00,8.84,8.86,8.84,8.85,136190.0,8.84,8.86,8.84,8.85,136190.0
2017-12-26 10:30:00,8.85,8.86,8.83,8.83,80815.0,8.85,8.86,8.83,8.83,80815.0
2017-12-26 10:40:00,8.83,8.84,8.8,8.8,45900.0,8.83,8.84,8.8,8.8,45900.0
2017-12-26 10:50:00,8.8,8.8,8.78,8.79,60705.0,8.8,8.8,8.78,8.79,60705.0
2017-12-26 11:00:00,8.79,8.8,8.76,8.76,199120.0,8.79,8.8,8.76,8.76,199120.0
2017-12-26 11:10:00,8.76,8.78,8.75,8.77,65340.0,8.76,8.78,8.75,8.77,65340.0
2017-12-26 11:20:00,8.77,8.79,8.77,8.79,73930.0,8.77,8.79,8.77,8.79,73930.0
2017-12-26 11:30:00,8.79,8.8,8.78,8.79,71725.0,8.79,8.8,8.78,8.79,71725.0
2017-12-26 11:40:00,8.79,8.8,8.78,8.78,45390.0,8.79,8.8,8.78,8.78,45390.0
2017-12-26 11:50:00,8.78,8.8,8.78,8.79,66470.0,8.78,8.8,8.78,8.79,66470.0
2017-12-26 12:00:00,8.79,8.81,8.78,8.81,36670.0,8.79,8.81,8.78,8.81,36670.0
2017-12-26 12:10:00,8.81,8.81,8.79,8.79,29435.0,8.81,8.81,8.79,8.79,29435.0
2017-12-26 12:20:00,8.79,8.82,8.78,8.81,265520.0,8.79,8.82,8.78,8.81,265520.0
2017-12-26 12:30:00,8.81,8.81,8.79,8.79,196870.0,8.81,8.81,8.79,8.79,196870.0
2017-12-26 12:40:00,8.79,8.81,8.79,8.8,39370.0,8.79,8.81,8.79,8.8,39370.0
2017-12-26 12:50:00,8.8,8.8,8.79,8.79,28040.0,8.8,8.8,8.79,8.79,28040.0
2017-12-26 13:00:00,8.8,8.8,8.8,8.8,30390.0,8.8,8.8,8.8,8.8,30390.0
2017-12-26 13:10:00,8.81,8.81,8.8,8.8,91550.0,8.81,8.81,8.8,8.8,91550.0
2017-12-26 13:20:00,8.8,8.81,8.8,8.8,28085.0,8.8,8.81,8.8,8.8,28085.0
2017-12-26 13:30:00,8.81,8.81,8.8,8.8,70485.0,8.81,8.81,8.8,8.8,70485.0
2017-12-26 13:40:00,8.8,8.81,8.8,8.81,48760.0,8.8,8.81,8.8,8.81,48760.0
2017-12-26 13:50:00,8.81,8.83,8.81,8.82,51800.0,8.81,8.83,8.81,8.82,51800.0
2017-12-26 14:00:00,8.82,8.82,8.82,8.82,36870.0,8.82,8.82,8.82,8.82,36870.0
2017-12-26 14:10:00,8.82,8.83,8.81,8.82,116325.0,8.82,8.83,8.81,8.82,116325.0
2017-12-26 14:20:00,8.82,8.83,8.82,8.83,48715.0,8.82,8.83,8.82,8.83,48715.0
2017-12-26 14:30:00,8.83,8.83,8.83,8.83,43895.0,8.83,8.83,8.83,8.83,43895.0
2017-12-26 14:40:00,8.83,8.83,8.83,8.83,37185.0,8.83,8.83,8.83,8.83,37185.0
2017-12-26 14:50:00,8.84,8.84,8.83,8.84,49670.0,8.84,8.84,8.83,8.84,49670.0
2017-12-26 15:00:00,8.83,8.84,8.83,8.84,39500.0,8.83,8.84,8.83,8.84,39500.0
2017-12-26 15:10:00,8.84,8.84,8.82,8.83,110015.0,8.84,8.84,8.82,8.83,110015.0
2017-12-26 15:20:00,8.83,8.83,8.82,8.83,58950.0,8.83,8.83,8.82,8.83,58950.0
2017-12-26 15:30:00,8.82,8.84,8.82,8.84,78705.0,8.82,8.84,8.82,8.84,78705.0
2017-12-26 15:40:00,8.84,8.84,8.83,8.83,121215.0,8.84,8.84,8.83,8.83,121215.0
2017-12-26 15:50:00,8.83,8.84,8.82,8.83,263605.0,8.83,8.84,8.82,8.83,263605.0
2017-12-27 09:30:00,8.84,8.86,8.78,8.83,61920.0,8.84,8.86,8.78,8.83,61920.0
2017-12-27 09:40:00,8.83,8.84,8.82,8.82,25540.0,8.83,8.84,8.82,8.82,25540.0
2017-12-27 09:50:00,8.82,8.84,8.81,8.83,59950.0,8.82,8.84,8.81,8.83,59950.0
2017-12-27 10:00:00,8.83,8.83,8.82,8.83,52035.0,8.83,8.83,8.82,8.83,52035.0
2017-12-27 10:10:00,8.83,8.85,8.83,8.84,101415.0,8.83,8.85,8.83,8.84,101415.0
2017-12-27 10:20:00,8.84,8.84,8.83,8.84,35500.0,8.84,8.84,8.83,8.84,35500.0
2017-12-27 10:30:00,8.84,8.84,8.84,8.84,39745.0,8.84,8.84,8.84,8.84,39745.0
2017-12-27 10:40:00,8.84,8.85,8.84,8.85,50965.0,8.84,8.85,8.84,8.85,50965.0
2017-12-27 10:50:00,8.85,8.85,8.83,8.83,49865.0,8.85,8.85,8.83,8.83,49865.0
2017-12-27 11:00:00,8.83,8.85,8.83,8.84,81640.0,8.83,8.85,8.83,8.84,81640.0
2017-12-27 11:10:00,8.84,8.84,8.82,8.83,44785.0,8.84,8.84,8.82,8.83,44785.0
2017-12-27 11:20:00,8.83,8.84,8.83,8.84,31495.0,8.83,8.84,8.83,8.84,31495.0
2017-12-27 11:30:00,8.84,8.84,8.84,8.84,26050.0,8.84,8.84,8.84,8.84,26050.0
2017-12-27 11:40:00,8.84,8.84,8.83,8.83,32940.0,8.84,8.84,8.83,8.83,32940.0
2017-12-27 11:50:00,8.83,8.84,8.82,8.83,42210.0,8.83,8.84,8.82,8.83,42210.0
2017-12-27 12:00:00,8.83,8.84,8.83,8.83,28580.0,8.83,8.84,8.83,8.83,28580.0
2017-12-27 12:10:00,8.83,8.84,8.83,8.83,21695.0,8.83,8.84,8.83,8.83,21695.0
2017-12-27 12:20:00,8.83,8.83,8.82,8.82,26500.0,8.83,8.83,8.82,8.82,26500.0
2017-12-27 12:30:00,8.82,8.83,8.82,8.82,17540.0,8.82,8.83,8.82,8.82,17540.0
2017-12-27 12:40:00,8.82,8.83,8.81,8.82,18000.0,8.82,8.83,8.81,8.82,18000.0
2017-12-27 12:50:00,8.82,8.83,8.82,8.82,15270.0,8.82,8.83,8.82,8.82,15270.0
2017-12-27 13:00:00,8.81,8.81,8.79,8.8,42710.0,8.81,8.81,8.79,8.8,42710.0
2017-12-27 13:10:00,8.8,8.8,8.79,8.8,20910.0,8.8,8.8,8.79,8.8,20910.0
2017-12-27 13:20:00,8.8,8.81,8.79,8.79,77980.0,8.8,8.81,8.79,8.79,77980.0
2017-12-27 13:30:00,8.79,8.8,8.79,8.8,28990.0,8.79,8.8,8.79,8.8,28990.0
2017-12-27 13:40:00,8.8,8.8,8.79,8.8,25800.0,8.8,8.8,8.79,8.8,25800.0
2017-12-27 13:50:00,8.8,8.81,8.79,8.8,19900.0,8.8,8.81,8.79,8.8,19900.0
2017-12-27 14:00:00,8.8,8.81,8.79,8.81,42120.0,8.8,8.81,8.79,8.81,42120.0
2017-12-27 14:10:00,8.8,8.81,8.8,8.81,16840.0,8.8,8.81,8.8,8.81,16840.0
2017-12-27 14:20:00,8.81,8.81,8.81,8.81,29615.0,8.81,8.81,8.81,8.81,29615.0
2017-12-27 14:30:00,8.81,8.82,8.81,8.81,30090.0,8.81,8.82,8.81,8.81,30090.0
2017-12-27 14:40:00,8.81,8.81,8.8,8.8,30125.0,8.81,8.81,8.8,8.8,30125.0
2017-12-27 14:50:00,8.81,8.81,8.8,8.8,41330.0,8.81,8.81,8.8,8.8,41330.0
2017-12-27 15:00:00,8.8,8.81,8.8,8.81,32550.0,8.8,8.81,8.8,8.81,32550.0
2017-12-27 15:10:00,8.81,8.82,8.81,8.81,58170.0,8.81,8.82,8.81,8.81,58170.0
2017-12-27 15:20:00,8.81,8.81,8.8,8.81,56005.0,8.81,8.81,8.8,8.81,56005.0
2017-12-27 15:30:00,8.81,8.81,8.81,8.81,74250.0,8.81,8.81,8.81,8.81,74250.0
2017-12-27 15:40:00,8.81,8.81,8.8,8.8,101510.0,8.81,8.81,8.8,8.8,101510.0
2017-12-27 15:50:00,8.8,8.82,8.8,8.81,265455.0,8.8,8.82,8.8,8.81,265455.0
2017-12-28 09:30:00,8.82,8.82,8.79,8.8,46825.0,8.82,8.82,8.79,8.8,46825.0
2017-12-28 09:40:00,8.8,8.81,8.8,8.8,48445.0,8.8,8.81,8.8,8.8,48445.0
2017-12-28 09:50:00,8.81,8.81,8.77,8.79,86740.0,8.81,8.81,8.77,8.79,86740.0
2017-12-28 10:00:00,8.79,8.8,8.79,8.79,32970.0,8.79,8.8,8.79,8.79,32970.0
2017-12-28 10:10:00,8.79,8.81,8.79,8.79,65125.0,8.79,8.81,8.79,8.79,65125.0
2017-12-28 10:20:00,8.8,8.8,8.77,8.78,32075.0,8.8,8.8,8.77,8.78,32075.0
2017-12-28 10:30:00,8.79,8.79,8.78,8.79,25820.0,8.79,8.79,8.78,8.79,25820.0
2017-12-28 10:40:00,8.79,8.79,8.77,8.79,45055.0,8.79,8.79,8.77,8.79,45055.0
2017-12-28 10:50:00,8.78,8.79,8.78,8.79,29925.0,8.78,8.79,8.78,8.79,29925.0
2017-12-28 11:00:00,8.79,8.79,8.77,8.79,69885.0,8.79,8.79,8.77,8.79,69885.0
2017-12-28 11:10:00,8.79,8.79,8.78,8.78,18160.0,8.79,8.79,8.78,8.78,18160.0
2017-12-28 11:20:00,8.78,8.8,8.78,8.79,38640.0,8.78,8.8,8.78,8.79,38640.0
2017-12-28 11:30:00,8.79,8.79,8.77,8.78,54830.0,8.79,8.79,8.77,8.78,54830.0
2017-12-28 11:40:00,8.77,8.78,8.77,8.78,33725.0,8.77,8.78,8.77,8.78,33725.0
2017-12-28 11:50:00,8.79,8.79,8.77,8.78,35405.0,8.79,8.79,8.77,8.78,35405.0
2017-12-28 12:00:00,8.78,8.79,8.78,8.78,35680.0,8.78,8.79,8.78,8.78,35680.0
2017-12-28 12:10:00,8.78,8.78,8.78,8.78,14300.0,8.78,8.78,8.78,8.78,14300.0
2017-12-28 12:20:00,8.78,8.79,8.78,8.78,27035.0,8.78,8.79,8.78,8.78,27035.0
2017-12-28 12:30:00,8.79,8.79,8.78,8.79,28025.0,8.79,8.79,8.78,8.79,28025.0
2017-12-28 12:40:00,8.79,8.8,8.78,8.78,170935.0,8.79,8.8,8.78,8.78,170935.0
2017-12-28 12:50:00,8.78,8.81,8.78,8.8,240170.0,8.78,8.81,8.78,8.8,240170.0
2017-12-28 13:00:00,8.8,8.81,8.79,8.81,367170.0,8.8,8.81,8.79,8.81,367170.0
2017-12-28 13:10:00,8.81,8.82,8.79,8.79,214225.0,8.81,8.82,8.79,8.79,214225.0
2017-12-28 13:20:00,8.79,8.81,8.78,8.78,876205.0,8.79,8.81,8.78,8.78,876205.0
2017-12-28 13:30:00,8.78,8.8,8.78,8.79,648815.0,8.78,8.8,8.78,8.79,648815.0
2017-12-28 13:40:00,8.79,8.81,8.79,8.79,772470.0,8.79,8.81,8.79,8.79,772470.0
2017-12-28 13:50:00,8.8,8.8,8.78,8.79,184560.0,8.8,8.8,8.78,8.79,184560.0
2017-12-28 14:00:00,8.78,8.79,8.78,8.79,120485.0,8.78,8.79,8.78,8.79,120485.0
2017-12-28 14:10:00,8.78,8.8,8.78,8.78,129775.0,8.78,8.8,8.78,8.78,129775.0
2017-12-28 14:20:00,8.78,8.78,8.77,8.78,145580.0,8.78,8.78,8.77,8.78,145580.0
2017-12-28 14:30:00,8.78,8.78,8.77,8.78,157985.0,8.78,8.78,8.77,8.78,157985.0
2017-12-28 14:40:00,8.78,8.79,8.78,8.79,83065.0,8.78,8.79,8.78,8.79,83065.0
2017-12-28 14:50:00,8.79,8.79,8.78,8.79,93905.0,8.79,8.79,8.78,8.79,93905.0
2017-12-28 15:00:00,8.78,8.79,8.77,8.78,95390.0,8.78,8.79,8.77,8.78,95390.0
2017-12-28 15:10:00,8.78,8.79,8.77,8.79,192810.0,8.78,8.79,8.77,8.79,192810.0
2017-12-28 15:20:00,8.79,8.8,8.78,8.79,178755.0,8.79,8.8,8.78,8.79,178755.0
2017-12-28 15:30:00,8.79,8.8,8.77,8.79,186905.0,8.79,8.8,8.77,8.79,186905.0
2017-12-28 15:40:00,8.79,8.8,8.78,8.8,119310.0,8.79,8.8,8.78,8.8,119310.0
2017-12-28 15:50:00,8.8,8.81,8.79,8.8,274540.0,8.8,8.81,8.79,8.8,274540.0
2017-12-29 09:30:00,8.82,8.84,8.78,8.81,134815.0,8.82,8.84,8.78,8.81,134815.0
2017-12-29 09:40:00,8.81,8.82,8.8,8.8,52000.0,8.81,8.82,8.8,8.8,52000.0
2017-12-29 09:50:00,8.8,8.8,8.78,8.8,30785.0,8.8,8.8,8.78,8.8,30785.0
2017-12-29 10:00:00,8.8,8.83,8.8,8.83,122595.0,8.8,8.83,8.8,8.83,122595.0
2017-12-29 10:10:00,8.83,8.83,8.81,8.83,36465.0,8.83,8.83,8.81,8.83,36465.0
2017-12-29 10:20:00,8.84,8.84,8.82,8.83,35830.0,8.84,8.84,8.82,8.83,35830.0
2017-12-29 10:30:00,8.83,8.83,8.82,8.83,78740.0,8.83,8.83,8.82,8.83,78740.0
2017-12-29 10:40:00,8.82,8.83,8.82,8.83,60345.0,8.82,8.83,8.82,8.83,60345.0
2017-12-29 10:50:00,8.83,8.83,8.81,8.82,134480.0,8.83,8.83,8.81,8.82,134480.0
2017-12-29 11:00:00,8.82,8.82,8.8,8.81,75740.0,8.82,8.82,8.8,8.81,75740.0
2017-12-29 11:10:00,8.81,8.82,8.81,8.82,35000.0,8.81,8.82,8.81,8.82,35000.0
2017-12-29 11:20:00,8.82,8.82,8.81,8.82,52685.0,8.82,8.82,8.81,8.82,52685.0
2017-12-29 11:30:00,8.82,8.82,8.81,8.82,37000.0,8.82,8.82,8.81,8.82,37000.0
2017-12-29 11:40:00,8.82,8.83,8.82,8.82,37705.0,8.82,8.83,8.82,8.82,37705.0
2017-12-29 11:50:00,8.83,8.84,8.81,8.83,70450.0,8.83,8.84,8.81,8.83,70450.0
2017-12-29 12:00:00,8.83,8.83,8.8,8.82,91875.0,8.83,8.83,8.8,8.82,91875.0
2017-12-29 12:10:00,8.82,8.83,8.82,8.83,46105.0,8.82,8.83,8.82,8.83,46105.0
2017-12-29 12:20:00,8.83,8.84,8.81,8.81,76985.0,8.83,8.84,8.81,8.81,76985.0
2017-12-29 12:30:00,8.81,8.81,8.81,8.81,42860.0,8.81,8.81,8.81,8.81,42860.0
2017-12-29 12:40:00,8.81,8.82,8.8,8.8,31470.0,8.81,8.82,8.8,8.8,31470.0
2017-12-29 12:50:00,8.8,8.81,8.8,8.81,38985.0,8.8,8.81,8.8,8.81,38985.0
2017-12-29 13:00:00,8.81,8.81,8.79,8.79,26995.0,8.81,8.81,8.79,8.79,26995.0
2017-12-29 13:10:00,8.8,8.81,8.79,8.81,68830.0,8.8,8.81,8.79,8.81,68830.0
2017-12-29 13:20:00,8.81,8.82,8.81,8.81,34720.0,8.81,8.82,8.81,8.81,34720.0
2017-12-29 13:30:00,8.8,8.82,8.8,8.81,48715.0,8.8,8.82,8.8,8.81,48715.0
2017-12-29 13:40:00,8.81,8.82,8.81,8.82,47080.0,8.81,8.82,8.81,8.82,47080.0
2017-12-29 13:50:00,8.82,8.82,8.8,8.81,41965.0,8.82,8.82,8.8,8.81,41965.0
2017-12-29 14:00:00,8.81,8.82,8.8,8.81,52675.0,8.81,8.82,8.8,8.81,52675.0
2017-12-29 14:10:00,8.8,8.81,8.8,8.81,61030.0,8.8,8.81,8.8,8.81,61030.0
2017-12-29 14:20:00,8.81,8.82,8.81,8.81,63460.0,8.81,8.82,8.81,8.81,63460.0
2017-12-29 14:30:00,8.81,8.82,8.81,8.81,56180.0,8.81,8.82,8.81,8.81,56180.0
2017-12-29 14:40:00,8.81,8.82,8.79,8.8,89275.0,8.81,8.82,8.79,8.8,89275.0
2017-12-29 14:50:00,8.8,8.8,8.79,8.79,92455.0,8.8,8.8,8.79,8.79,92455.0
2017-12-29 15:00:00,8.79,8.8,8.78,8.79,94400.0,8.79,8.8,8.78,8.79,94400.0
2017-12-29 15:10:00,8.79,8.79,8.78,8.78,60710.0,8.79,8.79,8.78,8.78,60710.0
2017-12-29 15:20:00,8.78,8.79,8.77,8.78,99460.0,8.78,8.79,8.77,8.78,99460.0
2017-12-29 15:30:00,8.78,8.79,8.77,8.77,170945.0,8.78,8.79,8.77,8.77,170945.0
2017-12-29 15:40:00,8.77,8.78,8.77,8.77,164390.0,8.77,8.78,8.77,8.77,164390.0
2017-12-29 15:50:00,8.77,8.77,8.74,8.74,563165.0,8.77,8.77,8.74,8.74,563165.0
2018-01-02 09:30:00,8.75,8.79,8.71,8.78,176430.0,8.75,8.79,8.71,8.78,176430.0
2018-01-02 09:40:00,8.79,8.85,8.79,8.85,130265.0,8.79,8.85,8.79,8.85,130265.0
2018-01-02 09:50:00,8.85,8.87,8.82,8.87,149005.0,8.85,8.87,8.82,8.87,149005.0
2018-01-02 10:00:00,8.87,8.89,8.85,8.86,93750.0,8.87,8.89,8.85,8.86,93750.0
2018-01-02 10:10:00,8.87,8.88,8.85,8.87,80725.0,8.87,8.88,8.85,8.87,80725.0
2018-01-02 10:20:00,8.88,8.89,8.86,8.88,81065.0,8.88,8.89,8.86,8.88,81065.0
2018-01-02 10:30:00,8.87,8.89,8.86,8.87,141405.0,8.87,8.89,8.86,8.87,141405.0
2018-01-02 10:40:00,8.87,8.88,8.86,8.87,59130.0,8.87,8.88,8.86,8.87,59130.0
2018-01-02 10:50:00,8.87,8.88,8.85,8.88,129030.0,8.87,8.88,8.85,8.88,129030.0
2018-01-02 11:00:00,8.88,8.88,8.86,8.86,58740.0,8.88,8.88,8.86,8.86,58740.0
2018-01-02 11:10:00,8.86,8.87,8.83,8.83,106275.0,8.86,8.87,8.83,8.83,106275.0
2018-01-02 11:20:00,8.83,8.85,8.83,8.85,41905.0,8.83,8.85,8.83,8.85,41905.0
2018-01-02 11:30:00,8.85,8.85,8.83,8.85,41405.0,8.85,8.85,8.83,8.85,41405.0
2018-01-02 11:40:00,8.85,8.85,8.84,8.85,49255.0,8.85,8.85,8.84,8.85,49255.0
2018-01-02 11:50:00,8.86,8.87,8.84,8.86,40590.0,8.86,8.87,8.84,8.86,40590.0
2018-01-02 12:00:00,8.87,8.88,8.86,8.88,44535.0,8.87,8.88,8.86,8.88,44535.0
2018-01-02 12:10:00,8.88,8.88,8.84,8.84,58955.0,8.88,8.88,8.84,8.84,58955.0
2018-01-02 12:20:00,8.84,8.85,8.84,8.85,39935.0,8.84,8.85,8.84,8.85,39935.0
2018-01-02 12:30:00,8.85,8.86,8.84,8.85,32265.0,8.85,8.86,8.84,8.85,32265.0
2018-01-02 12:40:00,8.85,8.85,8.82,8.83,53035.0,8.85,8.85,8.82,8.83,53035.0
2018-01-02 12:50:00,8.83,8.84,8.82,8.84,20170.0,8.83,8.84,8.82,8.84,20170.0
2018-01-02 13:00:00,8.84,8.85,8.81,8.84,59045.0,8.84,8.85,8.81,8.84,59045.0
2018-01-02 13:10:00,8.83,8.83,8.79,8.79,82795.0,8.83,8.83,8.79,8.79,82795.0
2018-01-02 13:20:00,8.8,8.81,8.8,8.8,28280.0,8.8,8.81,8.8,8.8,28280.0
2018-01-02 13:30:00,8.8,8.81,8.8,8.81,51955.0,8.8,8.81,8.8,8.81,51955.0
2018-01-02 13:40:00,8.82,8.82,8.79,8.8,66085.0,8.82,8.82,8.79,8.8,66085.0
2018-01-02 13:50:00,8.8,8.8,8.79,8.8,120800.0,8.8,8.8,8.79,8.8,120800.0
2018-01-02 14:00:00,8.8,8.82,8.8,8.81,162580.0,8.8,8.82,8.8,8.81,162580.0
2018-01-02 14:10:00,8.81,8.81,8.79,8.8,188275.0,8.81,8.81,8.79,8.8,188275.0
2018-01-02 14:20:00,8.8,8.82,8.79,8.82,117310.0,8.8,8.82,8.79,8.82,117310.0
2018-01-02 14:30:00,8.82,8.83,8.81,8.83,162750.0,8.82,8.83,8.81,8.83,162750.0
2018-01-02 14:40:00,8.83,8.83,8.82,8.82,118455.0,8.83,8.83,8.82,8.82,118455.0
2018-01-02 14:50:00,8.81,8.83,8.81,8.83,92710.0,8.81,8.83,8.81,8.83,92710.0
2018-01-02 15:00:00,8.83,8.84,8.83,8.84,167485.0,8.83,8.84,8.83,8.84,167485.0
2018-01-02 15:10:00,8.83,8.84,8.83,8.84,98050.0,8.83,8.84,8.83,8.84,98050.0
2018-01-02 15:20:00,8.84,8.84,8.83,8.84,153730.0,8.84,8.84,8.83,8.84,153730.0
2018-01-02 15:30:00,8.84,8.84,8.83,8.84,127845.0,8.84,8.84,8.83,8.84,127845.0
2018-01-02 15:40:00,8.84,8.86,8.84,8.84,258035.0,8.84,8.86,8.84,8.84,258035.0
2018-01-02 15:50:00,8.84,8.88,8.83,8.88,1009905.0,8.84,8.88,8.83,8.88,1009905.0
2018-01-03 09:30:00,8.86,8.94,8.83,8.94,491330.0,8.86,8.94,8.83,8.94,491330.0
2018-01-03 09:40:00,8.94,8.95,8.92,8.94,79280.0,8.94,8.95,8.92,8.94,79280.0
2018-01-03 09:50:00,8.95,8.97,8.95,8.95,75065.0,8.95,8.97,8.95,8.95,75065.0
2018-01-03 10:00:00,8.95,8.97,8.92,8.92,107010.0,8.95,8.97,8.92,8.92,107010.0
2018-01-03 10:10:00,8.93,8.95,8.92,8.93,52935.0,8.93,8.95,8.92,8.93,52935.0
2018-01-03 10:20:00,8.93,8.95,8.93,8.95,63810.0,8.93,8.95,8.93,8.95,63810.0
2018-01-03 10:30:00,8.95,8.96,8.94,8.95,153100.0,8.95,8.96,8.94,8.95,153100.0
2018-01-03 10:40:00,8.95,8.97,8.95,8.96,62915.0,8.95,8.97,8.95,8.96,62915.0
2018-01-03 10:50:00,8.96,8.96,8.95,8.96,57310.0,8.96,8.96,8.95,8.96,57310.0
2018-01-03 11:00:00,8.96,8.96,8.95,8.95,68065.0,8.96,8.96,8.95,8.95,68065.0
2018-01-03 11:10:00,8.95,8.95,8.93,8.93,50125.0,8.95,8.95,8.93,8.93,50125.0
2018-01-03 11:20:00,8.94,8.96,8.94,8.95,140800.0,8.94,8.96,8.94,8.95,140800.0
2018-01-03 11:30:00,8.95,8.96,8.95,8.95,51755.0,8.95,8.96,8.95,8.95,51755.0
2018-01-03 11:40:00,8.95,8.95,8.93,8.93,44140.0,8.95,8.95,8.93,8.93,44140.0
2018-01-03 11:50:00,8.94,8.95,8.93,8.94,72845.0,8.94,8.95,8.93,8.94,72845.0
2018-01-03 12:00:00,8.94,8.95,8.92,8.93,125880.0,8.94,8.95,8.92,8.93,125880.0
2018-01-03 12:10:00,8.94,8.95,8.93,8.95,67055.0,8.94,8.95,8.93,8.95,67055.0
2018-01-03 12:20:00,8.95,8.96,8.94,8.95,83140.0,8.95,8.96,8.94,8.95,83140.0
2018-01-03 12:30:00,8.95,8.96,8.95,8.95,59530.0,8.95,8.96,8.95,8.95,59530.0
2018-01-03 12:40:00,8.95,8.96,8.95,8.96,88470.0,8.95,8.96,8.95,8.96,88470.0
2018-01-03 12:50:00,8.96,8.96,8.94,8.94,30325.0,8.96,8.96,8.94,8.94,30325.0
2018-01-03 13:00:00,8.94,8.96,8.94,8.96,58295.0,8.94,8.96,8.94,8.96,58295.0
2018-01-03 13:10:00,8.96,8.96,8.95,8.95,157240.0,8.96,8.96,8.95,8.95,157240.0
2018-01-03 13:20:00,8.95,8.96,8.94,8.94,44420.0,8.95,8.96,8.94,8.94,44420.0
2018-01-03 13:30:00,8.94,8.94,8.93,8.94,27545.0,8.94,8.94,8.93,8.94,27545.0
2018-01-03 13:40:00,8.93,8.95,8.93,8.95,79505.0,8.93,8.95,8.93,8.95,79505.0
2018-01-03 13:50:00,8.95,8.96,8.95,8.96,146950.0,8.95,8.96,8.95,8.96,146950.0
2018-01-03 14:00:00,8.96,8.97,8.95,8.96,107695.0,8.96,8.97,8.95,8.96,107695.0
2018-01-03 14:10:00,8.96,8.98,8.96,8.97,141045.0,8.96,8.98,8.96,8.97,141045.0
2018-01-03 14:20:00,8.97,8.99,8.97,8.97,197410.0,8.97,8.99,8.97,8.97,197410.0
2018-01-03 14:30:00,8.97,9.0,8.96,9.0,107360.0,8.97,9.0,8.96,9.0,107360.0
2018-01-03 14:40:00,8.99,9.01,8.98,8.98,467005.0,8.99,9.01,8.98,8.98,467005.0
2018-01-03 14:50:00,8.98,9.0,8.94,8.98,538355.0,8.98,9.0,8.94,8.98,538355.0
2018-01-03 15:00:00,8.98,9.01,8.98,9.0,179935.0,8.98,9.01,8.98,9.0,179935.0
2018-01-03 15:10:00,9.0,9.02,9.0,9.0,287975.0,9.0,9.02,9.0,9.0,287975.0
2018-01-03 15:20:00,9.0,9.02,9.0,9.01,172280.0,9.0,9.02,9.0,9.01,172280.0
2018-01-03 15:30:00,9.01,9.02,8.99,9.02,259245.0,9.01,9.02,8.99,9.02,259245.0
2018-01-03 15:40:00,9.02,9.02,9.0,9.02,853085.0,9.02,9.02,9.0,9.02,853085.0
2018-01-03 15:50:00,9.02,9.03,9.0,9.01,545720.0,9.02,9.03,9.0,9.01,545720.0
2018-01-04 09:30:00,9.02,9.05,8.96,9.0,301875.0,9.02,9.05,8.96,9.0,301875.0
2018-01-04 09:40:00,9.0,9.01,8.94,8.96,215905.0,9.0,9.01,8.94,8.96,215905.0
2018-01-04 09:50:00,8.95,8.99,8.94,8.98,162385.0,8.95,8.99,8.94,8.98,162385.0
2018-01-04 10:00:00,8.98,9.01,8.98,9.0,148945.0,8.98,9.01,8.98,9.0,148945.0
2018-01-04 10:10:00,9.0,9.01,8.99,9.0,130135.0,9.0,9.01,8.99,9.0,130135.0
2018-01-04 10:20:00,9.0,9.0,8.98,8.99,121075.0,9.0,9.0,8.98,8.99,121075.0
2018-01-04 10:30:00,8.99,8.99,8.98,8.98,129720.0,8.99,8.99,8.98,8.98,129720.0
2018-01-04 10:40:00,8.98,8.98,8.97,8.97,259330.0,8.98,8.98,8.97,8.97,259330.0
2018-01-04 10:50:00,8.97,8.97,8.93,8.93,357410.0,8.97,8.97,8.93,8.93,357410.0
2018-01-04 11:00:00,8.93,8.97,8.92,8.97,212760.0,8.93,8.97,8.92,8.97,212760.0
2018-01-04 11:10:00,8.97,8.98,8.93,8.93,142340.0,8.97,8.98,8.93,8.93,142340.0
2018-01-04 11:20:00,8.93,8.94,8.9,8.9,161170.0,8.93,8.94,8.9,8.9,161170.0
2018-01-04 11:30:00,8.9,8.91,8.89,8.89,188590.0,8.9,8.91,8.89,8.89,188590.0
2018-01-04 11:40:00,8.89,8.9,8.88,8.9,112905.0,8.89,8.9,8.88,8.9,112905.0
2018-01-04 11:50:00,8.9,8.91,8.88,8.89,92530.0,8.9,8.91,8.88,8.89,92530.0
2018-01-04 12:00:00,8.9,8.92,8.89,8.92,86350.0,8.9,8.92,8.89,8.92,86350.0
2018-01-04 12:10:00,8.92,8.93,8.9,8.9,128570.0,8.92,8.93,8.9,8.9,128570.0
2018-01-04 12:20:00,8.9,8.9,8.87,8.88,120765.0,8.9,8.9,8.87,8.88,120765.0
2018-01-04 12:30:00,8.88,8.88,8.85,8.86,166720.0,8.88,8.88,8.85,8.86,166720.0
2018-01-04 12:40:00,8.86,8.87,8.84,8.85,230170.0,8.86,8.87,8.84,8.85,230170.0
2018-01-04 12:50:00,8.85,8.85,8.81,8.81,246350.0,8.85,8.85,8.81,8.81,246350.0
2018-01-04 13:00:00,8.81,8.82,8.8,8.8,157345.0,8.81,8.82,8.8,8.8,157345.0
2018-01-04 13:10:00,8.8,8.81,8.8,8.81,97035.0,8.8,8.81,8.8,8.81,97035.0
2018-01-04 13:20:00,8.81,8.82,8.8,8.81,77640.0,8.81,8.82,8.8,8.81,77640.0
2018-01-04 13:30:00,8.81,8.84,8.79,8.82,185715.0,8.81,8.84,8.79,8.82,185715.0
2018-01-04 13:40:00,8.83,8.85,8.82,8.84,117160.0,8.83,8.85,8.82,8.84,117160.0
2018-01-04 13:50:00,8.85,8.85,8.83,8.84,135410.0,8.85,8.85,8.83,8.84,135410.0
2018-01-04 14:00:00,8.84,8.85,8.84,8.84,67015.0,8.84,8.85,8.84,8.84,67015.0
2018-01-04 14:10:00,8.84,8.86,8.84,8.84,132750.0,8.84,8.86,8.84,8.84,132750.0
2018-01-04 14:20:00,8.84,8.84,8.83,8.83,127740.0,8.84,8.84,8.83,8.83,127740.0
2018-01-04 14:30:00,8.83,8.85,8.82,8.85,394935.0,8.83,8.85,8.82,8.85,394935.0
2018-01-04 14:40:00,8.85,8.86,8.83,8.83,176155.0,8.85,8.86,8.83,8.83,176155.0
2018-01-04 14:50:00,8.83,8.84,8.81,8.82,246880.0,8.83,8.84,8.81,8.82,246880.0
2018-01-04 15:00:00,8.82,8.82,8.81,8.81,165745.0,8.82,8.82,8.81,8.81,165745.0
2018-01-04 15:10:00,8.81,8.82,8.8,8.82,208570.0,8.81,8.82,8.8,8.82,208570.0
2018-01-04 15:20:00,8.82,8.82,8.8,8.81,192245.0,8.82,8.82,8.8,8.81,192245.0
2018-01-04 15:30:00,8.81,8.81,8.8,8.81,302620.0,8.81,8.81,8.8,8.81,302620.0
2018-01-04 15:40:00,8.81,8.82,8.79,8.79,333835.0,8.81,8.82,8.79,8.79,333835.0
2018-01-04 15:50:00,8.79,8.81,8.79,8.8,730630.0,8.79,8.81,8.79,8.8,730630.0
2018-01-05 09:30:00,8.86,8.91,8.83,8.84,307310.0,8.86,8.91,8.83,8.84,307310.0
2018-01-05 09:40:00,8.85,8.87,8.85,8.85,143165.0,8.85,8.87,8.85,8.85,143165.0
2018-01-05 09:50:00,8.86,8.88,8.85,8.86,106945.0,8.86,8.88,8.85,8.86,106945.0
2018-01-05 10:00:00,8.86,8.87,8.84,8.86,128495.0,8.86,8.87,8.84,8.86,128495.0
2018-01-05 10:10:00,8.86,8.86,8.84,8.85,107145.0,8.86,8.86,8.84,8.85,107145.0
2018-01-05 10:20:00,8.85,8.87,8.85,8.87,133580.0,8.85,8.87,8.85,8.87,133580.0
2018-01-05 10:30:00,8.86,8.87,8.84,8.86,122900.0,8.86,8.87,8.84,8.86,122900.0
2018-01-05 10:40:00,8.86,8.86,8.84,8.84,153900.0,8.86,8.86,8.84,8.84,153900.0
2018-01-05 10:50:00,8.84,8.85,8.82,8.83,123815.0,8.84,8.85,8.82,8.83,123815.0
2018-01-05 11:00:00,8.83,8.85,8.83,8.84,231250.0,8.83,8.85,8.83,8.84,231250.0
2018-01-05 11:10:00,8.84,8.87,8.84,8.87,105555.0,8.84,8.87,8.84,8.87,105555.0
2018-01-05 11:20:00,8.86,8.87,8.86,8.86,90280.0,8.86,8.87,8.86,8.86,90280.0
2018-01-05 11:30:00,8.86,8.87,8.85,8.85,117330.0,8.86,8.87,8.85,8.85,117330.0
2018-01-05 11:40:00,8.85,8.86,8.84,8.84,69550.0,8.85,8.86,8.84,8.84,69550.0
2018-01-05 11:50:00,8.85,8.85,8.83,8.84,186940.0,8.85,8.85,8.83,8.84,186940.0
2018-01-05 12:00:00,8.84,8.85,8.83,8.84,134660.0,8.84,8.85,8.83,8.84,134660.0
2018-01-05 12:10:00,8.84,8.86,8.84,8.86,68415.0,8.84,8.86,8.84,8.86,68415.0
2018-01-05 12:20:00,8.86,8.86,8.85,8.85,78400.0,8.86,8.86,8.85,8.85,78400.0
2018-01-05 12:30:00,8.85,8.86,8.85,8.85,55700.0,8.85,8.86,8.85,8.85,55700.0
2018-01-05 12:40:00,8.85,8.86,8.83,8.83,90975.0,8.85,8.86,8.83,8.83,90975.0
2018-01-05 12:50:00,8.83,8.84,8.82,8.82,91490.0,8.83,8.84,8.82,8.82,91490.0
2018-01-05 13:00:00,8.82,8.82,8.79,8.81,283170.0,8.82,8.82,8.79,8.81,283170.0
2018-01-05 13:10:00,8.81,8.83,8.81,8.83,63020.0,8.81,8.83,8.81,8.83,63020.0
2018-01-05 13:20:00,8.83,8.85,8.83,8.84,244475.0,8.83,8.85,8.83,8.84,244475.0
2018-01-05 13:30:00,8.84,8.84,8.83,8.84,107710.0,8.84,8.84,8.83,8.84,107710.0
2018-01-05 13:40:00,8.84,8.85,8.83,8.84,73175.0,8.84,8.85,8.83,8.84,73175.0
2018-01-05 13:50:00,8.84,8.84,8.81,8.82,115370.0,8.84,8.84,8.81,8.82,115370.0
2018-01-05 14:00:00,8.82,8.83,8.8,8.82,168355.0,8.82,8.83,8.8,8.82,168355.0
2018-01-05 14:10:00,8.82,8.82,8.81,8.81,196545.0,8.82,8.82,8.81,8.81,196545.0
2018-01-05 14:20:00,8.81,8.82,8.81,8.82,200040.0,8.81,8.82,8.81,8.82,200040.0
2018-01-05 14:30:00,8.82,8.82,8.8,8.81,204565.0,8.82,8.82,8.8,8.81,204565.0
2018-01-05 14:40:00,8.8,8.82,8.8,8.82,140385.0,8.8,8.82,8.8,8.82,140385.0
2018-01-05 14:50:00,8.82,8.82,8.81,8.81,95530.0,8.82,8.82,8.81,8.81,95530.0
2018-01-05 15:00:00,8.81,8.82,8.8,8.81,232445.0,8.81,8.82,8.8,8.81,232445.0
2018-01-05 15:10:00,8.81,8.82,8.78,8.78,204170.0,8.81,8.82,8.78,8.78,204170.0
2018-01-05 15:20:00,8.79,8.8,8.78,8.8,140615.0,8.79,8.8,8.78,8.8,140615.0
2018-01-05 15:30:00,8.8,8.81,8.79,8.81,183140.0,8.8,8.81,8.79,8.81,183140.0
2018-01-05 15:40:00,8.81,8.83,8.81,8.83,263375.0,8.81,8.83,8.81,8.83,263375.0
2018-01-05 15:50:00,8.83,8.84,8.81,8.82,556820.0,8.83,8.84,8.81,8.82,556820.0
2018-01-08 09:30:00,8.86,8.89,8.8,8.81,252880.0,8.86,8.89,8.8,8.81,252880.0
2018-01-08 09:40:00,8.82,8.86,8.82,8.85,211295.0,8.82,8.86,8.82,8.85,211295.0
2018-01-08 09:50:00,8.86,8.88,8.85,8.87,87985.0,8.86,8.88,8.85,8.87,87985.0
2018-01-08 10:00:00,8.87,8.88,8.86,8.86,71015.0,8.87,8.88,8.86,8.86,71015.0
2018-01-08 10:10:00,8.86,8.88,8.86,8.88,96845.0,8.86,8.88,8.86,8.88,96845.0
2018-01-08 10:20:00,8.88,8.92,8.88,8.92,54290.0,8.88,8.92,8.88,8.92,54290.0
2018-01-08 10:30:00,8.92,8.92,8.9,8.9,82635.0,8.92,8.92,8.9,8.9,82635.0
2018-01-08 10:40:00,8.9,8.91,8.89,8.9,84280.0,8.9,8.91,8.89,8.9,84280.0
2018-01-08 10:50:00,8.91,8.92,8.9,8.91,75725.0,8.91,8.92,8.9,8.91,75725.0
2018-01-08 11:00:00,8.91,8.91,8.89,8.91,65955.0,8.91,8.91,8.89,8.91,65955.0
2018-01-08 11:10:00,8.91,8.92,8.91,8.91,54775.0,8.91,8.92,8.91,8.91,54775.0
2018-01-08 11:20:00,8.91,8.94,8.91,8.93,58960.0,8.91,8.94,8.91,8.93,58960.0
2018-01-08 11:30:00,8.93,8.95,8.93,8.94,41445.0,8.93,8.95,8.93,8.94,41445.0
2018-01-08 11:40:00,8.95,8.95,8.94,8.94,86785.0,8.95,8.95,8.94,8.94,86785.0
2018-01-08 11:50:00,8.94,8.94,8.93,8.94,58145.0,8.94,8.94,8.93,8.94,58145.0
2018-01-08 12:00:00,8.94,8.95,8.94,8.95,57540.0,8.94,8.95,8.94,8.95,57540.0
2018-01-08 12:10:00,8.95,8.96,8.94,8.95,58395.0,8.95,8.96,8.94,8.95,58395.0
2018-01-08 12:20:00,8.95,8.96,8.95,8.96,82100.0,8.95,8.96,8.95,8.96,82100.0
2018-01-08 12:30:00,8.96,8.96,8.95,8.96,53215.0,8.96,8.96,8.95,8.96,53215.0
2018-01-08 12:40:00,8.96,8.96,8.94,8.95,56180.0,8.96,8.96,8.94,8.95,56180.0
2018-01-08 12:50:00,8.95,8.96,8.95,8.96,60415.0,8.95,8.96,8.95,8.96,60415.0
2018-01-08 13:00:00,8.96,8.97,8.96,8.97,49730.0,8.96,8.97,8.96,8.97,49730.0
2018-01-08 13:10:00,8.97,8.97,8.95,8.96,47115.0,8.97,8.97,8.95,8.96,47115.0
2018-01-08 13:20:00,8.96,8.96,8.94,8.95,49460.0,8.96,8.96,8.94,8.95,49460.0
2018-01-08 13:30:00,8.94,8.95,8.94,8.95,70810.0,8.94,8.95,8.94,8.95,70810.0
2018-01-08 13:40:00,8.95,8.96,8.94,8.95,37845.0,8.95,8.96,8.94,8.95,37845.0
2018-01-08 13:50:00,8.95,8.96,8.94,8.95,61150.0,8.95,8.96,8.94,8.95,61150.0
2018-01-08 14:00:00,8.95,8.96,8.95,8.96,60750.0,8.95,8.96,8.95,8.96,60750.0
2018-01-08 14:10:00,8.96,8.96,8.95,8.96,103465.0,8.96,8.96,8.95,8.96,103465.0
2018-01-08 14:20:00,8.96,8.98,8.96,8.97,123840.0,8.96,8.98,8.96,8.97,123840.0
2018-01-08 14:30:00,8.97,8.98,8.96,8.97,99800.0,8.97,8.98,8.96,8.97,99800.0
2018-01-08 14:40:00,8.97,8.98,8.96,8.97,63275.0,8.97,8.98,8.96,8.97,63275.0
2018-01-08 14:50:00,8.97,8.98,8.97,8.97,147570.0,8.97,8.98,8.97,8.97,147570.0
2018-01-08 15:00:00,8.97,8.98,8.97,8.97,103080.0,8.97,8.98,8.97,8.97,103080.0
2018-01-08 15:10:00,8.97,8.98,8.97,8.98,104430.0,8.97,8.98,8.97,8.98,104430.0
2018-01-08 15:20:00,8.98,8.98,8.97,8.98,122105.0,8.98,8.98,8.97,8.98,122105.0
2018-01-08 15:30:00,8.98,8.98,8.97,8.98,128130.0,8.98,8.98,8.97,8.98,128130.0
2018-01-08 15:40:00,8.98,9.0,8.98,9.0,215180.0,8.98,9.0,8.98,9.0,215180.0
2018-01-08 15:50:00,9.0,9.01,8.99,9.0,897420.0,9.0,9.01,8.99,9.0,897420.0
2018-01-09 09:30:00,8.94,8.97,8.86,8.88,390360.0,8.94,8.97,8.86,8.88,390360.0
2018-01-09 09:40:00,8.89,8.9,8.85,8.88,295255.0,8.89,8.9,8.85,8.88,295255.0
2018-01-09 09:50:00,8.88,8.88,8.85,8.85,107620.0,8.88,8.88,8.85,8.85,107620.0
2018-01-09 10:00:00,8.85,8.87,8.85,8.86,112465.0,8.85,8.87,8.85,8.86,112465.0
2018-01-09 10:10:00,8.86,8.88,8.85,8.86,192235.0,8.86,8.88,8.85,8.86,192235.0
2018-01-09 10:20:00,8.85,8.88,8.85,8.86,287495.0,8.85,8.88,8.85,8.86,287495.0
2018-01-09 10:30:00,8.86,8.87,8.84,8.84,60865.0,8.86,8.87,8.84,8.84,60865.0
2018-01-09 10:40:00,8.85,8.85,8.82,8.83,102500.0,8.85,8.85,8.82,8.83,102500.0
2018-01-09 10:50:00,8.82,8.83,8.79,8.81,217265.0,8.82,8.83,8.79,8.81,217265.0
2018-01-09 11:00:00,8.81,8.82,8.8,8.81,230635.0,8.81,8.82,8.8,8.81,230635.0
2018-01-09 11:10:00,8.81,8.84,8.8,8.83,420920.0,8.81,8.84,8.8,8.83,420920.0
2018-01-09 11:20:00,8.83,8.87,8.82,8.87,507835.0,8.83,8.87,8.82,8.87,507835.0
2018-01-09 11:30:00,8.86,8.9,8.85,8.88,214515.0,8.86,8.9,8.85,8.88,214515.0
2018-01-09 11:40:00,8.89,8.9,8.85,8.86,65115.0,8.89,8.9,8.85,8.86,65115.0
2018-01-09 11:50:00,8.86,8.87,8.83,8.87,175220.0,8.86,8.87,8.83,8.87,175220.0
2018-01-09 12:00:00,8.86,8.86,8.84,8.85,47565.0,8.86,8.86,8.84,8.85,47565.0
2018-01-09 12:10:00,8.85,8.86,8.85,8.86,42000.0,8.85,8.86,8.85,8.86,42000.0
2018-01-09 12:20:00,8.86,8.88,8.85,8.87,113250.0,8.86,8.88,8.85,8.87,113250.0
2018-01-09 12:30:00,8.87,8.87,8.86,8.86,52375.0,8.87,8.87,8.86,8.86,52375.0
2018-01-09 12:40:00,8.86,8.88,8.86,8.87,48125.0,8.86,8.88,8.86,8.87,48125.0
2018-01-09 12:50:00,8.87,8.87,8.84,8.84,130350.0,8.87,8.87,8.84,8.84,130350.0
2018-01-09 13:00:00,8.85,8.86,8.84,8.85,66005.0,8.85,8.86,8.84,8.85,66005.0
2018-01-09 13:10:00,8.84,8.85,8.84,8.84,111175.0,8.84,8.85,8.84,8.84,111175.0
2018-01-09 13:20:00,8.85,8.86,8.84,8.86,188500.0,8.85,8.86,8.84,8.86,188500.0
2018-01-09 13:30:00,8.86,8.86,8.85,8.85,191370.0,8.86,8.86,8.85,8.85,191370.0
2018-01-09 13:40:00,8.86,8.86,8.85,8.85,54205.0,8.86,8.86,8.85,8.85,54205.0
2018-01-09 13:50:00,8.85,8.87,8.85,8.87,53195.0,8.85,8.87,8.85,8.87,53195.0
2018-01-09 14:00:00,8.87,8.88,8.87,8.88,99790.0,8.87,8.88,8.87,8.88,99790.0
2018-01-09 14:10:00,8.88,8.89,8.88,8.88,66990.0,8.88,8.89,8.88,8.88,66990.0
2018-01-09 14:20:00,8.88,8.88,8.87,8.88,70460.0,8.88,8.88,8.87,8.88,70460.0
2018-01-09 14:30:00,8.88,8.88,8.87,8.87,73485.0,8.88,8.88,8.87,8.87,73485.0
2018-01-09 14:40:00,8.87,8.89,8.86,8.89,58910.0,8.87,8.89,8.86,8.89,58910.0
2018-01-09 14:50:00,8.89,8.9,8.89,8.9,76765.0,8.89,8.9,8.89,8.9,76765.0
2018-01-09 15:00:00,8.89,8.9,8.89,8.89,62425.0,8.89,8.9,8.89,8.89,62425.0
2018-01-09 15:10:00,8.89,8.9,8.88,8.88,70320.0,8.89,8.9,8.88,8.88,70320.0
2018-01-09 15:20:00,8.88,8.89,8.87,8.87,100895.0,8.88,8.89,8.87,8.87,100895.0
2018-01-09 15:30:00,8.87,8.88,8.87,8.88,81600.0,8.87,8.88,8.87,8.88,81600.0
2018-01-09 15:40:00,8.88,8.88,8.87,8.87,180810.0,8.88,8.88,8.87,8.87,180810.0
2018-01-09 15:50:00,8.87,8.88,8.86,8.86,389380.0,8.87,8.88,8.86,8.86,389380.0
2018-01-10 09:30:00,8.81,8.83,8.75,8.78,277920.0,8.81,8.83,8.75,8.78,277920.0
2018-01-10 09:40:00,8.79,8.81,8.78,8.79,160935.0,8.79,8.81,8.78,8.79,160935.0
2018-01-10 09:50:00,8.79,8.79,8.73,8.76,232190.0,8.79,8.79,8.73,8.76,232190.0
2018-01-10 10:00:00,8.76,8.77,8.73,8.73,185220.0,8.76,8.77,8.73,8.73,185220.0
2018-01-10 10:10:00,8.74,8.79,8.74,8.77,241975.0,8.74,8.79,8.74,8.77,241975.0
2018-01-10 10:20:00,8.77,8.77,8.73,8.73,139305.0,8.77,8.77,8.73,8.73,139305.0
2018-01-10 10:30:00,8.73,8.73,8.7,8.7,171640.0,8.73,8.73,8.7,8.7,171640.0
2018-01-10 10:40:00,8.7,8.74,8.7,8.73,88190.0,8.7,8.74,8.7,8.73,88190.0
2018-01-10 10:50:00,8.73,8.73,8.71,8.72,57675.0,8.73,8.73,8.71,8.72,57675.0
2018-01-10 11:00:00,8.72,8.76,8.72,8.75,105805.0,8.72,8.76,8.72,8.75,105805.0
2018-01-10 11:10:00,8.75,8.77,8.74,8.76,87060.0,8.75,8.77,8.74,8.76,87060.0
2018-01-10 11:20:00,8.76,8.79,8.76,8.79,81105.0,8.76,8.79,8.76,8.79,81105.0
2018-01-10 11:30:00,8.79,8.8,8.78,8.79,95980.0,8.79,8.8,8.78,8.79,95980.0
2018-01-10 11:40:00,8.79,8.79,8.78,8.79,80525.0,8.79,8.79,8.78,8.79,80525.0
2018-01-10 11:50:00,8.79,8.81,8.78,8.79,419575.0,8.79,8.81,8.78,8.79,419575.0
2018-01-10 12:00:00,8.79,8.81,8.78,8.79,93735.0,8.79,8.81,8.78,8.79,93735.0
2018-01-10 12:10:00,8.79,8.8,8.76,8.77,113245.0,8.79,8.8,8.76,8.77,113245.0
2018-01-10 12:20:00,8.77,8.79,8.77,8.78,38615.0,8.77,8.79,8.77,8.78,38615.0
2018-01-10 12:30:00,8.78,8.8,8.78,8.8,55515.0,8.78,8.8,8.78,8.8,55515.0
2018-01-10 12:40:00,8.8,8.8,8.77,8.78,85235.0,8.8,8.8,8.77,8.78,85235.0
2018-01-10 12:50:00,8.78,8.79,8.78,8.79,57560.0,8.78,8.79,8.78,8.79,57560.0
2018-01-10 13:00:00,8.79,8.8,8.78,8.78,101270.0,8.79,8.8,8.78,8.78,101270.0
2018-01-10 13:10:00,8.79,8.79,8.78,8.79,31895.0,8.79,8.79,8.78,8.79,31895.0
2018-01-10 13:20:00,8.78,8.79,8.77,8.78,56255.0,8.78,8.79,8.77,8.78,56255.0
2018-01-10 13:30:00,8.78,8.81,8.78,8.8,102125.0,8.78,8.81,8.78,8.8,102125.0
2018-01-10 13:40:00,8.8,8.84,8.8,8.83,93170.0,8.8,8.84,8.8,8.83,93170.0
2018-01-10 13:50:00,8.83,8.84,8.82,8.82,94470.0,8.83,8.84,8.82,8.82,94470.0
2018-01-10 14:00:00,8.82,8.84,8.81,8.82,78630.0,8.82,8.84,8.81,8.82,78630.0
2018-01-10 14:10:00,8.81,8.83,8.81,8.82,59610.0,8.81,8.83,8.81,8.82,59610.0
2018-01-10 14:20:00,8.82,8.83,8.82,8.82,52710.0,8.82,8.83,8.82,8.82,52710.0
2018-01-10 14:30:00,8.82,8.83,8.81,8.81,86180.0,8.82,8.83,8.81,8.81,86180.0
2018-01-10 14:40:00,8.81,8.81,8.79,8.8,99675.0,8.81,8.81,8.79,8.8,99675.0
2018-01-10 14:50:00,8.8,8.8,8.79,8.8,138545.0,8.8,8.8,8.79,8.8,138545.0
2018-01-10 15:00:00,8.8,8.81,8.79,8.8,85440.0,8.8,8.81,8.79,8.8,85440.0
2018-01-10 15:10:00,8.8,8.82,8.8,8.81,63170.0,8.8,8.82,8.8,8.81,63170.0
2018-01-10 15:20:00,8.81,8.81,8.8,8.81,58295.0,8.81,8.81,8.8,8.81,58295.0
2018-01-10 15:30:00,8.81,8.82,8.8,8.82,137605.0,8.81,8.82,8.8,8.82,137605.0
2018-01-10 15:40:00,8.82,8.83,8.81,8.81,268140.0,8.82,8.83,8.81,8.81,268140.0
2018-01-10 15:50:00,8.81,8.82,8.81,8.82,344260.0,8.81,8.82,8.81,8.82,344260.0
2018-01-11 09:30:00,8.82,8.83,8.78,8.79,329885.0,8.82,8.83,8.78,8.79,329885.0
2018-01-11 09:40:00,8.79,8.8,8.79,8.8,249180.0,8.79,8.8,8.79,8.8,249180.0
2018-01-11 09:50:00,8.8,8.8,8.79,8.8,269820.0,8.8,8.8,8.79,8.8,269820.0
2018-01-11 10:00:00,8.8,8.84,8.78,8.84,205410.0,8.8,8.84,8.78,8.84,205410.0
2018-01-11 10:10:00,8.83,8.84,8.81,8.84,68465.0,8.83,8.84,8.81,8.84,68465.0
2018-01-11 10:20:00,8.84,8.84,8.82,8.83,70290.0,8.84,8.84,8.82,8.83,70290.0
2018-01-11 10:30:00,8.82,8.84,8.82,8.83,78160.0,8.82,8.84,8.82,8.83,78160.0
2018-01-11 10:40:00,8.83,8.87,8.83,8.85,90475.0,8.83,8.87,8.83,8.85,90475.0
2018-01-11 10:50:00,8.85,8.88,8.85,8.88,86125.0,8.85,8.88,8.85,8.88,86125.0
2018-01-11 11:00:00,8.88,8.88,8.85,8.85,142095.0,8.88,8.88,8.85,8.85,142095.0
2018-01-11 11:10:00,8.86,8.87,8.86,8.87,105325.0,8.86,8.87,8.86,8.87,105325.0
2018-01-11 11:20:00,8.87,8.87,8.86,8.87,58200.0,8.87,8.87,8.86,8.87,58200.0
2018-01-11 11:30:00,8.87,8.87,8.83,8.85,86680.0,8.87,8.87,8.83,8.85,86680.0
2018-01-11 11:40:00,8.85,8.85,8.84,8.85,68165.0,8.85,8.85,8.84,8.85,68165.0
2018-01-11 11:50:00,8.84,8.89,8.84,8.88,207125.0,8.84,8.89,8.84,8.88,207125.0
2018-01-11 12:00:00,8.88,8.9,8.88,8.9,126265.0,8.88,8.9,8.88,8.9,126265.0
2018-01-11 12:10:00,8.89,8.91,8.89,8.91,109065.0,8.89,8.91,8.89,8.91,109065.0
2018-01-11 12:20:00,8.91,8.92,8.9,8.91,77360.0,8.91,8.92,8.9,8.91,77360.0
2018-01-11 12:30:00,8.92,8.92,8.91,8.91,47455.0,8.92,8.92,8.91,8.91,47455.0
2018-01-11 12:40:00,8.9,8.92,8.9,8.92,54510.0,8.9,8.92,8.9,8.92,54510.0
2018-01-11 12:50:00,8.92,8.92,8.9,8.92,70240.0,8.92,8.92,8.9,8.92,70240.0
2018-01-11 13:00:00,8.92,8.92,8.89,8.9,66265.0,8.92,8.92,8.89,8.9,66265.0
2018-01-11 13:10:00,8.9,8.91,8.88,8.88,83630.0,8.9,8.91,8.88,8.88,83630.0
2018-01-11 13:20:00,8.89,8.9,8.88,8.89,67100.0,8.89,8.9,8.88,8.89,67100.0
2018-01-11 13:30:00,8.89,8.89,8.88,8.89,47965.0,8.89,8.89,8.88,8.89,47965.0
2018-01-11 13:40:00,8.88,8.89,8.88,8.88,114465.0,8.88,8.89,8.88,8.88,114465.0
2018-01-11 13:50:00,8.88,8.88,8.87,8.88,126165.0,8.88,8.88,8.87,8.88,126165.0
2018-01-11 14:00:00,8.88,8.88,8.87,8.87,91500.0,8.88,8.88,8.87,8.87,91500.0
2018-01-11 14:10:00,8.88,8.89,8.87,8.88,64360.0,8.88,8.89,8.87,8.88,64360.0
2018-01-11 14:20:00,8.88,8.88,8.86,8.87,99970.0,8.88,8.88,8.86,8.87,99970.0
2018-01-11 14:30:00,8.87,8.87,8.85,8.86,123160.0,8.87,8.87,8.85,8.86,123160.0
2018-01-11 14:40:00,8.86,8.86,8.86,8.86,82490.0,8.86,8.86,8.86,8.86,82490.0
2018-01-11 14:50:00,8.86,8.86,8.85,8.86,90655.0,8.86,8.86,8.85,8.86,90655.0
2018-01-11 15:00:00,8.86,8.87,8.86,8.86,150390.0,8.86,8.87,8.86,8.86,150390.0
2018-01-11 15:10:00,8.86,8.87,8.86,8.86,245675.0,8.86,8.87,8.86,8.86,245675.0
2018-01-11 15:20:00,8.86,8.86,8.86,8.86,146920.0,8.86,8.86,8.86,8.86,146920.0
2018-01-11 15:30:00,8.86,8.86,8.85,8.85,199505.0,8.86,8.86,8.85,8.85,199505.0
2018-01-11 15:40:00,8.85,8.86,8.84,8.85,269550.0,8.85,8.86,8.84,8.85,269550.0
2018-01-11 15:50:00,8.85,8.85,8.84,8.85,443350.0,8.85,8.85,8.84,8.85,443350.0
2018-01-12 09:30:00,8.89,8.9,8.86,8.89,306720.0,8.89,8.9,8.86,8.89,306720.0
2018-01-12 09:40:00,8.89,8.91,8.87,8.91,134020.0,8.89,8.91,8.87,8.91,134020.0
2018-01-12 09:50:00,8.91,8.91,8.89,8.89,156835.0,8.91,8.91,8.89,8.89,156835.0
2018-01-12 10:00:00,8.89,8.91,8.89,8.91,158750.0,8.89,8.91,8.89,8.91,158750.0
2018-01-12 10:10:00,8.91,8.96,8.91,8.94,112665.0,8.91,8.96,8.91,8.94,112665.0
2018-01-12 10:20:00,8.95,8.95,8.94,8.95,65060.0,8.95,8.95,8.94,8.95,65060.0
2018-01-12 10:30:00,8.95,8.96,8.95,8.96,54730.0,8.95,8.96,8.95,8.96,54730.0
2018-01-12 10:40:00,8.95,8.96,8.95,8.96,95175.0,8.95,8.96,8.95,8.96,95175.0
2018-01-12 10:50:00,8.96,8.97,8.96,8.96,68085.0,8.96,8.97,8.96,8.96,68085.0
2018-01-12 11:00:00,8.96,8.97,8.95,8.95,146360.0,8.96,8.97,8.95,8.95,146360.0
2018-01-12 11:10:00,8.95,8.95,8.95,8.95,32980.0,8.95,8.95,8.95,8.95,32980.0
2018-01-12 11:20:00,8.95,8.97,8.95,8.97,58355.0,8.95,8.97,8.95,8.97,58355.0
2018-01-12 11:30:00,8.96,8.97,8.96,8.97,54580.0,8.96,8.97,8.96,8.97,54580.0
2018-01-12 11:40:00,8.97,8.98,8.97,8.97,107710.0,8.97,8.98,8.97,8.97,107710.0
2018-01-12 11:50:00,8.97,8.98,8.97,8.98,82415.0,8.97,8.98,8.97,8.98,82415.0
2018-01-12 12:00:00,8.99,9.02,8.98,9.01,364410.0,8.99,9.02,8.98,9.01,364410.0
2018-01-12 12:10:00,9.01,9.02,9.0,9.02,70530.0,9.01,9.02,9.0,9.02,70530.0
2018-01-12 12:20:00,9.02,9.03,9.0,9.02,47620.0,9.02,9.03,9.0,9.02,47620.0
2018-01-12 12:30:00,9.02,9.02,9.01,9.02,17090.0,9.02,9.02,9.01,9.02,17090.0
2018-01-12 12:40:00,9.02,9.02,9.0,9.0,65710.0,9.02,9.02,9.0,9.0,65710.0
2018-01-12 12:50:00,9.0,9.0,9.0,9.0,52990.0,9.0,9.0,9.0,9.0,52990.0
2018-01-12 13:00:00,9.0,9.0,8.97,8.97,81740.0,9.0,9.0,8.97,8.97,81740.0
2018-01-12 13:10:00,8.97,8.97,8.96,8.96,75010.0,8.97,8.97,8.96,8.96,75010.0
2018-01-12 13:20:00,8.96,8.96,8.95,8.95,58780.0,8.96,8.96,8.95,8.95,58780.0
2018-01-12 13:30:00,8.95,8.96,8.94,8.96,61670.0,8.95,8.96,8.94,8.96,61670.0
2018-01-12 13:40:00,8.96,8.98,8.96,8.98,76135.0,8.96,8.98,8.96,8.98,76135.0
2018-01-12 13:50:00,8.98,8.98,8.97,8.98,58450.0,8.98,8.98,8.97,8.98,58450.0
2018-01-12 14:00:00,8.98,8.98,8.95,8.95,268025.0,8.98,8.98,8.95,8.95,268025.0
2018-01-12 14:10:00,8.95,8.97,8.95,8.97,82780.0,8.95,8.97,8.95,8.97,82780.0
2018-01-12 14:20:00,8.97,8.98,8.97,8.97,110725.0,8.97,8.98,8.97,8.97,110725.0
2018-01-12 14:30:00,8.97,8.97,8.95,8.95,144955.0,8.97,8.97,8.95,8.95,144955.0
2018-01-12 14:40:00,8.96,8.96,8.93,8.94,160325.0,8.96,8.96,8.93,8.94,160325.0
2018-01-12 14:50:00,8.94,8.96,8.94,8.95,50985.0,8.94,8.96,8.94,8.95,50985.0
2018-01-12 15:00:00,8.96,8.96,8.94,8.94,183355.0,8.96,8.96,8.94,8.94,183355.0
2018-01-12 15:10:00,8.94,8.95,8.92,8.94,262625.0,8.94,8.95,8.92,8.94,262625.0
2018-01-12 15:20:00,8.94,8.97,8.93,8.97,283070.0,8.94,8.97,8.93,8.97,283070.0
2018-01-12 15:30:00,8.97,8.97,8.95,8.97,135940.0,8.97,8.97,8.95,8.97,135940.0
2018-01-12 15:40:00,8.98,8.99,8.97,8.99,397680.0,8.98,8.99,8.97,8.99,397680.0
2018-01-12 15:50:00,8.99,9.0,8.98,8.99,515925.0,8.99,9.0,8.98,8.99,515925.0
2018-01-16 09:30:00,9.01,9.1,9.0,9.1,717940.0,9.01,9.1,9.0,9.1,717940.0
2018-01-16 09:40:00,9.09,9.13,9.08,9.13,205955.0,9.09,9.13,9.08,9.13,205955.0
2018-01-16 09:50:00,9.13,9.16,9.08,9.08,237165.0,9.13,9.16,9.08,9.08,237165.0
2018-01-16 10:00:00,9.08,9.1,9.04,9.04,349110.0,9.08,9.1,9.04,9.04,349110.0
2018-01-16 10:10:00,9.05,9.06,9.02,9.02,196480.0,9.05,9.06,9.02,9.02,196480.0
2018-01-16 10:20:00,9.02,9.03,8.99,9.01,249040.0,9.02,9.03,8.99,9.01,249040.0
2018-01-16 10:30:00,9.01,9.01,8.98,8.98,174885.0,9.01,9.01,8.98,8.98,174885.0
2018-01-16 10:40:00,8.99,9.05,8.99,9.05,87635.0,8.99,9.05,8.99,9.05,87635.0
2018-01-16 10:50:00,9.05,9.07,9.04,9.06,127945.0,9.05,9.07,9.04,9.06,127945.0
2018-01-16 11:00:00,9.06,9.06,9.0,9.0,137225.0,9.06,9.06,9.0,9.0,137225.0
2018-01-16 11:10:00,9.0,9.01,9.0,9.0,62675.0,9.0,9.01,9.0,9.0,62675.0
2018-01-16 11:20:00,9.0,9.02,9.0,9.02,70215.0,9.0,9.02,9.0,9.02,70215.0
2018-01-16 11:30:00,9.02,9.02,9.01,9.01,70050.0,9.02,9.02,9.01,9.01,70050.0
2018-01-16 11:40:00,9.01,9.01,8.98,8.99,75185.0,9.01,9.01,8.98,8.99,75185.0
2018-01-16 11:50:00,8.99,9.0,8.96,8.96,73895.0,8.99,9.0,8.96,8.96,73895.0
2018-01-16 12:00:00,8.96,8.97,8.94,8.95,207830.0,8.96,8.97,8.94,8.95,207830.0
2018-01-16 12:10:00,8.94,8.96,8.94,8.95,98855.0,8.94,8.96,8.94,8.95,98855.0
2018-01-16 12:20:00,8.95,8.95,8.94,8.95,79225.0,8.95,8.95,8.94,8.95,79225.0
2018-01-16 12:30:00,8.95,8.97,8.95,8.97,66005.0,8.95,8.97,8.95,8.97,66005.0
2018-01-16 12:40:00,8.97,8.97,8.95,8.95,54670.0,8.97,8.97,8.95,8.95,54670.0
2018-01-16 12:50:00,8.96,8.96,8.94,8.95,64425.0,8.96,8.96,8.94,8.95,64425.0
2018-01-16 13:00:00,8.96,8.96,8.94,8.95,62350.0,8.96,8.96,8.94,8.95,62350.0
2018-01-16 13:10:00,8.95,8.95,8.93,8.93,76040.0,8.95,8.95,8.93,8.93,76040.0
2018-01-16 13:20:00,8.93,8.93,8.91,8.92,72115.0,8.93,8.93,8.91,8.92,72115.0
2018-01-16 13:30:00,8.93,8.93,8.9,8.9,139720.0,8.93,8.93,8.9,8.9,139720.0
2018-01-16 13:40:00,8.91,8.91,8.9,8.9,130505.0,8.91,8.91,8.9,8.9,130505.0
2018-01-16 13:50:00,8.9,8.91,8.89,8.89,109005.0,8.9,8.91,8.89,8.89,109005.0
2018-01-16 14:00:00,8.9,8.9,8.87,8.87,94365.0,8.9,8.9,8.87,8.87,94365.0
2018-01-16 14:10:00,8.87,8.89,8.86,8.86,122725.0,8.87,8.89,8.86,8.86,122725.0
2018-01-16 14:20:00,8.87,8.87,8.85,8.86,90040.0,8.87,8.87,8.85,8.86,90040.0
2018-01-16 14:30:00,8.86,8.87,8.85,8.85,90365.0,8.86,8.87,8.85,8.85,90365.0
2018-01-16 14:40:00,8.85,8.86,8.83,8.86,129525.0,8.85,8.86,8.83,8.86,129525.0
2018-01-16 14:50:00,8.86,8.87,8.85,8.87,72215.0,8.86,8.87,8.85,8.87,72215.0
2018-01-16 15:00:00,8.87,8.9,8.87,8.9,111485.0,8.87,8.9,8.87,8.9,111485.0
2018-01-16 15:10:00,8.9,8.9,8.88,8.88,91120.0,8.9,8.9,8.88,8.88,91120.0
2018-01-16 15:20:00,8.88,8.89,8.86,8.86,207300.0,8.88,8.89,8.86,8.86,207300.0
2018-01-16 15:30:00,8.86,8.87,8.85,8.87,186960.0,8.86,8.87,8.85,8.87,186960.0
2018-01-16 15:40:00,8.87,8.88,8.86,8.87,273780.0,8.87,8.88,8.86,8.87,273780.0
2018-01-16 15:50:00,8.87,8.89,8.86,8.87,491980.0,8.87,8.89,8.86,8.87,491980.0
2018-01-17 09:30:00,8.95,9.01,8.93,9.01,289520.0,8.95,9.01,8.93,9.01,289520.0
2018-01-17 09:40:00,9.0,9.01,8.97,8.98,156590.0,9.0,9.01,8.97,8.98,156590.0
2018-01-17 09:50:00,8.98,9.0,8.98,8.99,91840.0,8.98,9.0,8.98,8.99,91840.0
2018-01-17 10:00:00,8.99,9.01,8.98,9.0,119695.0,8.99,9.01,8.98,9.0,119695.0
2018-01-17 10:10:00,9.0,9.01,8.97,8.98,108960.0,9.0,9.01,8.97,8.98,108960.0
2018-01-17 10:20:00,8.97,8.98,8.96,8.96,95850.0,8.97,8.98,8.96,8.96,95850.0
2018-01-17 10:30:00,8.96,8.99,8.95,8.98,235875.0,8.96,8.99,8.95,8.98,235875.0
2018-01-17 10:40:00,8.97,8.98,8.96,8.97,90985.0,8.97,8.98,8.96,8.97,90985.0
2018-01-17 10:50:00,8.97,8.98,8.96,8.96,98005.0,8.97,8.98,8.96,8.96,98005.0
2018-01-17 11:00:00,8.96,8.97,8.94,8.97,117200.0,8.96,8.97,8.94,8.97,117200.0
2018-01-17 11:10:00,8.97,8.98,8.95,8.97,87310.0,8.97,8.98,8.95,8.97,87310.0
2018-01-17 11:20:00,8.97,8.98,8.97,8.97,61440.0,8.97,8.98,8.97,8.97,61440.0
2018-01-17 11:30:00,8.97,8.99,8.97,8.99,89070.0,8.97,8.99,8.97,8.99,89070.0
2018-01-17 11:40:00,8.99,9.0,8.98,8.99,58005.0,8.99,9.0,8.98,8.99,58005.0
2018-01-17 11:50:00,8.99,8.99,8.97,8.98,86230.0,8.99,8.99,8.97,8.98,86230.0
2018-01-17 12:00:00,8.98,8.98,8.97,8.98,86265.0,8.98,8.98,8.97,8.98,86265.0
2018-01-17 12:10:00,8.98,8.99,8.97,8.98,69830.0,8.98,8.99,8.97,8.98,69830.0
2018-01-17 12:20:00,8.98,9.0,8.98,9.0,63785.0,8.98,9.0,8.98,9.0,63785.0
2018-01-17 12:30:00,9.0,9.01,8.99,9.01,100175.0,9.0,9.01,8.99,9.01,100175.0
2018-01-17 12:40:00,9.01,9.01,8.99,9.0,81825.0,9.01,9.01,8.99,9.0,81825.0
2018-01-17 12:50:00,9.0,9.0,8.97,8.97,171740.0,9.0,9.0,8.97,8.97,171740.0
2018-01-17 13:00:00,8.97,8.97,8.95,8.95,119015.0,8.97,8.97,8.95,8.95,119015.0
2018-01-17 13:10:00,8.95,8.97,8.95,8.97,68440.0,8.95,8.97,8.95,8.97,68440.0
2018-01-17 13:20:00,8.97,9.0,8.97,9.0,79690.0,8.97,9.0,8.97,9.0,79690.0
2018-01-17 13:30:00,9.0,9.01,8.99,9.0,100355.0,9.0,9.01,8.99,9.0,100355.0
2018-01-17 13:40:00,9.0,9.0,8.98,8.99,78290.0,9.0,9.0,8.98,8.99,78290.0
2018-01-17 13:50:00,8.99,9.0,8.99,9.0,92615.0,8.99,9.0,8.99,9.0,92615.0
2018-01-17 14:00:00,9.0,9.01,8.99,9.01,95645.0,9.0,9.01,8.99,9.01,95645.0
2018-01-17 14:10:00,9.01,9.02,9.0,9.02,95245.0,9.01,9.02,9.0,9.02,95245.0
2018-01-17 14:20:00,9.02,9.02,9.01,9.01,69625.0,9.02,9.02,9.01,9.01,69625.0
2018-01-17 14:30:00,9.01,9.02,9.0,9.02,121955.0,9.01,9.02,9.0,9.02,121955.0
2018-01-17 14:40:00,9.02,9.03,9.02,9.03,126415.0,9.02,9.03,9.02,9.03,126415.0
2018-01-17 14:50:00,9.03,9.04,9.03,9.04,116430.0,9.03,9.04,9.03,9.04,116430.0
2018-01-17 15:00:00,9.04,9.05,9.04,9.05,107425.0,9.04,9.05,9.04,9.05,107425.0
2018-01-17 15:10:00,9.05,9.05,9.05,9.05,83575.0,9.05,9.05,9.05,9.05,83575.0
2018-01-17 15:20:00,9.05,9.05,9.04,9.05,101925.0,9.05,9.05,9.04,9.05,101925.0
2018-01-17 15:30:00,9.05,9.05,9.03,9.03,132210.0,9.05,9.05,9.03,9.03,132210.0
2018-01-17 15:40:00,9.03,9.03,9.03,9.03,146675.0,9.03,9.03,9.03,9.03,146675.0
2018-01-17 15:50:00,9.03,9.03,9.01,9.02,339170.0,9.03,9.03,9.01,9.02,339170.0
2018-01-18 09:30:00,8.98,9.03,8.97,9.01,158120.0,8.98,9.03,8.97,9.01,158120.0
2018-01-18 09:40:00,9.01,9.08,9.0,9.06,142900.0,9.01,9.08,9.0,9.06,142900.0
2018-01-18 09:50:00,9.06,9.06,9.03,9.03,94180.0,9.06,9.06,9.03,9.03,94180.0
2018-01-18 10:00:00,9.03,9.04,9.01,9.02,177325.0,9.03,9.04,9.01,9.02,177325.0
2018-01-18 10:10:00,9.0,9.03,9.0,9.03,129755.0,9.0,9.03,9.0,9.03,129755.0
2018-01-18 10:20:00,9.04,9.07,9.01,9.07,1520075.0,9.04,9.07,9.01,9.07,1520075.0
2018-01-18 10:30:00,9.07,9.09,9.07,9.09,95390.0,9.07,9.09,9.07,9.09,95390.0
2018-01-18 10:40:00,9.09,9.1,9.07,9.07,120840.0,9.09,9.1,9.07,9.07,120840.0
2018-01-18 10:50:00,9.07,9.07,9.05,9.05,90970.0,9.07,9.07,9.05,9.05,90970.0
2018-01-18 11:00:00,9.05,9.06,9.04,9.05,63050.0,9.05,9.06,9.04,9.05,63050.0
2018-01-18 11:10:00,9.05,9.11,9.05,9.11,210650.0,9.05,9.11,9.05,9.11,210650.0
2018-01-18 11:20:00,9.11,9.11,9.1,9.11,178210.0,9.11,9.11,9.1,9.11,178210.0
2018-01-18 11:30:00,9.11,9.11,9.09,9.09,119675.0,9.11,9.11,9.09,9.09,119675.0
2018-01-18 11:40:00,9.09,9.09,9.07,9.09,81020.0,9.09,9.09,9.07,9.09,81020.0
2018-01-18 11:50:00,9.09,9.1,9.08,9.1,65135.0,9.09,9.1,9.08,9.1,65135.0
2018-01-18 12:00:00,9.09,9.1,9.09,9.09,92765.0,9.09,9.1,9.09,9.09,92765.0
2018-01-18 12:10:00,9.09,9.09,9.06,9.07,67650.0,9.09,9.09,9.06,9.07,67650.0
2018-01-18 12:20:00,9.07,9.09,9.07,9.09,55000.0,9.07,9.09,9.07,9.09,55000.0
2018-01-18 12:30:00,9.09,9.11,9.09,9.11,44310.0,9.09,9.11,9.09,9.11,44310.0
2018-01-18 12:40:00,9.1,9.1,9.09,9.1,65000.0,9.1,9.1,9.09,9.1,65000.0
2018-01-18 12:50:00,9.1,9.1,9.08,9.08,116835.0,9.1,9.1,9.08,9.08,116835.0
2018-01-18 13:00:00,9.09,9.1,9.09,9.1,158950.0,9.09,9.1,9.09,9.1,158950.0
2018-01-18 13:10:00,9.09,9.11,9.09,9.1,722065.0,9.09,9.11,9.09,9.1,722065.0
2018-01-18 13:20:00,9.11,9.13,9.1,9.13,72720.0,9.11,9.13,9.1,9.13,72720.0
2018-01-18 13:30:00,9.12,9.13,9.12,9.12,68010.0,9.12,9.13,9.12,9.12,68010.0
2018-01-18 13:40:00,9.12,9.15,9.12,9.15,139215.0,9.12,9.15,9.12,9.15,139215.0
2018-01-18 13:50:00,9.14,9.15,9.14,9.15,96940.0,9.14,9.15,9.14,9.15,96940.0
2018-01-18 14:00:00,9.15,9.16,9.14,9.14,122440.0,9.15,9.16,9.14,9.14,122440.0
2018-01-18 14:10:00,9.14,9.14,9.12,9.12,117870.0,9.14,9.14,9.12,9.12,117870.0
2018-01-18 14:20:00,9.13,9.13,9.12,9.13,48330.0,9.13,9.13,9.12,9.13,48330.0
2018-01-18 14:30:00,9.13,9.14,9.12,9.14,108270.0,9.13,9.14,9.12,9.14,108270.0
2018-01-18 14:40:00,9.14,9.14,9.13,9.13,117855.0,9.14,9.14,9.13,9.13,117855.0
2018-01-18 14:50:00,9.13,9.17,9.13,9.15,236380.0,9.13,9.17,9.13,9.15,236380.0
2018-01-18 15:00:00,9.15,9.17,9.15,9.16,180955.0,9.15,9.17,9.15,9.16,180955.0
2018-01-18 15:10:00,9.16,9.17,9.16,9.17,195460.0,9.16,9.17,9.16,9.17,195460.0
2018-01-18 15:20:00,9.17,9.18,9.16,9.16,136255.0,9.17,9.18,9.16,9.16,136255.0
2018-01-18 15:30:00,9.16,9.18,9.16,9.18,435120.0,9.16,9.18,9.16,9.18,435120.0
2018-01-18 15:40:00,9.17,9.18,9.16,9.17,586205.0,9.17,9.18,9.16,9.17,586205.0
2018-01-18 15:50:00,9.17,9.17,9.13,9.14,583345.0,9.17,9.17,9.13,9.14,583345.0
2018-01-19 09:30:00,9.18,9.18,9.13,9.18,148260.0,9.18,9.18,9.13,9.18,148260.0
2018-01-19 09:40:00,9.18,9.21,9.18,9.21,225515.0,9.18,9.21,9.18,9.21,225515.0
2018-01-19 09:50:00,9.21,9.22,9.17,9.22,144790.0,9.21,9.22,9.17,9.22,144790.0
2018-01-19 10:00:00,9.22,9.23,9.2,9.2,155555.0,9.22,9.23,9.2,9.2,155555.0
2018-01-19 10:10:00,9.2,9.21,9.18,9.2,266850.0,9.2,9.21,9.18,9.2,266850.0
2018-01-19 10:20:00,9.2,9.21,9.17,9.2,205400.0,9.2,9.21,9.17,9.2,205400.0
2018-01-19 10:30:00,9.21,9.21,9.19,9.2,133890.0,9.21,9.21,9.19,9.2,133890.0
2018-01-19 10:40:00,9.2,9.22,9.19,9.21,276730.0,9.2,9.22,9.19,9.21,276730.0
2018-01-19 10:50:00,9.21,9.22,9.2,9.21,101270.0,9.21,9.22,9.2,9.21,101270.0
2018-01-19 11:00:00,9.21,9.22,9.21,9.22,83295.0,9.21,9.22,9.21,9.22,83295.0
2018-01-19 11:10:00,9.22,9.25,9.22,9.25,210370.0,9.22,9.25,9.22,9.25,210370.0
2018-01-19 11:20:00,9.25,9.29,9.23,9.24,2311065.0,9.25,9.29,9.23,9.24,2311065.0
2018-01-19 11:30:00,9.23,9.23,9.21,9.22,117375.0,9.23,9.23,9.21,9.22,117375.0
2018-01-19 11:40:00,9.22,9.23,9.21,9.21,143020.0,9.22,9.23,9.21,9.21,143020.0
2018-01-19 11:50:00,9.21,9.21,9.2,9.21,150725.0,9.21,9.21,9.2,9.21,150725.0
2018-01-19 12:00:00,9.21,9.22,9.2,9.21,57000.0,9.21,9.22,9.2,9.21,57000.0
2018-01-19 12:10:00,9.21,9.21,9.19,9.21,180775.0,9.21,9.21,9.19,9.21,180775.0
2018-01-19 12:20:00,9.22,9.22,9.2,9.21,68430.0,9.22,9.22,9.2,9.21,68430.0
2018-01-19 12:30:00,9.21,9.22,9.21,9.21,33095.0,9.21,9.22,9.21,9.21,33095.0
2018-01-19 12:40:00,9.21,9.21,9.2,9.21,44360.0,9.21,9.21,9.2,9.21,44360.0
2018-01-19 12:50:00,9.21,9.21,9.2,9.21,87915.0,9.21,9.21,9.2,9.21,87915.0
2018-01-19 13:00:00,9.21,9.21,9.2,9.21,52075.0,9.21,9.21,9.2,9.21,52075.0
2018-01-19 13:10:00,9.21,9.22,9.21,9.21,55885.0,9.21,9.22,9.21,9.21,55885.0
2018-01-19 13:20:00,9.21,9.21,9.2,9.21,52435.0,9.21,9.21,9.2,9.21,52435.0
2018-01-19 13:30:00,9.22,9.22,9.21,9.21,40255.0,9.22,9.22,9.21,9.21,40255.0
2018-01-19 13:40:00,9.21,9.23,9.21,9.21,80580.0,9.21,9.23,9.21,9.21,80580.0
2018-01-19 13:50:00,9.21,9.23,9.21,9.22,49555.0,9.21,9.23,9.21,9.22,49555.0
2018-01-19 14:00:00,9.23,9.23,9.21,9.22,72795.0,9.23,9.23,9.21,9.22,72795.0
2018-01-19 14:10:00,9.22,9.23,9.22,9.22,41650.0,9.22,9.23,9.22,9.22,41650.0
2018-01-19 14:20:00,9.22,9.23,9.22,9.22,100850.0,9.22,9.23,9.22,9.22,100850.0
2018-01-19 14:30:00,9.22,9.23,9.21,9.21,94595.0,9.22,9.23,9.21,9.21,94595.0
2018-01-19 14:40:00,9.22,9.22,9.21,9.22,105625.0,9.22,9.22,9.21,9.22,105625.0
2018-01-19 14:50:00,9.22,9.22,9.22,9.22,63605.0,9.22,9.22,9.22,9.22,63605.0
2018-01-19 15:00:00,9.22,9.23,9.21,9.22,84225.0,9.22,9.23,9.21,9.22,84225.0
2018-01-19 15:10:00,9.22,9.23,9.22,9.22,65180.0,9.22,9.23,9.22,9.22,65180.0
2018-01-19 15:20:00,9.22,9.23,9.21,9.23,128225.0,9.22,9.23,9.21,9.23,128225.0
2018-01-19 15:30:00,9.23,9.23,9.2,9.21,554390.0,9.23,9.23,9.2,9.21,554390.0
2018-01-19 15:40:00,9.21,9.22,9.2,9.21,201905.0,9.21,9.22,9.2,9.21,201905.0
2018-01-19 15:50:00,9.21,9.21,9.2,9.2,607885.0,9.21,9.21,9.2,9.2,607885.0
2018-01-22 09:30:00,9.16,9.17,9.07,9.1,345970.0,9.16,9.17,9.07,9.1,345970.0
2018-01-22 09:40:00,9.1,9.12,9.05,9.06,143120.0,9.1,9.12,9.05,9.06,143120.0
2018-01-22 09:50:00,9.06,9.1,9.06,9.1,99625.0,9.06,9.1,9.06,9.1,99625.0
2018-01-22 10:00:00,9.1,9.1,9.08,9.1,91860.0,9.1,9.1,9.08,9.1,91860.0
2018-01-22 10:10:00,9.1,9.14,9.09,9.14,208020.0,9.1,9.14,9.09,9.14,208020.0
2018-01-22 10:20:00,9.14,9.14,9.11,9.11,133275.0,9.14,9.14,9.11,9.11,133275.0
2018-01-22 10:30:00,9.11,9.12,9.09,9.1,124030.0,9.11,9.12,9.09,9.1,124030.0
2018-01-22 10:40:00,9.1,9.11,9.09,9.1,122845.0,9.1,9.11,9.09,9.1,122845.0
2018-01-22 10:50:00,9.1,9.1,9.08,9.09,120020.0,9.1,9.1,9.08,9.09,120020.0
2018-01-22 11:00:00,9.08,9.09,9.06,9.07,69455.0,9.08,9.09,9.06,9.07,69455.0
2018-01-22 11:10:00,9.07,9.09,9.06,9.09,116760.0,9.07,9.09,9.06,9.09,116760.0
2018-01-22 11:20:00,9.08,9.09,9.06,9.06,46255.0,9.08,9.09,9.06,9.06,46255.0
2018-01-22 11:30:00,9.06,9.06,9.04,9.06,92110.0,9.06,9.06,9.04,9.06,92110.0
2018-01-22 11:40:00,9.06,9.06,9.05,9.06,48105.0,9.06,9.06,9.05,9.06,48105.0
2018-01-22 11:50:00,9.06,9.07,9.05,9.05,88060.0,9.06,9.07,9.05,9.05,88060.0
2018-01-22 12:00:00,9.06,9.08,9.05,9.07,72165.0,9.06,9.08,9.05,9.07,72165.0
2018-01-22 12:10:00,9.07,9.08,9.07,9.07,92730.0,9.07,9.08,9.07,9.07,92730.0
2018-01-22 12:20:00,9.07,9.08,9.07,9.07,62125.0,9.07,9.08,9.07,9.07,62125.0
2018-01-22 12:30:00,9.07,9.09,9.07,9.09,101560.0,9.07,9.09,9.07,9.09,101560.0
2018-01-22 12:40:00,9.09,9.1,9.09,9.1,75010.0,9.09,9.1,9.09,9.1,75010.0
2018-01-22 12:50:00,9.1,9.1,9.08,9.08,104630.0,9.1,9.1,9.08,9.08,104630.0
2018-01-22 13:00:00,9.08,9.08,9.07,9.08,75980.0,9.08,9.08,9.07,9.08,75980.0
2018-01-22 13:10:00,9.08,9.09,9.08,9.08,78300.0,9.08,9.09,9.08,9.08,78300.0
2018-01-22 13:20:00,9.08,9.08,9.07,9.08,60000.0,9.08,9.08,9.07,9.08,60000.0
2018-01-22 13:30:00,9.08,9.08,9.07,9.07,72245.0,9.08,9.08,9.07,9.07,72245.0
2018-01-22 13:40:00,9.07,9.09,9.06,9.09,190635.0,9.07,9.09,9.06,9.09,190635.0
2018-01-22 13:50:00,9.09,9.1,9.09,9.1,99095.0,9.09,9.1,9.09,9.1,99095.0
2018-01-22 14:00:00,9.1,9.1,9.09,9.09,136715.0,9.1,9.1,9.09,9.09,136715.0
2018-01-22 14:10:00,9.09,9.11,9.09,9.11,113825.0,9.09,9.11,9.09,9.11,113825.0
2018-01-22 14:20:00,9.11,9.11,9.09,9.09,181555.0,9.11,9.11,9.09,9.09,181555.0
2018-01-22 14:30:00,9.09,9.12,9.09,9.11,83370.0,9.09,9.12,9.09,9.11,83370.0
2018-01-22 14:40:00,9.12,9.12,9.09,9.09,224155.0,9.12,9.12,9.09,9.09,224155.0
2018-01-22 14:50:00,9.09,9.11,9.09,9.1,198145.0,9.09,9.11,9.09,9.1,198145.0
2018-01-22 15:00:00,9.1,9.11,9.1,9.11,201635.0,9.1,9.11,9.1,9.11,201635.0
2018-01-22 15:10:00,9.11,9.12,9.1,9.11,130915.0,9.11,9.12,9.1,9.11,130915.0
2018-01-22 15:20:00,9.11,9.13,9.11,9.12,122775.0,9.11,9.13,9.11,9.12,122775.0
2018-01-22 15:30:00,9.12,9.15,9.12,9.15,207075.0,9.12,9.15,9.12,9.15,207075.0
2018-01-22 15:40:00,9.15,9.17,9.14,9.17,349675.0,9.15,9.17,9.14,9.17,349675.0
2018-01-22 15:50:00,9.17,9.18,9.17,9.17,633905.0,9.17,9.18,9.17,9.17,633905.0
2018-01-23 09:30:00,8.86,8.88,8.71,8.85,1766200.0,8.86,8.88,8.71,8.85,1766200.0
2018-01-23 09:40:00,8.85,8.87,8.76,8.78,634685.0,8.85,8.87,8.76,8.78,634685.0
2018-01-23 09:50:00,8.78,8.84,8.78,8.83,371205.0,8.78,8.84,8.78,8.83,371205.0
2018-01-23 10:00:00,8.83,8.9,8.83,8.89,271905.0,8.83,8.9,8.83,8.89,271905.0
2018-01-23 10:10:00,8.89,8.94,8.89,8.93,458310.0,8.89,8.94,8.89,8.93,458310.0
2018-01-23 10:20:00,8.93,8.97,8.91,8.96,264780.0,8.93,8.97,8.91,8.96,264780.0
2018-01-23 10:30:00,8.96,9.0,8.94,8.99,268975.0,8.96,9.0,8.94,8.99,268975.0
2018-01-23 10:40:00,8.98,8.99,8.95,8.97,166845.0,8.98,8.99,8.95,8.97,166845.0
2018-01-23 10:50:00,8.98,9.02,8.98,9.01,112550.0,8.98,9.02,8.98,9.01,112550.0
2018-01-23 11:00:00,9.01,9.01,8.97,8.99,330330.0,9.01,9.01,8.97,8.99,330330.0
2018-01-23 11:10:00,8.99,9.01,8.99,9.01,234790.0,8.99,9.01,8.99,9.01,234790.0
2018-01-23 11:20:00,9.01,9.05,9.0,9.01,285940.0,9.01,9.05,9.0,9.01,285940.0
2018-01-23 11:30:00,9.01,9.05,9.01,9.02,437400.0,9.01,9.05,9.01,9.02,437400.0
2018-01-23 11:40:00,9.02,9.07,9.01,9.05,245045.0,9.02,9.07,9.01,9.05,245045.0
2018-01-23 11:50:00,9.05,9.06,9.05,9.06,92475.0,9.05,9.06,9.05,9.06,92475.0
2018-01-23 12:00:00,9.06,9.1,9.06,9.08,236925.0,9.06,9.1,9.06,9.08,236925.0
2018-01-23 12:10:00,9.08,9.1,9.07,9.1,154370.0,9.08,9.1,9.07,9.1,154370.0
2018-01-23 12:20:00,9.1,9.1,9.08,9.09,434865.0,9.1,9.1,9.08,9.09,434865.0
2018-01-23 12:30:00,9.09,9.13,9.09,9.13,503045.0,9.09,9.13,9.09,9.13,503045.0
2018-01-23 12:40:00,9.13,9.14,9.12,9.13,217945.0,9.13,9.14,9.12,9.13,217945.0
2018-01-23 12:50:00,9.12,9.13,9.12,9.13,142775.0,9.12,9.13,9.12,9.13,142775.0
2018-01-23 13:00:00,9.12,9.13,9.1,9.11,120650.0,9.12,9.13,9.1,9.11,120650.0
2018-01-23 13:10:00,9.11,9.11,9.1,9.11,64440.0,9.11,9.11,9.1,9.11,64440.0
2018-01-23 13:20:00,9.1,9.13,9.1,9.13,116950.0,9.1,9.13,9.1,9.13,116950.0
2018-01-23 13:30:00,9.13,9.13,9.11,9.12,176800.0,9.13,9.13,9.11,9.12,176800.0
2018-01-23 13:40:00,9.12,9.13,9.12,9.12,178005.0,9.12,9.13,9.12,9.12,178005.0
2018-01-23 13:50:00,9.12,9.13,9.12,9.13,145910.0,9.12,9.13,9.12,9.13,145910.0
2018-01-23 14:00:00,9.13,9.13,9.11,9.13,139995.0,9.13,9.13,9.11,9.13,139995.0
2018-01-23 14:10:00,9.13,9.13,9.11,9.11,153680.0,9.13,9.13,9.11,9.11,153680.0
2018-01-23 14:20:00,9.11,9.12,9.11,9.12,241490.0,9.11,9.12,9.11,9.12,241490.0
2018-01-23 14:30:00,9.12,9.13,9.12,9.13,324655.0,9.12,9.13,9.12,9.13,324655.0
2018-01-23 14:40:00,9.13,9.16,9.12,9.16,111585.0,9.13,9.16,9.12,9.16,111585.0
2018-01-23 14:50:00,9.16,9.17,9.15,9.17,173080.0,9.16,9.17,9.15,9.17,173080.0
2018-01-23 15:00:00,9.17,9.18,9.16,9.18,162085.0,9.17,9.18,9.16,9.18,162085.0
2018-01-23 15:10:00,9.18,9.18,9.15,9.17,146320.0,9.18,9.18,9.15,9.17,146320.0
2018-01-23 15:20:00,9.16,9.17,9.16,9.17,124175.0,9.16,9.17,9.16,9.17,124175.0
2018-01-23 15:30:00,9.17,9.17,9.16,9.17,207860.0,9.17,9.17,9.16,9.17,207860.0
2018-01-23 15:40:00,9.17,9.17,9.16,9.16,535290.0,9.17,9.17,9.16,9.16,535290.0
2018-01-23 15:50:00,9.16,9.16,9.14,9.16,770590.0,9.16,9.16,9.14,9.16,770590.0
2018-01-24 09:30:00,9.19,9.24,9.15,9.19,214565.0,9.19,9.24,9.15,9.19,214565.0
2018-01-24 09:40:00,9.19,9.24,9.19,9.19,122650.0,9.19,9.24,9.19,9.19,122650.0
2018-01-24 09:50:00,9.19,9.23,9.18,9.22,118915.0,9.19,9.23,9.18,9.22,118915.0
2018-01-24 10:00:00,9.22,9.25,9.21,9.21,176040.0,9.22,9.25,9.21,9.21,176040.0
2018-01-24 10:10:00,9.21,9.22,9.19,9.2,133085.0,9.21,9.22,9.19,9.2,133085.0
2018-01-24 10:20:00,9.2,9.22,9.19,9.2,163155.0,9.2,9.22,9.19,9.2,163155.0
2018-01-24 10:30:00,9.2,9.21,9.18,9.18,564165.0,9.2,9.21,9.18,9.18,564165.0
2018-01-24 10:40:00,9.17,9.18,9.15,9.16,282100.0,9.17,9.18,9.15,9.16,282100.0
2018-01-24 10:50:00,9.17,9.17,9.13,9.14,107450.0,9.17,9.17,9.13,9.14,107450.0
2018-01-24 11:00:00,9.13,9.15,9.11,9.12,86630.0,9.13,9.15,9.11,9.12,86630.0
2018-01-24 11:10:00,9.12,9.12,9.08,9.09,68855.0,9.12,9.12,9.08,9.09,68855.0
2018-01-24 11:20:00,9.09,9.1,9.09,9.1,41190.0,9.09,9.1,9.09,9.1,41190.0
2018-01-24 11:30:00,9.1,9.1,9.04,9.04,63705.0,9.1,9.1,9.04,9.04,63705.0
2018-01-24 11:40:00,9.05,9.06,9.03,9.04,126425.0,9.05,9.06,9.03,9.04,126425.0
2018-01-24 11:50:00,9.04,9.08,9.02,9.04,340935.0,9.04,9.08,9.02,9.04,340935.0
2018-01-24 12:00:00,9.04,9.06,9.01,9.05,71720.0,9.04,9.06,9.01,9.05,71720.0
2018-01-24 12:10:00,9.05,9.07,9.05,9.06,48425.0,9.05,9.07,9.05,9.06,48425.0
2018-01-24 12:20:00,9.07,9.09,9.06,9.07,144065.0,9.07,9.09,9.06,9.07,144065.0
2018-01-24 12:30:00,9.06,9.07,9.05,9.05,66005.0,9.06,9.07,9.05,9.05,66005.0
2018-01-24 12:40:00,9.05,9.08,9.05,9.07,81970.0,9.05,9.08,9.05,9.07,81970.0
2018-01-24 12:50:00,9.06,9.07,9.05,9.07,47650.0,9.06,9.07,9.05,9.07,47650.0
2018-01-24 13:00:00,9.07,9.08,9.06,9.06,102180.0,9.07,9.08,9.06,9.06,102180.0
2018-01-24 13:10:00,9.05,9.05,9.01,9.02,108220.0,9.05,9.05,9.01,9.02,108220.0
2018-01-24 13:20:00,9.01,9.04,9.01,9.04,94315.0,9.01,9.04,9.01,9.04,94315.0
2018-01-24 13:30:00,9.04,9.05,9.03,9.04,59960.0,9.04,9.05,9.03,9.04,59960.0
2018-01-24 13:40:00,9.04,9.07,9.04,9.07,51965.0,9.04,9.07,9.04,9.07,51965.0
2018-01-24 13:50:00,9.07,9.07,9.05,9.07,105990.0,9.07,9.07,9.05,9.07,105990.0
2018-01-24 14:00:00,9.07,9.07,9.05,9.05,70820.0,9.07,9.07,9.05,9.05,70820.0
2018-01-24 14:10:00,9.05,9.05,9.03,9.04,84685.0,9.05,9.05,9.03,9.04,84685.0
2018-01-24 14:20:00,9.04,9.05,9.04,9.04,61990.0,9.04,9.05,9.04,9.04,61990.0
2018-01-24 14:30:00,9.04,9.05,9.04,9.05,71070.0,9.04,9.05,9.04,9.05,71070.0
2018-01-24 14:40:00,9.05,9.07,9.05,9.07,89495.0,9.05,9.07,9.05,9.07,89495.0
2018-01-24 14:50:00,9.07,9.07,9.06,9.06,78170.0,9.07,9.07,9.06,9.06,78170.0
2018-01-24 15:00:00,9.06,9.07,9.04,9.05,94990.0,9.06,9.07,9.04,9.05,94990.0
2018-01-24 15:10:00,9.05,9.05,9.04,9.04,102295.0,9.05,9.05,9.04,9.04,102295.0
2018-01-24 15:20:00,9.04,9.05,9.04,9.05,90205.0,9.04,9.05,9.04,9.05,90205.0
2018-01-24 15:30:00,9.05,9.07,9.04,9.07,137525.0,9.05,9.07,9.04,9.07,137525.0
2018-01-24 15:40:00,9.07,9.08,9.05,9.08,261690.0,9.07,9.08,9.05,9.08,261690.0
2018-01-24 15:50:00,9.07,9.08,9.04,9.05,394845.0,9.07,9.08,9.04,9.05,394845.0
2018-01-25 09:30:00,9.11,9.12,9.02,9.09,142850.0,9.11,9.12,9.02,9.09,142850.0
2018-01-25 09:40:00,9.1,9.12,9.08,9.1,79080.0,9.1,9.12,9.08,9.1,79080.0
2018-01-25 09:50:00,9.1,9.1,9.03,9.04,47815.0,9.1,9.1,9.03,9.04,47815.0
2018-01-25 10:00:00,9.04,9.09,9.04,9.08,61220.0,9.04,9.09,9.04,9.08,61220.0
2018-01-25 10:10:00,9.07,9.08,9.05,9.07,51380.0,9.07,9.08,9.05,9.07,51380.0
2018-01-25 10:20:00,9.08,9.1,9.08,9.1,50100.0,9.08,9.1,9.08,9.1,50100.0
2018-01-25 10:30:00,9.1,9.13,9.1,9.11,22090.0,9.1,9.13,9.1,9.11,22090.0
2018-01-25 10:40:00,9.11,9.12,9.11,9.12,36965.0,9.11,9.12,9.11,9.12,36965.0
2018-01-25 10:50:00,9.12,9.14,9.12,9.14,39290.0,9.12,9.14,9.12,9.14,39290.0
2018-01-25 11:00:00,9.14,9.16,9.14,9.16,25225.0,9.14,9.16,9.14,9.16,25225.0
2018-01-25 11:10:00,9.16,9.16,9.14,9.15,70905.0,9.16,9.16,9.14,9.15,70905.0
2018-01-25 11:20:00,9.14,9.14,9.11,9.11,70020.0,9.14,9.14,9.11,9.11,70020.0
2018-01-25 11:30:00,9.11,9.12,9.09,9.1,155160.0,9.11,9.12,9.09,9.1,155160.0
2018-01-25 11:40:00,9.09,9.1,9.08,9.1,80045.0,9.09,9.1,9.08,9.1,80045.0
2018-01-25 11:50:00,9.1,9.11,9.1,9.1,39020.0,9.1,9.11,9.1,9.1,39020.0
2018-01-25 12:00:00,9.1,9.11,9.08,9.08,44410.0,9.1,9.11,9.08,9.08,44410.0
2018-01-25 12:10:00,9.08,9.09,9.07,9.07,73245.0,9.08,9.09,9.07,9.07,73245.0
2018-01-25 12:20:00,9.07,9.09,9.07,9.08,59850.0,9.07,9.09,9.07,9.08,59850.0
2018-01-25 12:30:00,9.08,9.09,9.07,9.08,27100.0,9.08,9.09,9.07,9.08,27100.0
2018-01-25 12:40:00,9.08,9.08,9.07,9.08,22520.0,9.08,9.08,9.07,9.08,22520.0
2018-01-25 12:50:00,9.08,9.08,9.06,9.07,51185.0,9.08,9.08,9.06,9.07,51185.0
2018-01-25 13:00:00,9.07,9.07,9.06,9.07,36345.0,9.07,9.07,9.06,9.07,36345.0
2018-01-25 13:10:00,9.07,9.08,9.07,9.08,12500.0,9.07,9.08,9.07,9.08,12500.0
2018-01-25 13:20:00,9.08,9.08,9.07,9.07,25260.0,9.08,9.08,9.07,9.07,25260.0
2018-01-25 13:30:00,9.07,9.09,9.06,9.09,29560.0,9.07,9.09,9.06,9.09,29560.0
2018-01-25 13:40:00,9.09,9.1,9.08,9.1,47710.0,9.09,9.1,9.08,9.1,47710.0
2018-01-25 13:50:00,9.1,9.11,9.1,9.1,42000.0,9.1,9.11,9.1,9.1,42000.0
2018-01-25 14:00:00,9.1,9.1,9.09,9.1,45350.0,9.1,9.1,9.09,9.1,45350.0
2018-01-25 14:10:00,9.1,9.1,9.08,9.08,56725.0,9.1,9.1,9.08,9.08,56725.0
2018-01-25 14:20:00,9.08,9.08,9.08,9.08,23765.0,9.08,9.08,9.08,9.08,23765.0
2018-01-25 14:30:00,9.08,9.09,9.06,9.06,43190.0,9.08,9.09,9.06,9.06,43190.0
2018-01-25 14:40:00,9.06,9.07,9.06,9.06,41340.0,9.06,9.07,9.06,9.06,41340.0
2018-01-25 14:50:00,9.06,9.07,9.05,9.06,45730.0,9.06,9.07,9.05,9.06,45730.0
2018-01-25 15:00:00,9.07,9.07,9.06,9.06,53475.0,9.07,9.07,9.06,9.06,53475.0
2018-01-25 15:10:00,9.06,9.07,9.06,9.07,64530.0,9.06,9.07,9.06,9.07,64530.0
2018-01-25 15:20:00,9.07,9.08,9.07,9.07,75120.0,9.07,9.08,9.07,9.07,75120.0
2018-01-25 15:30:00,9.07,9.07,9.06,9.06,74795.0,9.07,9.07,9.06,9.06,74795.0
2018-01-25 15:40:00,9.06,9.07,9.06,9.07,113370.0,9.06,9.07,9.06,9.07,113370.0
2018-01-25 15:50:00,9.07,9.09,9.06,9.08,281215.0,9.07,9.09,9.06,9.08,281215.0
2018-01-26 09:30:00,9.02,9.14,9.02,9.09,298950.0,9.02,9.14,9.02,9.09,298950.0
2018-01-26 09:40:00,9.09,9.12,9.07,9.11,220330.0,9.09,9.12,9.07,9.11,220330.0
2018-01-26 09:50:00,9.12,9.13,9.09,9.11,134715.0,9.12,9.13,9.09,9.11,134715.0
2018-01-26 10:00:00,9.12,9.13,9.11,9.11,191480.0,9.12,9.13,9.11,9.11,191480.0
2018-01-26 10:10:00,9.11,9.11,9.1,9.1,163300.0,9.11,9.11,9.1,9.1,163300.0
2018-01-26 10:20:00,9.1,9.12,9.09,9.12,188835.0,9.1,9.12,9.09,9.12,188835.0
2018-01-26 10:30:00,9.11,9.14,9.11,9.12,158480.0,9.11,9.14,9.11,9.12,158480.0
2018-01-26 10:40:00,9.13,9.13,9.11,9.11,144605.0,9.13,9.13,9.11,9.11,144605.0
2018-01-26 10:50:00,9.11,9.13,9.11,9.11,58200.0,9.11,9.13,9.11,9.11,58200.0
2018-01-26 11:00:00,9.12,9.13,9.11,9.12,39750.0,9.12,9.13,9.11,9.12,39750.0
2018-01-26 11:10:00,9.12,9.13,9.11,9.12,221555.0,9.12,9.13,9.11,9.12,221555.0
2018-01-26 11:20:00,9.12,9.13,9.12,9.13,82040.0,9.12,9.13,9.12,9.13,82040.0
2018-01-26 11:30:00,9.13,9.15,9.12,9.13,108990.0,9.13,9.15,9.12,9.13,108990.0
2018-01-26 11:40:00,9.12,9.14,9.12,9.12,58155.0,9.12,9.14,9.12,9.12,58155.0
2018-01-26 11:50:00,9.12,9.13,9.11,9.12,39720.0,9.12,9.13,9.11,9.12,39720.0
2018-01-26 12:00:00,9.12,9.13,9.11,9.12,40560.0,9.12,9.13,9.11,9.12,40560.0
2018-01-26 12:10:00,9.12,9.12,9.11,9.12,39810.0,9.12,9.12,9.11,9.12,39810.0
2018-01-26 12:20:00,9.12,9.15,9.12,9.14,32095.0,9.12,9.15,9.12,9.14,32095.0
2018-01-26 12:30:00,9.14,9.15,9.14,9.15,78545.0,9.14,9.15,9.14,9.15,78545.0
2018-01-26 12:40:00,9.15,9.16,9.14,9.16,47200.0,9.15,9.16,9.14,9.16,47200.0
2018-01-26 12:50:00,9.16,9.16,9.15,9.16,81265.0,9.16,9.16,9.15,9.16,81265.0
2018-01-26 13:00:00,9.16,9.16,9.16,9.16,54695.0,9.16,9.16,9.16,9.16,54695.0
2018-01-26 13:10:00,9.16,9.19,9.16,9.19,226210.0,9.16,9.19,9.16,9.19,226210.0
2018-01-26 13:20:00,9.19,9.2,9.18,9.2,118430.0,9.19,9.2,9.18,9.2,118430.0
2018-01-26 13:30:00,9.2,9.21,9.19,9.21,159905.0,9.2,9.21,9.19,9.21,159905.0
2018-01-26 13:40:00,9.2,9.2,9.18,9.19,87215.0,9.2,9.2,9.18,9.19,87215.0
2018-01-26 13:50:00,9.18,9.19,9.17,9.18,155005.0,9.18,9.19,9.17,9.18,155005.0
2018-01-26 14:00:00,9.17,9.17,9.14,9.14,160935.0,9.17,9.17,9.14,9.14,160935.0
2018-01-26 14:10:00,9.15,9.17,9.15,9.17,19895.0,9.15,9.17,9.15,9.17,19895.0
2018-01-26 14:20:00,9.16,9.18,9.16,9.18,63285.0,9.16,9.18,9.16,9.18,63285.0
2018-01-26 14:30:00,9.18,9.18,9.17,9.17,81820.0,9.18,9.18,9.17,9.17,81820.0
2018-01-26 14:40:00,9.17,9.18,9.16,9.18,102770.0,9.17,9.18,9.16,9.18,102770.0
2018-01-26 14:50:00,9.18,9.18,9.17,9.18,48105.0,9.18,9.18,9.17,9.18,48105.0
2018-01-26 15:00:00,9.18,9.18,9.17,9.17,103735.0,9.18,9.18,9.17,9.17,103735.0
2018-01-26 15:10:00,9.17,9.17,9.17,9.17,113475.0,9.17,9.17,9.17,9.17,113475.0
2018-01-26 15:20:00,9.17,9.17,9.16,9.16,123960.0,9.17,9.17,9.16,9.16,123960.0
2018-01-26 15:30:00,9.16,9.17,9.16,9.16,182855.0,9.16,9.17,9.16,9.16,182855.0
2018-01-26 15:40:00,9.16,9.17,9.16,9.16,289475.0,9.16,9.17,9.16,9.16,289475.0
2018-01-26 15:50:00,9.16,9.17,9.14,9.17,403120.0,9.16,9.17,9.14,9.17,403120.0
2018-01-29 09:30:00,9.15,9.2,9.14,9.18,126620.0,9.15,9.2,9.14,9.18,126620.0
2018-01-29 09:40:00,9.18,9.18,9.17,9.17,77025.0,9.18,9.18,9.17,9.17,77025.0
2018-01-29 09:50:00,9.17,9.18,9.16,9.18,57510.0,9.17,9.18,9.16,9.18,57510.0
2018-01-29 10:00:00,9.18,9.22,9.17,9.22,184830.0,9.18,9.22,9.17,9.22,184830.0
2018-01-29 10:10:00,9.22,9.24,9.21,9.23,203280.0,9.22,9.24,9.21,9.23,203280.0
2018-01-29 10:20:00,9.22,9.23,9.2,9.23,129770.0,9.22,9.23,9.2,9.23,129770.0
2018-01-29 10:30:00,9.23,9.24,9.21,9.22,50575.0,9.23,9.24,9.21,9.22,50575.0
2018-01-29 10:40:00,9.21,9.22,9.19,9.19,117340.0,9.21,9.22,9.19,9.19,117340.0
2018-01-29 10:50:00,9.19,9.2,9.18,9.19,50640.0,9.19,9.2,9.18,9.19,50640.0
2018-01-29 11:00:00,9.19,9.19,9.17,9.18,223150.0,9.19,9.19,9.17,9.18,223150.0
2018-01-29 11:10:00,9.18,9.18,9.17,9.17,177075.0,9.18,9.18,9.17,9.17,177075.0
2018-01-29 11:20:00,9.17,9.2,9.17,9.2,265565.0,9.17,9.2,9.17,9.2,265565.0
2018-01-29 11:30:00,9.19,9.22,9.19,9.21,101035.0,9.19,9.22,9.19,9.21,101035.0
2018-01-29 11:40:00,9.21,9.23,9.21,9.21,77750.0,9.21,9.23,9.21,9.21,77750.0
2018-01-29 11:50:00,9.21,9.22,9.2,9.2,36150.0,9.21,9.22,9.2,9.2,36150.0
2018-01-29 12:00:00,9.2,9.23,9.2,9.23,108845.0,9.2,9.23,9.2,9.23,108845.0
2018-01-29 12:10:00,9.23,9.23,9.21,9.23,171175.0,9.23,9.23,9.21,9.23,171175.0
2018-01-29 12:20:00,9.23,9.25,9.23,9.24,85690.0,9.23,9.25,9.23,9.24,85690.0
2018-01-29 12:30:00,9.24,9.25,9.23,9.24,37440.0,9.24,9.25,9.23,9.24,37440.0
2018-01-29 12:40:00,9.24,9.24,9.21,9.21,47715.0,9.24,9.24,9.21,9.21,47715.0
2018-01-29 12:50:00,9.21,9.22,9.21,9.21,31385.0,9.21,9.22,9.21,9.21,31385.0
2018-01-29 13:00:00,9.21,9.22,9.21,9.21,61000.0,9.21,9.22,9.21,9.21,61000.0
2018-01-29 13:10:00,9.21,9.21,9.2,9.2,87415.0,9.21,9.21,9.2,9.2,87415.0
2018-01-29 13:20:00,9.2,9.2,9.18,9.18,230275.0,9.2,9.2,9.18,9.18,230275.0
2018-01-29 13:30:00,9.18,9.2,9.18,9.2,149925.0,9.18,9.2,9.18,9.2,149925.0
2018-01-29 13:40:00,9.2,9.21,9.2,9.2,209250.0,9.2,9.21,9.2,9.2,209250.0
2018-01-29 13:50:00,9.2,9.21,9.2,9.2,82800.0,9.2,9.21,9.2,9.2,82800.0
2018-01-29 14:00:00,9.2,9.2,9.2,9.2,98850.0,9.2,9.2,9.2,9.2,98850.0
2018-01-29 14:10:00,9.2,9.21,9.2,9.2,71855.0,9.2,9.21,9.2,9.2,71855.0
2018-01-29 14:20:00,9.2,9.2,9.19,9.19,110910.0,9.2,9.2,9.19,9.19,110910.0
2018-01-29 14:30:00,9.2,9.21,9.2,9.2,89135.0,9.2,9.21,9.2,9.2,89135.0
2018-01-29 14:40:00,9.2,9.21,9.2,9.2,86630.0,9.2,9.21,9.2,9.2,86630.0
2018-01-29 14:50:00,9.2,9.22,9.2,9.2,125470.0,9.2,9.22,9.2,9.2,125470.0
2018-01-29 15:00:00,9.21,9.21,9.2,9.2,79665.0,9.21,9.21,9.2,9.2,79665.0
2018-01-29 15:10:00,9.2,9.21,9.2,9.21,95070.0,9.2,9.21,9.2,9.21,95070.0
2018-01-29 15:20:00,9.21,9.21,9.2,9.2,130435.0,9.21,9.21,9.2,9.2,130435.0
2018-01-29 15:30:00,9.2,9.21,9.2,9.2,182800.0,9.2,9.21,9.2,9.2,182800.0
2018-01-29 15:40:00,9.2,9.21,9.19,9.2,467920.0,9.2,9.21,9.19,9.2,467920.0
2018-01-29 15:50:00,9.2,9.2,9.18,9.19,555340.0,9.2,9.2,9.18,9.19,555340.0
2018-01-30 09:30:00,9.13,9.19,9.13,9.15,263765.0,9.13,9.19,9.13,9.15,263765.0
2018-01-30 09:40:00,9.15,9.2,9.13,9.17,192420.0,9.15,9.2,9.13,9.17,192420.0
2018-01-30 09:50:00,9.17,9.2,9.16,9.18,187985.0,9.17,9.2,9.16,9.18,187985.0
2018-01-30 10:00:00,9.18,9.18,9.16,9.16,235715.0,9.18,9.18,9.16,9.16,235715.0
2018-01-30 10:10:00,9.16,9.17,9.15,9.17,253845.0,9.16,9.17,9.15,9.17,253845.0
2018-01-30 10:20:00,9.17,9.18,9.17,9.17,129990.0,9.17,9.18,9.17,9.17,129990.0
2018-01-30 10:30:00,9.17,9.2,9.17,9.2,108015.0,9.17,9.2,9.17,9.2,108015.0
2018-01-30 10:40:00,9.2,9.2,9.16,9.16,92550.0,9.2,9.2,9.16,9.16,92550.0
2018-01-30 10:50:00,9.16,9.2,9.16,9.19,71030.0,9.16,9.2,9.16,9.19,71030.0
2018-01-30 11:00:00,9.19,9.2,9.17,9.19,90085.0,9.19,9.2,9.17,9.19,90085.0
2018-01-30 11:10:00,9.19,9.19,9.16,9.16,58800.0,9.19,9.19,9.16,9.16,58800.0
2018-01-30 11:20:00,9.17,9.17,9.15,9.16,99915.0,9.17,9.17,9.15,9.16,99915.0
2018-01-30 11:30:00,9.17,9.18,9.15,9.18,96725.0,9.17,9.18,9.15,9.18,96725.0
2018-01-30 11:40:00,9.18,9.2,9.18,9.19,127630.0,9.18,9.2,9.18,9.19,127630.0
2018-01-30 11:50:00,9.19,9.2,9.17,9.17,174170.0,9.19,9.2,9.17,9.17,174170.0
2018-01-30 12:00:00,9.17,9.18,9.15,9.16,121560.0,9.17,9.18,9.15,9.16,121560.0
2018-01-30 12:10:00,9.16,9.18,9.16,9.16,81070.0,9.16,9.18,9.16,9.16,81070.0
2018-01-30 12:20:00,9.16,9.17,9.16,9.16,66580.0,9.16,9.17,9.16,9.16,66580.0
2018-01-30 12:30:00,9.16,9.16,9.15,9.15,72070.0,9.16,9.16,9.15,9.15,72070.0
2018-01-30 12:40:00,9.15,9.16,9.15,9.15,95090.0,9.15,9.16,9.15,9.15,95090.0
2018-01-30 12:50:00,9.15,9.16,9.15,9.16,60740.0,9.15,9.16,9.15,9.16,60740.0
2018-01-30 13:00:00,9.15,9.16,9.15,9.15,155555.0,9.15,9.16,9.15,9.15,155555.0
2018-01-30 13:10:00,9.15,9.16,9.15,9.16,60700.0,9.15,9.16,9.15,9.16,60700.0
2018-01-30 13:20:00,9.15,9.16,9.15,9.16,66475.0,9.15,9.16,9.15,9.16,66475.0
2018-01-30 13:30:00,9.16,9.16,9.15,9.15,58405.0,9.16,9.16,9.15,9.15,58405.0
2018-01-30 13:40:00,9.15,9.16,9.15,9.16,55070.0,9.15,9.16,9.15,9.16,55070.0
2018-01-30 13:50:00,9.16,9.17,9.16,9.16,57470.0,9.16,9.17,9.16,9.16,57470.0
2018-01-30 14:00:00,9.16,9.16,9.14,9.14,184710.0,9.16,9.16,9.14,9.14,184710.0
2018-01-30 14:10:00,9.14,9.15,9.14,9.15,106755.0,9.14,9.15,9.14,9.15,106755.0
2018-01-30 14:20:00,9.15,9.15,9.14,9.15,167000.0,9.15,9.15,9.14,9.15,167000.0
2018-01-30 14:30:00,9.15,9.15,9.13,9.13,145680.0,9.15,9.15,9.13,9.13,145680.0
2018-01-30 14:40:00,9.13,9.14,9.13,9.14,160040.0,9.13,9.14,9.13,9.14,160040.0
2018-01-30 14:50:00,9.14,9.15,9.13,9.14,107255.0,9.14,9.15,9.13,9.14,107255.0
2018-01-30 15:00:00,9.14,9.16,9.14,9.16,86315.0,9.14,9.16,9.14,9.16,86315.0
2018-01-30 15:10:00,9.16,9.17,9.16,9.16,172720.0,9.16,9.17,9.16,9.16,172720.0
2018-01-30 15:20:00,9.16,9.17,9.16,9.17,83050.0,9.16,9.17,9.16,9.17,83050.0
2018-01-30 15:30:00,9.17,9.17,9.16,9.16,120240.0,9.17,9.17,9.16,9.16,120240.0
2018-01-30 15:40:00,9.16,9.16,9.15,9.15,281040.0,9.16,9.16,9.15,9.15,281040.0
2018-01-30 15:50:00,9.15,9.16,9.14,9.15,407030.0,9.15,9.16,9.14,9.15,407030.0
2018-01-31 09:30:00,9.08,9.28,9.07,9.24,369295.0,9.08,9.28,9.07,9.24,369295.0
2018-01-31 09:40:00,9.24,9.24,9.21,9.21,152975.0,9.24,9.24,9.21,9.21,152975.0
2018-01-31 09:50:00,9.22,9.23,9.21,9.22,55785.0,9.22,9.23,9.21,9.22,55785.0
2018-01-31 10:00:00,9.23,9.24,9.22,9.24,68375.0,9.23,9.24,9.22,9.24,68375.0
2018-01-31 10:10:00,9.23,9.25,9.23,9.23,80760.0,9.23,9.25,9.23,9.23,80760.0
2018-01-31 10:20:00,9.23,9.23,9.21,9.21,75685.0,9.23,9.23,9.21,9.21,75685.0
2018-01-31 10:30:00,9.21,9.23,9.2,9.22,79315.0,9.21,9.23,9.2,9.22,79315.0
2018-01-31 10:40:00,9.22,9.22,9.2,9.21,108095.0,9.22,9.22,9.2,9.21,108095.0
2018-01-31 10:50:00,9.21,9.21,9.2,9.2,66205.0,9.21,9.21,9.2,9.2,66205.0
2018-01-31 11:00:00,9.2,9.21,9.2,9.2,64645.0,9.2,9.21,9.2,9.2,64645.0
2018-01-31 11:10:00,9.2,9.22,9.2,9.2,67000.0,9.2,9.22,9.2,9.2,67000.0
2018-01-31 11:20:00,9.2,9.21,9.19,9.2,155140.0,9.2,9.21,9.19,9.2,155140.0
2018-01-31 11:30:00,9.19,9.22,9.19,9.22,71720.0,9.19,9.22,9.19,9.22,71720.0
2018-01-31 11:40:00,9.22,9.23,9.22,9.22,81580.0,9.22,9.23,9.22,9.22,81580.0
2018-01-31 11:50:00,9.22,9.22,9.2,9.21,529810.0,9.22,9.22,9.2,9.21,529810.0
2018-01-31 12:00:00,9.21,9.21,9.19,9.21,179355.0,9.21,9.21,9.19,9.21,179355.0
2018-01-31 12:10:00,9.21,9.22,9.2,9.22,53340.0,9.21,9.22,9.2,9.22,53340.0
2018-01-31 12:20:00,9.22,9.24,9.22,9.24,80030.0,9.22,9.24,9.22,9.24,80030.0
2018-01-31 12:30:00,9.24,9.24,9.22,9.22,112510.0,9.24,9.24,9.22,9.22,112510.0
2018-01-31 12:40:00,9.22,9.22,9.22,9.22,64115.0,9.22,9.22,9.22,9.22,64115.0
2018-01-31 12:50:00,9.22,9.23,9.22,9.23,41745.0,9.22,9.23,9.22,9.23,41745.0
2018-01-31 13:00:00,9.23,9.25,9.22,9.24,73265.0,9.23,9.25,9.22,9.24,73265.0
2018-01-31 13:10:00,9.24,9.25,9.24,9.24,68455.0,9.24,9.25,9.24,9.24,68455.0
2018-01-31 13:20:00,9.24,9.27,9.24,9.25,153055.0,9.24,9.27,9.24,9.25,153055.0
2018-01-31 13:30:00,9.25,9.25,9.24,9.24,56410.0,9.25,9.25,9.24,9.24,56410.0
2018-01-31 13:40:00,9.24,9.24,9.23,9.24,87120.0,9.24,9.24,9.23,9.24,87120.0
2018-01-31 13:50:00,9.24,9.24,9.23,9.24,186390.0,9.24,9.24,9.23,9.24,186390.0
2018-01-31 14:00:00,9.24,9.25,9.24,9.24,212710.0,9.24,9.25,9.24,9.24,212710.0
2018-01-31 14:10:00,9.24,9.25,9.24,9.24,219065.0,9.24,9.25,9.24,9.24,219065.0
2018-01-31 14:20:00,9.24,9.24,9.23,9.24,159420.0,9.24,9.24,9.23,9.24,159420.0
2018-01-31 14:30:00,9.23,9.24,9.23,9.24,100395.0,9.23,9.24,9.23,9.24,100395.0
2018-01-31 14:40:00,9.24,9.24,9.21,9.21,121600.0,9.24,9.24,9.21,9.21,121600.0
2018-01-31 14:50:00,9.21,9.23,9.2,9.23,101525.0,9.21,9.23,9.2,9.23,101525.0
2018-01-31 15:00:00,9.22,9.23,9.2,9.21,381385.0,9.22,9.23,9.2,9.21,381385.0
2018-01-31 15:10:00,9.21,9.23,9.21,9.22,158605.0,9.21,9.23,9.21,9.22,158605.0
2018-01-31 15:20:00,9.22,9.24,9.21,9.23,145165.0,9.22,9.24,9.21,9.23,145165.0
2018-01-31 15:30:00,9.23,9.23,9.22,9.22,152755.0,9.23,9.23,9.22,9.22,152755.0
2018-01-31 15:40:00,9.23,9.24,9.21,9.21,234530.0,9.23,9.24,9.21,9.21,234530.0
2018-01-31 15:50:00,9.21,9.21,9.2,9.21,525240.0,9.21,9.21,9.2,9.21,525240.0
2018-02-01 09:30:00,9.15,9.25,9.09,9.2,822675.0,9.15,9.25,9.09,9.2,822675.0
2018-02-01 09:40:00,9.21,9.23,9.19,9.2,137135.0,9.21,9.23,9.19,9.2,137135.0
2018-02-01 09:50:00,9.2,9.21,9.18,9.19,325315.0,9.2,9.21,9.18,9.19,325315.0
2018-02-01 10:00:00,9.19,9.21,9.18,9.2,367265.0,9.19,9.21,9.18,9.2,367265.0
2018-02-01 10:10:00,9.21,9.21,9.2,9.21,223865.0,9.21,9.21,9.2,9.21,223865.0
2018-02-01 10:20:00,9.21,9.23,9.2,9.2,75450.0,9.21,9.23,9.2,9.2,75450.0
2018-02-01 10:30:00,9.2,9.21,9.2,9.21,70400.0,9.2,9.21,9.2,9.21,70400.0
2018-02-01 10:40:00,9.22,9.22,9.21,9.21,69250.0,9.22,9.22,9.21,9.21,69250.0
2018-02-01 10:50:00,9.21,9.23,9.21,9.21,78015.0,9.21,9.23,9.21,9.21,78015.0
2018-02-01 11:00:00,9.22,9.22,9.2,9.21,93370.0,9.22,9.22,9.2,9.21,93370.0
2018-02-01 11:10:00,9.21,9.25,9.21,9.24,148075.0,9.21,9.25,9.21,9.24,148075.0
2018-02-01 11:20:00,9.25,9.25,9.21,9.22,65175.0,9.25,9.25,9.21,9.22,65175.0
2018-02-01 11:30:00,9.22,9.23,9.22,9.22,55575.0,9.22,9.23,9.22,9.22,55575.0
2018-02-01 11:40:00,9.22,9.23,9.21,9.23,58265.0,9.22,9.23,9.21,9.23,58265.0
2018-02-01 11:50:00,9.23,9.23,9.22,9.22,48800.0,9.23,9.23,9.22,9.22,48800.0
2018-02-01 12:00:00,9.22,9.22,9.21,9.21,20325.0,9.22,9.22,9.21,9.21,20325.0
2018-02-01 12:10:00,9.21,9.22,9.21,9.22,125290.0,9.21,9.22,9.21,9.22,125290.0
2018-02-01 12:20:00,9.22,9.23,9.21,9.21,80150.0,9.22,9.23,9.21,9.21,80150.0
2018-02-01 12:30:00,9.22,9.22,9.21,9.21,85760.0,9.22,9.22,9.21,9.21,85760.0
2018-02-01 12:40:00,9.21,9.21,9.2,9.21,107540.0,9.21,9.21,9.2,9.21,107540.0
2018-02-01 12:50:00,9.21,9.23,9.21,9.23,89175.0,9.21,9.23,9.21,9.23,89175.0
2018-02-01 13:00:00,9.23,9.25,9.23,9.24,107085.0,9.23,9.25,9.23,9.24,107085.0
2018-02-01 13:10:00,9.24,9.25,9.24,9.24,71420.0,9.24,9.25,9.24,9.24,71420.0
2018-02-01 13:20:00,9.24,9.25,9.24,9.24,100340.0,9.24,9.25,9.24,9.24,100340.0
2018-02-01 13:30:00,9.24,9.24,9.21,9.21,215510.0,9.24,9.24,9.21,9.21,215510.0
2018-02-01 13:40:00,9.21,9.21,9.2,9.21,43500.0,9.21,9.21,9.2,9.21,43500.0
2018-02-01 13:50:00,9.21,9.21,9.19,9.19,375550.0,9.21,9.21,9.19,9.19,375550.0
2018-02-01 14:00:00,9.19,9.2,9.19,9.2,148795.0,9.19,9.2,9.19,9.2,148795.0
2018-02-01 14:10:00,9.2,9.21,9.2,9.2,115520.0,9.2,9.21,9.2,9.2,115520.0
2018-02-01 14:20:00,9.2,9.22,9.19,9.21,152415.0,9.2,9.22,9.19,9.21,152415.0
2018-02-01 14:30:00,9.21,9.21,9.2,9.2,136510.0,9.21,9.21,9.2,9.2,136510.0
2018-02-01 14:40:00,9.2,9.21,9.2,9.2,99400.0,9.2,9.21,9.2,9.2,99400.0
2018-02-01 14:50:00,9.2,9.2,9.2,9.2,147085.0,9.2,9.2,9.2,9.2,147085.0
2018-02-01 15:00:00,9.2,9.21,9.2,9.21,59935.0,9.2,9.21,9.2,9.21,59935.0
2018-02-01 15:10:00,9.21,9.21,9.2,9.2,77950.0,9.21,9.21,9.2,9.2,77950.0
2018-02-01 15:20:00,9.2,9.2,9.19,9.2,268860.0,9.2,9.2,9.19,9.2,268860.0
2018-02-01 15:30:00,9.2,9.2,9.17,9.18,277320.0,9.2,9.2,9.17,9.18,277320.0
2018-02-01 15:40:00,9.18,9.19,9.15,9.18,278875.0,9.18,9.19,9.15,9.18,278875.0
2018-02-01 15:50:00,9.18,9.19,9.17,9.17,429530.0,9.18,9.19,9.17,9.17,429530.0
2018-02-02 09:30:00,9.14,9.14,9.05,9.09,156300.0,9.14,9.14,9.05,9.09,156300.0
2018-02-02 09:40:00,9.1,9.11,9.06,9.09,109815.0,9.1,9.11,9.06,9.09,109815.0
2018-02-02 09:50:00,9.09,9.1,9.03,9.09,163330.0,9.09,9.1,9.03,9.09,163330.0
2018-02-02 10:00:00,9.1,9.1,9.02,9.04,127990.0,9.1,9.1,9.02,9.04,127990.0
2018-02-02 10:10:00,9.04,9.05,9.02,9.04,124100.0,9.04,9.05,9.02,9.04,124100.0
2018-02-02 10:20:00,9.04,9.09,9.02,9.09,113675.0,9.04,9.09,9.02,9.09,113675.0
2018-02-02 10:30:00,9.09,9.09,9.07,9.08,86965.0,9.09,9.09,9.07,9.08,86965.0
2018-02-02 10:40:00,9.08,9.09,9.07,9.09,92735.0,9.08,9.09,9.07,9.09,92735.0
2018-02-02 10:50:00,9.09,9.1,9.08,9.08,120010.0,9.09,9.1,9.08,9.08,120010.0
2018-02-02 11:00:00,9.08,9.08,9.05,9.06,294720.0,9.08,9.08,9.05,9.06,294720.0
2018-02-02 11:10:00,9.06,9.08,9.05,9.06,129510.0,9.06,9.08,9.05,9.06,129510.0
2018-02-02 11:20:00,9.06,9.06,9.03,9.04,97080.0,9.06,9.06,9.03,9.04,97080.0
2018-02-02 11:30:00,9.04,9.06,9.04,9.06,127985.0,9.04,9.06,9.04,9.06,127985.0
2018-02-02 11:40:00,9.07,9.09,9.07,9.08,224235.0,9.07,9.09,9.07,9.08,224235.0
2018-02-02 11:50:00,9.08,9.11,9.08,9.08,147095.0,9.08,9.11,9.08,9.08,147095.0
2018-02-02 12:00:00,9.07,9.09,9.07,9.08,71000.0,9.07,9.09,9.07,9.08,71000.0
2018-02-02 12:10:00,9.08,9.11,9.08,9.11,89395.0,9.08,9.11,9.08,9.11,89395.0
2018-02-02 12:20:00,9.11,9.15,9.1,9.14,101160.0,9.11,9.15,9.1,9.14,101160.0
2018-02-02 12:30:00,9.14,9.15,9.13,9.13,107580.0,9.14,9.15,9.13,9.13,107580.0
2018-02-02 12:40:00,9.13,9.14,9.12,9.12,44530.0,9.13,9.14,9.12,9.12,44530.0
2018-02-02 12:50:00,9.12,9.12,9.1,9.11,71775.0,9.12,9.12,9.1,9.11,71775.0
2018-02-02 13:00:00,9.1,9.11,9.09,9.1,34275.0,9.1,9.11,9.09,9.1,34275.0
2018-02-02 13:10:00,9.1,9.12,9.09,9.1,63530.0,9.1,9.12,9.09,9.1,63530.0
2018-02-02 13:20:00,9.1,9.1,9.08,9.09,49485.0,9.1,9.1,9.08,9.09,49485.0
2018-02-02 13:30:00,9.09,9.11,9.09,9.09,53765.0,9.09,9.11,9.09,9.09,53765.0
2018-02-02 13:40:00,9.1,9.1,9.09,9.09,51720.0,9.1,9.1,9.09,9.09,51720.0
2018-02-02 13:50:00,9.09,9.11,9.09,9.1,91600.0,9.09,9.11,9.09,9.1,91600.0
2018-02-02 14:00:00,9.1,9.1,9.07,9.08,49300.0,9.1,9.1,9.07,9.08,49300.0
2018-02-02 14:10:00,9.08,9.08,9.05,9.05,69585.0,9.08,9.08,9.05,9.05,69585.0
2018-02-02 14:20:00,9.06,9.06,9.04,9.04,73680.0,9.06,9.06,9.04,9.04,73680.0
2018-02-02 14:30:00,9.04,9.07,9.04,9.07,153825.0,9.04,9.07,9.04,9.07,153825.0
2018-02-02 14:40:00,9.07,9.1,9.07,9.08,95250.0,9.07,9.1,9.07,9.08,95250.0
2018-02-02 14:50:00,9.08,9.08,9.05,9.06,94770.0,9.08,9.08,9.05,9.06,94770.0
2018-02-02 15:00:00,9.06,9.06,9.02,9.02,127800.0,9.06,9.06,9.02,9.02,127800.0
2018-02-02 15:10:00,9.02,9.05,9.02,9.04,153420.0,9.02,9.05,9.02,9.04,153420.0
2018-02-02 15:20:00,9.04,9.06,9.04,9.05,145875.0,9.04,9.06,9.04,9.05,145875.0
2018-02-02 15:30:00,9.05,9.06,9.03,9.06,224490.0,9.05,9.06,9.03,9.06,224490.0
2018-02-02 15:40:00,9.05,9.05,9.01,9.02,481955.0,9.05,9.05,9.01,9.02,481955.0
2018-02-02 15:50:00,9.02,9.02,8.97,8.99,1468835.0,9.02,9.02,8.97,8.99,1468835.0
2018-02-05 09:30:00,8.85,8.94,8.83,8.9,329375.0,8.85,8.94,8.83,8.9,329375.0
2018-02-05 09:40:00,8.9,8.96,8.9,8.96,132595.0,8.9,8.96,8.9,8.96,132595.0
2018-02-05 09:50:00,8.97,9.02,8.96,9.0,190530.0,8.97,9.02,8.96,9.0,190530.0
2018-02-05 10:00:00,9.0,9.04,9.0,9.04,112915.0,9.0,9.04,9.0,9.04,112915.0
2018-02-05 10:10:00,9.05,9.14,9.05,9.1,314745.0,9.05,9.14,9.05,9.1,314745.0
2018-02-05 10:20:00,9.1,9.12,9.09,9.09,165050.0,9.1,9.12,9.09,9.09,165050.0
2018-02-05 10:30:00,9.09,9.09,9.04,9.05,106660.0,9.09,9.09,9.04,9.05,106660.0
2018-02-05 10:40:00,9.04,9.07,9.04,9.07,140470.0,9.04,9.07,9.04,9.07,140470.0
2018-02-05 10:50:00,9.07,9.07,9.03,9.04,231800.0,9.07,9.07,9.03,9.04,231800.0
2018-02-05 11:00:00,9.03,9.06,9.03,9.03,603530.0,9.03,9.06,9.03,9.03,603530.0
2018-02-05 11:10:00,9.03,9.05,9.02,9.04,132480.0,9.03,9.05,9.02,9.04,132480.0
2018-02-05 11:20:00,9.04,9.04,9.01,9.02,86810.0,9.04,9.04,9.01,9.02,86810.0
2018-02-05 11:30:00,9.02,9.02,9.01,9.01,92325.0,9.02,9.02,9.01,9.01,92325.0
2018-02-05 11:40:00,9.01,9.02,8.97,8.98,261575.0,9.01,9.02,8.97,8.98,261575.0
2018-02-05 11:50:00,8.98,9.0,8.98,9.0,128315.0,8.98,9.0,8.98,9.0,128315.0
2018-02-05 12:00:00,9.0,9.01,9.0,9.01,82875.0,9.0,9.01,9.0,9.01,82875.0
2018-02-05 12:10:00,9.01,9.01,8.99,8.99,132245.0,9.01,9.01,8.99,8.99,132245.0
2018-02-05 12:20:00,8.99,9.01,8.99,9.0,82790.0,8.99,9.01,8.99,9.0,82790.0
2018-02-05 12:30:00,9.0,9.02,9.0,9.01,183340.0,9.0,9.02,9.0,9.01,183340.0
2018-02-05 12:40:00,9.01,9.02,9.0,9.01,58450.0,9.01,9.02,9.0,9.01,58450.0
2018-02-05 12:50:00,9.01,9.02,9.0,9.01,94840.0,9.01,9.02,9.0,9.01,94840.0
2018-02-05 13:00:00,9.0,9.0,8.97,8.98,146635.0,9.0,9.0,8.97,8.98,146635.0
2018-02-05 13:10:00,8.98,8.98,8.92,8.94,259500.0,8.98,8.98,8.92,8.94,259500.0
2018-02-05 13:20:00,8.94,8.96,8.94,8.95,153145.0,8.94,8.96,8.94,8.95,153145.0
2018-02-05 13:30:00,8.95,8.96,8.94,8.94,141550.0,8.95,8.96,8.94,8.94,141550.0
2018-02-05 13:40:00,8.94,8.95,8.92,8.93,249090.0,8.94,8.95,8.92,8.93,249090.0
2018-02-05 13:50:00,8.93,8.97,8.92,8.97,257515.0,8.93,8.97,8.92,8.97,257515.0
2018-02-05 14:00:00,8.97,8.97,8.95,8.95,199925.0,8.97,8.97,8.95,8.95,199925.0
2018-02-05 14:10:00,8.95,8.97,8.95,8.97,268700.0,8.95,8.97,8.95,8.97,268700.0
2018-02-05 14:20:00,8.97,8.99,8.95,8.95,245405.0,8.97,8.99,8.95,8.95,245405.0
2018-02-05 14:30:00,8.95,8.95,8.93,8.94,229675.0,8.95,8.95,8.93,8.94,229675.0
2018-02-05 14:40:00,8.94,8.96,8.93,8.94,241585.0,8.94,8.96,8.93,8.94,241585.0
2018-02-05 14:50:00,8.93,8.93,8.89,8.9,398565.0,8.93,8.93,8.89,8.9,398565.0
2018-02-05 15:00:00,8.9,8.9,8.8,8.81,352760.0,8.9,8.9,8.8,8.81,352760.0
2018-02-05 15:10:00,8.8,8.9,8.8,8.87,414600.0,8.8,8.9,8.8,8.87,414600.0
2018-02-05 15:20:00,8.88,8.93,8.86,8.93,320625.0,8.88,8.93,8.86,8.93,320625.0
2018-02-05 15:30:00,8.93,8.95,8.9,8.94,460175.0,8.93,8.95,8.9,8.94,460175.0
2018-02-05 15:40:00,8.94,8.94,8.84,8.84,715420.0,8.94,8.94,8.84,8.84,715420.0
2018-02-05 15:50:00,8.84,8.84,8.73,8.77,1816555.0,8.84,8.84,8.73,8.77,1816555.0
2018-02-06 09:30:00,9.05,9.4,8.92,9.4,1858110.0,9.05,9.4,8.92,9.4,1858110.0
2018-02-06 09:40:00,9.36,9.4,9.23,9.28,1183710.0,9.36,9.4,9.23,9.28,1183710.0
2018-02-06 09:50:00,9.29,9.31,9.16,9.2,1338045.0,9.29,9.31,9.16,9.2,1338045.0
2018-02-06 10:00:00,9.2,9.37,9.19,9.29,2519775.0,9.2,9.37,9.19,9.29,2519775.0
2018-02-06 10:10:00,9.29,9.31,9.09,9.13,1254040.0,9.29,9.31,9.09,9.13,1254040.0
2018-02-06 10:20:00,9.13,9.22,9.11,9.16,617850.0,9.13,9.22,9.11,9.16,617850.0
2018-02-06 10:30:00,9.17,9.18,8.99,9.05,1150460.0,9.17,9.18,8.99,9.05,1150460.0
2018-02-06 10:40:00,9.05,9.13,8.98,9.12,1031460.0,9.05,9.13,8.98,9.12,1031460.0
2018-02-06 10:50:00,9.12,9.22,9.11,9.2,573975.0,9.12,9.22,9.11,9.2,573975.0
2018-02-06 11:00:00,9.2,9.2,9.12,9.19,477300.0,9.2,9.2,9.12,9.19,477300.0
2018-02-06 11:10:00,9.18,9.21,9.1,9.15,504115.0,9.18,9.21,9.1,9.15,504115.0
2018-02-06 11:20:00,9.16,9.18,9.11,9.13,358265.0,9.16,9.18,9.11,9.13,358265.0
2018-02-06 11:30:00,9.13,9.15,9.07,9.08,330815.0,9.13,9.15,9.07,9.08,330815.0
2018-02-06 11:40:00,9.08,9.1,9.04,9.06,528770.0,9.08,9.1,9.04,9.06,528770.0
2018-02-06 11:50:00,9.06,9.08,9.04,9.05,446120.0,9.06,9.08,9.04,9.05,446120.0
2018-02-06 12:00:00,9.05,9.15,9.05,9.15,596255.0,9.05,9.15,9.05,9.15,596255.0
2018-02-06 12:10:00,9.14,9.21,9.13,9.2,530600.0,9.14,9.21,9.13,9.2,530600.0
2018-02-06 12:20:00,9.2,9.24,9.19,9.23,254825.0,9.2,9.24,9.19,9.23,254825.0
2018-02-06 12:30:00,9.23,9.25,9.19,9.25,262655.0,9.23,9.25,9.19,9.25,262655.0
2018-02-06 12:40:00,9.25,9.26,9.19,9.2,203615.0,9.25,9.26,9.19,9.2,203615.0
2018-02-06 12:50:00,9.2,9.25,9.17,9.25,560225.0,9.2,9.25,9.17,9.25,560225.0
2018-02-06 13:00:00,9.25,9.25,9.19,9.2,329365.0,9.25,9.25,9.19,9.2,329365.0
2018-02-06 13:10:00,9.2,9.25,9.18,9.24,231740.0,9.2,9.25,9.18,9.24,231740.0
2018-02-06 13:20:00,9.24,9.24,9.2,9.22,216010.0,9.24,9.24,9.2,9.22,216010.0
2018-02-06 13:30:00,9.22,9.22,9.19,9.2,351240.0,9.22,9.22,9.19,9.2,351240.0
2018-02-06 13:40:00,9.2,9.21,9.16,9.18,437970.0,9.2,9.21,9.16,9.18,437970.0
2018-02-06 13:50:00,9.19,9.19,9.16,9.18,425990.0,9.19,9.19,9.16,9.18,425990.0
2018-02-06 14:00:00,9.18,9.2,9.17,9.17,450330.0,9.18,9.2,9.17,9.17,450330.0
2018-02-06 14:10:00,9.17,9.21,9.15,9.15,412990.0,9.17,9.21,9.15,9.15,412990.0
2018-02-06 14:20:00,9.16,9.19,9.15,9.19,408945.0,9.16,9.19,9.15,9.19,408945.0
2018-02-06 14:30:00,9.19,9.24,9.18,9.22,505200.0,9.19,9.24,9.18,9.22,505200.0
2018-02-06 14:40:00,9.22,9.27,9.21,9.26,383320.0,9.22,9.27,9.21,9.26,383320.0
2018-02-06 14:50:00,9.26,9.31,9.25,9.3,393560.0,9.26,9.31,9.25,9.3,393560.0
2018-02-06 15:00:00,9.3,9.35,9.29,9.35,581565.0,9.3,9.35,9.29,9.35,581565.0
2018-02-06 15:10:00,9.35,9.36,9.24,9.25,632205.0,9.35,9.36,9.24,9.25,632205.0
2018-02-06 15:20:00,9.25,9.26,9.23,9.24,840800.0,9.25,9.26,9.23,9.24,840800.0
2018-02-06 15:30:00,9.24,9.27,9.22,9.26,1074750.0,9.24,9.27,9.22,9.26,1074750.0
2018-02-06 15:40:00,9.26,9.31,9.26,9.29,2233330.0,9.26,9.31,9.26,9.29,2233330.0
2018-02-06 15:50:00,9.29,9.32,9.23,9.31,2972695.0,9.29,9.32,9.23,9.31,2972695.0
2018-02-07 09:30:00,9.34,9.35,9.24,9.31,307285.0,9.34,9.35,9.24,9.31,307285.0
2018-02-07 09:40:00,9.33,9.36,9.29,9.3,188980.0,9.33,9.36,9.29,9.3,188980.0
2018-02-07 09:50:00,9.29,9.32,9.27,9.29,224780.0,9.29,9.32,9.27,9.29,224780.0
2018-02-07 10:00:00,9.29,9.3,9.26,9.27,264900.0,9.29,9.3,9.26,9.27,264900.0
2018-02-07 10:10:00,9.28,9.28,9.2,9.21,221510.0,9.28,9.28,9.2,9.21,221510.0
2018-02-07 10:20:00,9.21,9.22,9.19,9.19,790145.0,9.21,9.22,9.19,9.19,790145.0
2018-02-07 10:30:00,9.19,9.21,9.18,9.21,442270.0,9.19,9.21,9.18,9.21,442270.0
2018-02-07 10:40:00,9.21,9.24,9.2,9.24,232460.0,9.21,9.24,9.2,9.24,232460.0
2018-02-07 10:50:00,9.24,9.27,9.24,9.25,134815.0,9.24,9.27,9.24,9.25,134815.0
2018-02-07 11:00:00,9.25,9.28,9.24,9.27,116720.0,9.25,9.28,9.24,9.27,116720.0
2018-02-07 11:10:00,9.28,9.28,9.26,9.26,128890.0,9.28,9.28,9.26,9.26,128890.0
2018-02-07 11:20:00,9.26,9.28,9.26,9.26,101620.0,9.26,9.28,9.26,9.26,101620.0
2018-02-07 11:30:00,9.26,9.26,9.21,9.22,164500.0,9.26,9.26,9.21,9.22,164500.0
2018-02-07 11:40:00,9.22,9.24,9.21,9.24,120555.0,9.22,9.24,9.21,9.24,120555.0
2018-02-07 11:50:00,9.24,9.26,9.21,9.23,146165.0,9.24,9.26,9.21,9.23,146165.0
2018-02-07 12:00:00,9.23,9.25,9.22,9.22,194780.0,9.23,9.25,9.22,9.22,194780.0
2018-02-07 12:10:00,9.22,9.24,9.19,9.19,104075.0,9.22,9.24,9.19,9.19,104075.0
2018-02-07 12:20:00,9.2,9.2,9.18,9.2,298500.0,9.2,9.2,9.18,9.2,298500.0
2018-02-07 12:30:00,9.2,9.21,9.19,9.19,344305.0,9.2,9.21,9.19,9.19,344305.0
2018-02-07 12:40:00,9.2,9.22,9.19,9.2,176760.0,9.2,9.22,9.19,9.2,176760.0
2018-02-07 12:50:00,9.2,9.21,9.19,9.2,153785.0,9.2,9.21,9.19,9.2,153785.0
2018-02-07 13:00:00,9.2,9.21,9.13,9.15,204930.0,9.2,9.21,9.13,9.15,204930.0
2018-02-07 13:10:00,9.14,9.17,9.1,9.17,193005.0,9.14,9.17,9.1,9.17,193005.0
2018-02-07 13:20:00,9.17,9.17,9.11,9.14,269105.0,9.17,9.17,9.11,9.14,269105.0
2018-02-07 13:30:00,9.14,9.14,9.11,9.14,121910.0,9.14,9.14,9.11,9.14,121910.0
2018-02-07 13:40:00,9.14,9.19,9.14,9.17,181200.0,9.14,9.19,9.14,9.17,181200.0
2018-02-07 13:50:00,9.17,9.18,9.16,9.18,1060050.0,9.17,9.18,9.16,9.18,1060050.0
2018-02-07 14:00:00,9.18,9.18,9.15,9.16,131960.0,9.18,9.18,9.15,9.16,131960.0
2018-02-07 14:10:00,9.16,9.2,9.15,9.19,127200.0,9.16,9.2,9.15,9.19,127200.0
2018-02-07 14:20:00,9.2,9.21,9.19,9.2,147770.0,9.2,9.21,9.19,9.2,147770.0
2018-02-07 14:30:00,9.2,9.21,9.19,9.19,143985.0,9.2,9.21,9.19,9.19,143985.0
2018-02-07 14:40:00,9.2,9.2,9.14,9.15,134700.0,9.2,9.2,9.14,9.15,134700.0
2018-02-07 14:50:00,9.15,9.15,9.11,9.14,165990.0,9.15,9.15,9.11,9.14,165990.0
2018-02-07 15:00:00,9.14,9.15,9.12,9.14,236530.0,9.14,9.15,9.12,9.14,236530.0
2018-02-07 15:10:00,9.14,9.16,9.14,9.16,224660.0,9.14,9.16,9.14,9.16,224660.0
2018-02-07 15:20:00,9.15,9.17,9.14,9.17,219525.0,9.15,9.17,9.14,9.17,219525.0
2018-02-07 15:30:00,9.17,9.21,9.17,9.19,755525.0,9.17,9.21,9.17,9.19,755525.0
2018-02-07 15:40:00,9.19,9.19,9.13,9.15,600655.0,9.19,9.19,9.13,9.15,600655.0
2018-02-07 15:50:00,9.14,9.14,9.1,9.1,828030.0,9.14,9.14,9.1,9.1,828030.0
2018-02-08 09:30:00,9.1,9.17,9.1,9.13,389990.0,9.1,9.17,9.1,9.13,389990.0
2018-02-08 09:40:00,9.12,9.12,9.06,9.09,265085.0,9.12,9.12,9.06,9.09,265085.0
2018-02-08 09:50:00,9.09,9.13,9.06,9.09,245755.0,9.09,9.13,9.06,9.09,245755.0
2018-02-08 10:00:00,9.09,9.13,9.09,9.12,334175.0,9.09,9.13,9.09,9.12,334175.0
2018-02-08 10:10:00,9.13,9.13,9.09,9.09,213155.0,9.13,9.13,9.09,9.09,213155.0
2018-02-08 10:20:00,9.09,9.09,9.06,9.06,330870.0,9.09,9.09,9.06,9.06,330870.0
2018-02-08 10:30:00,9.06,9.07,9.04,9.07,287860.0,9.06,9.07,9.04,9.07,287860.0
2018-02-08 10:40:00,9.07,9.07,9.04,9.06,271365.0,9.07,9.07,9.04,9.06,271365.0
2018-02-08 10:50:00,9.06,9.06,9.01,9.04,655410.0,9.06,9.06,9.01,9.04,655410.0
2018-02-08 11:00:00,9.04,9.05,9.03,9.04,336955.0,9.04,9.05,9.03,9.04,336955.0
2018-02-08 11:10:00,9.04,9.05,9.0,9.01,770645.0,9.04,9.05,9.0,9.01,770645.0
2018-02-08 11:20:00,9.01,9.01,8.96,8.99,850980.0,9.01,9.01,8.96,8.99,850980.0
2018-02-08 11:30:00,8.99,9.07,8.99,9.06,297165.0,8.99,9.07,8.99,9.06,297165.0
2018-02-08 11:40:00,9.06,9.06,9.03,9.05,293345.0,9.06,9.06,9.03,9.05,293345.0
2018-02-08 11:50:00,9.05,9.1,9.05,9.09,188065.0,9.05,9.1,9.05,9.09,188065.0
2018-02-08 12:00:00,9.09,9.1,9.05,9.05,186950.0,9.09,9.1,9.05,9.05,186950.0
2018-02-08 12:10:00,9.05,9.05,9.01,9.01,225650.0,9.05,9.05,9.01,9.01,225650.0
2018-02-08 12:20:00,9.01,9.01,8.95,8.97,234480.0,9.01,9.01,8.95,8.97,234480.0
2018-02-08 12:30:00,8.97,8.97,8.93,8.95,377255.0,8.97,8.97,8.93,8.95,377255.0
2018-02-08 12:40:00,8.95,8.98,8.91,8.92,244420.0,8.95,8.98,8.91,8.92,244420.0
2018-02-08 12:50:00,8.92,8.93,8.89,8.93,270020.0,8.92,8.93,8.89,8.93,270020.0
2018-02-08 13:00:00,8.93,8.98,8.92,8.98,162740.0,8.93,8.98,8.92,8.98,162740.0
2018-02-08 13:10:00,8.98,9.01,8.96,9.01,118225.0,8.98,9.01,8.96,9.01,118225.0
2018-02-08 13:20:00,9.01,9.03,8.97,8.98,128555.0,9.01,9.03,8.97,8.98,128555.0
2018-02-08 13:30:00,8.98,9.03,8.97,9.03,282845.0,8.98,9.03,8.97,9.03,282845.0
2018-02-08 13:40:00,9.03,9.06,9.02,9.03,160830.0,9.03,9.06,9.02,9.03,160830.0
2018-02-08 13:50:00,9.03,9.05,9.02,9.03,232450.0,9.03,9.05,9.02,9.03,232450.0
2018-02-08 14:00:00,9.03,9.04,8.99,9.04,215735.0,9.03,9.04,8.99,9.04,215735.0
2018-02-08 14:10:00,9.04,9.07,9.03,9.05,186945.0,9.04,9.07,9.03,9.05,186945.0
2018-02-08 14:20:00,9.06,9.06,9.02,9.03,192610.0,9.06,9.06,9.02,9.03,192610.0
2018-02-08 14:30:00,9.03,9.03,9.0,9.03,303610.0,9.03,9.03,9.0,9.03,303610.0
2018-02-08 14:40:00,9.03,9.03,8.99,9.0,461885.0,9.03,9.03,8.99,9.0,461885.0
2018-02-08 14:50:00,9.0,9.0,8.95,8.99,198590.0,9.0,9.0,8.95,8.99,198590.0
2018-02-08 15:00:00,8.99,9.03,8.98,8.98,243065.0,8.99,9.03,8.98,8.98,243065.0
2018-02-08 15:10:00,8.98,8.99,8.97,8.97,175250.0,8.98,8.99,8.97,8.97,175250.0
2018-02-08 15:20:00,8.97,9.02,8.97,9.0,251105.0,8.97,9.02,8.97,9.0,251105.0
2018-02-08 15:30:00,9.0,9.02,8.96,8.97,285075.0,9.0,9.02,8.96,8.97,285075.0
2018-02-08 15:40:00,8.97,9.01,8.96,8.98,596725.0,8.97,9.01,8.96,8.98,596725.0
2018-02-08 15:50:00,8.97,8.98,8.9,8.9,976980.0,8.97,8.98,8.9,8.9,976980.0
2018-02-09 09:30:00,9.05,9.12,8.98,9.1,350965.0,9.05,9.12,8.98,9.1,350965.0
2018-02-09 09:40:00,9.1,9.15,9.08,9.13,336015.0,9.1,9.15,9.08,9.13,336015.0
2018-02-09 09:50:00,9.14,9.18,9.12,9.13,287285.0,9.14,9.18,9.12,9.13,287285.0
2018-02-09 10:00:00,9.13,9.16,9.12,9.15,534420.0,9.13,9.16,9.12,9.15,534420.0
2018-02-09 10:10:00,9.15,9.15,9.11,9.13,660325.0,9.15,9.15,9.11,9.13,660325.0
2018-02-09 10:20:00,9.13,9.17,9.1,9.16,940695.0,9.13,9.17,9.1,9.16,940695.0
2018-02-09 10:30:00,9.16,9.16,9.12,9.12,524980.0,9.16,9.16,9.12,9.12,524980.0
2018-02-09 10:40:00,9.12,9.12,9.01,9.03,490770.0,9.12,9.12,9.01,9.03,490770.0
2018-02-09 10:50:00,9.03,9.11,9.03,9.1,589395.0,9.03,9.11,9.03,9.1,589395.0
2018-02-09 11:00:00,9.1,9.15,9.1,9.1,267050.0,9.1,9.15,9.1,9.1,267050.0
2018-02-09 11:10:00,9.1,9.12,9.07,9.09,237175.0,9.1,9.12,9.07,9.09,237175.0
2018-02-09 11:20:00,9.09,9.11,9.07,9.08,261245.0,9.09,9.11,9.07,9.08,261245.0
2018-02-09 11:30:00,9.08,9.11,9.06,9.11,157940.0,9.08,9.11,9.06,9.11,157940.0
2018-02-09 11:40:00,9.11,9.11,9.08,9.08,364730.0,9.11,9.11,9.08,9.08,364730.0
2018-02-09 11:50:00,9.08,9.08,9.04,9.05,472275.0,9.08,9.08,9.04,9.05,472275.0
2018-02-09 12:00:00,9.05,9.05,8.96,8.96,387880.0,9.05,9.05,8.96,8.96,387880.0
2018-02-09 12:10:00,8.96,8.99,8.96,8.97,256935.0,8.96,8.99,8.96,8.97,256935.0
2018-02-09 12:20:00,8.97,9.02,8.97,8.97,204535.0,8.97,9.02,8.97,8.97,204535.0
2018-02-09 12:30:00,8.97,8.99,8.95,8.95,145705.0,8.97,8.99,8.95,8.95,145705.0
2018-02-09 12:40:00,8.95,8.96,8.91,8.91,157600.0,8.95,8.96,8.91,8.91,157600.0
2018-02-09 12:50:00,8.91,9.03,8.91,9.02,429985.0,8.91,9.03,8.91,9.02,429985.0
2018-02-09 13:00:00,9.03,9.03,8.95,8.95,170340.0,9.03,9.03,8.95,8.95,170340.0
2018-02-09 13:10:00,8.95,8.97,8.92,8.97,213865.0,8.95,8.97,8.92,8.97,213865.0
2018-02-09 13:20:00,8.97,8.99,8.93,8.95,446940.0,8.97,8.99,8.93,8.95,446940.0
2018-02-09 13:30:00,8.94,8.96,8.92,8.93,220335.0,8.94,8.96,8.92,8.93,220335.0
2018-02-09 13:40:00,8.92,9.0,8.92,9.0,197780.0,8.92,9.0,8.92,9.0,197780.0
2018-02-09 13:50:00,9.0,9.08,8.99,8.99,920195.0,9.0,9.08,8.99,8.99,920195.0
2018-02-09 14:00:00,8.99,9.03,8.98,9.01,932225.0,8.99,9.03,8.98,9.01,932225.0
2018-02-09 14:10:00,9.02,9.09,9.01,9.08,389330.0,9.02,9.09,9.01,9.08,389330.0
2018-02-09 14:20:00,9.09,9.17,9.07,9.07,381305.0,9.09,9.17,9.07,9.07,381305.0
2018-02-09 14:30:00,9.07,9.12,9.07,9.12,587385.0,9.07,9.12,9.07,9.12,587385.0
2018-02-09 14:40:00,9.12,9.19,9.12,9.18,538065.0,9.12,9.19,9.12,9.18,538065.0
2018-02-09 14:50:00,9.18,9.2,9.16,9.16,227200.0,9.18,9.2,9.16,9.16,227200.0
2018-02-09 15:00:00,9.16,9.16,9.11,9.12,439400.0,9.16,9.16,9.11,9.12,439400.0
2018-02-09 15:10:00,9.12,9.23,9.11,9.23,614840.0,9.12,9.23,9.11,9.23,614840.0
2018-02-09 15:20:00,9.23,9.24,9.21,9.23,763825.0,9.23,9.24,9.21,9.23,763825.0
2018-02-09 15:30:00,9.23,9.29,9.23,9.29,718985.0,9.23,9.29,9.23,9.29,718985.0
2018-02-09 15:40:00,9.29,9.36,9.29,9.32,635265.0,9.29,9.36,9.29,9.32,635265.0
2018-02-09 15:50:00,9.34,9.37,9.29,9.31,1161790.0,9.34,9.37,9.29,9.31,1161790.0
2018-02-12 09:30:00,9.37,9.44,9.31,9.36,1062865.0,9.37,9.44,9.31,9.36,1062865.0
2018-02-12 09:40:00,9.36,9.39,9.33,9.35,305935.0,9.36,9.39,9.33,9.35,305935.0
2018-02-12 09:50:00,9.35,9.36,9.32,9.33,608360.0,9.35,9.36,9.32,9.33,608360.0
2018-02-12 10:00:00,9.33,9.39,9.32,9.34,481290.0,9.33,9.39,9.32,9.34,481290.0
2018-02-12 10:10:00,9.33,9.36,9.28,9.33,542805.0,9.33,9.36,9.28,9.33,542805.0
2018-02-12 10:20:00,9.33,9.36,9.32,9.35,415460.0,9.33,9.36,9.32,9.35,415460.0
2018-02-12 10:30:00,9.35,9.37,9.33,9.34,277065.0,9.35,9.37,9.33,9.34,277065.0
2018-02-12 10:40:00,9.34,9.37,9.33,9.35,266785.0,9.34,9.37,9.33,9.35,266785.0
2018-02-12 10:50:00,9.35,9.37,9.33,9.37,250360.0,9.35,9.37,9.33,9.37,250360.0
2018-02-12 11:00:00,9.37,9.38,9.33,9.35,234005.0,9.37,9.38,9.33,9.35,234005.0
2018-02-12 11:10:00,9.35,9.37,9.34,9.36,205750.0,9.35,9.37,9.34,9.36,205750.0
2018-02-12 11:20:00,9.36,9.36,9.34,9.34,160160.0,9.36,9.36,9.34,9.34,160160.0
2018-02-12 11:30:00,9.34,9.37,9.33,9.37,182170.0,9.34,9.37,9.33,9.37,182170.0
2018-02-12 11:40:00,9.37,9.37,9.33,9.35,187740.0,9.37,9.37,9.33,9.35,187740.0
2018-02-12 11:50:00,9.35,9.38,9.33,9.35,242950.0,9.35,9.38,9.33,9.35,242950.0
2018-02-12 12:00:00,9.35,9.35,9.33,9.34,350830.0,9.35,9.35,9.33,9.34,350830.0
2018-02-12 12:10:00,9.34,9.37,9.34,9.36,247955.0,9.34,9.37,9.34,9.36,247955.0
2018-02-12 12:20:00,9.35,9.37,9.34,9.36,187025.0,9.35,9.37,9.34,9.36,187025.0
2018-02-12 12:30:00,9.36,9.37,9.34,9.35,514250.0,9.36,9.37,9.34,9.35,514250.0
2018-02-12 12:40:00,9.35,9.35,9.32,9.34,556245.0,9.35,9.35,9.32,9.34,556245.0
2018-02-12 12:50:00,9.34,9.37,9.34,9.35,188550.0,9.34,9.37,9.34,9.35,188550.0
2018-02-12 13:00:00,9.35,9.36,9.34,9.35,153955.0,9.35,9.36,9.34,9.35,153955.0
2018-02-12 13:10:00,9.34,9.36,9.34,9.35,169845.0,9.34,9.36,9.34,9.35,169845.0
2018-02-12 13:20:00,9.35,9.36,9.34,9.36,123910.0,9.35,9.36,9.34,9.36,123910.0
2018-02-12 13:30:00,9.36,9.36,9.34,9.35,115900.0,9.36,9.36,9.34,9.35,115900.0
2018-02-12 13:40:00,9.35,9.35,9.34,9.35,118790.0,9.35,9.35,9.34,9.35,118790.0
2018-02-12 13:50:00,9.35,9.37,9.35,9.36,178405.0,9.35,9.37,9.35,9.36,178405.0
2018-02-12 14:00:00,9.36,9.37,9.35,9.36,192385.0,9.36,9.37,9.35,9.36,192385.0
2018-02-12 14:10:00,9.36,9.36,9.34,9.35,151625.0,9.36,9.36,9.34,9.35,151625.0
2018-02-12 14:20:00,9.35,9.37,9.35,9.37,203395.0,9.35,9.37,9.35,9.37,203395.0
2018-02-12 14:30:00,9.37,9.38,9.37,9.37,170755.0,9.37,9.38,9.37,9.37,170755.0
2018-02-12 14:40:00,9.37,9.38,9.35,9.35,189790.0,9.37,9.38,9.35,9.35,189790.0
2018-02-12 14:50:00,9.35,9.36,9.34,9.35,244425.0,9.35,9.36,9.34,9.35,244425.0
2018-02-12 15:00:00,9.35,9.37,9.34,9.36,220815.0,9.35,9.37,9.34,9.36,220815.0
2018-02-12 15:10:00,9.36,9.37,9.35,9.35,400115.0,9.36,9.37,9.35,9.35,400115.0
2018-02-12 15:20:00,9.35,9.35,9.32,9.32,261280.0,9.35,9.35,9.32,9.32,261280.0
2018-02-12 15:30:00,9.32,9.34,9.3,9.31,300715.0,9.32,9.34,9.3,9.31,300715.0
2018-02-12 15:40:00,9.31,9.33,9.28,9.28,399515.0,9.31,9.33,9.28,9.28,399515.0
2018-02-12 15:50:00,9.28,9.32,9.28,9.3,500590.0,9.28,9.32,9.28,9.3,500590.0
2018-02-13 09:30:00,9.29,9.35,9.26,9.3,199505.0,9.29,9.35,9.26,9.3,199505.0
2018-02-13 09:40:00,9.3,9.34,9.28,9.3,85560.0,9.3,9.34,9.28,9.3,85560.0
2018-02-13 09:50:00,9.3,9.32,9.29,9.31,211645.0,9.3,9.32,9.29,9.31,211645.0
2018-02-13 10:00:00,9.31,9.36,9.31,9.33,182890.0,9.31,9.36,9.31,9.33,182890.0
2018-02-13 10:10:00,9.33,9.37,9.32,9.37,111400.0,9.33,9.37,9.32,9.37,111400.0
2018-02-13 10:20:00,9.37,9.38,9.34,9.35,114485.0,9.37,9.38,9.34,9.35,114485.0
2018-02-13 10:30:00,9.35,9.4,9.33,9.39,302165.0,9.35,9.4,9.33,9.39,302165.0
2018-02-13 10:40:00,9.4,9.44,9.4,9.43,283210.0,9.4,9.44,9.4,9.43,283210.0
2018-02-13 10:50:00,9.44,9.49,9.44,9.49,375035.0,9.44,9.49,9.44,9.49,375035.0
2018-02-13 11:00:00,9.49,9.49,9.45,9.47,480345.0,9.49,9.49,9.45,9.47,480345.0
2018-02-13 11:10:00,9.47,9.49,9.46,9.48,288000.0,9.47,9.49,9.46,9.48,288000.0
2018-02-13 11:20:00,9.48,9.5,9.45,9.46,474290.0,9.48,9.5,9.45,9.46,474290.0
2018-02-13 11:30:00,9.46,9.46,9.43,9.43,218405.0,9.46,9.46,9.43,9.43,218405.0
2018-02-13 11:40:00,9.43,9.47,9.43,9.47,94975.0,9.43,9.47,9.43,9.47,94975.0
2018-02-13 11:50:00,9.47,9.49,9.45,9.48,133675.0,9.47,9.49,9.45,9.48,133675.0
2018-02-13 12:00:00,9.48,9.52,9.48,9.51,281860.0,9.48,9.52,9.48,9.51,281860.0
2018-02-13 12:10:00,9.51,9.53,9.51,9.52,264385.0,9.51,9.53,9.51,9.52,264385.0
2018-02-13 12:20:00,9.52,9.53,9.51,9.52,214230.0,9.52,9.53,9.51,9.52,214230.0
2018-02-13 12:30:00,9.52,9.53,9.52,9.53,231410.0,9.52,9.53,9.52,9.53,231410.0
2018-02-13 12:40:00,9.53,9.56,9.52,9.56,470990.0,9.53,9.56,9.52,9.56,470990.0
2018-02-13 12:50:00,9.55,9.57,9.54,9.54,442035.0,9.55,9.57,9.54,9.54,442035.0
2018-02-13 13:00:00,9.54,9.55,9.52,9.52,111500.0,9.54,9.55,9.52,9.52,111500.0
2018-02-13 13:10:00,9.53,9.54,9.51,9.53,147780.0,9.53,9.54,9.51,9.53,147780.0
2018-02-13 13:20:00,9.53,9.57,9.53,9.56,90700.0,9.53,9.57,9.53,9.56,90700.0
2018-02-13 13:30:00,9.56,9.56,9.55,9.56,85875.0,9.56,9.56,9.55,9.56,85875.0
2018-02-13 13:40:00,9.56,9.62,9.56,9.61,483780.0,9.56,9.62,9.56,9.61,483780.0
2018-02-13 13:50:00,9.61,9.61,9.54,9.55,263740.0,9.61,9.61,9.54,9.55,263740.0
2018-02-13 14:00:00,9.55,9.58,9.55,9.58,82565.0,9.55,9.58,9.55,9.58,82565.0
2018-02-13 14:10:00,9.58,9.59,9.58,9.58,97560.0,9.58,9.59,9.58,9.58,97560.0
2018-02-13 14:20:00,9.59,9.6,9.58,9.58,245405.0,9.59,9.6,9.58,9.58,245405.0
2018-02-13 14:30:00,9.58,9.58,9.52,9.55,255385.0,9.58,9.58,9.52,9.55,255385.0
2018-02-13 14:40:00,9.55,9.56,9.54,9.55,149655.0,9.55,9.56,9.54,9.55,149655.0
2018-02-13 14:50:00,9.55,9.6,9.55,9.59,167035.0,9.55,9.6,9.55,9.59,167035.0
2018-02-13 15:00:00,9.59,9.6,9.58,9.58,137820.0,9.59,9.6,9.58,9.58,137820.0
2018-02-13 15:10:00,9.58,9.61,9.57,9.6,252575.0,9.58,9.61,9.57,9.6,252575.0
2018-02-13 15:20:00,9.6,9.62,9.59,9.62,330615.0,9.6,9.62,9.59,9.62,330615.0
2018-02-13 15:30:00,9.62,9.63,9.62,9.62,386190.0,9.62,9.63,9.62,9.62,386190.0
2018-02-13 15:40:00,9.62,9.62,9.59,9.6,746265.0,9.62,9.62,9.59,9.6,746265.0
2018-02-13 15:50:00,9.6,9.63,9.59,9.63,1309685.0,9.6,9.63,9.59,9.63,1309685.0
2018-02-14 09:30:00,9.59,9.62,9.56,9.56,444170.0,9.59,9.62,9.56,9.56,444170.0
2018-02-14 09:40:00,9.56,9.6,9.55,9.56,151330.0,9.56,9.6,9.55,9.56,151330.0
2018-02-14 09:50:00,9.56,9.59,9.54,9.55,150175.0,9.56,9.59,9.54,9.55,150175.0
2018-02-14 10:00:00,9.55,9.59,9.55,9.59,138330.0,9.55,9.59,9.55,9.59,138330.0
2018-02-14 10:10:00,9.58,9.63,9.57,9.63,363050.0,9.58,9.63,9.57,9.63,363050.0
2018-02-14 10:20:00,9.62,9.65,9.6,9.61,196310.0,9.62,9.65,9.6,9.61,196310.0
2018-02-14 10:30:00,9.61,9.64,9.58,9.63,305255.0,9.61,9.64,9.58,9.63,305255.0
2018-02-14 10:40:00,9.63,9.64,9.59,9.6,109260.0,9.63,9.64,9.59,9.6,109260.0
2018-02-14 10:50:00,9.6,9.6,9.57,9.59,185145.0,9.6,9.6,9.57,9.59,185145.0
2018-02-14 11:00:00,9.59,9.61,9.58,9.6,100875.0,9.59,9.61,9.58,9.6,100875.0
2018-02-14 11:10:00,9.6,9.62,9.6,9.6,113285.0,9.6,9.62,9.6,9.6,113285.0
2018-02-14 11:20:00,9.6,9.6,9.57,9.59,164905.0,9.6,9.6,9.57,9.59,164905.0
2018-02-14 11:30:00,9.59,9.6,9.58,9.59,125985.0,9.59,9.6,9.58,9.59,125985.0
2018-02-14 11:40:00,9.6,9.62,9.6,9.6,127780.0,9.6,9.62,9.6,9.6,127780.0
2018-02-14 11:50:00,9.6,9.6,9.58,9.59,121350.0,9.6,9.6,9.58,9.59,121350.0
2018-02-14 12:00:00,9.59,9.6,9.58,9.58,60870.0,9.59,9.6,9.58,9.58,60870.0
2018-02-14 12:10:00,9.58,9.6,9.58,9.6,121870.0,9.58,9.6,9.58,9.6,121870.0
2018-02-14 12:20:00,9.6,9.61,9.59,9.61,69580.0,9.6,9.61,9.59,9.61,69580.0
2018-02-14 12:30:00,9.61,9.62,9.6,9.62,65620.0,9.61,9.62,9.6,9.62,65620.0
2018-02-14 12:40:00,9.61,9.61,9.59,9.61,95480.0,9.61,9.61,9.59,9.61,95480.0
2018-02-14 12:50:00,9.61,9.66,9.6,9.66,283645.0,9.61,9.66,9.6,9.66,283645.0
2018-02-14 13:00:00,9.66,9.69,9.66,9.67,161290.0,9.66,9.69,9.66,9.67,161290.0
2018-02-14 13:10:00,9.67,9.69,9.67,9.68,104435.0,9.67,9.69,9.67,9.68,104435.0
2018-02-14 13:20:00,9.68,9.7,9.67,9.68,98565.0,9.68,9.7,9.67,9.68,98565.0
2018-02-14 13:30:00,9.68,9.7,9.68,9.69,90085.0,9.68,9.7,9.68,9.69,90085.0
2018-02-14 13:40:00,9.69,9.69,9.67,9.67,85590.0,9.69,9.69,9.67,9.67,85590.0
2018-02-14 13:50:00,9.68,9.68,9.65,9.65,146485.0,9.68,9.68,9.65,9.65,146485.0
2018-02-14 14:00:00,9.65,9.68,9.65,9.67,154655.0,9.65,9.68,9.65,9.67,154655.0
2018-02-14 14:10:00,9.67,9.69,9.67,9.69,129210.0,9.67,9.69,9.67,9.69,129210.0
2018-02-14 14:20:00,9.69,9.69,9.67,9.67,147275.0,9.69,9.69,9.67,9.67,147275.0
2018-02-14 14:30:00,9.67,9.68,9.67,9.68,147625.0,9.67,9.68,9.67,9.68,147625.0
2018-02-14 14:40:00,9.68,9.69,9.65,9.66,111010.0,9.68,9.69,9.65,9.66,111010.0
2018-02-14 14:50:00,9.66,9.67,9.66,9.67,104510.0,9.66,9.67,9.66,9.67,104510.0
2018-02-14 15:00:00,9.67,9.7,9.67,9.69,116345.0,9.67,9.7,9.67,9.69,116345.0
2018-02-14 15:10:00,9.69,9.7,9.69,9.7,184560.0,9.69,9.7,9.69,9.7,184560.0
2018-02-14 15:20:00,9.7,9.7,9.67,9.68,190325.0,9.7,9.7,9.67,9.68,190325.0
2018-02-14 15:30:00,9.68,9.69,9.66,9.67,185055.0,9.68,9.69,9.66,9.67,185055.0
2018-02-14 15:40:00,9.67,9.68,9.65,9.67,293740.0,9.67,9.68,9.65,9.67,293740.0
2018-02-14 15:50:00,9.67,9.69,9.66,9.67,447225.0,9.67,9.69,9.66,9.67,447225.0
2018-02-15 09:30:00,9.7,9.7,9.64,9.7,254550.0,9.7,9.7,9.64,9.7,254550.0
2018-02-15 09:40:00,9.7,9.7,9.66,9.69,54625.0,9.7,9.7,9.66,9.69,54625.0
2018-02-15 09:50:00,9.69,9.76,9.69,9.75,143585.0,9.69,9.76,9.69,9.75,143585.0
2018-02-15 10:00:00,9.75,9.76,9.71,9.72,118665.0,9.75,9.76,9.71,9.72,118665.0
2018-02-15 10:10:00,9.72,9.73,9.69,9.7,125500.0,9.72,9.73,9.69,9.7,125500.0
2018-02-15 10:20:00,9.69,9.76,9.69,9.75,273210.0,9.69,9.76,9.69,9.75,273210.0
2018-02-15 10:30:00,9.75,9.76,9.73,9.73,100800.0,9.75,9.76,9.73,9.73,100800.0
2018-02-15 10:40:00,9.73,9.73,9.71,9.71,98110.0,9.73,9.73,9.71,9.71,98110.0
2018-02-15 10:50:00,9.71,9.75,9.71,9.71,100710.0,9.71,9.75,9.71,9.71,100710.0
2018-02-15 11:00:00,9.71,9.75,9.7,9.74,121090.0,9.71,9.75,9.7,9.74,121090.0
2018-02-15 11:10:00,9.75,9.77,9.74,9.75,78615.0,9.75,9.77,9.74,9.75,78615.0
2018-02-15 11:20:00,9.75,9.81,9.75,9.81,295095.0,9.75,9.81,9.75,9.81,295095.0
2018-02-15 11:30:00,9.81,9.82,9.77,9.8,198035.0,9.81,9.82,9.77,9.8,198035.0
2018-02-15 11:40:00,9.79,9.8,9.78,9.79,91080.0,9.79,9.8,9.78,9.79,91080.0
2018-02-15 11:50:00,9.79,9.82,9.79,9.81,176315.0,9.79,9.82,9.79,9.81,176315.0
2018-02-15 12:00:00,9.81,9.83,9.81,9.83,91695.0,9.81,9.83,9.81,9.83,91695.0
2018-02-15 12:10:00,9.82,9.84,9.82,9.83,217830.0,9.82,9.84,9.82,9.83,217830.0
2018-02-15 12:20:00,9.83,9.83,9.82,9.83,157100.0,9.83,9.83,9.82,9.83,157100.0
2018-02-15 12:30:00,9.83,9.85,9.82,9.85,314460.0,9.83,9.85,9.82,9.85,314460.0
2018-02-15 12:40:00,9.85,9.87,9.85,9.86,200485.0,9.85,9.87,9.85,9.86,200485.0
2018-02-15 12:50:00,9.86,9.87,9.84,9.85,88175.0,9.86,9.87,9.84,9.85,88175.0
2018-02-15 13:00:00,9.85,9.89,9.85,9.88,164790.0,9.85,9.89,9.85,9.88,164790.0
2018-02-15 13:10:00,9.88,9.91,9.88,9.91,95360.0,9.88,9.91,9.88,9.91,95360.0
2018-02-15 13:20:00,9.9,9.9,9.86,9.87,73110.0,9.9,9.9,9.86,9.87,73110.0
2018-02-15 13:30:00,9.87,9.87,9.85,9.87,195860.0,9.87,9.87,9.85,9.87,195860.0
2018-02-15 13:40:00,9.86,9.87,9.84,9.86,187880.0,9.86,9.87,9.84,9.86,187880.0
2018-02-15 13:50:00,9.86,9.87,9.85,9.85,147180.0,9.86,9.87,9.85,9.85,147180.0
2018-02-15 14:00:00,9.86,9.89,9.85,9.89,158650.0,9.86,9.89,9.85,9.89,158650.0
2018-02-15 14:10:00,9.89,9.9,9.88,9.88,96150.0,9.89,9.9,9.88,9.88,96150.0
2018-02-15 14:20:00,9.88,9.88,9.86,9.88,119750.0,9.88,9.88,9.86,9.88,119750.0
2018-02-15 14:30:00,9.88,9.89,9.87,9.88,107975.0,9.88,9.89,9.87,9.88,107975.0
2018-02-15 14:40:00,9.88,9.88,9.85,9.86,146525.0,9.88,9.88,9.85,9.86,146525.0
2018-02-15 14:50:00,9.86,9.86,9.84,9.84,226165.0,9.86,9.86,9.84,9.84,226165.0
2018-02-15 15:00:00,9.84,9.86,9.84,9.85,324780.0,9.84,9.86,9.84,9.85,324780.0
2018-02-15 15:10:00,9.85,9.86,9.84,9.86,227310.0,9.85,9.86,9.84,9.86,227310.0
2018-02-15 15:20:00,9.86,9.86,9.85,9.85,173200.0,9.86,9.86,9.85,9.85,173200.0
2018-02-15 15:30:00,9.85,9.85,9.82,9.84,242865.0,9.85,9.85,9.82,9.84,242865.0
2018-02-15 15:40:00,9.84,9.86,9.83,9.86,302335.0,9.84,9.86,9.83,9.86,302335.0
2018-02-15 15:50:00,9.86,9.86,9.83,9.86,860845.0,9.86,9.86,9.83,9.86,860845.0
2018-02-16 09:30:00,9.81,9.92,9.79,9.85,585710.0,9.81,9.92,9.79,9.85,585710.0
2018-02-16 09:40:00,9.84,9.88,9.81,9.86,150900.0,9.84,9.88,9.81,9.86,150900.0
2018-02-16 09:50:00,9.85,9.87,9.83,9.84,145510.0,9.85,9.87,9.83,9.84,145510.0
2018-02-16 10:00:00,9.84,9.85,9.82,9.84,80880.0,9.84,9.85,9.82,9.84,80880.0
2018-02-16 10:10:00,9.84,9.85,9.83,9.85,99670.0,9.84,9.85,9.83,9.85,99670.0
2018-02-16 10:20:00,9.84,9.88,9.84,9.87,136300.0,9.84,9.88,9.84,9.87,136300.0
2018-02-16 10:30:00,9.86,9.87,9.85,9.85,133400.0,9.86,9.87,9.85,9.85,133400.0
2018-02-16 10:40:00,9.85,9.87,9.84,9.85,178490.0,9.85,9.87,9.84,9.85,178490.0
2018-02-16 10:50:00,9.85,9.88,9.84,9.86,133015.0,9.85,9.88,9.84,9.86,133015.0
2018-02-16 11:00:00,9.86,9.86,9.84,9.86,115910.0,9.86,9.86,9.84,9.86,115910.0
2018-02-16 11:10:00,9.86,9.87,9.85,9.85,99365.0,9.86,9.87,9.85,9.85,99365.0
2018-02-16 11:20:00,9.85,9.86,9.83,9.83,41720.0,9.85,9.86,9.83,9.83,41720.0
2018-02-16 11:30:00,9.84,9.85,9.83,9.84,157000.0,9.84,9.85,9.83,9.84,157000.0
2018-02-16 11:40:00,9.84,9.85,9.83,9.84,120705.0,9.84,9.85,9.83,9.84,120705.0
2018-02-16 11:50:00,9.85,9.85,9.84,9.85,185450.0,9.85,9.85,9.84,9.85,185450.0
2018-02-16 12:00:00,9.85,9.86,9.85,9.85,222620.0,9.85,9.86,9.85,9.85,222620.0
2018-02-16 12:10:00,9.85,9.87,9.85,9.87,78475.0,9.85,9.87,9.85,9.87,78475.0
2018-02-16 12:20:00,9.86,9.87,9.86,9.86,38435.0,9.86,9.87,9.86,9.86,38435.0
2018-02-16 12:30:00,9.86,9.89,9.86,9.88,177275.0,9.86,9.89,9.86,9.88,177275.0
2018-02-16 12:40:00,9.88,9.89,9.88,9.88,46325.0,9.88,9.89,9.88,9.88,46325.0
2018-02-16 12:50:00,9.88,9.88,9.87,9.88,144335.0,9.88,9.88,9.87,9.88,144335.0
2018-02-16 13:00:00,9.88,9.89,9.87,9.88,62485.0,9.88,9.89,9.87,9.88,62485.0
2018-02-16 13:10:00,9.88,9.88,9.83,9.83,66570.0,9.88,9.88,9.83,9.83,66570.0
2018-02-16 13:20:00,9.83,9.86,9.83,9.84,95925.0,9.83,9.86,9.83,9.84,95925.0
2018-02-16 13:30:00,9.83,9.84,9.8,9.84,98020.0,9.83,9.84,9.8,9.84,98020.0
2018-02-16 13:40:00,9.84,9.87,9.84,9.86,71750.0,9.84,9.87,9.84,9.86,71750.0
2018-02-16 13:50:00,9.86,9.87,9.85,9.86,146775.0,9.86,9.87,9.85,9.86,146775.0
2018-02-16 14:00:00,9.85,9.87,9.85,9.85,110855.0,9.85,9.87,9.85,9.85,110855.0
2018-02-16 14:10:00,9.85,9.86,9.82,9.84,65335.0,9.85,9.86,9.82,9.84,65335.0
2018-02-16 14:20:00,9.84,9.86,9.83,9.86,72485.0,9.84,9.86,9.83,9.86,72485.0
2018-02-16 14:30:00,9.86,9.86,9.84,9.85,119750.0,9.86,9.86,9.84,9.85,119750.0
2018-02-16 14:40:00,9.85,9.86,9.82,9.84,109710.0,9.85,9.86,9.82,9.84,109710.0
2018-02-16 14:50:00,9.84,9.85,9.82,9.84,89875.0,9.84,9.85,9.82,9.84,89875.0
2018-02-16 15:00:00,9.84,9.85,9.84,9.85,101005.0,9.84,9.85,9.84,9.85,101005.0
2018-02-16 15:10:00,9.86,9.86,9.83,9.84,117115.0,9.86,9.86,9.83,9.84,117115.0
2018-02-16 15:20:00,9.84,9.84,9.81,9.81,113925.0,9.84,9.84,9.81,9.81,113925.0
2018-02-16 15:30:00,9.82,9.83,9.8,9.82,160370.0,9.82,9.83,9.8,9.82,160370.0
2018-02-16 15:40:00,9.81,9.83,9.8,9.82,224710.0,9.81,9.83,9.8,9.82,224710.0
2018-02-16 15:50:00,9.83,9.84,9.79,9.79,421095.0,9.83,9.84,9.79,9.79,421095.0
2018-02-20 09:30:00,9.69,9.82,9.68,9.81,296015.0,9.69,9.82,9.68,9.81,296015.0
2018-02-20 09:40:00,9.81,9.86,9.81,9.85,134655.0,9.81,9.86,9.81,9.85,134655.0
2018-02-20 09:50:00,9.85,9.85,9.79,9.81,58220.0,9.85,9.85,9.79,9.81,58220.0
2018-02-20 10:00:00,9.81,9.83,9.81,9.82,73610.0,9.81,9.83,9.81,9.82,73610.0
2018-02-20 10:10:00,9.81,9.82,9.8,9.8,79895.0,9.81,9.82,9.8,9.8,79895.0
2018-02-20 10:20:00,9.81,9.83,9.8,9.82,75590.0,9.81,9.83,9.8,9.82,75590.0
2018-02-20 10:30:00,9.82,9.83,9.79,9.8,197950.0,9.82,9.83,9.79,9.8,197950.0
2018-02-20 10:40:00,9.8,9.83,9.78,9.82,134955.0,9.8,9.83,9.78,9.82,134955.0
2018-02-20 10:50:00,9.82,9.82,9.81,9.81,62450.0,9.82,9.82,9.81,9.81,62450.0
2018-02-20 11:00:00,9.81,9.86,9.81,9.85,90060.0,9.81,9.86,9.81,9.85,90060.0
2018-02-20 11:10:00,9.84,9.85,9.83,9.85,43685.0,9.84,9.85,9.83,9.85,43685.0
2018-02-20 11:20:00,9.85,9.9,9.85,9.89,205325.0,9.85,9.9,9.85,9.89,205325.0
2018-02-20 11:30:00,9.9,9.9,9.87,9.87,80935.0,9.9,9.9,9.87,9.87,80935.0
2018-02-20 11:40:00,9.87,9.88,9.86,9.88,42940.0,9.87,9.88,9.86,9.88,42940.0
2018-02-20 11:50:00,9.88,9.9,9.88,9.9,94815.0,9.88,9.9,9.88,9.9,94815.0
2018-02-20 12:00:00,9.9,9.91,9.9,9.91,51260.0,9.9,9.91,9.9,9.91,51260.0
2018-02-20 12:10:00,9.91,9.92,9.9,9.9,81375.0,9.91,9.92,9.9,9.9,81375.0
2018-02-20 12:20:00,9.9,9.92,9.9,9.92,80360.0,9.9,9.92,9.9,9.92,80360.0
2018-02-20 12:30:00,9.92,9.92,9.91,9.91,86870.0,9.92,9.92,9.91,9.91,86870.0
2018-02-20 12:40:00,9.91,9.92,9.9,9.91,57510.0,9.91,9.92,9.9,9.91,57510.0
2018-02-20 12:50:00,9.91,9.92,9.9,9.9,77770.0,9.91,9.92,9.9,9.9,77770.0
2018-02-20 13:00:00,9.9,9.9,9.86,9.86,51440.0,9.9,9.9,9.86,9.86,51440.0
2018-02-20 13:10:00,9.86,9.87,9.86,9.86,64920.0,9.86,9.87,9.86,9.86,64920.0
2018-02-20 13:20:00,9.86,9.86,9.85,9.86,49415.0,9.86,9.86,9.85,9.86,49415.0
2018-02-20 13:30:00,9.86,9.9,9.86,9.9,81930.0,9.86,9.9,9.86,9.9,81930.0
2018-02-20 13:40:00,9.9,9.9,9.89,9.9,54835.0,9.9,9.9,9.89,9.9,54835.0
2018-02-20 13:50:00,9.9,9.9,9.88,9.89,62545.0,9.9,9.9,9.88,9.89,62545.0
2018-02-20 14:00:00,9.89,9.89,9.87,9.87,62560.0,9.89,9.89,9.87,9.87,62560.0
2018-02-20 14:10:00,9.87,9.88,9.86,9.87,75605.0,9.87,9.88,9.86,9.87,75605.0
2018-02-20 14:20:00,9.87,9.89,9.87,9.88,67440.0,9.87,9.89,9.87,9.88,67440.0
2018-02-20 14:30:00,9.88,9.9,9.88,9.89,95825.0,9.88,9.9,9.88,9.89,95825.0
2018-02-20 14:40:00,9.89,9.89,9.87,9.88,115485.0,9.89,9.89,9.87,9.88,115485.0
2018-02-20 14:50:00,9.87,9.88,9.85,9.85,84080.0,9.87,9.88,9.85,9.85,84080.0
2018-02-20 15:00:00,9.85,9.86,9.82,9.82,72050.0,9.85,9.86,9.82,9.82,72050.0
2018-02-20 15:10:00,9.82,9.84,9.82,9.82,103680.0,9.82,9.84,9.82,9.82,103680.0
2018-02-20 15:20:00,9.82,9.83,9.81,9.83,84780.0,9.82,9.83,9.81,9.83,84780.0
2018-02-20 15:30:00,9.83,9.84,9.82,9.82,98725.0,9.83,9.84,9.82,9.82,98725.0
2018-02-20 15:40:00,9.82,9.84,9.8,9.84,175065.0,9.82,9.84,9.8,9.84,175065.0
2018-02-20 15:50:00,9.84,9.85,9.8,9.81,580810.0,9.84,9.85,9.8,9.81,580810.0
2018-02-21 09:30:00,9.88,9.95,9.86,9.93,328335.0,9.88,9.95,9.86,9.93,328335.0
2018-02-21 09:40:00,9.92,9.94,9.9,9.9,190350.0,9.92,9.94,9.9,9.9,190350.0
2018-02-21 09:50:00,9.91,9.91,9.88,9.9,116095.0,9.91,9.91,9.88,9.9,116095.0
2018-02-21 10:00:00,9.89,9.91,9.89,9.91,223725.0,9.89,9.91,9.89,9.91,223725.0
2018-02-21 10:10:00,9.91,9.91,9.89,9.9,134405.0,9.91,9.91,9.89,9.9,134405.0
2018-02-21 10:20:00,9.9,9.91,9.88,9.91,169315.0,9.9,9.91,9.88,9.91,169315.0
2018-02-21 10:30:00,9.89,9.91,9.87,9.89,124015.0,9.89,9.91,9.87,9.89,124015.0
2018-02-21 10:40:00,9.89,9.91,9.88,9.89,288270.0,9.89,9.91,9.88,9.89,288270.0
2018-02-21 10:50:00,9.89,9.94,9.89,9.93,215500.0,9.89,9.94,9.89,9.93,215500.0
2018-02-21 11:00:00,9.93,9.94,9.92,9.94,113655.0,9.93,9.94,9.92,9.94,113655.0
2018-02-21 11:10:00,9.94,9.94,9.91,9.93,84670.0,9.94,9.94,9.91,9.93,84670.0
2018-02-21 11:20:00,9.93,9.96,9.92,9.94,150455.0,9.93,9.96,9.92,9.94,150455.0
2018-02-21 11:30:00,9.94,9.96,9.94,9.94,114780.0,9.94,9.96,9.94,9.94,114780.0
2018-02-21 11:40:00,9.94,9.94,9.92,9.94,157830.0,9.94,9.94,9.92,9.94,157830.0
2018-02-21 11:50:00,9.94,9.94,9.93,9.94,129485.0,9.94,9.94,9.93,9.94,129485.0
2018-02-21 12:00:00,9.94,9.95,9.93,9.94,95440.0,9.94,9.95,9.93,9.94,95440.0
2018-02-21 12:10:00,9.94,9.95,9.93,9.94,91415.0,9.94,9.95,9.93,9.94,91415.0
2018-02-21 12:20:00,9.94,9.94,9.93,9.94,67575.0,9.94,9.94,9.93,9.94,67575.0
2018-02-21 12:30:00,9.93,9.95,9.93,9.95,125055.0,9.93,9.95,9.93,9.95,125055.0
2018-02-21 12:40:00,9.94,9.95,9.93,9.93,60525.0,9.94,9.95,9.93,9.93,60525.0
2018-02-21 12:50:00,9.93,9.94,9.93,9.93,88870.0,9.93,9.94,9.93,9.93,88870.0
2018-02-21 13:00:00,9.93,9.93,9.92,9.93,58480.0,9.93,9.93,9.92,9.93,58480.0
2018-02-21 13:10:00,9.93,9.94,9.93,9.94,110200.0,9.93,9.94,9.93,9.94,110200.0
2018-02-21 13:20:00,9.94,9.97,9.94,9.97,231845.0,9.94,9.97,9.94,9.97,231845.0
2018-02-21 13:30:00,9.97,9.97,9.95,9.96,83080.0,9.97,9.97,9.95,9.96,83080.0
2018-02-21 13:40:00,9.96,9.97,9.95,9.96,89300.0,9.96,9.97,9.95,9.96,89300.0
2018-02-21 13:50:00,9.96,9.97,9.96,9.96,74440.0,9.96,9.97,9.96,9.96,74440.0
2018-02-21 14:00:00,9.96,9.99,9.95,9.98,293350.0,9.96,9.99,9.95,9.98,293350.0
2018-02-21 14:10:00,9.98,9.99,9.95,9.97,197220.0,9.98,9.99,9.95,9.97,197220.0
2018-02-21 14:20:00,9.97,9.99,9.95,9.98,128635.0,9.97,9.99,9.95,9.98,128635.0
2018-02-21 14:30:00,9.98,9.98,9.96,9.96,121970.0,9.98,9.98,9.96,9.96,121970.0
2018-02-21 14:40:00,9.96,9.97,9.94,9.94,111070.0,9.96,9.97,9.94,9.94,111070.0
2018-02-21 14:50:00,9.95,9.95,9.92,9.94,80690.0,9.95,9.95,9.92,9.94,80690.0
2018-02-21 15:00:00,9.94,9.94,9.9,9.9,166430.0,9.94,9.94,9.9,9.9,166430.0
2018-02-21 15:10:00,9.9,9.93,9.88,9.92,99775.0,9.9,9.93,9.88,9.92,99775.0
2018-02-21 15:20:00,9.92,9.94,9.91,9.92,159840.0,9.92,9.94,9.91,9.92,159840.0
2018-02-21 15:30:00,9.92,9.93,9.89,9.9,177030.0,9.92,9.93,9.89,9.9,177030.0
2018-02-21 15:40:00,9.89,9.89,9.86,9.87,315570.0,9.89,9.89,9.86,9.87,315570.0
2018-02-21 15:50:00,9.86,9.87,9.82,9.82,446440.0,9.86,9.87,9.82,9.82,446440.0
2018-02-22 09:30:00,9.85,9.93,9.85,9.93,114620.0,9.85,9.93,9.85,9.93,114620.0
2018-02-22 09:40:00,9.93,9.94,9.9,9.92,101435.0,9.93,9.94,9.9,9.92,101435.0
2018-02-22 09:50:00,9.92,9.94,9.9,9.94,101295.0,9.92,9.94,9.9,9.94,101295.0
2018-02-22 10:00:00,9.94,9.97,9.91,9.95,90265.0,9.94,9.97,9.91,9.95,90265.0
2018-02-22 10:10:00,9.95,9.96,9.91,9.92,103720.0,9.95,9.96,9.91,9.92,103720.0
2018-02-22 10:20:00,9.91,9.92,9.89,9.89,102130.0,9.91,9.92,9.89,9.89,102130.0
2018-02-22 10:30:00,9.89,9.9,9.89,9.9,131095.0,9.89,9.9,9.89,9.9,131095.0
2018-02-22 10:40:00,9.9,9.9,9.88,9.89,133170.0,9.9,9.9,9.88,9.89,133170.0
2018-02-22 10:50:00,9.89,9.93,9.89,9.92,202520.0,9.89,9.93,9.89,9.92,202520.0
2018-02-22 11:00:00,9.91,9.91,9.88,9.89,112105.0,9.91,9.91,9.88,9.89,112105.0
2018-02-22 11:10:00,9.88,9.89,9.86,9.86,97915.0,9.88,9.89,9.86,9.86,97915.0
2018-02-22 11:20:00,9.86,9.88,9.85,9.87,70305.0,9.86,9.88,9.85,9.87,70305.0
2018-02-22 11:30:00,9.87,9.89,9.87,9.89,61445.0,9.87,9.89,9.87,9.89,61445.0
2018-02-22 11:40:00,9.89,9.9,9.89,9.9,62830.0,9.89,9.9,9.89,9.9,62830.0
2018-02-22 11:50:00,9.9,9.91,9.9,9.91,133455.0,9.9,9.91,9.9,9.91,133455.0
2018-02-22 12:00:00,9.91,9.92,9.91,9.92,151820.0,9.91,9.92,9.91,9.92,151820.0
2018-02-22 12:10:00,9.92,9.92,9.9,9.91,211925.0,9.92,9.92,9.9,9.91,211925.0
2018-02-22 12:20:00,9.91,9.91,9.86,9.87,401905.0,9.91,9.91,9.86,9.87,401905.0
2018-02-22 12:30:00,9.87,9.87,9.86,9.86,90925.0,9.87,9.87,9.86,9.86,90925.0
2018-02-22 12:40:00,9.86,9.88,9.85,9.86,71565.0,9.86,9.88,9.85,9.86,71565.0
2018-02-22 12:50:00,9.85,9.85,9.83,9.83,114190.0,9.85,9.85,9.83,9.83,114190.0
2018-02-22 13:00:00,9.84,9.85,9.84,9.85,26215.0,9.84,9.85,9.84,9.85,26215.0
2018-02-22 13:10:00,9.84,9.85,9.83,9.83,38815.0,9.84,9.85,9.83,9.83,38815.0
2018-02-22 13:20:00,9.83,9.85,9.83,9.84,55425.0,9.83,9.85,9.83,9.84,55425.0
2018-02-22 13:30:00,9.85,9.85,9.82,9.83,53405.0,9.85,9.85,9.82,9.83,53405.0
2018-02-22 13:40:00,9.83,9.83,9.81,9.81,54980.0,9.83,9.83,9.81,9.81,54980.0
2018-02-22 13:50:00,9.81,9.85,9.8,9.84,84140.0,9.81,9.85,9.8,9.84,84140.0
2018-02-22 14:00:00,9.84,9.87,9.83,9.83,78725.0,9.84,9.87,9.83,9.83,78725.0
2018-02-22 14:10:00,9.83,9.84,9.82,9.84,111970.0,9.83,9.84,9.82,9.84,111970.0
2018-02-22 14:20:00,9.84,9.85,9.82,9.85,151130.0,9.84,9.85,9.82,9.85,151130.0
2018-02-22 14:30:00,9.85,9.87,9.85,9.85,78960.0,9.85,9.87,9.85,9.85,78960.0
2018-02-22 14:40:00,9.85,9.85,9.83,9.84,85250.0,9.85,9.85,9.83,9.84,85250.0
2018-02-22 14:50:00,9.84,9.86,9.82,9.82,102515.0,9.84,9.86,9.82,9.82,102515.0
2018-02-22 15:00:00,9.83,9.84,9.82,9.83,84115.0,9.83,9.84,9.82,9.83,84115.0
2018-02-22 15:10:00,9.83,9.86,9.83,9.86,108350.0,9.83,9.86,9.83,9.86,108350.0
2018-02-22 15:20:00,9.86,9.87,9.85,9.86,130630.0,9.86,9.87,9.85,9.86,130630.0
2018-02-22 15:30:00,9.86,9.86,9.84,9.86,153230.0,9.86,9.86,9.84,9.86,153230.0
2018-02-22 15:40:00,9.86,9.88,9.83,9.83,297015.0,9.86,9.88,9.83,9.83,297015.0
2018-02-22 15:50:00,9.83,9.86,9.83,9.84,407485.0,9.83,9.86,9.83,9.84,407485.0
2018-02-23 09:30:00,9.93,9.93,9.89,9.92,199975.0,9.93,9.93,9.89,9.92,199975.0
2018-02-23 09:40:00,9.92,9.93,9.89,9.9,119725.0,9.92,9.93,9.89,9.9,119725.0
2018-02-23 09:50:00,9.89,9.91,9.88,9.9,56025.0,9.89,9.91,9.88,9.9,56025.0
2018-02-23 10:00:00,9.9,9.9,9.88,9.89,57845.0,9.9,9.9,9.88,9.89,57845.0
2018-02-23 10:10:00,9.89,9.89,9.87,9.88,57710.0,9.89,9.89,9.87,9.88,57710.0
2018-02-23 10:20:00,9.88,9.88,9.85,9.85,122145.0,9.88,9.88,9.85,9.85,122145.0
2018-02-23 10:30:00,9.85,9.86,9.83,9.86,118195.0,9.85,9.86,9.83,9.86,118195.0
2018-02-23 10:40:00,9.86,9.87,9.85,9.85,141520.0,9.86,9.87,9.85,9.85,141520.0
2018-02-23 10:50:00,9.85,9.85,9.83,9.83,87035.0,9.85,9.85,9.83,9.83,87035.0
2018-02-23 11:00:00,9.84,9.85,9.83,9.84,117940.0,9.84,9.85,9.83,9.84,117940.0
2018-02-23 11:10:00,9.84,9.84,9.82,9.82,101150.0,9.84,9.84,9.82,9.82,101150.0
2018-02-23 11:20:00,9.82,9.84,9.82,9.84,81145.0,9.82,9.84,9.82,9.84,81145.0
2018-02-23 11:30:00,9.84,9.87,9.84,9.87,115915.0,9.84,9.87,9.84,9.87,115915.0
2018-02-23 11:40:00,9.87,9.88,9.86,9.86,78000.0,9.87,9.88,9.86,9.86,78000.0
2018-02-23 11:50:00,9.86,9.89,9.86,9.89,32585.0,9.86,9.89,9.86,9.89,32585.0
2018-02-23 12:00:00,9.89,9.89,9.88,9.88,114090.0,9.89,9.89,9.88,9.88,114090.0
2018-02-23 12:10:00,9.88,9.9,9.88,9.9,46285.0,9.88,9.9,9.88,9.9,46285.0
2018-02-23 12:20:00,9.9,9.9,9.87,9.87,87335.0,9.9,9.9,9.87,9.87,87335.0
2018-02-23 12:30:00,9.87,9.88,9.87,9.88,27630.0,9.87,9.88,9.87,9.88,27630.0
2018-02-23 12:40:00,9.88,9.89,9.88,9.89,42490.0,9.88,9.89,9.88,9.89,42490.0
2018-02-23 12:50:00,9.89,9.89,9.88,9.88,50560.0,9.89,9.89,9.88,9.88,50560.0
2018-02-23 13:00:00,9.88,9.88,9.87,9.88,42430.0,9.88,9.88,9.87,9.88,42430.0
2018-02-23 13:10:00,9.88,9.88,9.87,9.88,25500.0,9.88,9.88,9.87,9.88,25500.0
2018-02-23 13:20:00,9.89,9.89,9.88,9.89,43905.0,9.89,9.89,9.88,9.89,43905.0
2018-02-23 13:30:00,9.89,9.91,9.89,9.91,51175.0,9.89,9.91,9.89,9.91,51175.0
2018-02-23 13:40:00,9.91,9.92,9.9,9.9,74170.0,9.91,9.92,9.9,9.9,74170.0
2018-02-23 13:50:00,9.9,9.9,9.88,9.89,86405.0,9.9,9.9,9.88,9.89,86405.0
2018-02-23 14:00:00,9.89,9.89,9.89,9.89,63220.0,9.89,9.89,9.89,9.89,63220.0
2018-02-23 14:10:00,9.89,9.89,9.88,9.89,69960.0,9.89,9.89,9.88,9.89,69960.0
2018-02-23 14:20:00,9.89,9.9,9.89,9.89,104465.0,9.89,9.9,9.89,9.89,104465.0
2018-02-23 14:30:00,9.9,9.9,9.89,9.9,57860.0,9.9,9.9,9.89,9.9,57860.0
2018-02-23 14:40:00,9.9,9.91,9.9,9.91,107110.0,9.9,9.91,9.9,9.91,107110.0
2018-02-23 14:50:00,9.91,9.91,9.9,9.91,148410.0,9.91,9.91,9.9,9.91,148410.0
2018-02-23 15:00:00,9.91,9.95,9.91,9.94,102450.0,9.91,9.95,9.91,9.94,102450.0
2018-02-23 15:10:00,9.94,9.96,9.94,9.95,87800.0,9.94,9.96,9.94,9.95,87800.0
2018-02-23 15:20:00,9.95,9.96,9.95,9.96,157800.0,9.95,9.96,9.95,9.96,157800.0
2018-02-23 15:30:00,9.96,9.97,9.94,9.97,245765.0,9.96,9.97,9.94,9.97,245765.0
2018-02-23 15:40:00,9.97,9.99,9.96,9.97,535805.0,9.97,9.99,9.96,9.97,535805.0
2018-02-23 15:50:00,9.97,9.98,9.96,9.97,700680.0,9.97,9.98,9.96,9.97,700680.0
2018-02-26 09:30:00,10.0,10.08,9.99,10.07,653865.0,10.0,10.08,9.99,10.07,653865.0
2018-02-26 09:40:00,10.07,10.08,9.99,9.99,152935.0,10.07,10.08,9.99,9.99,152935.0
2018-02-26 09:50:00,10.0,10.01,9.98,10.0,94515.0,10.0,10.01,9.98,10.0,94515.0
2018-02-26 10:00:00,10.0,10.01,9.97,9.97,57000.0,10.0,10.01,9.97,9.97,57000.0
2018-02-26 10:10:00,9.97,9.99,9.96,9.99,79130.0,9.97,9.99,9.96,9.99,79130.0
2018-02-26 10:20:00,9.98,10.0,9.98,10.0,85220.0,9.98,10.0,9.98,10.0,85220.0
2018-02-26 10:30:00,10.0,10.0,9.98,9.99,100920.0,10.0,10.0,9.98,9.99,100920.0
2018-02-26 10:40:00,9.99,10.01,9.98,9.98,47850.0,9.99,10.01,9.98,9.98,47850.0
2018-02-26 10:50:00,9.99,9.99,9.98,9.99,27030.0,9.99,9.99,9.98,9.99,27030.0
2018-02-26 11:00:00,9.99,10.01,9.98,10.01,42320.0,9.99,10.01,9.98,10.01,42320.0
2018-02-26 11:10:00,10.0,10.01,9.99,10.01,68055.0,10.0,10.01,9.99,10.01,68055.0
2018-02-26 11:20:00,10.01,10.01,9.99,10.0,67930.0,10.01,10.01,9.99,10.0,67930.0
2018-02-26 11:30:00,10.0,10.01,10.0,10.01,50605.0,10.0,10.01,10.0,10.01,50605.0
2018-02-26 11:40:00,10.0,10.01,10.0,10.0,47895.0,10.0,10.01,10.0,10.0,47895.0
2018-02-26 11:50:00,10.01,10.03,10.01,10.02,40810.0,10.01,10.03,10.01,10.02,40810.0
2018-02-26 12:00:00,10.02,10.04,10.02,10.04,31085.0,10.02,10.04,10.02,10.04,31085.0
2018-02-26 12:10:00,10.04,10.06,10.03,10.06,46900.0,10.04,10.06,10.03,10.06,46900.0
2018-02-26 12:20:00,10.05,10.06,10.05,10.06,59080.0,10.05,10.06,10.05,10.06,59080.0
2018-02-26 12:30:00,10.06,10.06,10.04,10.06,95905.0,10.06,10.06,10.04,10.06,95905.0
2018-02-26 12:40:00,10.06,10.07,10.05,10.06,69980.0,10.06,10.07,10.05,10.06,69980.0
2018-02-26 12:50:00,10.07,10.07,10.05,10.06,54240.0,10.07,10.07,10.05,10.06,54240.0
2018-02-26 13:00:00,10.06,10.06,10.04,10.04,106810.0,10.06,10.06,10.04,10.04,106810.0
2018-02-26 13:10:00,10.04,10.05,10.04,10.05,42705.0,10.04,10.05,10.04,10.05,42705.0
2018-02-26 13:20:00,10.05,10.06,10.04,10.06,38355.0,10.05,10.06,10.04,10.06,38355.0
2018-02-26 13:30:00,10.06,10.06,10.05,10.05,33250.0,10.06,10.06,10.05,10.05,33250.0
2018-02-26 13:40:00,10.05,10.05,10.04,10.04,84705.0,10.05,10.05,10.04,10.04,84705.0
2018-02-26 13:50:00,10.04,10.04,10.03,10.03,39500.0,10.04,10.04,10.03,10.03,39500.0
2018-02-26 14:00:00,10.03,10.06,10.03,10.06,43740.0,10.03,10.06,10.03,10.06,43740.0
2018-02-26 14:10:00,10.06,10.06,10.04,10.04,76075.0,10.06,10.06,10.04,10.04,76075.0
2018-02-26 14:20:00,10.04,10.05,10.03,10.03,78345.0,10.04,10.05,10.03,10.03,78345.0
2018-02-26 14:30:00,10.03,10.04,10.01,10.03,202045.0,10.03,10.04,10.01,10.03,202045.0
2018-02-26 14:40:00,10.03,10.04,10.02,10.02,65275.0,10.03,10.04,10.02,10.02,65275.0
2018-02-26 14:50:00,10.02,10.03,10.02,10.02,138610.0,10.02,10.03,10.02,10.02,138610.0
2018-02-26 15:00:00,10.03,10.05,10.03,10.05,54150.0,10.03,10.05,10.03,10.05,54150.0
2018-02-26 15:10:00,10.05,10.06,10.04,10.05,163245.0,10.05,10.06,10.04,10.05,163245.0
2018-02-26 15:20:00,10.05,10.06,10.05,10.06,85260.0,10.05,10.06,10.05,10.06,85260.0
2018-02-26 15:30:00,10.06,10.07,10.06,10.06,172875.0,10.06,10.07,10.06,10.06,172875.0
2018-02-26 15:40:00,10.07,10.07,10.05,10.05,266230.0,10.07,10.07,10.05,10.05,266230.0
2018-02-26 15:50:00,10.06,10.07,10.05,10.06,494410.0,10.06,10.07,10.05,10.06,494410.0
2018-02-27 09:30:00,10.08,10.16,10.08,10.16,188565.0,10.08,10.16,10.08,10.16,188565.0
2018-02-27 09:40:00,10.15,10.17,10.14,10.14,134475.0,10.15,10.17,10.14,10.14,134475.0
2018-02-27 09:50:00,10.14,10.15,10.11,10.11,81660.0,10.14,10.15,10.11,10.11,81660.0
2018-02-27 10:00:00,10.11,10.16,10.11,10.15,59205.0,10.11,10.16,10.11,10.15,59205.0
2018-02-27 10:10:00,10.14,10.15,10.12,10.13,59060.0,10.14,10.15,10.12,10.13,59060.0
2018-02-27 10:20:00,10.13,10.15,10.13,10.14,73900.0,10.13,10.15,10.13,10.14,73900.0
2018-02-27 10:30:00,10.15,10.15,10.09,10.1,95895.0,10.15,10.15,10.09,10.1,95895.0
2018-02-27 10:40:00,10.1,10.11,10.06,10.08,90260.0,10.1,10.11,10.06,10.08,90260.0
2018-02-27 10:50:00,10.08,10.08,10.03,10.04,64760.0,10.08,10.08,10.03,10.04,64760.0
2018-02-27 11:00:00,10.04,10.06,10.03,10.06,67530.0,10.04,10.06,10.03,10.06,67530.0
2018-02-27 11:10:00,10.06,10.08,10.06,10.07,67675.0,10.06,10.08,10.06,10.07,67675.0
2018-02-27 11:20:00,10.07,10.08,10.04,10.05,71530.0,10.07,10.08,10.04,10.05,71530.0
2018-02-27 11:30:00,10.06,10.08,10.05,10.06,39060.0,10.06,10.08,10.05,10.06,39060.0
2018-02-27 11:40:00,10.06,10.08,10.06,10.08,62530.0,10.06,10.08,10.06,10.08,62530.0
2018-02-27 11:50:00,10.08,10.08,10.06,10.06,54825.0,10.08,10.08,10.06,10.06,54825.0
2018-02-27 12:00:00,10.06,10.08,10.05,10.08,33310.0,10.06,10.08,10.05,10.08,33310.0
2018-02-27 12:10:00,10.08,10.09,10.04,10.04,72345.0,10.08,10.09,10.04,10.04,72345.0
2018-02-27 12:20:00,10.04,10.05,10.02,10.05,56545.0,10.04,10.05,10.02,10.05,56545.0
2018-02-27 12:30:00,10.05,10.05,10.03,10.05,76165.0,10.05,10.05,10.03,10.05,76165.0
2018-02-27 12:40:00,10.04,10.04,10.02,10.02,79085.0,10.04,10.04,10.02,10.02,79085.0
2018-02-27 12:50:00,10.02,10.04,10.02,10.03,32870.0,10.02,10.04,10.02,10.03,32870.0
2018-02-27 13:00:00,10.04,10.05,10.03,10.04,37930.0,10.04,10.05,10.03,10.04,37930.0
2018-02-27 13:10:00,10.04,10.05,10.03,10.04,57405.0,10.04,10.05,10.03,10.04,57405.0
2018-02-27 13:20:00,10.05,10.06,10.04,10.05,42250.0,10.05,10.06,10.04,10.05,42250.0
2018-02-27 13:30:00,10.04,10.05,10.03,10.05,42500.0,10.04,10.05,10.03,10.05,42500.0
2018-02-27 13:40:00,10.05,10.07,10.05,10.06,68555.0,10.05,10.07,10.05,10.06,68555.0
2018-02-27 13:50:00,10.06,10.06,10.04,10.04,50355.0,10.06,10.06,10.04,10.04,50355.0
2018-02-27 14:00:00,10.05,10.05,10.03,10.05,63885.0,10.05,10.05,10.03,10.05,63885.0
2018-02-27 14:10:00,10.05,10.06,10.03,10.04,66465.0,10.05,10.06,10.03,10.04,66465.0
2018-02-27 14:20:00,10.04,10.06,10.03,10.05,49985.0,10.04,10.06,10.03,10.05,49985.0
2018-02-27 14:30:00,10.05,10.07,10.05,10.05,70660.0,10.05,10.07,10.05,10.05,70660.0
2018-02-27 14:40:00,10.06,10.06,10.04,10.04,51580.0,10.06,10.06,10.04,10.04,51580.0
2018-02-27 14:50:00,10.04,10.05,10.04,10.04,54675.0,10.04,10.05,10.04,10.04,54675.0
2018-02-27 15:00:00,10.04,10.05,10.03,10.03,74795.0,10.04,10.05,10.03,10.03,74795.0
2018-02-27 15:10:00,10.03,10.04,10.01,10.01,81445.0,10.03,10.04,10.01,10.01,81445.0
2018-02-27 15:20:00,10.01,10.03,10.01,10.03,101405.0,10.01,10.03,10.01,10.03,101405.0
2018-02-27 15:30:00,10.03,10.04,10.01,10.02,155430.0,10.03,10.04,10.01,10.02,155430.0
2018-02-27 15:40:00,10.01,10.03,10.01,10.03,169120.0,10.01,10.03,10.01,10.03,169120.0
2018-02-27 15:50:00,10.03,10.03,9.99,9.99,297175.0,10.03,10.03,9.99,9.99,297175.0
2018-02-28 09:30:00,9.96,10.09,9.92,10.06,272740.0,9.96,10.09,9.92,10.06,272740.0
2018-02-28 09:40:00,10.06,10.09,10.05,10.09,216795.0,10.06,10.09,10.05,10.09,216795.0
2018-02-28 09:50:00,10.09,10.12,10.08,10.09,123115.0,10.09,10.12,10.08,10.09,123115.0
2018-02-28 10:00:00,10.09,10.11,10.09,10.09,103360.0,10.09,10.11,10.09,10.09,103360.0
2018-02-28 10:10:00,10.1,10.13,10.1,10.13,225810.0,10.1,10.13,10.1,10.13,225810.0
2018-02-28 10:20:00,10.14,10.15,10.13,10.13,156165.0,10.14,10.15,10.13,10.13,156165.0
2018-02-28 10:30:00,10.13,10.17,10.12,10.15,280825.0,10.13,10.17,10.12,10.15,280825.0
2018-02-28 10:40:00,10.15,10.16,10.12,10.13,74065.0,10.15,10.16,10.12,10.13,74065.0
2018-02-28 10:50:00,10.13,10.14,10.11,10.14,231120.0,10.13,10.14,10.11,10.14,231120.0
2018-02-28 11:00:00,10.14,10.14,10.12,10.12,138495.0,10.14,10.14,10.12,10.12,138495.0
2018-02-28 11:10:00,10.11,10.13,10.1,10.1,142595.0,10.11,10.13,10.1,10.1,142595.0
2018-02-28 11:20:00,10.1,10.13,10.1,10.13,93340.0,10.1,10.13,10.1,10.13,93340.0
2018-02-28 11:30:00,10.13,10.14,10.12,10.13,122715.0,10.13,10.14,10.12,10.13,122715.0
2018-02-28 11:40:00,10.12,10.13,10.11,10.12,119980.0,10.12,10.13,10.11,10.12,119980.0
2018-02-28 11:50:00,10.13,10.14,10.12,10.13,80600.0,10.13,10.14,10.12,10.13,80600.0
2018-02-28 12:00:00,10.13,10.16,10.13,10.16,104035.0,10.13,10.16,10.13,10.16,104035.0
2018-02-28 12:10:00,10.15,10.17,10.15,10.15,191080.0,10.15,10.17,10.15,10.15,191080.0
2018-02-28 12:20:00,10.15,10.15,10.13,10.14,71700.0,10.15,10.15,10.13,10.14,71700.0
2018-02-28 12:30:00,10.14,10.16,10.14,10.15,45795.0,10.14,10.16,10.14,10.15,45795.0
2018-02-28 12:40:00,10.15,10.17,10.14,10.17,42770.0,10.15,10.17,10.14,10.17,42770.0
2018-02-28 12:50:00,10.17,10.18,10.16,10.16,37335.0,10.17,10.18,10.16,10.16,37335.0
2018-02-28 13:00:00,10.16,10.17,10.15,10.16,48575.0,10.16,10.17,10.15,10.16,48575.0
2018-02-28 13:10:00,10.16,10.17,10.16,10.17,66985.0,10.16,10.17,10.16,10.17,66985.0
2018-02-28 13:20:00,10.17,10.18,10.16,10.17,76835.0,10.17,10.18,10.16,10.17,76835.0
2018-02-28 13:30:00,10.17,10.18,10.17,10.18,68510.0,10.17,10.18,10.17,10.18,68510.0
2018-02-28 13:40:00,10.18,10.19,10.17,10.17,57720.0,10.18,10.19,10.17,10.17,57720.0
2018-02-28 13:50:00,10.17,10.19,10.17,10.19,76750.0,10.17,10.19,10.17,10.19,76750.0
2018-02-28 14:00:00,10.18,10.19,10.18,10.18,60395.0,10.18,10.19,10.18,10.18,60395.0
2018-02-28 14:10:00,10.18,10.18,10.17,10.18,68280.0,10.18,10.18,10.17,10.18,68280.0
2018-02-28 14:20:00,10.18,10.19,10.17,10.19,89500.0,10.18,10.19,10.17,10.19,89500.0
2018-02-28 14:30:00,10.19,10.2,10.19,10.19,154980.0,10.19,10.2,10.19,10.19,154980.0
2018-02-28 14:40:00,10.19,10.19,10.18,10.18,92910.0,10.19,10.19,10.18,10.18,92910.0
2018-02-28 14:50:00,10.18,10.18,10.15,10.16,121110.0,10.18,10.18,10.15,10.16,121110.0
2018-02-28 15:00:00,10.16,10.17,10.12,10.14,151245.0,10.16,10.17,10.12,10.14,151245.0
2018-02-28 15:10:00,10.14,10.16,10.14,10.15,114900.0,10.14,10.16,10.14,10.15,114900.0
2018-02-28 15:20:00,10.15,10.15,10.12,10.14,141945.0,10.15,10.15,10.12,10.14,141945.0
2018-02-28 15:30:00,10.14,10.15,10.13,10.15,218250.0,10.14,10.15,10.13,10.15,218250.0
2018-02-28 15:40:00,10.15,10.16,10.11,10.11,380450.0,10.15,10.16,10.11,10.11,380450.0
2018-02-28 15:50:00,10.11,10.11,10.08,10.09,965880.0,10.11,10.11,10.08,10.09,965880.0
2018-03-01 09:30:00,10.14,10.18,10.1,10.11,204910.0,10.14,10.18,10.1,10.11,204910.0
2018-03-01 09:40:00,10.12,10.12,10.02,10.03,284420.0,10.12,10.12,10.02,10.03,284420.0
2018-03-01 09:50:00,10.03,10.06,10.01,10.03,99880.0,10.03,10.06,10.01,10.03,99880.0
2018-03-01 10:00:00,10.02,10.06,10.02,10.05,84180.0,10.02,10.06,10.02,10.05,84180.0
2018-03-01 10:10:00,10.05,10.08,10.03,10.07,125800.0,10.05,10.08,10.03,10.07,125800.0
2018-03-01 10:20:00,10.07,10.07,10.02,10.07,240495.0,10.07,10.07,10.02,10.07,240495.0
2018-03-01 10:30:00,10.07,10.1,10.07,10.09,62625.0,10.07,10.1,10.07,10.09,62625.0
2018-03-01 10:40:00,10.09,10.11,10.06,10.06,78040.0,10.09,10.11,10.06,10.06,78040.0
2018-03-01 10:50:00,10.07,10.07,10.04,10.06,184520.0,10.07,10.07,10.04,10.06,184520.0
2018-03-01 11:00:00,10.06,10.1,10.06,10.1,47210.0,10.06,10.1,10.06,10.1,47210.0
2018-03-01 11:10:00,10.1,10.12,10.07,10.11,80495.0,10.1,10.12,10.07,10.11,80495.0
2018-03-01 11:20:00,10.11,10.12,10.09,10.1,88405.0,10.11,10.12,10.09,10.1,88405.0
2018-03-01 11:30:00,10.11,10.12,10.1,10.12,56030.0,10.11,10.12,10.1,10.12,56030.0
2018-03-01 11:40:00,10.12,10.14,10.1,10.13,74190.0,10.12,10.14,10.1,10.13,74190.0
2018-03-01 11:50:00,10.13,10.14,10.13,10.13,161665.0,10.13,10.14,10.13,10.13,161665.0
2018-03-01 12:00:00,10.13,10.13,10.08,10.08,83485.0,10.13,10.13,10.08,10.08,83485.0
2018-03-01 12:10:00,10.09,10.09,10.07,10.08,99540.0,10.09,10.09,10.07,10.08,99540.0
2018-03-01 12:20:00,10.08,10.08,10.07,10.07,230030.0,10.08,10.08,10.07,10.07,230030.0
2018-03-01 12:30:00,10.07,10.07,10.05,10.06,61270.0,10.07,10.07,10.05,10.06,61270.0
2018-03-01 12:40:00,10.06,10.08,10.05,10.08,63000.0,10.06,10.08,10.05,10.08,63000.0
2018-03-01 12:50:00,10.09,10.09,10.06,10.07,72275.0,10.09,10.09,10.06,10.07,72275.0
2018-03-01 13:00:00,10.06,10.06,10.01,10.02,192250.0,10.06,10.06,10.01,10.02,192250.0
2018-03-01 13:10:00,10.02,10.04,10.0,10.01,100495.0,10.02,10.04,10.0,10.01,100495.0
2018-03-01 13:20:00,10.01,10.02,10.0,10.01,88825.0,10.01,10.02,10.0,10.01,88825.0
2018-03-01 13:30:00,10.0,10.02,9.99,10.02,74525.0,10.0,10.02,9.99,10.02,74525.0
2018-03-01 13:40:00,10.01,10.02,9.95,9.97,110010.0,10.01,10.02,9.95,9.97,110010.0
2018-03-01 13:50:00,9.97,9.97,9.93,9.93,88000.0,9.97,9.97,9.93,9.93,88000.0
2018-03-01 14:00:00,9.93,9.94,9.87,9.9,185865.0,9.93,9.94,9.87,9.9,185865.0
2018-03-01 14:10:00,9.9,9.91,9.85,9.88,239880.0,9.9,9.91,9.85,9.88,239880.0
2018-03-01 14:20:00,9.88,9.91,9.86,9.87,556610.0,9.88,9.91,9.86,9.87,556610.0
2018-03-01 14:30:00,9.88,9.92,9.87,9.9,330150.0,9.88,9.92,9.87,9.9,330150.0
2018-03-01 14:40:00,9.9,9.93,9.9,9.91,215345.0,9.9,9.93,9.9,9.91,215345.0
2018-03-01 14:50:00,9.91,9.94,9.91,9.93,124120.0,9.91,9.94,9.91,9.93,124120.0
2018-03-01 15:00:00,9.93,9.94,9.9,9.93,404830.0,9.93,9.94,9.9,9.93,404830.0
2018-03-01 15:10:00,9.94,9.99,9.93,9.99,144610.0,9.94,9.99,9.93,9.99,144610.0
2018-03-01 15:20:00,10.0,10.0,9.96,9.96,278775.0,10.0,10.0,9.96,9.96,278775.0
2018-03-01 15:30:00,9.96,9.97,9.92,9.93,243305.0,9.96,9.97,9.92,9.93,243305.0
2018-03-01 15:40:00,9.93,9.93,9.91,9.92,455055.0,9.93,9.93,9.91,9.92,455055.0
2018-03-01 15:50:00,9.92,9.94,9.9,9.9,1365365.0,9.92,9.94,9.9,9.9,1365365.0
2018-03-02 09:30:00,9.88,9.94,9.85,9.89,219045.0,9.88,9.94,9.85,9.89,219045.0
2018-03-02 09:40:00,9.89,9.95,9.89,9.9,128745.0,9.89,9.95,9.89,9.9,128745.0
2018-03-02 09:50:00,9.9,9.92,9.86,9.9,270750.0,9.9,9.92,9.86,9.9,270750.0
2018-03-02 10:00:00,9.91,9.92,9.86,9.88,404620.0,9.91,9.92,9.86,9.88,404620.0
2018-03-02 10:10:00,9.88,9.91,9.87,9.89,444225.0,9.88,9.91,9.87,9.89,444225.0
2018-03-02 10:20:00,9.89,9.9,9.87,9.9,151805.0,9.89,9.9,9.87,9.9,151805.0
2018-03-02 10:30:00,9.91,9.94,9.9,9.93,124785.0,9.91,9.94,9.9,9.93,124785.0
2018-03-02 10:40:00,9.94,9.96,9.92,9.93,91360.0,9.94,9.96,9.92,9.93,91360.0
2018-03-02 10:50:00,9.93,9.93,9.92,9.92,62360.0,9.93,9.93,9.92,9.92,62360.0
2018-03-02 11:00:00,9.92,9.95,9.92,9.93,88965.0,9.92,9.95,9.92,9.93,88965.0
2018-03-02 11:10:00,9.93,9.95,9.93,9.93,67270.0,9.93,9.95,9.93,9.93,67270.0
2018-03-02 11:20:00,9.93,9.96,9.93,9.94,438485.0,9.93,9.96,9.93,9.94,438485.0
2018-03-02 11:30:00,9.95,9.95,9.93,9.94,174530.0,9.95,9.95,9.93,9.94,174530.0
2018-03-02 11:40:00,9.94,9.98,9.94,9.96,111765.0,9.94,9.98,9.94,9.96,111765.0
2018-03-02 11:50:00,9.97,10.03,9.96,10.03,332620.0,9.97,10.03,9.96,10.03,332620.0
2018-03-02 12:00:00,10.03,10.05,10.02,10.04,164760.0,10.03,10.05,10.02,10.04,164760.0
2018-03-02 12:10:00,10.04,10.06,10.03,10.05,130480.0,10.04,10.06,10.03,10.05,130480.0
2018-03-02 12:20:00,10.05,10.07,10.04,10.06,227145.0,10.05,10.07,10.04,10.06,227145.0
2018-03-02 12:30:00,10.06,10.06,10.04,10.04,50380.0,10.06,10.06,10.04,10.04,50380.0
2018-03-02 12:40:00,10.04,10.07,10.04,10.07,60000.0,10.04,10.07,10.04,10.07,60000.0
2018-03-02 12:50:00,10.07,10.09,10.07,10.09,174135.0,10.07,10.09,10.07,10.09,174135.0
2018-03-02 13:00:00,10.09,10.1,10.05,10.05,122075.0,10.09,10.1,10.05,10.05,122075.0
2018-03-02 13:10:00,10.05,10.05,9.99,10.01,200545.0,10.05,10.05,9.99,10.01,200545.0
2018-03-02 13:20:00,10.0,10.01,9.99,10.0,215830.0,10.0,10.01,9.99,10.0,215830.0
2018-03-02 13:30:00,9.99,10.01,9.98,9.99,75000.0,9.99,10.01,9.98,9.99,75000.0
2018-03-02 13:40:00,9.99,10.03,9.99,10.03,89130.0,9.99,10.03,9.99,10.03,89130.0
2018-03-02 13:50:00,10.04,10.04,10.0,10.01,117080.0,10.04,10.04,10.0,10.01,117080.0
2018-03-02 14:00:00,10.01,10.04,10.01,10.03,140290.0,10.01,10.04,10.01,10.03,140290.0
2018-03-02 14:10:00,10.03,10.05,10.02,10.02,91275.0,10.03,10.05,10.02,10.02,91275.0
2018-03-02 14:20:00,10.02,10.03,10.01,10.02,110375.0,10.02,10.03,10.01,10.02,110375.0
2018-03-02 14:30:00,10.03,10.06,10.02,10.06,100080.0,10.03,10.06,10.02,10.06,100080.0
2018-03-02 14:40:00,10.07,10.07,10.05,10.06,109855.0,10.07,10.07,10.05,10.06,109855.0
2018-03-02 14:50:00,10.06,10.06,10.06,10.06,220110.0,10.06,10.06,10.06,10.06,220110.0
2018-03-02 15:00:00,10.06,10.08,10.03,10.08,123175.0,10.06,10.08,10.03,10.08,123175.0
2018-03-02 15:10:00,10.07,10.08,10.07,10.07,183830.0,10.07,10.08,10.07,10.07,183830.0
2018-03-02 15:20:00,10.07,10.07,10.06,10.06,179450.0,10.07,10.07,10.06,10.06,179450.0
2018-03-02 15:30:00,10.06,10.09,10.06,10.09,323175.0,10.06,10.09,10.06,10.09,323175.0
2018-03-02 15:40:00,10.09,10.09,10.06,10.06,425865.0,10.09,10.09,10.06,10.06,425865.0
2018-03-02 15:50:00,10.06,10.11,10.06,10.09,1207900.0,10.06,10.11,10.06,10.09,1207900.0
2018-03-05 09:30:00,10.05,10.09,9.98,10.06,174475.0,10.05,10.09,9.98,10.06,174475.0
2018-03-05 09:40:00,10.07,10.1,10.05,10.06,136085.0,10.07,10.1,10.05,10.06,136085.0
2018-03-05 09:50:00,10.06,10.14,10.05,10.13,102610.0,10.06,10.14,10.05,10.13,102610.0
2018-03-05 10:00:00,10.13,10.13,10.09,10.09,114765.0,10.13,10.13,10.09,10.09,114765.0
2018-03-05 10:10:00,10.09,10.1,10.06,10.07,91940.0,10.09,10.1,10.06,10.07,91940.0
2018-03-05 10:20:00,10.06,10.09,10.05,10.09,82115.0,10.06,10.09,10.05,10.09,82115.0
2018-03-05 10:30:00,10.09,10.12,10.09,10.12,75680.0,10.09,10.12,10.09,10.12,75680.0
2018-03-05 10:40:00,10.11,10.12,10.1,10.1,112255.0,10.11,10.12,10.1,10.1,112255.0
2018-03-05 10:50:00,10.1,10.13,10.09,10.13,109305.0,10.1,10.13,10.09,10.13,109305.0
2018-03-05 11:00:00,10.12,10.15,10.11,10.13,173245.0,10.12,10.15,10.11,10.13,173245.0
2018-03-05 11:10:00,10.14,10.16,10.13,10.15,106150.0,10.14,10.16,10.13,10.15,106150.0
2018-03-05 11:20:00,10.15,10.18,10.14,10.18,121865.0,10.15,10.18,10.14,10.18,121865.0
2018-03-05 11:30:00,10.18,10.2,10.17,10.2,53725.0,10.18,10.2,10.17,10.2,53725.0
2018-03-05 11:40:00,10.2,10.25,10.19,10.23,313870.0,10.2,10.25,10.19,10.23,313870.0
2018-03-05 11:50:00,10.23,10.23,10.2,10.2,175185.0,10.23,10.23,10.2,10.2,175185.0
2018-03-05 12:00:00,10.2,10.22,10.19,10.2,95665.0,10.2,10.22,10.19,10.2,95665.0
2018-03-05 12:10:00,10.2,10.21,10.19,10.19,52360.0,10.2,10.21,10.19,10.19,52360.0
2018-03-05 12:20:00,10.19,10.19,10.18,10.19,62635.0,10.19,10.19,10.18,10.19,62635.0
2018-03-05 12:30:00,10.2,10.2,10.18,10.19,71320.0,10.2,10.2,10.18,10.19,71320.0
2018-03-05 12:40:00,10.19,10.19,10.18,10.18,38020.0,10.19,10.19,10.18,10.18,38020.0
2018-03-05 12:50:00,10.18,10.2,10.18,10.2,44000.0,10.18,10.2,10.18,10.2,44000.0
2018-03-05 13:00:00,10.2,10.21,10.2,10.21,67470.0,10.2,10.21,10.2,10.21,67470.0
2018-03-05 13:10:00,10.21,10.22,10.2,10.21,71250.0,10.21,10.22,10.2,10.21,71250.0
2018-03-05 13:20:00,10.21,10.21,10.19,10.19,113580.0,10.21,10.21,10.19,10.19,113580.0
2018-03-05 13:30:00,10.19,10.2,10.18,10.19,70050.0,10.19,10.2,10.18,10.19,70050.0
2018-03-05 13:40:00,10.19,10.19,10.16,10.16,118445.0,10.19,10.19,10.16,10.16,118445.0
2018-03-05 13:50:00,10.16,10.16,10.13,10.14,228710.0,10.16,10.16,10.13,10.14,228710.0
2018-03-05 14:00:00,10.14,10.15,10.13,10.14,108255.0,10.14,10.15,10.13,10.14,108255.0
2018-03-05 14:10:00,10.14,10.14,10.09,10.09,319580.0,10.14,10.14,10.09,10.09,319580.0
2018-03-05 14:20:00,10.09,10.13,10.09,10.12,194290.0,10.09,10.13,10.09,10.12,194290.0
2018-03-05 14:30:00,10.12,10.14,10.12,10.14,137520.0,10.12,10.14,10.12,10.14,137520.0
2018-03-05 14:40:00,10.14,10.15,10.14,10.14,127240.0,10.14,10.15,10.14,10.14,127240.0
2018-03-05 14:50:00,10.14,10.16,10.13,10.16,159215.0,10.14,10.16,10.13,10.16,159215.0
2018-03-05 15:00:00,10.15,10.16,10.14,10.15,218475.0,10.15,10.16,10.14,10.15,218475.0
2018-03-05 15:10:00,10.15,10.16,10.14,10.15,211835.0,10.15,10.16,10.14,10.15,211835.0
2018-03-05 15:20:00,10.15,10.15,10.13,10.14,287230.0,10.15,10.15,10.13,10.14,287230.0
2018-03-05 15:30:00,10.14,10.15,10.13,10.15,218295.0,10.14,10.15,10.13,10.15,218295.0
2018-03-05 15:40:00,10.15,10.15,10.14,10.14,298765.0,10.15,10.15,10.14,10.14,298765.0
2018-03-05 15:50:00,10.14,10.14,10.12,10.13,751845.0,10.14,10.14,10.12,10.13,751845.0
2018-03-06 09:30:00,10.18,10.27,10.09,10.25,454265.0,10.18,10.27,10.09,10.25,454265.0
2018-03-06 09:40:00,10.24,10.27,10.21,10.25,102860.0,10.24,10.27,10.21,10.25,102860.0
2018-03-06 09:50:00,10.25,10.27,10.24,10.24,69170.0,10.25,10.27,10.24,10.24,69170.0
2018-03-06 10:00:00,10.23,10.27,10.22,10.22,269735.0,10.23,10.27,10.22,10.22,269735.0
2018-03-06 10:10:00,10.22,10.23,10.21,10.22,76250.0,10.22,10.23,10.21,10.22,76250.0
2018-03-06 10:20:00,10.22,10.22,10.19,10.22,112755.0,10.22,10.22,10.19,10.22,112755.0
2018-03-06 10:30:00,10.21,10.23,10.21,10.22,127750.0,10.21,10.23,10.21,10.22,127750.0
2018-03-06 10:40:00,10.21,10.23,10.2,10.2,95910.0,10.21,10.23,10.2,10.2,95910.0
2018-03-06 10:50:00,10.2,10.21,10.15,10.15,119600.0,10.2,10.21,10.15,10.15,119600.0
2018-03-06 11:00:00,10.15,10.19,10.15,10.19,159415.0,10.15,10.19,10.15,10.19,159415.0
2018-03-06 11:10:00,10.19,10.19,10.16,10.19,134365.0,10.19,10.19,10.16,10.19,134365.0
2018-03-06 11:20:00,10.19,10.2,10.18,10.19,83050.0,10.19,10.2,10.18,10.19,83050.0
2018-03-06 11:30:00,10.19,10.23,10.19,10.2,101685.0,10.19,10.23,10.19,10.2,101685.0
2018-03-06 11:40:00,10.2,10.25,10.2,10.25,82400.0,10.2,10.25,10.2,10.25,82400.0
2018-03-06 11:50:00,10.25,10.25,10.24,10.25,121475.0,10.25,10.25,10.24,10.25,121475.0
2018-03-06 12:00:00,10.25,10.25,10.24,10.25,223180.0,10.25,10.25,10.24,10.25,223180.0
2018-03-06 12:10:00,10.25,10.28,10.24,10.28,168390.0,10.25,10.28,10.24,10.28,168390.0
2018-03-06 12:20:00,10.28,10.3,10.28,10.29,122045.0,10.28,10.3,10.28,10.29,122045.0
2018-03-06 12:30:00,10.29,10.31,10.29,10.31,120535.0,10.29,10.31,10.29,10.31,120535.0
2018-03-06 12:40:00,10.31,10.37,10.3,10.37,537330.0,10.31,10.37,10.3,10.37,537330.0
2018-03-06 12:50:00,10.36,10.39,10.34,10.35,360845.0,10.36,10.39,10.34,10.35,360845.0
2018-03-06 13:00:00,10.36,10.37,10.33,10.34,145935.0,10.36,10.37,10.33,10.34,145935.0
2018-03-06 13:10:00,10.35,10.35,10.3,10.31,191825.0,10.35,10.35,10.3,10.31,191825.0
2018-03-06 13:20:00,10.31,10.33,10.31,10.32,61775.0,10.31,10.33,10.31,10.32,61775.0
2018-03-06 13:30:00,10.32,10.33,10.31,10.31,51035.0,10.32,10.33,10.31,10.31,51035.0
2018-03-06 13:40:00,10.31,10.32,10.29,10.29,117765.0,10.31,10.32,10.29,10.29,117765.0
2018-03-06 13:50:00,10.29,10.3,10.29,10.29,111140.0,10.29,10.3,10.29,10.29,111140.0
2018-03-06 14:00:00,10.29,10.31,10.29,10.31,90010.0,10.29,10.31,10.29,10.31,90010.0
2018-03-06 14:10:00,10.31,10.31,10.29,10.3,116675.0,10.31,10.31,10.29,10.3,116675.0
2018-03-06 14:20:00,10.3,10.3,10.29,10.3,112425.0,10.3,10.3,10.29,10.3,112425.0
2018-03-06 14:30:00,10.3,10.33,10.3,10.33,186210.0,10.3,10.33,10.3,10.33,186210.0
2018-03-06 14:40:00,10.33,10.33,10.31,10.33,220955.0,10.33,10.33,10.31,10.33,220955.0
2018-03-06 14:50:00,10.33,10.33,10.31,10.31,166340.0,10.33,10.33,10.31,10.31,166340.0
2018-03-06 15:00:00,10.31,10.33,10.31,10.33,134280.0,10.31,10.33,10.31,10.33,134280.0
2018-03-06 15:10:00,10.33,10.34,10.32,10.34,213860.0,10.33,10.34,10.32,10.34,213860.0
2018-03-06 15:20:00,10.34,10.36,10.33,10.36,238985.0,10.34,10.36,10.33,10.36,238985.0
2018-03-06 15:30:00,10.36,10.36,10.34,10.35,281615.0,10.36,10.36,10.34,10.35,281615.0
2018-03-06 15:40:00,10.35,10.36,10.32,10.33,503930.0,10.35,10.36,10.32,10.33,503930.0
2018-03-06 15:50:00,10.33,10.37,10.33,10.37,996265.0,10.33,10.37,10.33,10.37,996265.0
2018-03-07 09:30:00,10.27,10.45,10.24,10.42,960225.0,10.27,10.45,10.24,10.42,960225.0
2018-03-07 09:40:00,10.42,10.45,10.34,10.35,160040.0,10.42,10.45,10.34,10.35,160040.0
2018-03-07 09:50:00,10.34,10.36,10.33,10.35,22935.0,10.34,10.36,10.33,10.35,22935.0
2018-03-07 10:00:00,10.35,10.41,10.34,10.41,87565.0,10.35,10.41,10.34,10.41,87565.0
2018-03-07 10:10:00,10.41,10.43,10.39,10.41,138130.0,10.41,10.43,10.39,10.41,138130.0
2018-03-07 10:20:00,10.41,10.42,10.39,10.39,67940.0,10.41,10.42,10.39,10.39,67940.0
2018-03-07 10:30:00,10.39,10.4,10.38,10.39,66375.0,10.39,10.4,10.38,10.39,66375.0
2018-03-07 10:40:00,10.39,10.44,10.39,10.44,80255.0,10.39,10.44,10.39,10.44,80255.0
2018-03-07 10:50:00,10.44,10.45,10.42,10.44,67455.0,10.44,10.45,10.42,10.44,67455.0
2018-03-07 11:00:00,10.45,10.45,10.4,10.42,89395.0,10.45,10.45,10.4,10.42,89395.0
2018-03-07 11:10:00,10.41,10.43,10.41,10.42,130345.0,10.41,10.43,10.41,10.42,130345.0
2018-03-07 11:20:00,10.41,10.43,10.41,10.41,190505.0,10.41,10.43,10.41,10.41,190505.0
2018-03-07 11:30:00,10.42,10.45,10.42,10.45,61915.0,10.42,10.45,10.42,10.45,61915.0
2018-03-07 11:40:00,10.44,10.45,10.43,10.43,55155.0,10.44,10.45,10.43,10.43,55155.0
2018-03-07 11:50:00,10.43,10.43,10.39,10.39,41690.0,10.43,10.43,10.39,10.39,41690.0
2018-03-07 12:00:00,10.39,10.41,10.38,10.4,125650.0,10.39,10.41,10.38,10.4,125650.0
2018-03-07 12:10:00,10.4,10.42,10.39,10.41,102980.0,10.4,10.42,10.39,10.41,102980.0
2018-03-07 12:20:00,10.41,10.41,10.38,10.39,102400.0,10.41,10.41,10.38,10.39,102400.0
2018-03-07 12:30:00,10.39,10.41,10.39,10.41,88315.0,10.39,10.41,10.39,10.41,88315.0
2018-03-07 12:40:00,10.41,10.44,10.41,10.44,65055.0,10.41,10.44,10.41,10.44,65055.0
2018-03-07 12:50:00,10.44,10.45,10.43,10.44,58750.0,10.44,10.45,10.43,10.44,58750.0
2018-03-07 13:00:00,10.44,10.44,10.42,10.42,53040.0,10.44,10.44,10.42,10.42,53040.0
2018-03-07 13:10:00,10.42,10.43,10.41,10.42,91735.0,10.42,10.43,10.41,10.42,91735.0
2018-03-07 13:20:00,10.42,10.45,10.42,10.45,168890.0,10.42,10.45,10.42,10.45,168890.0
2018-03-07 13:30:00,10.46,10.46,10.44,10.44,71010.0,10.46,10.46,10.44,10.44,71010.0
2018-03-07 13:40:00,10.44,10.46,10.44,10.44,95050.0,10.44,10.46,10.44,10.44,95050.0
2018-03-07 13:50:00,10.44,10.45,10.42,10.43,101375.0,10.44,10.45,10.42,10.43,101375.0
2018-03-07 14:00:00,10.43,10.43,10.42,10.43,71995.0,10.43,10.43,10.42,10.43,71995.0
2018-03-07 14:10:00,10.43,10.45,10.43,10.43,65540.0,10.43,10.45,10.43,10.43,65540.0
2018-03-07 14:20:00,10.43,10.45,10.42,10.44,93240.0,10.43,10.45,10.42,10.44,93240.0
2018-03-07 14:30:00,10.44,10.45,10.44,10.44,77275.0,10.44,10.45,10.44,10.44,77275.0
2018-03-07 14:40:00,10.44,10.45,10.43,10.44,75295.0,10.44,10.45,10.43,10.44,75295.0
2018-03-07 14:50:00,10.44,10.46,10.43,10.44,215020.0,10.44,10.46,10.43,10.44,215020.0
2018-03-07 15:00:00,10.44,10.47,10.44,10.46,104990.0,10.44,10.47,10.44,10.46,104990.0
2018-03-07 15:10:00,10.46,10.47,10.45,10.45,76065.0,10.46,10.47,10.45,10.45,76065.0
2018-03-07 15:20:00,10.45,10.49,10.45,10.49,128370.0,10.45,10.49,10.45,10.49,128370.0
2018-03-07 15:30:00,10.49,10.51,10.48,10.51,319450.0,10.49,10.51,10.48,10.51,319450.0
2018-03-07 15:40:00,10.51,10.51,10.5,10.5,396580.0,10.51,10.51,10.5,10.5,396580.0
2018-03-07 15:50:00,10.5,10.5,10.47,10.5,598500.0,10.5,10.5,10.47,10.5,598500.0
2018-03-08 09:30:00,10.57,10.67,10.57,10.57,317660.0,10.57,10.67,10.57,10.57,317660.0
2018-03-08 09:40:00,10.56,10.56,10.54,10.56,317965.0,10.56,10.56,10.54,10.56,317965.0
2018-03-08 09:50:00,10.57,10.58,10.55,10.55,159535.0,10.57,10.58,10.55,10.55,159535.0
2018-03-08 10:00:00,10.55,10.58,10.55,10.57,167025.0,10.55,10.58,10.55,10.57,167025.0
2018-03-08 10:10:00,10.57,10.59,10.57,10.59,88250.0,10.57,10.59,10.57,10.59,88250.0
2018-03-08 10:20:00,10.59,10.6,10.58,10.58,162310.0,10.59,10.6,10.58,10.58,162310.0
2018-03-08 10:30:00,10.58,10.59,10.53,10.53,267135.0,10.58,10.59,10.53,10.53,267135.0
2018-03-08 10:40:00,10.53,10.58,10.53,10.56,157015.0,10.53,10.58,10.53,10.56,157015.0
2018-03-08 10:50:00,10.56,10.56,10.55,10.56,88360.0,10.56,10.56,10.55,10.56,88360.0
2018-03-08 11:00:00,10.55,10.59,10.55,10.59,109810.0,10.55,10.59,10.55,10.59,109810.0
2018-03-08 11:10:00,10.59,10.61,10.59,10.6,120790.0,10.59,10.61,10.59,10.6,120790.0
2018-03-08 11:20:00,10.6,10.63,10.6,10.61,108595.0,10.6,10.63,10.6,10.61,108595.0
2018-03-08 11:30:00,10.61,10.62,10.6,10.6,80550.0,10.61,10.62,10.6,10.6,80550.0
2018-03-08 11:40:00,10.6,10.6,10.6,10.6,199475.0,10.6,10.6,10.6,10.6,199475.0
2018-03-08 11:50:00,10.6,10.6,10.57,10.57,89680.0,10.6,10.6,10.57,10.57,89680.0
2018-03-08 12:00:00,10.57,10.59,10.57,10.58,81105.0,10.57,10.59,10.57,10.58,81105.0
2018-03-08 12:10:00,10.58,10.59,10.57,10.59,388740.0,10.58,10.59,10.57,10.59,388740.0
2018-03-08 12:20:00,10.59,10.6,10.59,10.6,86635.0,10.59,10.6,10.59,10.6,86635.0
2018-03-08 12:30:00,10.59,10.61,10.59,10.61,50545.0,10.59,10.61,10.59,10.61,50545.0
2018-03-08 12:40:00,10.61,10.66,10.6,10.65,127605.0,10.61,10.66,10.6,10.65,127605.0
2018-03-08 12:50:00,10.65,10.69,10.65,10.69,511925.0,10.65,10.69,10.65,10.69,511925.0
2018-03-08 13:00:00,10.69,10.71,10.67,10.7,684625.0,10.69,10.71,10.67,10.7,684625.0
2018-03-08 13:10:00,10.7,10.71,10.7,10.71,414890.0,10.7,10.71,10.7,10.71,414890.0
2018-03-08 13:20:00,10.71,10.72,10.7,10.71,259120.0,10.71,10.72,10.7,10.71,259120.0
2018-03-08 13:30:00,10.71,10.71,10.7,10.7,168675.0,10.71,10.71,10.7,10.7,168675.0
2018-03-08 13:40:00,10.7,10.72,10.7,10.72,248850.0,10.7,10.72,10.7,10.72,248850.0
2018-03-08 13:50:00,10.72,10.72,10.7,10.7,153465.0,10.72,10.72,10.7,10.7,153465.0
2018-03-08 14:00:00,10.7,10.71,10.69,10.7,120515.0,10.7,10.71,10.69,10.7,120515.0
2018-03-08 14:10:00,10.7,10.71,10.7,10.7,97275.0,10.7,10.71,10.7,10.7,97275.0
2018-03-08 14:20:00,10.7,10.72,10.7,10.71,137550.0,10.7,10.72,10.7,10.71,137550.0
2018-03-08 14:30:00,10.71,10.74,10.7,10.74,333310.0,10.71,10.74,10.7,10.74,333310.0
2018-03-08 14:40:00,10.74,10.77,10.74,10.76,140250.0,10.74,10.77,10.74,10.76,140250.0
2018-03-08 14:50:00,10.76,10.76,10.74,10.76,170230.0,10.76,10.76,10.74,10.76,170230.0
2018-03-08 15:00:00,10.76,10.78,10.75,10.77,431960.0,10.76,10.78,10.75,10.77,431960.0
2018-03-08 15:10:00,10.77,10.8,10.77,10.79,591140.0,10.77,10.8,10.77,10.79,591140.0
2018-03-08 15:20:00,10.79,10.8,10.78,10.78,216415.0,10.79,10.8,10.78,10.78,216415.0
2018-03-08 15:30:00,10.79,10.79,10.76,10.77,387515.0,10.79,10.79,10.76,10.77,387515.0
2018-03-08 15:40:00,10.77,10.78,10.75,10.77,672190.0,10.77,10.78,10.75,10.77,672190.0
2018-03-08 15:50:00,10.77,10.83,10.77,10.82,1796160.0,10.77,10.83,10.77,10.82,1796160.0
2018-03-09 09:30:00,10.89,10.94,10.86,10.88,233515.0,10.89,10.94,10.86,10.88,233515.0
2018-03-09 09:40:00,10.87,10.88,10.79,10.8,314830.0,10.87,10.88,10.79,10.8,314830.0
2018-03-09 09:50:00,10.8,10.83,10.8,10.8,147240.0,10.8,10.83,10.8,10.8,147240.0
2018-03-09 10:00:00,10.81,10.84,10.8,10.84,830500.0,10.81,10.84,10.8,10.84,830500.0
2018-03-09 10:10:00,10.84,10.84,10.8,10.83,144135.0,10.84,10.84,10.8,10.83,144135.0
2018-03-09 10:20:00,10.82,10.84,10.81,10.83,87930.0,10.82,10.84,10.81,10.83,87930.0
2018-03-09 10:30:00,10.83,10.83,10.81,10.82,322620.0,10.83,10.83,10.81,10.82,322620.0
2018-03-09 10:40:00,10.83,10.84,10.81,10.81,100800.0,10.83,10.84,10.81,10.81,100800.0
2018-03-09 10:50:00,10.81,10.83,10.81,10.82,137815.0,10.81,10.83,10.81,10.82,137815.0
2018-03-09 11:00:00,10.82,10.83,10.82,10.83,219845.0,10.82,10.83,10.82,10.83,219845.0
2018-03-09 11:10:00,10.83,10.83,10.82,10.82,59775.0,10.83,10.83,10.82,10.82,59775.0
2018-03-09 11:20:00,10.82,10.82,10.8,10.8,220405.0,10.82,10.82,10.8,10.8,220405.0
2018-03-09 11:30:00,10.8,10.83,10.8,10.82,162055.0,10.8,10.83,10.8,10.82,162055.0
2018-03-09 11:40:00,10.82,10.82,10.8,10.81,309505.0,10.82,10.82,10.8,10.81,309505.0
2018-03-09 11:50:00,10.81,10.83,10.81,10.82,172610.0,10.81,10.83,10.81,10.82,172610.0
2018-03-09 12:00:00,10.81,10.83,10.81,10.82,134135.0,10.81,10.83,10.81,10.82,134135.0
2018-03-09 12:10:00,10.82,10.83,10.81,10.82,374365.0,10.82,10.83,10.81,10.82,374365.0
2018-03-09 12:20:00,10.83,10.84,10.83,10.83,738740.0,10.83,10.84,10.83,10.83,738740.0
2018-03-09 12:30:00,10.83,10.84,10.82,10.82,126255.0,10.83,10.84,10.82,10.82,126255.0
2018-03-09 12:40:00,10.82,10.83,10.82,10.83,81535.0,10.82,10.83,10.82,10.83,81535.0
2018-03-09 12:50:00,10.83,10.84,10.82,10.83,161975.0,10.83,10.84,10.82,10.83,161975.0
2018-03-09 13:00:00,10.83,10.83,10.82,10.82,51755.0,10.83,10.83,10.82,10.82,51755.0
2018-03-09 13:10:00,10.82,10.83,10.82,10.83,95570.0,10.82,10.83,10.82,10.83,95570.0
2018-03-09 13:20:00,10.83,10.83,10.82,10.82,67130.0,10.83,10.83,10.82,10.82,67130.0
2018-03-09 13:30:00,10.83,10.84,10.83,10.84,146870.0,10.83,10.84,10.83,10.84,146870.0
2018-03-09 13:40:00,10.84,10.84,10.83,10.84,53465.0,10.84,10.84,10.83,10.84,53465.0
2018-03-09 13:50:00,10.84,10.86,10.84,10.85,95320.0,10.84,10.86,10.84,10.85,95320.0
2018-03-09 14:00:00,10.84,10.86,10.84,10.86,84100.0,10.84,10.86,10.84,10.86,84100.0
2018-03-09 14:10:00,10.86,10.87,10.85,10.87,123315.0,10.86,10.87,10.85,10.87,123315.0
2018-03-09 14:20:00,10.87,10.89,10.86,10.89,95280.0,10.87,10.89,10.86,10.89,95280.0
2018-03-09 14:30:00,10.89,10.9,10.88,10.89,84115.0,10.89,10.9,10.88,10.89,84115.0
2018-03-09 14:40:00,10.89,10.9,10.88,10.89,118130.0,10.89,10.9,10.88,10.89,118130.0
2018-03-09 14:50:00,10.89,10.89,10.87,10.88,81375.0,10.89,10.89,10.87,10.88,81375.0
2018-03-09 15:00:00,10.88,10.89,10.88,10.89,69815.0,10.88,10.89,10.88,10.89,69815.0
2018-03-09 15:10:00,10.89,10.89,10.88,10.88,89480.0,10.89,10.89,10.88,10.88,89480.0
2018-03-09 15:20:00,10.88,10.88,10.87,10.87,77155.0,10.88,10.88,10.87,10.87,77155.0
2018-03-09 15:30:00,10.87,10.89,10.87,10.88,157440.0,10.87,10.89,10.87,10.88,157440.0
2018-03-09 15:40:00,10.88,10.89,10.88,10.88,334565.0,10.88,10.89,10.88,10.88,334565.0
2018-03-09 15:50:00,10.88,10.89,10.88,10.89,762615.0,10.88,10.89,10.88,10.89,762615.0
2018-03-12 09:30:00,10.89,10.91,10.86,10.87,154880.0,10.89,10.91,10.86,10.87,154880.0
2018-03-12 09:40:00,10.87,10.88,10.84,10.84,139445.0,10.87,10.88,10.84,10.84,139445.0
2018-03-12 09:50:00,10.84,10.89,10.83,10.89,232845.0,10.84,10.89,10.83,10.89,232845.0
2018-03-12 10:00:00,10.9,10.93,10.89,10.91,143555.0,10.9,10.93,10.89,10.91,143555.0
2018-03-12 10:10:00,10.91,10.95,10.91,10.93,89790.0,10.91,10.95,10.91,10.93,89790.0
2018-03-12 10:20:00,10.94,10.94,10.9,10.91,73535.0,10.94,10.94,10.9,10.91,73535.0
2018-03-12 10:30:00,10.91,10.91,10.89,10.89,49520.0,10.91,10.91,10.89,10.89,49520.0
2018-03-12 10:40:00,10.88,10.9,10.87,10.89,78355.0,10.88,10.9,10.87,10.89,78355.0
2018-03-12 10:50:00,10.89,10.9,10.86,10.89,222070.0,10.89,10.9,10.86,10.89,222070.0
2018-03-12 11:00:00,10.89,10.9,10.88,10.89,101995.0,10.89,10.9,10.88,10.89,101995.0
2018-03-12 11:10:00,10.89,10.9,10.88,10.89,73965.0,10.89,10.9,10.88,10.89,73965.0
2018-03-12 11:20:00,10.88,10.89,10.88,10.89,93250.0,10.88,10.89,10.88,10.89,93250.0
2018-03-12 11:30:00,10.89,10.91,10.89,10.91,99225.0,10.89,10.91,10.89,10.91,99225.0
2018-03-12 11:40:00,10.92,10.92,10.91,10.91,76975.0,10.92,10.92,10.91,10.91,76975.0
2018-03-12 11:50:00,10.91,10.92,10.9,10.92,42360.0,10.91,10.92,10.9,10.92,42360.0
2018-03-12 12:00:00,10.92,10.94,10.92,10.94,84370.0,10.92,10.94,10.92,10.94,84370.0
2018-03-12 12:10:00,10.94,10.94,10.92,10.93,158830.0,10.94,10.94,10.92,10.93,158830.0
2018-03-12 12:20:00,10.93,10.93,10.92,10.92,45630.0,10.93,10.93,10.92,10.92,45630.0
2018-03-12 12:30:00,10.92,10.93,10.91,10.92,28095.0,10.92,10.93,10.91,10.92,28095.0
2018-03-12 12:40:00,10.92,10.93,10.91,10.93,38280.0,10.92,10.93,10.91,10.93,38280.0
2018-03-12 12:50:00,10.93,10.94,10.93,10.93,48750.0,10.93,10.94,10.93,10.93,48750.0
2018-03-12 13:00:00,10.94,10.96,10.94,10.95,26495.0,10.94,10.96,10.94,10.95,26495.0
2018-03-12 13:10:00,10.95,10.95,10.94,10.94,26255.0,10.95,10.95,10.94,10.94,26255.0
2018-03-12 13:20:00,10.94,10.95,10.93,10.94,38495.0,10.94,10.95,10.93,10.94,38495.0
2018-03-12 13:30:00,10.94,10.95,10.93,10.95,34970.0,10.94,10.95,10.93,10.95,34970.0
2018-03-12 13:40:00,10.95,10.96,10.95,10.95,40750.0,10.95,10.96,10.95,10.95,40750.0
2018-03-12 13:50:00,10.96,10.96,10.94,10.95,88905.0,10.96,10.96,10.94,10.95,88905.0
2018-03-12 14:00:00,10.95,10.96,10.93,10.93,167585.0,10.95,10.96,10.93,10.93,167585.0
2018-03-12 14:10:00,10.93,10.93,10.9,10.92,49305.0,10.93,10.93,10.9,10.92,49305.0
2018-03-12 14:20:00,10.92,10.94,10.92,10.92,110290.0,10.92,10.94,10.92,10.92,110290.0
2018-03-12 14:30:00,10.93,10.93,10.92,10.92,37190.0,10.93,10.93,10.92,10.92,37190.0
2018-03-12 14:40:00,10.93,10.94,10.92,10.93,277650.0,10.93,10.94,10.92,10.93,277650.0
2018-03-12 14:50:00,10.93,10.93,10.92,10.93,60655.0,10.93,10.93,10.92,10.93,60655.0
2018-03-12 15:00:00,10.93,10.94,10.93,10.94,34695.0,10.93,10.94,10.93,10.94,34695.0
2018-03-12 15:10:00,10.94,10.95,10.94,10.95,97115.0,10.94,10.95,10.94,10.95,97115.0
2018-03-12 15:20:00,10.95,10.95,10.93,10.94,98750.0,10.95,10.95,10.93,10.94,98750.0
2018-03-12 15:30:00,10.93,10.96,10.93,10.95,1001030.0,10.93,10.96,10.93,10.95,1001030.0
2018-03-12 15:40:00,10.95,10.96,10.95,10.96,187815.0,10.95,10.96,10.95,10.96,187815.0
2018-03-12 15:50:00,10.96,10.96,10.93,10.94,409445.0,10.96,10.96,10.93,10.94,409445.0
2018-03-13 09:30:00,10.94,10.99,10.93,10.93,453030.0,10.94,10.99,10.93,10.93,453030.0
2018-03-13 09:40:00,10.93,10.95,10.92,10.94,90740.0,10.93,10.95,10.92,10.94,90740.0
2018-03-13 09:50:00,10.93,10.94,10.88,10.91,137365.0,10.93,10.94,10.88,10.91,137365.0
2018-03-13 10:00:00,10.91,10.97,10.9,10.97,92350.0,10.91,10.97,10.9,10.97,92350.0
2018-03-13 10:10:00,10.97,10.98,10.96,10.97,126310.0,10.97,10.98,10.96,10.97,126310.0
2018-03-13 10:20:00,10.97,10.98,10.96,10.97,71480.0,10.97,10.98,10.96,10.97,71480.0
2018-03-13 10:30:00,10.97,10.97,10.9,10.91,94050.0,10.97,10.97,10.9,10.91,94050.0
2018-03-13 10:40:00,10.91,10.93,10.91,10.92,44000.0,10.91,10.93,10.91,10.92,44000.0
2018-03-13 10:50:00,10.92,10.93,10.9,10.93,55605.0,10.92,10.93,10.9,10.93,55605.0
2018-03-13 11:00:00,10.93,10.93,10.88,10.88,73420.0,10.93,10.93,10.88,10.88,73420.0
2018-03-13 11:10:00,10.88,10.88,10.86,10.88,60145.0,10.88,10.88,10.86,10.88,60145.0
2018-03-13 11:20:00,10.88,10.9,10.87,10.88,57300.0,10.88,10.9,10.87,10.88,57300.0
2018-03-13 11:30:00,10.88,10.89,10.85,10.87,84415.0,10.88,10.89,10.85,10.87,84415.0
2018-03-13 11:40:00,10.87,10.88,10.86,10.86,61755.0,10.87,10.88,10.86,10.86,61755.0
2018-03-13 11:50:00,10.86,10.86,10.83,10.84,86865.0,10.86,10.86,10.83,10.84,86865.0
2018-03-13 12:00:00,10.84,10.84,10.8,10.81,86150.0,10.84,10.84,10.8,10.81,86150.0
2018-03-13 12:10:00,10.8,10.85,10.8,10.85,107400.0,10.8,10.85,10.8,10.85,107400.0
2018-03-13 12:20:00,10.85,10.85,10.82,10.84,79620.0,10.85,10.85,10.82,10.84,79620.0
2018-03-13 12:30:00,10.84,10.85,10.84,10.85,27500.0,10.84,10.85,10.84,10.85,27500.0
2018-03-13 12:40:00,10.85,10.86,10.83,10.85,130360.0,10.85,10.86,10.83,10.85,130360.0
2018-03-13 12:50:00,10.85,10.86,10.85,10.85,77335.0,10.85,10.86,10.85,10.85,77335.0
2018-03-13 13:00:00,10.85,10.86,10.84,10.84,117510.0,10.85,10.86,10.84,10.84,117510.0
2018-03-13 13:10:00,10.84,10.84,10.82,10.82,146805.0,10.84,10.84,10.82,10.82,146805.0
2018-03-13 13:20:00,10.82,10.84,10.81,10.82,64445.0,10.82,10.84,10.81,10.82,64445.0
2018-03-13 13:30:00,10.82,10.83,10.82,10.82,126385.0,10.82,10.83,10.82,10.82,126385.0
2018-03-13 13:40:00,10.82,10.83,10.81,10.82,68930.0,10.82,10.83,10.81,10.82,68930.0
2018-03-13 13:50:00,10.82,10.83,10.82,10.83,79845.0,10.82,10.83,10.82,10.83,79845.0
2018-03-13 14:00:00,10.83,10.83,10.81,10.82,82075.0,10.83,10.83,10.81,10.82,82075.0
2018-03-13 14:10:00,10.82,10.83,10.81,10.82,55435.0,10.82,10.83,10.81,10.82,55435.0
2018-03-13 14:20:00,10.82,10.83,10.82,10.83,70150.0,10.82,10.83,10.82,10.83,70150.0
2018-03-13 14:30:00,10.83,10.86,10.83,10.84,145045.0,10.83,10.86,10.83,10.84,145045.0
2018-03-13 14:40:00,10.84,10.84,10.82,10.83,86875.0,10.84,10.84,10.82,10.83,86875.0
2018-03-13 14:50:00,10.83,10.83,10.81,10.83,177595.0,10.83,10.83,10.81,10.83,177595.0
2018-03-13 15:00:00,10.83,10.84,10.82,10.84,129730.0,10.83,10.84,10.82,10.84,129730.0
2018-03-13 15:10:00,10.84,10.84,10.83,10.83,120930.0,10.84,10.84,10.83,10.83,120930.0
2018-03-13 15:20:00,10.83,10.83,10.81,10.82,100170.0,10.83,10.83,10.81,10.82,100170.0
2018-03-13 15:30:00,10.82,10.83,10.82,10.82,167840.0,10.82,10.83,10.82,10.82,167840.0
2018-03-13 15:40:00,10.82,10.83,10.81,10.82,186125.0,10.82,10.83,10.81,10.82,186125.0
2018-03-13 15:50:00,10.82,10.85,10.82,10.85,458195.0,10.82,10.85,10.82,10.85,458195.0
2018-03-14 09:30:00,10.85,10.89,10.83,10.84,154585.0,10.85,10.89,10.83,10.84,154585.0
2018-03-14 09:40:00,10.84,10.86,10.81,10.81,101135.0,10.84,10.86,10.81,10.81,101135.0
2018-03-14 09:50:00,10.81,10.82,10.8,10.8,103845.0,10.81,10.82,10.8,10.8,103845.0
2018-03-14 10:00:00,10.82,10.85,10.82,10.85,43780.0,10.82,10.85,10.82,10.85,43780.0
2018-03-14 10:10:00,10.84,10.85,10.8,10.8,58765.0,10.84,10.85,10.8,10.8,58765.0
2018-03-14 10:20:00,10.81,10.84,10.81,10.82,31250.0,10.81,10.84,10.81,10.82,31250.0
2018-03-14 10:30:00,10.82,10.83,10.82,10.82,29135.0,10.82,10.83,10.82,10.82,29135.0
2018-03-14 10:40:00,10.82,10.83,10.81,10.82,51675.0,10.82,10.83,10.81,10.82,51675.0
2018-03-14 10:50:00,10.82,10.84,10.82,10.82,26275.0,10.82,10.84,10.82,10.82,26275.0
2018-03-14 11:00:00,10.82,10.83,10.8,10.81,40605.0,10.82,10.83,10.8,10.81,40605.0
2018-03-14 11:10:00,10.81,10.81,10.8,10.81,25320.0,10.81,10.81,10.8,10.81,25320.0
2018-03-14 11:20:00,10.8,10.81,10.79,10.8,67535.0,10.8,10.81,10.79,10.8,67535.0
2018-03-14 11:30:00,10.8,10.82,10.79,10.79,46465.0,10.8,10.82,10.79,10.79,46465.0
2018-03-14 11:40:00,10.79,10.8,10.78,10.79,39795.0,10.79,10.8,10.78,10.79,39795.0
2018-03-14 11:50:00,10.79,10.81,10.79,10.79,39590.0,10.79,10.81,10.79,10.79,39590.0
2018-03-14 12:00:00,10.8,10.81,10.79,10.79,34480.0,10.8,10.81,10.79,10.79,34480.0
2018-03-14 12:10:00,10.8,10.83,10.79,10.83,72315.0,10.8,10.83,10.79,10.83,72315.0
2018-03-14 12:20:00,10.83,10.87,10.82,10.86,62640.0,10.83,10.87,10.82,10.86,62640.0
2018-03-14 12:30:00,10.86,10.88,10.84,10.87,66545.0,10.86,10.88,10.84,10.87,66545.0
2018-03-14 12:40:00,10.87,10.87,10.85,10.86,51115.0,10.87,10.87,10.85,10.86,51115.0
2018-03-14 12:50:00,10.86,10.87,10.85,10.86,38220.0,10.86,10.87,10.85,10.86,38220.0
2018-03-14 13:00:00,10.87,10.88,10.86,10.86,58750.0,10.87,10.88,10.86,10.86,58750.0
2018-03-14 13:10:00,10.86,10.87,10.86,10.87,23400.0,10.86,10.87,10.86,10.87,23400.0
2018-03-14 13:20:00,10.87,10.9,10.87,10.89,73525.0,10.87,10.9,10.87,10.89,73525.0
2018-03-14 13:30:00,10.9,10.91,10.89,10.9,53500.0,10.9,10.91,10.89,10.9,53500.0
2018-03-14 13:40:00,10.91,10.92,10.9,10.91,45385.0,10.91,10.92,10.9,10.91,45385.0
2018-03-14 13:50:00,10.91,10.93,10.9,10.9,47740.0,10.91,10.93,10.9,10.9,47740.0
2018-03-14 14:00:00,10.9,10.92,10.89,10.91,71135.0,10.9,10.92,10.89,10.91,71135.0
2018-03-14 14:10:00,10.91,10.91,10.89,10.89,49005.0,10.91,10.91,10.89,10.89,49005.0
2018-03-14 14:20:00,10.89,10.91,10.89,10.91,32570.0,10.89,10.91,10.89,10.91,32570.0
2018-03-14 14:30:00,10.91,10.92,10.87,10.87,58735.0,10.91,10.92,10.87,10.87,58735.0
2018-03-14 14:40:00,10.87,10.88,10.85,10.87,70690.0,10.87,10.88,10.85,10.87,70690.0
2018-03-14 14:50:00,10.87,10.89,10.87,10.88,91165.0,10.87,10.89,10.87,10.88,91165.0
2018-03-14 15:00:00,10.88,10.89,10.88,10.89,65795.0,10.88,10.89,10.88,10.89,65795.0
2018-03-14 15:10:00,10.89,10.9,10.88,10.9,80830.0,10.89,10.9,10.88,10.9,80830.0
2018-03-14 15:20:00,10.9,10.92,10.89,10.9,105880.0,10.9,10.92,10.89,10.9,105880.0
2018-03-14 15:30:00,10.9,10.91,10.88,10.89,184330.0,10.9,10.91,10.88,10.89,184330.0
2018-03-14 15:40:00,10.89,10.9,10.88,10.9,131935.0,10.89,10.9,10.88,10.9,131935.0
2018-03-14 15:50:00,10.9,10.91,10.89,10.91,370800.0,10.9,10.91,10.89,10.91,370800.0
2018-03-15 09:30:00,10.92,10.97,10.86,10.86,110885.0,10.92,10.97,10.86,10.86,110885.0
2018-03-15 09:40:00,10.87,10.87,10.81,10.82,192890.0,10.87,10.87,10.81,10.82,192890.0
2018-03-15 09:50:00,10.81,10.88,10.81,10.87,76035.0,10.81,10.88,10.81,10.87,76035.0
2018-03-15 10:00:00,10.87,10.89,10.87,10.88,36600.0,10.87,10.89,10.87,10.88,36600.0
2018-03-15 10:10:00,10.88,10.92,10.87,10.88,81750.0,10.88,10.92,10.87,10.88,81750.0
2018-03-15 10:20:00,10.88,10.91,10.88,10.91,164165.0,10.88,10.91,10.88,10.91,164165.0
2018-03-15 10:30:00,10.9,10.92,10.9,10.91,154280.0,10.9,10.92,10.9,10.91,154280.0
2018-03-15 10:40:00,10.91,10.94,10.9,10.93,53250.0,10.91,10.94,10.9,10.93,53250.0
2018-03-15 10:50:00,10.93,10.95,10.92,10.94,54390.0,10.93,10.95,10.92,10.94,54390.0
2018-03-15 11:00:00,10.94,10.96,10.93,10.95,104035.0,10.94,10.96,10.93,10.95,104035.0
2018-03-15 11:10:00,10.95,10.96,10.94,10.96,61465.0,10.95,10.96,10.94,10.96,61465.0
2018-03-15 11:20:00,10.95,10.99,10.95,10.99,125880.0,10.95,10.99,10.95,10.99,125880.0
2018-03-15 11:30:00,10.99,10.99,10.95,10.96,173400.0,10.99,10.99,10.95,10.96,173400.0
2018-03-15 11:40:00,10.96,10.97,10.95,10.97,79660.0,10.96,10.97,10.95,10.97,79660.0
2018-03-15 11:50:00,10.97,10.98,10.96,10.97,56500.0,10.97,10.98,10.96,10.97,56500.0
2018-03-15 12:00:00,10.97,10.97,10.95,10.95,61500.0,10.97,10.97,10.95,10.95,61500.0
2018-03-15 12:10:00,10.95,10.95,10.94,10.94,54900.0,10.95,10.95,10.94,10.94,54900.0
2018-03-15 12:20:00,10.94,10.94,10.92,10.92,33985.0,10.94,10.94,10.92,10.92,33985.0
2018-03-15 12:30:00,10.92,10.92,10.9,10.9,37780.0,10.92,10.92,10.9,10.9,37780.0
2018-03-15 12:40:00,10.9,10.91,10.9,10.91,35210.0,10.9,10.91,10.9,10.91,35210.0
2018-03-15 12:50:00,10.91,10.93,10.91,10.93,45375.0,10.91,10.93,10.91,10.93,45375.0
2018-03-15 13:00:00,10.92,10.93,10.92,10.93,20000.0,10.92,10.93,10.92,10.93,20000.0
2018-03-15 13:10:00,10.93,10.93,10.9,10.9,50705.0,10.93,10.93,10.9,10.9,50705.0
2018-03-15 13:20:00,10.9,10.9,10.89,10.9,29585.0,10.9,10.9,10.89,10.9,29585.0
2018-03-15 13:30:00,10.9,10.9,10.88,10.89,33420.0,10.9,10.9,10.88,10.89,33420.0
2018-03-15 13:40:00,10.89,10.9,10.87,10.87,37845.0,10.89,10.9,10.87,10.87,37845.0
2018-03-15 13:50:00,10.87,10.87,10.82,10.82,130145.0,10.87,10.87,10.82,10.82,130145.0
2018-03-15 14:00:00,10.82,10.84,10.81,10.84,108745.0,10.82,10.84,10.81,10.84,108745.0
2018-03-15 14:10:00,10.84,10.84,10.82,10.83,61150.0,10.84,10.84,10.82,10.83,61150.0
2018-03-15 14:20:00,10.83,10.84,10.82,10.83,46490.0,10.83,10.84,10.82,10.83,46490.0
2018-03-15 14:30:00,10.83,10.84,10.82,10.83,40025.0,10.83,10.84,10.82,10.83,40025.0
2018-03-15 14:40:00,10.83,10.84,10.82,10.84,39560.0,10.83,10.84,10.82,10.84,39560.0
2018-03-15 14:50:00,10.84,10.87,10.84,10.86,42475.0,10.84,10.87,10.84,10.86,42475.0
2018-03-15 15:00:00,10.86,10.86,10.84,10.84,87655.0,10.86,10.86,10.84,10.84,87655.0
2018-03-15 15:10:00,10.84,10.84,10.83,10.84,128735.0,10.84,10.84,10.83,10.84,128735.0
2018-03-15 15:20:00,10.84,10.84,10.83,10.84,144750.0,10.84,10.84,10.83,10.84,144750.0
2018-03-15 15:30:00,10.84,10.84,10.83,10.83,194780.0,10.84,10.84,10.83,10.83,194780.0
2018-03-15 15:40:00,10.83,10.85,10.83,10.85,148080.0,10.83,10.85,10.83,10.85,148080.0
2018-03-15 15:50:00,10.85,10.86,10.83,10.84,424095.0,10.85,10.86,10.83,10.84,424095.0
2018-03-16 09:30:00,10.82,10.89,10.82,10.83,1131805.0,10.82,10.89,10.82,10.83,1131805.0
2018-03-16 09:40:00,10.84,10.9,10.84,10.87,194410.0,10.84,10.9,10.84,10.87,194410.0
2018-03-16 09:50:00,10.87,10.91,10.87,10.9,47790.0,10.87,10.91,10.87,10.9,47790.0
2018-03-16 10:00:00,10.91,10.92,10.89,10.89,48955.0,10.91,10.92,10.89,10.89,48955.0
2018-03-16 10:10:00,10.89,10.92,10.89,10.91,65060.0,10.89,10.92,10.89,10.91,65060.0
2018-03-16 10:20:00,10.91,10.94,10.91,10.91,68085.0,10.91,10.94,10.91,10.91,68085.0
2018-03-16 10:30:00,10.91,10.95,10.91,10.93,32500.0,10.91,10.95,10.91,10.93,32500.0
2018-03-16 10:40:00,10.93,10.93,10.9,10.91,38120.0,10.93,10.93,10.9,10.91,38120.0
2018-03-16 10:50:00,10.91,10.92,10.9,10.91,42765.0,10.91,10.92,10.9,10.91,42765.0
2018-03-16 11:00:00,10.91,10.91,10.88,10.88,32485.0,10.91,10.91,10.88,10.88,32485.0
2018-03-16 11:10:00,10.88,10.88,10.85,10.86,78650.0,10.88,10.88,10.85,10.86,78650.0
2018-03-16 11:20:00,10.86,10.87,10.85,10.85,61820.0,10.86,10.87,10.85,10.85,61820.0
2018-03-16 11:30:00,10.85,10.87,10.84,10.85,237855.0,10.85,10.87,10.84,10.85,237855.0
2018-03-16 11:40:00,10.85,10.85,10.84,10.85,54715.0,10.85,10.85,10.84,10.85,54715.0
2018-03-16 11:50:00,10.84,10.85,10.82,10.82,73205.0,10.84,10.85,10.82,10.82,73205.0
2018-03-16 12:00:00,10.82,10.83,10.82,10.82,41460.0,10.82,10.83,10.82,10.82,41460.0
2018-03-16 12:10:00,10.82,10.82,10.81,10.82,79980.0,10.82,10.82,10.81,10.82,79980.0
2018-03-16 12:20:00,10.82,10.82,10.81,10.82,59020.0,10.82,10.82,10.81,10.82,59020.0
2018-03-16 12:30:00,10.82,10.84,10.82,10.83,161465.0,10.82,10.84,10.82,10.83,161465.0
2018-03-16 12:40:00,10.83,10.84,10.83,10.84,82045.0,10.83,10.84,10.83,10.84,82045.0
2018-03-16 12:50:00,10.84,10.86,10.84,10.85,43120.0,10.84,10.86,10.84,10.85,43120.0
2018-03-16 13:00:00,10.86,10.86,10.85,10.85,50000.0,10.86,10.86,10.85,10.85,50000.0
2018-03-16 13:10:00,10.85,10.85,10.82,10.83,52790.0,10.85,10.85,10.82,10.83,52790.0
2018-03-16 13:20:00,10.83,10.84,10.83,10.84,23480.0,10.83,10.84,10.83,10.84,23480.0
2018-03-16 13:30:00,10.84,10.84,10.83,10.83,82250.0,10.84,10.84,10.83,10.83,82250.0
2018-03-16 13:40:00,10.84,10.84,10.83,10.84,71915.0,10.84,10.84,10.83,10.84,71915.0
2018-03-16 13:50:00,10.84,10.85,10.84,10.85,28265.0,10.84,10.85,10.84,10.85,28265.0
2018-03-16 14:00:00,10.85,10.86,10.85,10.86,20060.0,10.85,10.86,10.85,10.86,20060.0
2018-03-16 14:10:00,10.85,10.86,10.85,10.85,29460.0,10.85,10.86,10.85,10.85,29460.0
2018-03-16 14:20:00,10.86,10.87,10.85,10.87,43540.0,10.86,10.87,10.85,10.87,43540.0
2018-03-16 14:30:00,10.87,10.88,10.87,10.88,52015.0,10.87,10.88,10.87,10.88,52015.0
2018-03-16 14:40:00,10.88,10.88,10.85,10.85,106030.0,10.88,10.88,10.85,10.85,106030.0
2018-03-16 14:50:00,10.85,10.86,10.84,10.85,86365.0,10.85,10.86,10.84,10.85,86365.0
2018-03-16 15:00:00,10.85,10.85,10.84,10.84,89830.0,10.85,10.85,10.84,10.84,89830.0
2018-03-16 15:10:00,10.84,10.85,10.83,10.84,112805.0,10.84,10.85,10.83,10.84,112805.0
2018-03-16 15:20:00,10.84,10.84,10.82,10.82,179465.0,10.84,10.84,10.82,10.82,179465.0
2018-03-16 15:30:00,10.82,10.83,10.81,10.81,265295.0,10.82,10.83,10.81,10.81,265295.0
2018-03-16 15:40:00,10.81,10.82,10.8,10.81,235185.0,10.81,10.82,10.8,10.81,235185.0
2018-03-16 15:50:00,10.82,10.82,10.8,10.8,869495.0,10.82,10.82,10.8,10.8,869495.0
2018-03-19 09:30:00,10.54,10.59,10.44,10.59,737675.0,10.54,10.59,10.44,10.59,737675.0
2018-03-19 09:40:00,10.58,10.62,10.57,10.61,269765.0,10.58,10.62,10.57,10.61,269765.0
2018-03-19 09:50:00,10.61,10.67,10.61,10.67,117465.0,10.61,10.67,10.61,10.67,117465.0
2018-03-19 10:00:00,10.67,10.68,10.65,10.67,103105.0,10.67,10.68,10.65,10.67,103105.0
2018-03-19 10:10:00,10.67,10.68,10.63,10.64,216510.0,10.67,10.68,10.63,10.64,216510.0
2018-03-19 10:20:00,10.64,10.67,10.62,10.67,152360.0,10.64,10.67,10.62,10.67,152360.0
2018-03-19 10:30:00,10.68,10.69,10.65,10.66,185145.0,10.68,10.69,10.65,10.66,185145.0
2018-03-19 10:40:00,10.67,10.68,10.62,10.64,111785.0,10.67,10.68,10.62,10.64,111785.0
2018-03-19 10:50:00,10.64,10.64,10.61,10.62,112960.0,10.64,10.64,10.61,10.62,112960.0
2018-03-19 11:00:00,10.62,10.63,10.6,10.62,98475.0,10.62,10.63,10.6,10.62,98475.0
2018-03-19 11:10:00,10.62,10.63,10.59,10.59,116885.0,10.62,10.63,10.59,10.59,116885.0
2018-03-19 11:20:00,10.6,10.61,10.59,10.6,124000.0,10.6,10.61,10.59,10.6,124000.0
2018-03-19 11:30:00,10.6,10.6,10.54,10.55,177770.0,10.6,10.6,10.54,10.55,177770.0
2018-03-19 11:40:00,10.54,10.54,10.5,10.52,152055.0,10.54,10.54,10.5,10.52,152055.0
2018-03-19 11:50:00,10.52,10.53,10.5,10.5,136835.0,10.52,10.53,10.5,10.5,136835.0
2018-03-19 12:00:00,10.5,10.53,10.49,10.51,251345.0,10.5,10.53,10.49,10.51,251345.0
2018-03-19 12:10:00,10.51,10.52,10.5,10.52,127195.0,10.51,10.52,10.5,10.52,127195.0
2018-03-19 12:20:00,10.51,10.55,10.51,10.54,67830.0,10.51,10.55,10.51,10.54,67830.0
2018-03-19 12:30:00,10.54,10.55,10.52,10.55,47275.0,10.54,10.55,10.52,10.55,47275.0
2018-03-19 12:40:00,10.55,10.56,10.52,10.53,91520.0,10.55,10.56,10.52,10.53,91520.0
2018-03-19 12:50:00,10.52,10.56,10.52,10.54,54605.0,10.52,10.56,10.52,10.54,54605.0
2018-03-19 13:00:00,10.54,10.55,10.52,10.52,80275.0,10.54,10.55,10.52,10.52,80275.0
2018-03-19 13:10:00,10.52,10.54,10.51,10.53,64315.0,10.52,10.54,10.51,10.53,64315.0
2018-03-19 13:20:00,10.54,10.55,10.53,10.54,39720.0,10.54,10.55,10.53,10.54,39720.0
2018-03-19 13:30:00,10.54,10.57,10.54,10.57,51650.0,10.54,10.57,10.54,10.57,51650.0
2018-03-19 13:40:00,10.58,10.58,10.56,10.58,99225.0,10.58,10.58,10.56,10.58,99225.0
2018-03-19 13:50:00,10.57,10.58,10.56,10.57,48165.0,10.57,10.58,10.56,10.57,48165.0
2018-03-19 14:00:00,10.58,10.61,10.58,10.59,92745.0,10.58,10.61,10.58,10.59,92745.0
2018-03-19 14:10:00,10.59,10.61,10.59,10.6,64560.0,10.59,10.61,10.59,10.6,64560.0
2018-03-19 14:20:00,10.6,10.61,10.59,10.61,95180.0,10.6,10.61,10.59,10.61,95180.0
2018-03-19 14:30:00,10.61,10.61,10.57,10.58,142285.0,10.61,10.61,10.57,10.58,142285.0
2018-03-19 14:40:00,10.58,10.6,10.57,10.6,76765.0,10.58,10.6,10.57,10.6,76765.0
2018-03-19 14:50:00,10.6,10.63,10.59,10.62,74090.0,10.6,10.63,10.59,10.62,74090.0
2018-03-19 15:00:00,10.61,10.62,10.6,10.61,107215.0,10.61,10.62,10.6,10.61,107215.0
2018-03-19 15:10:00,10.61,10.64,10.6,10.64,74585.0,10.61,10.64,10.6,10.64,74585.0
2018-03-19 15:20:00,10.64,10.65,10.61,10.62,102665.0,10.64,10.65,10.61,10.62,102665.0
2018-03-19 15:30:00,10.62,10.64,10.61,10.64,157935.0,10.62,10.64,10.61,10.64,157935.0
2018-03-19 15:40:00,10.63,10.67,10.63,10.66,216375.0,10.63,10.67,10.63,10.66,216375.0
2018-03-19 15:50:00,10.67,10.68,10.65,10.67,502655.0,10.67,10.68,10.65,10.67,502655.0
2018-03-20 09:30:00,10.64,10.71,10.56,10.7,140880.0,10.64,10.71,10.56,10.7,140880.0
2018-03-20 09:40:00,10.7,10.74,10.7,10.72,47255.0,10.7,10.74,10.7,10.72,47255.0
2018-03-20 09:50:00,10.71,10.72,10.69,10.69,52955.0,10.71,10.72,10.69,10.69,52955.0
2018-03-20 10:00:00,10.69,10.73,10.69,10.72,92400.0,10.69,10.73,10.69,10.72,92400.0
2018-03-20 10:10:00,10.73,10.76,10.72,10.76,46620.0,10.73,10.76,10.72,10.76,46620.0
2018-03-20 10:20:00,10.76,10.77,10.75,10.76,37170.0,10.76,10.77,10.75,10.76,37170.0
2018-03-20 10:30:00,10.76,10.77,10.74,10.74,61635.0,10.76,10.77,10.74,10.74,61635.0
2018-03-20 10:40:00,10.75,10.75,10.71,10.71,92280.0,10.75,10.75,10.71,10.71,92280.0
2018-03-20 10:50:00,10.71,10.74,10.71,10.74,70215.0,10.71,10.74,10.71,10.74,70215.0
2018-03-20 11:00:00,10.75,10.75,10.71,10.71,58665.0,10.75,10.75,10.71,10.71,58665.0
2018-03-20 11:10:00,10.71,10.73,10.7,10.73,54155.0,10.71,10.73,10.7,10.73,54155.0
2018-03-20 11:20:00,10.73,10.76,10.73,10.75,59500.0,10.73,10.76,10.73,10.75,59500.0
2018-03-20 11:30:00,10.74,10.75,10.74,10.74,20290.0,10.74,10.75,10.74,10.74,20290.0
2018-03-20 11:40:00,10.74,10.74,10.72,10.72,20925.0,10.74,10.74,10.72,10.72,20925.0
2018-03-20 11:50:00,10.72,10.73,10.71,10.73,25885.0,10.72,10.73,10.71,10.73,25885.0
2018-03-20 12:00:00,10.72,10.73,10.72,10.72,26600.0,10.72,10.73,10.72,10.72,26600.0
2018-03-20 12:10:00,10.72,10.74,10.72,10.74,28245.0,10.72,10.74,10.72,10.74,28245.0
2018-03-20 12:20:00,10.74,10.76,10.74,10.75,26015.0,10.74,10.76,10.74,10.75,26015.0
2018-03-20 12:30:00,10.75,10.77,10.75,10.76,40500.0,10.75,10.77,10.75,10.76,40500.0
2018-03-20 12:40:00,10.76,10.77,10.75,10.76,38870.0,10.76,10.77,10.75,10.76,38870.0
2018-03-20 12:50:00,10.76,10.77,10.75,10.77,40420.0,10.76,10.77,10.75,10.77,40420.0
2018-03-20 13:00:00,10.77,10.77,10.75,10.75,118490.0,10.77,10.77,10.75,10.75,118490.0
2018-03-20 13:10:00,10.75,10.76,10.75,10.75,47910.0,10.75,10.76,10.75,10.75,47910.0
2018-03-20 13:20:00,10.75,10.77,10.75,10.76,38480.0,10.75,10.77,10.75,10.76,38480.0
2018-03-20 13:30:00,10.77,10.77,10.75,10.76,42300.0,10.77,10.77,10.75,10.76,42300.0
2018-03-20 13:40:00,10.76,10.77,10.76,10.77,57185.0,10.76,10.77,10.76,10.77,57185.0
2018-03-20 13:50:00,10.77,10.78,10.77,10.77,54055.0,10.77,10.78,10.77,10.77,54055.0
2018-03-20 14:00:00,10.77,10.79,10.77,10.79,39195.0,10.77,10.79,10.77,10.79,39195.0
2018-03-20 14:10:00,10.79,10.79,10.78,10.79,37405.0,10.79,10.79,10.78,10.79,37405.0
2018-03-20 14:20:00,10.79,10.8,10.78,10.8,35620.0,10.79,10.8,10.78,10.8,35620.0
2018-03-20 14:30:00,10.8,10.81,10.8,10.81,57645.0,10.8,10.81,10.8,10.81,57645.0
2018-03-20 14:40:00,10.81,10.81,10.8,10.81,48050.0,10.81,10.81,10.8,10.81,48050.0
2018-03-20 14:50:00,10.81,10.82,10.8,10.81,70140.0,10.81,10.82,10.8,10.81,70140.0
2018-03-20 15:00:00,10.81,10.83,10.81,10.82,54305.0,10.81,10.83,10.81,10.82,54305.0
2018-03-20 15:10:00,10.82,10.82,10.79,10.79,51290.0,10.82,10.82,10.79,10.79,51290.0
2018-03-20 15:20:00,10.79,10.8,10.78,10.78,47365.0,10.79,10.8,10.78,10.78,47365.0
2018-03-20 15:30:00,10.78,10.8,10.78,10.78,108215.0,10.78,10.8,10.78,10.78,108215.0
2018-03-20 15:40:00,10.78,10.79,10.75,10.76,163340.0,10.78,10.79,10.75,10.76,163340.0
2018-03-20 15:50:00,10.75,10.77,10.74,10.75,468735.0,10.75,10.77,10.74,10.75,468735.0
2018-03-21 09:30:00,10.83,10.89,10.76,10.84,558615.0,10.83,10.89,10.76,10.84,558615.0
2018-03-21 09:40:00,10.84,10.88,10.81,10.84,251140.0,10.84,10.88,10.81,10.84,251140.0
2018-03-21 09:50:00,10.84,10.9,10.84,10.89,186930.0,10.84,10.9,10.84,10.89,186930.0
2018-03-21 10:00:00,10.89,10.95,10.89,10.95,189090.0,10.89,10.95,10.89,10.95,189090.0
2018-03-21 10:10:00,10.95,10.95,10.93,10.95,99895.0,10.95,10.95,10.93,10.95,99895.0
2018-03-21 10:20:00,10.95,10.96,10.93,10.94,138525.0,10.95,10.96,10.93,10.94,138525.0
2018-03-21 10:30:00,10.95,10.98,10.93,10.97,200345.0,10.95,10.98,10.93,10.97,200345.0
2018-03-21 10:40:00,10.98,10.99,10.97,10.97,73455.0,10.98,10.99,10.97,10.97,73455.0
2018-03-21 10:50:00,10.97,10.98,10.92,10.93,71720.0,10.97,10.98,10.92,10.93,71720.0
2018-03-21 11:00:00,10.93,10.95,10.92,10.95,97920.0,10.93,10.95,10.92,10.95,97920.0
2018-03-21 11:10:00,10.95,10.96,10.94,10.96,70025.0,10.95,10.96,10.94,10.96,70025.0
2018-03-21 11:20:00,10.96,10.97,10.95,10.95,36835.0,10.96,10.97,10.95,10.95,36835.0
2018-03-21 11:30:00,10.96,10.99,10.96,10.99,80440.0,10.96,10.99,10.96,10.99,80440.0
2018-03-21 11:40:00,10.99,10.99,10.97,10.98,108495.0,10.99,10.99,10.97,10.98,108495.0
2018-03-21 11:50:00,10.98,11.0,10.97,10.97,85000.0,10.98,11.0,10.97,10.97,85000.0
2018-03-21 12:00:00,10.97,10.99,10.97,10.99,149510.0,10.97,10.99,10.97,10.99,149510.0
2018-03-21 12:10:00,10.99,11.0,10.97,10.97,182970.0,10.99,11.0,10.97,10.97,182970.0
2018-03-21 12:20:00,10.97,10.99,10.97,10.99,91995.0,10.97,10.99,10.97,10.99,91995.0
2018-03-21 12:30:00,10.99,11.0,10.98,11.0,92170.0,10.99,11.0,10.98,11.0,92170.0
2018-03-21 12:40:00,10.99,11.0,10.98,10.98,62195.0,10.99,11.0,10.98,10.98,62195.0
2018-03-21 12:50:00,10.98,11.0,10.98,11.0,45585.0,10.98,11.0,10.98,11.0,45585.0
2018-03-21 13:00:00,10.99,11.0,10.96,10.96,109865.0,10.99,11.0,10.96,10.96,109865.0
2018-03-21 13:10:00,10.97,10.97,10.95,10.97,46865.0,10.97,10.97,10.95,10.97,46865.0
2018-03-21 13:20:00,10.98,10.98,10.97,10.97,55565.0,10.98,10.98,10.97,10.97,55565.0
2018-03-21 13:30:00,10.97,10.97,10.96,10.97,65105.0,10.97,10.97,10.96,10.97,65105.0
2018-03-21 13:40:00,10.97,10.99,10.97,10.98,76090.0,10.97,10.99,10.97,10.98,76090.0
2018-03-21 13:50:00,10.98,11.0,10.98,11.0,86445.0,10.98,11.0,10.98,11.0,86445.0
2018-03-21 14:00:00,11.0,11.03,10.98,11.02,191410.0,11.0,11.03,10.98,11.02,191410.0
2018-03-21 14:10:00,11.02,11.04,11.01,11.02,183535.0,11.02,11.04,11.01,11.02,183535.0
2018-03-21 14:20:00,11.02,11.02,10.97,10.98,174565.0,11.02,11.02,10.97,10.98,174565.0
2018-03-21 14:30:00,10.98,10.98,10.95,10.96,145915.0,10.98,10.98,10.95,10.96,145915.0
2018-03-21 14:40:00,10.95,10.96,10.93,10.94,105020.0,10.95,10.96,10.93,10.94,105020.0
2018-03-21 14:50:00,10.93,10.95,10.9,10.95,106950.0,10.93,10.95,10.9,10.95,106950.0
2018-03-21 15:00:00,10.95,10.98,10.95,10.97,120185.0,10.95,10.98,10.95,10.97,120185.0
2018-03-21 15:10:00,10.97,10.98,10.96,10.96,137570.0,10.97,10.98,10.96,10.96,137570.0
2018-03-21 15:20:00,10.96,10.96,10.91,10.93,275320.0,10.96,10.96,10.91,10.93,275320.0
2018-03-21 15:30:00,10.92,10.95,10.91,10.93,251700.0,10.92,10.95,10.91,10.93,251700.0
2018-03-21 15:40:00,10.93,10.94,10.9,10.92,264760.0,10.93,10.94,10.9,10.92,264760.0
2018-03-21 15:50:00,10.92,10.94,10.91,10.91,1006950.0,10.92,10.94,10.91,10.91,1006950.0
2018-03-22 09:30:00,10.79,10.85,10.7,10.84,133265.0,10.79,10.85,10.7,10.84,133265.0
2018-03-22 09:40:00,10.84,10.88,10.83,10.87,39750.0,10.84,10.88,10.83,10.87,39750.0
2018-03-22 09:50:00,10.87,10.89,10.85,10.87,41250.0,10.87,10.89,10.85,10.87,41250.0
2018-03-22 10:00:00,10.86,10.88,10.85,10.87,35340.0,10.86,10.88,10.85,10.87,35340.0
2018-03-22 10:10:00,10.87,10.93,10.87,10.91,43455.0,10.87,10.93,10.87,10.91,43455.0
2018-03-22 10:20:00,10.91,10.93,10.9,10.9,38805.0,10.91,10.93,10.9,10.9,38805.0
2018-03-22 10:30:00,10.89,10.9,10.88,10.89,61630.0,10.89,10.9,10.88,10.89,61630.0
2018-03-22 10:40:00,10.89,10.89,10.86,10.87,63135.0,10.89,10.89,10.86,10.87,63135.0
2018-03-22 10:50:00,10.86,10.87,10.83,10.84,49185.0,10.86,10.87,10.83,10.84,49185.0
2018-03-22 11:00:00,10.84,10.85,10.83,10.84,40460.0,10.84,10.85,10.83,10.84,40460.0
2018-03-22 11:10:00,10.84,10.85,10.82,10.83,66000.0,10.84,10.85,10.82,10.83,66000.0
2018-03-22 11:20:00,10.83,10.83,10.77,10.78,293075.0,10.83,10.83,10.77,10.78,293075.0
2018-03-22 11:30:00,10.78,10.78,10.72,10.72,144435.0,10.78,10.78,10.72,10.72,144435.0
2018-03-22 11:40:00,10.72,10.75,10.71,10.73,104740.0,10.72,10.75,10.71,10.73,104740.0
2018-03-22 11:50:00,10.73,10.75,10.72,10.74,73415.0,10.73,10.75,10.72,10.74,73415.0
2018-03-22 12:00:00,10.74,10.75,10.72,10.74,52325.0,10.74,10.75,10.72,10.74,52325.0
2018-03-22 12:10:00,10.74,10.81,10.74,10.8,40000.0,10.74,10.81,10.74,10.8,40000.0
2018-03-22 12:20:00,10.81,10.82,10.8,10.82,25150.0,10.81,10.82,10.8,10.82,25150.0
2018-03-22 12:30:00,10.82,10.83,10.81,10.82,26095.0,10.82,10.83,10.81,10.82,26095.0
2018-03-22 12:40:00,10.83,10.83,10.82,10.82,25870.0,10.83,10.83,10.82,10.82,25870.0
2018-03-22 12:50:00,10.83,10.85,10.82,10.83,57500.0,10.83,10.85,10.82,10.83,57500.0
2018-03-22 13:00:00,10.82,10.82,10.8,10.81,45605.0,10.82,10.82,10.8,10.81,45605.0
2018-03-22 13:10:00,10.81,10.83,10.8,10.82,31465.0,10.81,10.83,10.8,10.82,31465.0
2018-03-22 13:20:00,10.82,10.86,10.81,10.86,43300.0,10.82,10.86,10.81,10.86,43300.0
2018-03-22 13:30:00,10.86,10.87,10.85,10.87,27500.0,10.86,10.87,10.85,10.87,27500.0
2018-03-22 13:40:00,10.86,10.87,10.85,10.86,47555.0,10.86,10.87,10.85,10.86,47555.0
2018-03-22 13:50:00,10.86,10.86,10.84,10.85,36350.0,10.86,10.86,10.84,10.85,36350.0
2018-03-22 14:00:00,10.85,10.85,10.83,10.84,25315.0,10.85,10.85,10.83,10.84,25315.0
2018-03-22 14:10:00,10.83,10.85,10.83,10.84,47170.0,10.83,10.85,10.83,10.84,47170.0
2018-03-22 14:20:00,10.84,10.84,10.83,10.84,44270.0,10.84,10.84,10.83,10.84,44270.0
2018-03-22 14:30:00,10.83,10.85,10.82,10.85,44940.0,10.83,10.85,10.82,10.85,44940.0
2018-03-22 14:40:00,10.85,10.86,10.83,10.86,94785.0,10.85,10.86,10.83,10.86,94785.0
2018-03-22 14:50:00,10.86,10.87,10.84,10.84,65600.0,10.86,10.87,10.84,10.84,65600.0
2018-03-22 15:00:00,10.84,10.86,10.84,10.84,67880.0,10.84,10.86,10.84,10.84,67880.0
2018-03-22 15:10:00,10.84,10.84,10.81,10.82,53580.0,10.84,10.84,10.81,10.82,53580.0
2018-03-22 15:20:00,10.82,10.84,10.8,10.8,77305.0,10.82,10.84,10.8,10.8,77305.0
2018-03-22 15:30:00,10.8,10.8,10.78,10.78,153090.0,10.8,10.8,10.78,10.78,153090.0
2018-03-22 15:40:00,10.78,10.78,10.74,10.74,366650.0,10.78,10.78,10.74,10.74,366650.0
2018-03-22 15:50:00,10.74,10.75,10.72,10.72,694060.0,10.74,10.75,10.72,10.72,694060.0
2018-03-23 09:30:00,10.72,10.77,10.64,10.72,191130.0,10.72,10.77,10.64,10.72,191130.0
2018-03-23 09:40:00,10.74,10.74,10.66,10.66,79515.0,10.74,10.74,10.66,10.66,79515.0
2018-03-23 09:50:00,10.67,10.71,10.64,10.69,124000.0,10.67,10.71,10.64,10.69,124000.0
2018-03-23 10:00:00,10.7,10.71,10.65,10.66,73125.0,10.7,10.71,10.65,10.66,73125.0
2018-03-23 10:10:00,10.66,10.7,10.65,10.66,58750.0,10.66,10.7,10.65,10.66,58750.0
2018-03-23 10:20:00,10.66,10.69,10.65,10.69,89460.0,10.66,10.69,10.65,10.69,89460.0
2018-03-23 10:30:00,10.7,10.72,10.7,10.71,47815.0,10.7,10.72,10.7,10.71,47815.0
2018-03-23 10:40:00,10.71,10.72,10.69,10.7,315750.0,10.71,10.72,10.69,10.7,315750.0
2018-03-23 10:50:00,10.7,10.73,10.69,10.73,70645.0,10.7,10.73,10.69,10.73,70645.0
2018-03-23 11:00:00,10.73,10.74,10.69,10.69,67430.0,10.73,10.74,10.69,10.69,67430.0
2018-03-23 11:10:00,10.69,10.7,10.66,10.68,78225.0,10.69,10.7,10.66,10.68,78225.0
2018-03-23 11:20:00,10.68,10.7,10.67,10.67,70480.0,10.68,10.7,10.67,10.67,70480.0
2018-03-23 11:30:00,10.67,10.72,10.67,10.7,42710.0,10.67,10.72,10.67,10.7,42710.0
2018-03-23 11:40:00,10.69,10.69,10.67,10.67,34965.0,10.69,10.69,10.67,10.67,34965.0
2018-03-23 11:50:00,10.67,10.68,10.65,10.65,47550.0,10.67,10.68,10.65,10.65,47550.0
2018-03-23 12:00:00,10.65,10.68,10.64,10.67,56750.0,10.65,10.68,10.64,10.67,56750.0
2018-03-23 12:10:00,10.67,10.68,10.66,10.66,45000.0,10.67,10.68,10.66,10.66,45000.0
2018-03-23 12:20:00,10.66,10.7,10.66,10.7,74600.0,10.66,10.7,10.66,10.7,74600.0
2018-03-23 12:30:00,10.7,10.71,10.69,10.69,30625.0,10.7,10.71,10.69,10.69,30625.0
2018-03-23 12:40:00,10.69,10.69,10.68,10.68,21635.0,10.69,10.69,10.68,10.68,21635.0
2018-03-23 12:50:00,10.68,10.69,10.68,10.69,35750.0,10.68,10.69,10.68,10.69,35750.0
2018-03-23 13:00:00,10.68,10.71,10.68,10.71,53500.0,10.68,10.71,10.68,10.71,53500.0
2018-03-23 13:10:00,10.72,10.72,10.71,10.71,58070.0,10.72,10.72,10.71,10.71,58070.0
2018-03-23 13:20:00,10.71,10.74,10.71,10.73,51430.0,10.71,10.74,10.71,10.73,51430.0
2018-03-23 13:30:00,10.73,10.74,10.71,10.71,49130.0,10.73,10.74,10.71,10.71,49130.0
2018-03-23 13:40:00,10.7,10.74,10.7,10.74,53700.0,10.7,10.74,10.7,10.74,53700.0
2018-03-23 13:50:00,10.74,10.77,10.74,10.77,37530.0,10.74,10.77,10.74,10.77,37530.0
2018-03-23 14:00:00,10.77,10.77,10.74,10.74,74130.0,10.77,10.77,10.74,10.74,74130.0
2018-03-23 14:10:00,10.74,10.74,10.72,10.72,63385.0,10.74,10.74,10.72,10.72,63385.0
2018-03-23 14:20:00,10.73,10.74,10.71,10.74,102930.0,10.73,10.74,10.71,10.74,102930.0
2018-03-23 14:30:00,10.73,10.75,10.71,10.72,127805.0,10.73,10.75,10.71,10.72,127805.0
2018-03-23 14:40:00,10.72,10.73,10.68,10.69,69245.0,10.72,10.73,10.68,10.69,69245.0
2018-03-23 14:50:00,10.69,10.69,10.64,10.65,76500.0,10.69,10.69,10.64,10.65,76500.0
2018-03-23 15:00:00,10.65,10.65,10.63,10.63,89220.0,10.65,10.65,10.63,10.63,89220.0
2018-03-23 15:10:00,10.64,10.69,10.62,10.67,135500.0,10.64,10.69,10.62,10.67,135500.0
2018-03-23 15:20:00,10.67,10.67,10.62,10.63,164745.0,10.67,10.67,10.62,10.63,164745.0
2018-03-23 15:30:00,10.63,10.64,10.61,10.62,264635.0,10.63,10.64,10.61,10.62,264635.0
2018-03-23 15:40:00,10.62,10.63,10.59,10.6,393560.0,10.62,10.63,10.59,10.6,393560.0
2018-03-23 15:50:00,10.61,10.61,10.58,10.59,766655.0,10.61,10.61,10.58,10.59,766655.0
2018-03-26 09:30:00,10.77,10.8,10.7,10.73,320665.0,10.77,10.8,10.7,10.73,320665.0
2018-03-26 09:40:00,10.75,10.78,10.74,10.78,188805.0,10.75,10.78,10.74,10.78,188805.0
2018-03-26 09:50:00,10.78,10.83,10.76,10.83,147445.0,10.78,10.83,10.76,10.83,147445.0
2018-03-26 10:00:00,10.84,10.85,10.81,10.81,64000.0,10.84,10.85,10.81,10.81,64000.0
2018-03-26 10:10:00,10.8,10.81,10.78,10.81,66610.0,10.8,10.81,10.78,10.81,66610.0
2018-03-26 10:20:00,10.81,10.84,10.8,10.82,80125.0,10.81,10.84,10.8,10.82,80125.0
2018-03-26 10:30:00,10.81,10.82,10.79,10.81,84870.0,10.81,10.82,10.79,10.81,84870.0
2018-03-26 10:40:00,10.81,10.81,10.77,10.78,68845.0,10.81,10.81,10.77,10.78,68845.0
2018-03-26 10:50:00,10.78,10.78,10.76,10.76,105300.0,10.78,10.78,10.76,10.76,105300.0
2018-03-26 11:00:00,10.76,10.76,10.7,10.71,121415.0,10.76,10.76,10.7,10.71,121415.0
2018-03-26 11:10:00,10.71,10.73,10.69,10.7,38370.0,10.71,10.73,10.69,10.7,38370.0
2018-03-26 11:20:00,10.69,10.74,10.69,10.73,39170.0,10.69,10.74,10.69,10.73,39170.0
2018-03-26 11:30:00,10.73,10.75,10.72,10.74,32345.0,10.73,10.75,10.72,10.74,32345.0
2018-03-26 11:40:00,10.75,10.77,10.75,10.75,17135.0,10.75,10.77,10.75,10.75,17135.0
2018-03-26 11:50:00,10.75,10.78,10.75,10.77,31430.0,10.75,10.78,10.75,10.77,31430.0
2018-03-26 12:00:00,10.77,10.79,10.75,10.78,37405.0,10.77,10.79,10.75,10.78,37405.0
2018-03-26 12:10:00,10.79,10.79,10.77,10.78,33750.0,10.79,10.79,10.77,10.78,33750.0
2018-03-26 12:20:00,10.78,10.8,10.78,10.79,76515.0,10.78,10.8,10.78,10.79,76515.0
2018-03-26 12:30:00,10.79,10.8,10.78,10.79,46550.0,10.79,10.8,10.78,10.79,46550.0
2018-03-26 12:40:00,10.79,10.8,10.78,10.78,45640.0,10.79,10.8,10.78,10.78,45640.0
2018-03-26 12:50:00,10.78,10.79,10.78,10.78,42760.0,10.78,10.79,10.78,10.78,42760.0
2018-03-26 13:00:00,10.79,10.81,10.79,10.81,45520.0,10.79,10.81,10.79,10.81,45520.0
2018-03-26 13:10:00,10.81,10.84,10.81,10.83,47105.0,10.81,10.84,10.81,10.83,47105.0
2018-03-26 13:20:00,10.83,10.84,10.82,10.83,33150.0,10.83,10.84,10.82,10.83,33150.0
2018-03-26 13:30:00,10.83,10.85,10.82,10.85,46000.0,10.83,10.85,10.82,10.85,46000.0
2018-03-26 13:40:00,10.85,10.87,10.85,10.86,72655.0,10.85,10.87,10.85,10.86,72655.0
2018-03-26 13:50:00,10.86,10.86,10.84,10.85,63285.0,10.86,10.86,10.84,10.85,63285.0
2018-03-26 14:00:00,10.85,10.86,10.84,10.86,54330.0,10.85,10.86,10.84,10.86,54330.0
2018-03-26 14:10:00,10.86,10.87,10.86,10.87,83010.0,10.86,10.87,10.86,10.87,83010.0
2018-03-26 14:20:00,10.87,10.88,10.86,10.88,109790.0,10.87,10.88,10.86,10.88,109790.0
2018-03-26 14:30:00,10.88,10.89,10.87,10.88,48870.0,10.88,10.89,10.87,10.88,48870.0
2018-03-26 14:40:00,10.88,10.9,10.87,10.87,79860.0,10.88,10.9,10.87,10.87,79860.0
2018-03-26 14:50:00,10.87,10.89,10.87,10.87,78400.0,10.87,10.89,10.87,10.87,78400.0
2018-03-26 15:00:00,10.87,10.89,10.86,10.89,67900.0,10.87,10.89,10.86,10.89,67900.0
2018-03-26 15:10:00,10.89,10.9,10.88,10.89,139200.0,10.89,10.9,10.88,10.89,139200.0
2018-03-26 15:20:00,10.89,10.89,10.87,10.88,48000.0,10.89,10.89,10.87,10.88,48000.0
2018-03-26 15:30:00,10.88,10.9,10.88,10.9,123680.0,10.88,10.9,10.88,10.9,123680.0
2018-03-26 15:40:00,10.9,10.92,10.89,10.92,253280.0,10.9,10.92,10.89,10.92,253280.0
2018-03-26 15:50:00,10.91,10.92,10.89,10.92,419360.0,10.91,10.92,10.89,10.92,419360.0
2018-03-27 09:30:00,11.02,11.04,10.97,11.03,281070.0,11.02,11.04,10.97,11.03,281070.0
2018-03-27 09:40:00,11.03,11.04,10.96,10.97,71795.0,11.03,11.04,10.96,10.97,71795.0
2018-03-27 09:50:00,10.97,11.01,10.97,11.01,53820.0,10.97,11.01,10.97,11.01,53820.0
2018-03-27 10:00:00,11.01,11.01,10.97,10.98,81640.0,11.01,11.01,10.97,10.98,81640.0
2018-03-27 10:10:00,10.97,10.98,10.92,10.93,95690.0,10.97,10.98,10.92,10.93,95690.0
2018-03-27 10:20:00,10.93,10.96,10.91,10.96,87005.0,10.93,10.96,10.91,10.96,87005.0
2018-03-27 10:30:00,10.96,10.97,10.94,10.96,53075.0,10.96,10.97,10.94,10.96,53075.0
2018-03-27 10:40:00,10.96,11.02,10.96,10.98,73835.0,10.96,11.02,10.96,10.98,73835.0
2018-03-27 10:50:00,10.98,10.99,10.96,10.98,81840.0,10.98,10.99,10.96,10.98,81840.0
2018-03-27 11:00:00,10.98,10.99,10.95,10.99,77500.0,10.98,10.99,10.95,10.99,77500.0
2018-03-27 11:10:00,10.98,11.01,10.97,10.99,96530.0,10.98,11.01,10.97,10.99,96530.0
2018-03-27 11:20:00,10.99,11.0,10.98,10.99,115230.0,10.99,11.0,10.98,10.99,115230.0
2018-03-27 11:30:00,11.0,11.03,11.0,11.03,102010.0,11.0,11.03,11.0,11.03,102010.0
2018-03-27 11:40:00,11.03,11.06,11.02,11.06,247250.0,11.03,11.06,11.02,11.06,247250.0
2018-03-27 11:50:00,11.06,11.07,11.03,11.04,127325.0,11.06,11.07,11.03,11.04,127325.0
2018-03-27 12:00:00,11.04,11.06,11.03,11.04,99310.0,11.04,11.06,11.03,11.04,99310.0
2018-03-27 12:10:00,11.04,11.05,11.03,11.03,102935.0,11.04,11.05,11.03,11.03,102935.0
2018-03-27 12:20:00,11.03,11.03,10.99,10.99,71720.0,11.03,11.03,10.99,10.99,71720.0
2018-03-27 12:30:00,10.99,10.99,10.93,10.94,135125.0,10.99,10.99,10.93,10.94,135125.0
2018-03-27 12:40:00,10.95,10.98,10.94,10.97,56900.0,10.95,10.98,10.94,10.97,56900.0
2018-03-27 12:50:00,10.97,10.97,10.94,10.96,82675.0,10.97,10.97,10.94,10.96,82675.0
2018-03-27 13:00:00,10.96,11.0,10.96,10.99,55505.0,10.96,11.0,10.96,10.99,55505.0
2018-03-27 13:10:00,11.0,11.01,10.97,10.97,88140.0,11.0,11.01,10.97,10.97,88140.0
2018-03-27 13:20:00,10.97,10.97,10.92,10.92,58545.0,10.97,10.97,10.92,10.92,58545.0
2018-03-27 13:30:00,10.92,10.93,10.9,10.91,70830.0,10.92,10.93,10.9,10.91,70830.0
2018-03-27 13:40:00,10.9,10.92,10.89,10.89,89750.0,10.9,10.92,10.89,10.89,89750.0
2018-03-27 13:50:00,10.89,10.89,10.86,10.89,83475.0,10.89,10.89,10.86,10.89,83475.0
2018-03-27 14:00:00,10.88,10.89,10.83,10.83,85725.0,10.88,10.89,10.83,10.83,85725.0
2018-03-27 14:10:00,10.82,10.89,10.82,10.89,102810.0,10.82,10.89,10.82,10.89,102810.0
2018-03-27 14:20:00,10.88,10.88,10.8,10.8,112290.0,10.88,10.88,10.8,10.8,112290.0
2018-03-27 14:30:00,10.81,10.83,10.79,10.83,86995.0,10.81,10.83,10.79,10.83,86995.0
2018-03-27 14:40:00,10.83,10.84,10.8,10.8,106255.0,10.83,10.84,10.8,10.8,106255.0
2018-03-27 14:50:00,10.81,10.81,10.78,10.78,99895.0,10.81,10.81,10.78,10.78,99895.0
2018-03-27 15:00:00,10.78,10.78,10.72,10.74,136820.0,10.78,10.78,10.72,10.74,136820.0
2018-03-27 15:10:00,10.74,10.75,10.71,10.74,199095.0,10.74,10.75,10.71,10.74,199095.0
2018-03-27 15:20:00,10.74,10.74,10.68,10.68,140055.0,10.74,10.74,10.68,10.68,140055.0
2018-03-27 15:30:00,10.68,10.69,10.63,10.68,221285.0,10.68,10.69,10.63,10.68,221285.0
2018-03-27 15:40:00,10.68,10.68,10.59,10.61,288030.0,10.68,10.68,10.59,10.61,288030.0
2018-03-27 15:50:00,10.61,10.69,10.61,10.66,634870.0,10.61,10.69,10.61,10.66,634870.0
2018-03-28 09:30:00,10.67,10.71,10.59,10.59,135505.0,10.67,10.71,10.59,10.59,135505.0
2018-03-28 09:40:00,10.59,10.65,10.52,10.64,161455.0,10.59,10.65,10.52,10.64,161455.0
2018-03-28 09:50:00,10.65,10.68,10.62,10.68,130775.0,10.65,10.68,10.62,10.68,130775.0
2018-03-28 10:00:00,10.68,10.72,10.65,10.67,90240.0,10.68,10.72,10.65,10.67,90240.0
2018-03-28 10:10:00,10.67,10.68,10.61,10.62,56500.0,10.67,10.68,10.61,10.62,56500.0
2018-03-28 10:20:00,10.62,10.64,10.56,10.58,140775.0,10.62,10.64,10.56,10.58,140775.0
2018-03-28 10:30:00,10.58,10.61,10.55,10.56,68535.0,10.58,10.61,10.55,10.56,68535.0
2018-03-28 10:40:00,10.55,10.55,10.49,10.5,224585.0,10.55,10.55,10.49,10.5,224585.0
2018-03-28 10:50:00,10.51,10.52,10.47,10.49,350885.0,10.51,10.52,10.47,10.49,350885.0
2018-03-28 11:00:00,10.5,10.53,10.47,10.47,185925.0,10.5,10.53,10.47,10.47,185925.0
2018-03-28 11:10:00,10.47,10.51,10.42,10.47,266835.0,10.47,10.51,10.42,10.47,266835.0
2018-03-28 11:20:00,10.47,10.47,10.4,10.4,182845.0,10.47,10.47,10.4,10.4,182845.0
2018-03-28 11:30:00,10.4,10.45,10.39,10.43,442650.0,10.4,10.45,10.39,10.43,442650.0
2018-03-28 11:40:00,10.44,10.48,10.42,10.44,232595.0,10.44,10.48,10.42,10.44,232595.0
2018-03-28 11:50:00,10.44,10.45,10.4,10.43,232845.0,10.44,10.45,10.4,10.43,232845.0
2018-03-28 12:00:00,10.43,10.45,10.41,10.43,165515.0,10.43,10.45,10.41,10.43,165515.0
2018-03-28 12:10:00,10.44,10.52,10.44,10.51,131170.0,10.44,10.52,10.44,10.51,131170.0
2018-03-28 12:20:00,10.52,10.53,10.44,10.45,118885.0,10.52,10.53,10.44,10.45,118885.0
2018-03-28 12:30:00,10.45,10.49,10.43,10.48,217845.0,10.45,10.49,10.43,10.48,217845.0
2018-03-28 12:40:00,10.48,10.49,10.42,10.43,143505.0,10.48,10.49,10.42,10.43,143505.0
2018-03-28 12:50:00,10.42,10.44,10.4,10.4,170620.0,10.42,10.44,10.4,10.4,170620.0
2018-03-28 13:00:00,10.4,10.44,10.39,10.44,125815.0,10.4,10.44,10.39,10.44,125815.0
2018-03-28 13:10:00,10.44,10.45,10.41,10.42,66060.0,10.44,10.45,10.41,10.42,66060.0
2018-03-28 13:20:00,10.42,10.5,10.42,10.48,210750.0,10.42,10.5,10.42,10.48,210750.0
2018-03-28 13:30:00,10.48,10.54,10.48,10.54,136885.0,10.48,10.54,10.48,10.54,136885.0
2018-03-28 13:40:00,10.53,10.57,10.52,10.55,100905.0,10.53,10.57,10.52,10.55,100905.0
2018-03-28 13:50:00,10.55,10.55,10.52,10.53,141825.0,10.55,10.55,10.52,10.53,141825.0
2018-03-28 14:00:00,10.54,10.54,10.49,10.51,177905.0,10.54,10.54,10.49,10.51,177905.0
2018-03-28 14:10:00,10.51,10.54,10.49,10.53,100880.0,10.51,10.54,10.49,10.53,100880.0
2018-03-28 14:20:00,10.53,10.55,10.49,10.49,167105.0,10.53,10.55,10.49,10.49,167105.0
2018-03-28 14:30:00,10.49,10.55,10.49,10.55,145745.0,10.49,10.55,10.49,10.55,145745.0
2018-03-28 14:40:00,10.55,10.56,10.51,10.52,155380.0,10.55,10.56,10.51,10.52,155380.0
2018-03-28 14:50:00,10.53,10.54,10.5,10.51,155765.0,10.53,10.54,10.5,10.51,155765.0
2018-03-28 15:00:00,10.51,10.52,10.45,10.46,113895.0,10.51,10.52,10.45,10.46,113895.0
2018-03-28 15:10:00,10.46,10.51,10.45,10.48,176420.0,10.46,10.51,10.45,10.48,176420.0
2018-03-28 15:20:00,10.48,10.51,10.46,10.5,242875.0,10.48,10.51,10.46,10.5,242875.0
2018-03-28 15:30:00,10.5,10.51,10.48,10.5,454830.0,10.5,10.51,10.48,10.5,454830.0
2018-03-28 15:40:00,10.5,10.5,10.46,10.47,323010.0,10.5,10.5,10.46,10.47,323010.0
2018-03-28 15:50:00,10.47,10.48,10.44,10.46,631195.0,10.47,10.48,10.44,10.46,631195.0
2018-03-29 09:30:00,10.55,10.59,10.49,10.53,120110.0,10.55,10.59,10.49,10.53,120110.0
2018-03-29 09:40:00,10.53,10.55,10.51,10.52,90435.0,10.53,10.55,10.51,10.52,90435.0
2018-03-29 09:50:00,10.52,10.53,10.5,10.51,203350.0,10.52,10.53,10.5,10.51,203350.0
2018-03-29 10:00:00,10.51,10.57,10.5,10.55,94400.0,10.51,10.57,10.5,10.55,94400.0
2018-03-29 10:10:00,10.55,10.59,10.55,10.56,76210.0,10.55,10.59,10.55,10.56,76210.0
2018-03-29 10:20:00,10.57,10.61,10.55,10.58,103680.0,10.57,10.61,10.55,10.58,103680.0
2018-03-29 10:30:00,10.58,10.63,10.57,10.63,142525.0,10.58,10.63,10.57,10.63,142525.0
2018-03-29 10:40:00,10.63,10.67,10.62,10.66,60060.0,10.63,10.67,10.62,10.66,60060.0
2018-03-29 10:50:00,10.66,10.7,10.65,10.7,78400.0,10.66,10.7,10.65,10.7,78400.0
2018-03-29 11:00:00,10.7,10.7,10.68,10.68,58785.0,10.7,10.7,10.68,10.68,58785.0
2018-03-29 11:10:00,10.68,10.68,10.63,10.65,50830.0,10.68,10.68,10.63,10.65,50830.0
2018-03-29 11:20:00,10.65,10.66,10.63,10.65,99075.0,10.65,10.66,10.63,10.65,99075.0
2018-03-29 11:30:00,10.65,10.65,10.63,10.64,55620.0,10.65,10.65,10.63,10.64,55620.0
2018-03-29 11:40:00,10.64,10.65,10.61,10.64,160715.0,10.64,10.65,10.61,10.64,160715.0
2018-03-29 11:50:00,10.64,10.64,10.61,10.62,44105.0,10.64,10.64,10.61,10.62,44105.0
2018-03-29 12:00:00,10.62,10.62,10.58,10.6,58230.0,10.62,10.62,10.58,10.6,58230.0
2018-03-29 12:10:00,10.6,10.61,10.59,10.59,43740.0,10.6,10.61,10.59,10.59,43740.0
2018-03-29 12:20:00,10.6,10.63,10.59,10.62,55340.0,10.6,10.63,10.59,10.62,55340.0
2018-03-29 12:30:00,10.62,10.63,10.62,10.62,56480.0,10.62,10.63,10.62,10.62,56480.0
2018-03-29 12:40:00,10.62,10.62,10.61,10.62,37380.0,10.62,10.62,10.61,10.62,37380.0
2018-03-29 12:50:00,10.62,10.62,10.61,10.62,240780.0,10.62,10.62,10.61,10.62,240780.0
2018-03-29 13:00:00,10.63,10.64,10.62,10.63,321055.0,10.63,10.64,10.62,10.63,321055.0
2018-03-29 13:10:00,10.63,10.63,10.62,10.63,107340.0,10.63,10.63,10.62,10.63,107340.0
2018-03-29 13:20:00,10.63,10.63,10.62,10.63,134035.0,10.63,10.63,10.62,10.63,134035.0
2018-03-29 13:30:00,10.63,10.67,10.63,10.66,140185.0,10.63,10.67,10.63,10.66,140185.0
2018-03-29 13:40:00,10.66,10.71,10.66,10.71,48085.0,10.66,10.71,10.66,10.71,48085.0
2018-03-29 13:50:00,10.71,10.75,10.71,10.74,56980.0,10.71,10.75,10.71,10.74,56980.0
2018-03-29 14:00:00,10.73,10.75,10.71,10.75,68805.0,10.73,10.75,10.71,10.75,68805.0
2018-03-29 14:10:00,10.75,10.75,10.7,10.72,64495.0,10.75,10.75,10.7,10.72,64495.0
2018-03-29 14:20:00,10.72,10.73,10.69,10.7,88730.0,10.72,10.73,10.69,10.7,88730.0
2018-03-29 14:30:00,10.7,10.73,10.7,10.73,139945.0,10.7,10.73,10.7,10.73,139945.0
2018-03-29 14:40:00,10.73,10.75,10.72,10.74,78130.0,10.73,10.75,10.72,10.74,78130.0
2018-03-29 14:50:00,10.74,10.74,10.72,10.72,94995.0,10.74,10.74,10.72,10.72,94995.0
2018-03-29 15:00:00,10.72,10.75,10.71,10.74,116445.0,10.72,10.75,10.71,10.74,116445.0
2018-03-29 15:10:00,10.74,10.75,10.73,10.74,60420.0,10.74,10.75,10.73,10.74,60420.0
2018-03-29 15:20:00,10.74,10.74,10.68,10.68,110260.0,10.74,10.74,10.68,10.68,110260.0
2018-03-29 15:30:00,10.69,10.7,10.66,10.68,114665.0,10.69,10.7,10.66,10.68,114665.0
2018-03-29 15:40:00,10.68,10.71,10.67,10.7,141780.0,10.68,10.71,10.67,10.7,141780.0
2018-03-29 15:50:00,10.71,10.74,10.71,10.72,979955.0,10.71,10.74,10.71,10.72,979955.0
2018-04-02 09:30:00,10.62,10.71,10.59,10.69,83165.0,10.62,10.71,10.59,10.69,83165.0
2018-04-02 09:40:00,10.69,10.69,10.59,10.61,130200.0,10.69,10.69,10.59,10.61,130200.0
2018-04-02 09:50:00,10.61,10.62,10.57,10.6,42000.0,10.61,10.62,10.57,10.6,42000.0
2018-04-02 10:00:00,10.6,10.6,10.55,10.56,83500.0,10.6,10.6,10.55,10.56,83500.0
2018-04-02 10:10:00,10.56,10.57,10.53,10.55,70660.0,10.56,10.57,10.53,10.55,70660.0
2018-04-02 10:20:00,10.55,10.56,10.52,10.52,57515.0,10.55,10.56,10.52,10.52,57515.0
2018-04-02 10:30:00,10.52,10.52,10.47,10.51,144485.0,10.52,10.52,10.47,10.51,144485.0
2018-04-02 10:40:00,10.51,10.54,10.51,10.54,51615.0,10.51,10.54,10.51,10.54,51615.0
2018-04-02 10:50:00,10.54,10.55,10.48,10.5,82440.0,10.54,10.55,10.48,10.5,82440.0
2018-04-02 11:00:00,10.5,10.5,10.43,10.46,125625.0,10.5,10.5,10.43,10.46,125625.0
2018-04-02 11:10:00,10.46,10.48,10.45,10.48,70010.0,10.46,10.48,10.45,10.48,70010.0
2018-04-02 11:20:00,10.48,10.5,10.46,10.5,61650.0,10.48,10.5,10.46,10.5,61650.0
2018-04-02 11:30:00,10.5,10.51,10.45,10.47,102610.0,10.5,10.51,10.45,10.47,102610.0
2018-04-02 11:40:00,10.45,10.48,10.44,10.48,54325.0,10.45,10.48,10.44,10.48,54325.0
2018-04-02 11:50:00,10.5,10.51,10.48,10.49,51250.0,10.5,10.51,10.48,10.49,51250.0
2018-04-02 12:00:00,10.49,10.5,10.47,10.49,70970.0,10.49,10.5,10.47,10.49,70970.0
2018-04-02 12:10:00,10.48,10.52,10.47,10.51,49615.0,10.48,10.52,10.47,10.51,49615.0
2018-04-02 12:20:00,10.51,10.55,10.51,10.55,31755.0,10.51,10.55,10.51,10.55,31755.0
2018-04-02 12:30:00,10.55,10.58,10.54,10.56,27500.0,10.55,10.58,10.54,10.56,27500.0
2018-04-02 12:40:00,10.56,10.59,10.55,10.58,37625.0,10.56,10.59,10.55,10.58,37625.0
2018-04-02 12:50:00,10.58,10.58,10.54,10.56,48960.0,10.58,10.58,10.54,10.56,48960.0
2018-04-02 13:00:00,10.56,10.57,10.53,10.53,29160.0,10.56,10.57,10.53,10.53,29160.0
2018-04-02 13:10:00,10.53,10.54,10.51,10.52,40765.0,10.53,10.54,10.51,10.52,40765.0
2018-04-02 13:20:00,10.51,10.52,10.48,10.49,55170.0,10.51,10.52,10.48,10.49,55170.0
2018-04-02 13:30:00,10.49,10.51,10.48,10.5,57195.0,10.49,10.51,10.48,10.5,57195.0
2018-04-02 13:40:00,10.5,10.5,10.44,10.46,94990.0,10.5,10.5,10.44,10.46,94990.0
2018-04-02 13:50:00,10.46,10.5,10.45,10.49,83820.0,10.46,10.5,10.45,10.49,83820.0
2018-04-02 14:00:00,10.49,10.49,10.45,10.48,63070.0,10.49,10.49,10.45,10.48,63070.0
2018-04-02 14:10:00,10.47,10.5,10.46,10.49,52360.0,10.47,10.5,10.46,10.49,52360.0
2018-04-02 14:20:00,10.5,10.5,10.44,10.45,69070.0,10.5,10.5,10.44,10.45,69070.0
2018-04-02 14:30:00,10.45,10.47,10.43,10.43,83140.0,10.45,10.47,10.43,10.43,83140.0
2018-04-02 14:40:00,10.44,10.44,10.41,10.44,86530.0,10.44,10.44,10.41,10.44,86530.0
2018-04-02 14:50:00,10.44,10.48,10.44,10.46,114770.0,10.44,10.48,10.44,10.46,114770.0
2018-04-02 15:00:00,10.47,10.47,10.45,10.45,76090.0,10.47,10.47,10.45,10.45,76090.0
2018-04-02 15:10:00,10.45,10.5,10.45,10.5,96990.0,10.45,10.5,10.45,10.5,96990.0
2018-04-02 15:20:00,10.5,10.5,10.43,10.45,97255.0,10.5,10.5,10.43,10.45,97255.0
2018-04-02 15:30:00,10.45,10.46,10.42,10.45,182325.0,10.45,10.46,10.42,10.45,182325.0
2018-04-02 15:40:00,10.45,10.52,10.44,10.52,374330.0,10.45,10.52,10.44,10.52,374330.0
2018-04-02 15:50:00,10.52,10.53,10.47,10.49,554415.0,10.52,10.53,10.47,10.49,554415.0
2018-04-03 09:30:00,10.59,10.65,10.55,10.64,240450.0,10.59,10.65,10.55,10.64,240450.0
2018-04-03 09:40:00,10.63,10.68,10.63,10.67,253475.0,10.63,10.68,10.63,10.67,253475.0
2018-04-03 09:50:00,10.67,10.69,10.63,10.69,111655.0,10.67,10.69,10.63,10.69,111655.0
2018-04-03 10:00:00,10.69,10.7,10.66,10.68,200010.0,10.69,10.7,10.66,10.68,200010.0
2018-04-03 10:10:00,10.68,10.68,10.61,10.62,186205.0,10.68,10.68,10.61,10.62,186205.0
2018-04-03 10:20:00,10.62,10.65,10.61,10.65,130210.0,10.62,10.65,10.61,10.65,130210.0
2018-04-03 10:30:00,10.65,10.67,10.65,10.66,140225.0,10.65,10.67,10.65,10.66,140225.0
2018-04-03 10:40:00,10.66,10.69,10.66,10.66,89765.0,10.66,10.69,10.66,10.66,89765.0
2018-04-03 10:50:00,10.66,10.71,10.65,10.7,79910.0,10.66,10.71,10.65,10.7,79910.0
2018-04-03 11:00:00,10.71,10.74,10.71,10.72,125500.0,10.71,10.74,10.71,10.72,125500.0
2018-04-03 11:10:00,10.72,10.73,10.7,10.73,65205.0,10.72,10.73,10.7,10.73,65205.0
2018-04-03 11:20:00,10.72,10.72,10.69,10.7,97395.0,10.72,10.72,10.69,10.7,97395.0
2018-04-03 11:30:00,10.7,10.71,10.67,10.67,168505.0,10.7,10.71,10.67,10.67,168505.0
2018-04-03 11:40:00,10.67,10.68,10.64,10.64,126550.0,10.67,10.68,10.64,10.64,126550.0
2018-04-03 11:50:00,10.63,10.64,10.61,10.61,130165.0,10.63,10.64,10.61,10.61,130165.0
2018-04-03 12:00:00,10.61,10.63,10.61,10.62,84935.0,10.61,10.63,10.61,10.62,84935.0
2018-04-03 12:10:00,10.62,10.62,10.6,10.6,71950.0,10.62,10.62,10.6,10.6,71950.0
2018-04-03 12:20:00,10.6,10.6,10.58,10.59,106130.0,10.6,10.6,10.58,10.59,106130.0
2018-04-03 12:30:00,10.59,10.62,10.59,10.61,92360.0,10.59,10.62,10.59,10.61,92360.0
2018-04-03 12:40:00,10.61,10.62,10.59,10.6,58710.0,10.61,10.62,10.59,10.6,58710.0
2018-04-03 12:50:00,10.6,10.61,10.58,10.6,46670.0,10.6,10.61,10.58,10.6,46670.0
2018-04-03 13:00:00,10.59,10.61,10.57,10.6,147115.0,10.59,10.61,10.57,10.6,147115.0
2018-04-03 13:10:00,10.6,10.61,10.58,10.6,69550.0,10.6,10.61,10.58,10.6,69550.0
2018-04-03 13:20:00,10.6,10.62,10.6,10.6,74965.0,10.6,10.62,10.6,10.6,74965.0
2018-04-03 13:30:00,10.61,10.65,10.61,10.62,75000.0,10.61,10.65,10.61,10.62,75000.0
2018-04-03 13:40:00,10.63,10.64,10.62,10.62,67395.0,10.63,10.64,10.62,10.62,67395.0
2018-04-03 13:50:00,10.62,10.64,10.61,10.63,87415.0,10.62,10.64,10.61,10.63,87415.0
2018-04-03 14:00:00,10.63,10.67,10.63,10.66,278860.0,10.63,10.67,10.63,10.66,278860.0
2018-04-03 14:10:00,10.66,10.67,10.62,10.62,82715.0,10.66,10.67,10.62,10.62,82715.0
2018-04-03 14:20:00,10.62,10.67,10.62,10.63,190870.0,10.62,10.67,10.62,10.63,190870.0
2018-04-03 14:30:00,10.63,10.63,10.6,10.63,74735.0,10.63,10.63,10.6,10.63,74735.0
2018-04-03 14:40:00,10.63,10.67,10.61,10.66,147375.0,10.63,10.67,10.61,10.66,147375.0
2018-04-03 14:50:00,10.67,10.7,10.65,10.7,130745.0,10.67,10.7,10.65,10.7,130745.0
2018-04-03 15:00:00,10.69,10.72,10.68,10.72,173755.0,10.69,10.72,10.68,10.72,173755.0
2018-04-03 15:10:00,10.72,10.73,10.67,10.7,169605.0,10.72,10.73,10.67,10.7,169605.0
2018-04-03 15:20:00,10.7,10.71,10.68,10.7,139785.0,10.7,10.71,10.68,10.7,139785.0
2018-04-03 15:30:00,10.7,10.71,10.66,10.67,176830.0,10.7,10.71,10.66,10.67,176830.0
2018-04-03 15:40:00,10.67,10.69,10.66,10.67,226700.0,10.67,10.69,10.66,10.67,226700.0
2018-04-03 15:50:00,10.67,10.69,10.64,10.69,743605.0,10.67,10.69,10.64,10.69,743605.0
2018-04-04 09:30:00,10.48,10.56,10.45,10.52,128780.0,10.48,10.56,10.45,10.52,128780.0
2018-04-04 09:40:00,10.52,10.54,10.48,10.48,121025.0,10.52,10.54,10.48,10.48,121025.0
2018-04-04 09:50:00,10.48,10.53,10.46,10.49,78000.0,10.48,10.53,10.46,10.49,78000.0
2018-04-04 10:00:00,10.49,10.5,10.46,10.5,153075.0,10.49,10.5,10.46,10.5,153075.0
2018-04-04 10:10:00,10.5,10.56,10.5,10.55,115020.0,10.5,10.56,10.5,10.55,115020.0
2018-04-04 10:20:00,10.54,10.57,10.52,10.55,51050.0,10.54,10.57,10.52,10.55,51050.0
2018-04-04 10:30:00,10.55,10.58,10.53,10.58,54805.0,10.55,10.58,10.53,10.58,54805.0
2018-04-04 10:40:00,10.58,10.62,10.57,10.62,71530.0,10.58,10.62,10.57,10.62,71530.0
2018-04-04 10:50:00,10.62,10.63,10.6,10.62,95250.0,10.62,10.63,10.6,10.62,95250.0
2018-04-04 11:00:00,10.62,10.63,10.59,10.6,88520.0,10.62,10.63,10.59,10.6,88520.0
2018-04-04 11:10:00,10.6,10.67,10.6,10.66,80225.0,10.6,10.67,10.6,10.66,80225.0
2018-04-04 11:20:00,10.66,10.69,10.66,10.69,88880.0,10.66,10.69,10.66,10.69,88880.0
2018-04-04 11:30:00,10.68,10.73,10.67,10.69,93940.0,10.68,10.73,10.67,10.69,93940.0
2018-04-04 11:40:00,10.68,10.72,10.68,10.71,184210.0,10.68,10.72,10.68,10.71,184210.0
2018-04-04 11:50:00,10.7,10.72,10.69,10.71,45095.0,10.7,10.72,10.69,10.71,45095.0
2018-04-04 12:00:00,10.71,10.72,10.68,10.71,67500.0,10.71,10.72,10.68,10.71,67500.0
2018-04-04 12:10:00,10.72,10.74,10.72,10.74,138420.0,10.72,10.74,10.72,10.74,138420.0
2018-04-04 12:20:00,10.74,10.75,10.72,10.72,194545.0,10.74,10.75,10.72,10.72,194545.0
2018-04-04 12:30:00,10.73,10.73,10.68,10.72,62955.0,10.73,10.73,10.68,10.72,62955.0
2018-04-04 12:40:00,10.73,10.75,10.72,10.73,46790.0,10.73,10.75,10.72,10.73,46790.0
2018-04-04 12:50:00,10.73,10.73,10.7,10.7,28880.0,10.73,10.73,10.7,10.7,28880.0
2018-04-04 13:00:00,10.7,10.71,10.69,10.69,49975.0,10.7,10.71,10.69,10.69,49975.0
2018-04-04 13:10:00,10.69,10.7,10.67,10.67,70340.0,10.69,10.7,10.67,10.67,70340.0
2018-04-04 13:20:00,10.68,10.68,10.66,10.68,46140.0,10.68,10.68,10.66,10.68,46140.0
2018-04-04 13:30:00,10.67,10.7,10.67,10.69,38670.0,10.67,10.7,10.67,10.69,38670.0
2018-04-04 13:40:00,10.69,10.7,10.67,10.68,50370.0,10.69,10.7,10.67,10.68,50370.0
2018-04-04 13:50:00,10.68,10.7,10.68,10.7,58425.0,10.68,10.7,10.68,10.7,58425.0
2018-04-04 14:00:00,10.71,10.71,10.69,10.71,44125.0,10.71,10.71,10.69,10.71,44125.0
2018-04-04 14:10:00,10.71,10.75,10.7,10.74,73595.0,10.71,10.75,10.7,10.74,73595.0
2018-04-04 14:20:00,10.74,10.79,10.74,10.79,87400.0,10.74,10.79,10.74,10.79,87400.0
2018-04-04 14:30:00,10.79,10.8,10.76,10.76,123035.0,10.79,10.8,10.76,10.76,123035.0
2018-04-04 14:40:00,10.76,10.8,10.76,10.78,101200.0,10.76,10.8,10.76,10.78,101200.0
2018-04-04 14:50:00,10.78,10.82,10.78,10.81,117120.0,10.78,10.82,10.78,10.81,117120.0
2018-04-04 15:00:00,10.81,10.85,10.81,10.83,104650.0,10.81,10.85,10.81,10.83,104650.0
2018-04-04 15:10:00,10.83,10.83,10.81,10.81,121810.0,10.83,10.83,10.81,10.81,121810.0
2018-04-04 15:20:00,10.82,10.88,10.82,10.87,181765.0,10.82,10.88,10.82,10.87,181765.0
2018-04-04 15:30:00,10.87,10.88,10.86,10.88,226225.0,10.87,10.88,10.86,10.88,226225.0
2018-04-04 15:40:00,10.88,10.88,10.86,10.88,306800.0,10.88,10.88,10.86,10.88,306800.0
2018-04-04 15:50:00,10.88,10.9,10.85,10.86,539200.0,10.88,10.9,10.85,10.86,539200.0
2018-04-05 09:30:00,10.83,11.05,10.83,10.92,402935.0,10.83,11.05,10.83,10.92,402935.0
2018-04-05 09:40:00,10.92,10.98,10.87,10.88,322860.0,10.92,10.98,10.87,10.88,322860.0
2018-04-05 09:50:00,10.88,10.94,10.87,10.93,66480.0,10.88,10.94,10.87,10.93,66480.0
2018-04-05 10:00:00,10.93,10.94,10.9,10.91,46005.0,10.93,10.94,10.9,10.91,46005.0
2018-04-05 10:10:00,10.92,10.92,10.87,10.87,41500.0,10.92,10.92,10.87,10.87,41500.0
2018-04-05 10:20:00,10.87,10.88,10.86,10.88,39200.0,10.87,10.88,10.86,10.88,39200.0
2018-04-05 10:30:00,10.88,10.91,10.85,10.86,64350.0,10.88,10.91,10.85,10.86,64350.0
2018-04-05 10:40:00,10.85,10.91,10.84,10.91,79320.0,10.85,10.91,10.84,10.91,79320.0
2018-04-05 10:50:00,10.91,10.96,10.91,10.93,147685.0,10.91,10.96,10.91,10.93,147685.0
2018-04-05 11:00:00,10.92,10.98,10.92,10.97,168155.0,10.92,10.98,10.92,10.97,168155.0
2018-04-05 11:10:00,10.98,10.99,10.94,10.94,76555.0,10.98,10.99,10.94,10.94,76555.0
2018-04-05 11:20:00,10.96,10.99,10.96,10.97,150365.0,10.96,10.99,10.96,10.97,150365.0
2018-04-05 11:30:00,10.97,11.0,10.97,10.99,67515.0,10.97,11.0,10.97,10.99,67515.0
2018-04-05 11:40:00,10.99,10.99,10.96,10.98,47695.0,10.99,10.99,10.96,10.98,47695.0
2018-04-05 11:50:00,10.97,10.99,10.97,10.99,78525.0,10.97,10.99,10.97,10.99,78525.0
2018-04-05 12:00:00,11.0,11.0,10.95,10.95,179660.0,11.0,11.0,10.95,10.95,179660.0
2018-04-05 12:10:00,10.95,10.95,10.92,10.93,45715.0,10.95,10.95,10.92,10.93,45715.0
2018-04-05 12:20:00,10.93,10.94,10.91,10.93,37225.0,10.93,10.94,10.91,10.93,37225.0
2018-04-05 12:30:00,10.93,10.94,10.92,10.94,36960.0,10.93,10.94,10.92,10.94,36960.0
2018-04-05 12:40:00,10.94,10.95,10.93,10.95,118500.0,10.94,10.95,10.93,10.95,118500.0
2018-04-05 12:50:00,10.95,10.96,10.95,10.96,46170.0,10.95,10.96,10.95,10.96,46170.0
2018-04-05 13:00:00,10.96,10.97,10.95,10.95,24760.0,10.96,10.97,10.95,10.95,24760.0
2018-04-05 13:10:00,10.95,10.95,10.91,10.91,28900.0,10.95,10.95,10.91,10.91,28900.0
2018-04-05 13:20:00,10.91,10.92,10.88,10.89,45195.0,10.91,10.92,10.88,10.89,45195.0
2018-04-05 13:30:00,10.89,10.91,10.88,10.88,21125.0,10.89,10.91,10.88,10.88,21125.0
2018-04-05 13:40:00,10.87,10.88,10.84,10.88,54150.0,10.87,10.88,10.84,10.88,54150.0
2018-04-05 13:50:00,10.88,10.9,10.88,10.89,25250.0,10.88,10.9,10.88,10.89,25250.0
2018-04-05 14:00:00,10.89,10.91,10.89,10.9,41035.0,10.89,10.91,10.89,10.9,41035.0
2018-04-05 14:10:00,10.89,10.91,10.89,10.91,21050.0,10.89,10.91,10.89,10.91,21050.0
2018-04-05 14:20:00,10.91,10.91,10.9,10.9,31155.0,10.91,10.91,10.9,10.9,31155.0
2018-04-05 14:30:00,10.9,10.92,10.9,10.92,51725.0,10.9,10.92,10.9,10.92,51725.0
2018-04-05 14:40:00,10.92,10.93,10.91,10.93,266525.0,10.92,10.93,10.91,10.93,266525.0
2018-04-05 14:50:00,10.93,10.94,10.93,10.94,59775.0,10.93,10.94,10.93,10.94,59775.0
2018-04-05 15:00:00,10.94,10.94,10.92,10.94,56885.0,10.94,10.94,10.92,10.94,56885.0
2018-04-05 15:10:00,10.94,10.95,10.94,10.94,54455.0,10.94,10.95,10.94,10.94,54455.0
2018-04-05 15:20:00,10.94,10.94,10.91,10.92,75785.0,10.94,10.94,10.91,10.92,75785.0
2018-04-05 15:30:00,10.92,10.92,10.89,10.89,64150.0,10.92,10.92,10.89,10.89,64150.0
2018-04-05 15:40:00,10.89,10.94,10.89,10.94,159510.0,10.89,10.94,10.89,10.94,159510.0
2018-04-05 15:50:00,10.94,10.95,10.92,10.92,372890.0,10.94,10.95,10.92,10.92,372890.0
2018-04-06 09:30:00,10.85,10.95,10.85,10.95,60480.0,10.85,10.95,10.85,10.95,60480.0
2018-04-06 09:40:00,10.94,10.94,10.89,10.93,41000.0,10.94,10.94,10.89,10.93,41000.0
2018-04-06 09:50:00,10.92,10.94,10.91,10.92,36135.0,10.92,10.94,10.91,10.92,36135.0
2018-04-06 10:00:00,10.92,10.92,10.88,10.89,32000.0,10.92,10.92,10.88,10.89,32000.0
2018-04-06 10:10:00,10.89,10.91,10.87,10.91,24425.0,10.89,10.91,10.87,10.91,24425.0
2018-04-06 10:20:00,10.91,10.92,10.88,10.88,54000.0,10.91,10.92,10.88,10.88,54000.0
2018-04-06 10:30:00,10.88,10.89,10.86,10.87,55515.0,10.88,10.89,10.86,10.87,55515.0
2018-04-06 10:40:00,10.86,10.88,10.85,10.87,112280.0,10.86,10.88,10.85,10.87,112280.0
2018-04-06 10:50:00,10.87,10.9,10.86,10.9,47010.0,10.87,10.9,10.86,10.9,47010.0
2018-04-06 11:00:00,10.9,10.9,10.86,10.89,57530.0,10.9,10.9,10.86,10.89,57530.0
2018-04-06 11:10:00,10.89,10.9,10.88,10.89,50845.0,10.89,10.9,10.88,10.89,50845.0
2018-04-06 11:20:00,10.89,10.91,10.88,10.91,148200.0,10.89,10.91,10.88,10.91,148200.0
2018-04-06 11:30:00,10.91,10.93,10.91,10.93,56670.0,10.91,10.93,10.91,10.93,56670.0
2018-04-06 11:40:00,10.93,10.94,10.92,10.92,56975.0,10.93,10.94,10.92,10.92,56975.0
2018-04-06 11:50:00,10.92,10.98,10.92,10.97,90035.0,10.92,10.98,10.92,10.97,90035.0
2018-04-06 12:00:00,10.97,10.97,10.94,10.96,80740.0,10.97,10.97,10.94,10.96,80740.0
2018-04-06 12:10:00,10.96,10.96,10.93,10.94,61890.0,10.96,10.96,10.93,10.94,61890.0
2018-04-06 12:20:00,10.93,10.93,10.91,10.91,54000.0,10.93,10.93,10.91,10.91,54000.0
2018-04-06 12:30:00,10.92,10.94,10.91,10.94,56900.0,10.92,10.94,10.91,10.94,56900.0
2018-04-06 12:40:00,10.95,10.97,10.95,10.97,58555.0,10.95,10.97,10.95,10.97,58555.0
2018-04-06 12:50:00,10.96,10.99,10.96,10.99,61535.0,10.96,10.99,10.96,10.99,61535.0
2018-04-06 13:00:00,10.99,10.99,10.96,10.97,79095.0,10.99,10.99,10.96,10.97,79095.0
2018-04-06 13:10:00,10.96,10.97,10.94,10.95,52285.0,10.96,10.97,10.94,10.95,52285.0
2018-04-06 13:20:00,10.96,10.98,10.95,10.97,49000.0,10.96,10.98,10.95,10.97,49000.0
2018-04-06 13:30:00,10.97,10.98,10.93,10.94,52435.0,10.97,10.98,10.93,10.94,52435.0
2018-04-06 13:40:00,10.94,10.94,10.91,10.91,104230.0,10.94,10.94,10.91,10.91,104230.0
2018-04-06 13:50:00,10.92,10.92,10.88,10.88,97770.0,10.92,10.92,10.88,10.88,97770.0
2018-04-06 14:00:00,10.88,10.9,10.87,10.88,96955.0,10.88,10.9,10.87,10.88,96955.0
2018-04-06 14:10:00,10.88,10.92,10.88,10.89,103535.0,10.88,10.92,10.88,10.89,103535.0
2018-04-06 14:20:00,10.89,10.9,10.87,10.88,139575.0,10.89,10.9,10.87,10.88,139575.0
2018-04-06 14:30:00,10.87,10.89,10.83,10.83,199145.0,10.87,10.89,10.83,10.83,199145.0
2018-04-06 14:40:00,10.84,10.88,10.83,10.86,112405.0,10.84,10.88,10.83,10.86,112405.0
2018-04-06 14:50:00,10.86,10.86,10.82,10.82,97280.0,10.86,10.86,10.82,10.82,97280.0
2018-04-06 15:00:00,10.83,10.85,10.8,10.81,118755.0,10.83,10.85,10.8,10.81,118755.0
2018-04-06 15:10:00,10.81,10.86,10.81,10.84,131425.0,10.81,10.86,10.81,10.84,131425.0
2018-04-06 15:20:00,10.84,10.85,10.83,10.83,130870.0,10.84,10.85,10.83,10.83,130870.0
2018-04-06 15:30:00,10.83,10.87,10.83,10.85,293910.0,10.83,10.87,10.83,10.85,293910.0
2018-04-06 15:40:00,10.85,10.87,10.84,10.84,202895.0,10.85,10.87,10.84,10.84,202895.0
2018-04-06 15:50:00,10.84,10.92,10.84,10.86,873100.0,10.84,10.92,10.84,10.86,873100.0
2018-04-09 09:30:00,10.86,11.06,10.85,11.05,331085.0,10.86,11.06,10.85,11.05,331085.0
2018-04-09 09:40:00,11.05,11.06,11.02,11.05,211465.0,11.05,11.06,11.02,11.05,211465.0
2018-04-09 09:50:00,11.05,11.09,11.03,11.03,324215.0,11.05,11.09,11.03,11.03,324215.0
2018-04-09 10:00:00,11.03,11.06,11.03,11.04,221905.0,11.03,11.06,11.03,11.04,221905.0
2018-04-09 10:10:00,11.04,11.04,10.97,10.97,397655.0,11.04,11.04,10.97,10.97,397655.0
2018-04-09 10:20:00,10.97,11.01,10.96,11.0,169310.0,10.97,11.01,10.96,11.0,169310.0
2018-04-09 10:30:00,11.0,11.01,10.97,10.98,90400.0,11.0,11.01,10.97,10.98,90400.0
2018-04-09 10:40:00,10.98,11.01,10.98,10.99,88155.0,10.98,11.01,10.98,10.99,88155.0
2018-04-09 10:50:00,11.0,11.0,10.97,10.98,236390.0,11.0,11.0,10.97,10.98,236390.0
2018-04-09 11:00:00,10.98,10.98,10.94,10.94,105465.0,10.98,10.98,10.94,10.94,105465.0
2018-04-09 11:10:00,10.94,10.98,10.94,10.98,150900.0,10.94,10.98,10.94,10.98,150900.0
2018-04-09 11:20:00,10.98,11.0,10.98,11.0,68560.0,10.98,11.0,10.98,11.0,68560.0
2018-04-09 11:30:00,11.0,11.03,11.0,11.0,276730.0,11.0,11.03,11.0,11.0,276730.0
2018-04-09 11:40:00,11.0,11.02,11.0,11.02,62185.0,11.0,11.02,11.0,11.02,62185.0
2018-04-09 11:50:00,11.01,11.02,10.99,11.02,95525.0,11.01,11.02,10.99,11.02,95525.0
2018-04-09 12:00:00,11.02,11.04,11.01,11.04,61450.0,11.02,11.04,11.01,11.04,61450.0
2018-04-09 12:10:00,11.04,11.05,11.03,11.04,76500.0,11.04,11.05,11.03,11.04,76500.0
2018-04-09 12:20:00,11.04,11.04,11.01,11.01,89315.0,11.04,11.04,11.01,11.01,89315.0
2018-04-09 12:30:00,11.01,11.02,10.99,11.01,70540.0,11.01,11.02,10.99,11.01,70540.0
2018-04-09 12:40:00,11.01,11.03,10.99,11.03,90830.0,11.01,11.03,10.99,11.03,90830.0
2018-04-09 12:50:00,11.03,11.03,11.01,11.02,79960.0,11.03,11.03,11.01,11.02,79960.0
2018-04-09 13:00:00,11.02,11.07,11.02,11.06,143450.0,11.02,11.07,11.02,11.06,143450.0
2018-04-09 13:10:00,11.06,11.09,11.06,11.06,51615.0,11.06,11.09,11.06,11.06,51615.0
2018-04-09 13:20:00,11.06,11.06,11.04,11.06,43185.0,11.06,11.06,11.04,11.06,43185.0
2018-04-09 13:30:00,11.06,11.06,11.03,11.03,45880.0,11.06,11.06,11.03,11.03,45880.0
2018-04-09 13:40:00,11.02,11.03,11.01,11.02,46320.0,11.02,11.03,11.01,11.02,46320.0
2018-04-09 13:50:00,11.03,11.04,11.03,11.04,27845.0,11.03,11.04,11.03,11.04,27845.0
2018-04-09 14:00:00,11.04,11.04,11.01,11.01,63425.0,11.04,11.04,11.01,11.01,63425.0
2018-04-09 14:10:00,11.01,11.03,11.01,11.03,60715.0,11.01,11.03,11.01,11.03,60715.0
2018-04-09 14:20:00,11.03,11.03,11.01,11.03,144800.0,11.03,11.03,11.01,11.03,144800.0
2018-04-09 14:30:00,11.03,11.04,11.0,11.0,47365.0,11.03,11.04,11.0,11.0,47365.0
2018-04-09 14:40:00,11.0,11.01,10.99,11.0,32455.0,11.0,11.01,10.99,11.0,32455.0
2018-04-09 14:50:00,11.0,11.01,10.99,11.01,38660.0,11.0,11.01,10.99,11.01,38660.0
2018-04-09 15:00:00,11.0,11.0,10.99,10.99,39435.0,11.0,11.0,10.99,10.99,39435.0
2018-04-09 15:10:00,10.99,11.0,10.97,10.97,90000.0,10.99,11.0,10.97,10.97,90000.0
2018-04-09 15:20:00,10.97,10.97,10.95,10.96,59385.0,10.97,10.97,10.95,10.96,59385.0
2018-04-09 15:30:00,10.96,10.97,10.93,10.93,94810.0,10.96,10.97,10.93,10.93,94810.0
2018-04-09 15:40:00,10.92,10.93,10.91,10.92,172940.0,10.92,10.93,10.91,10.92,172940.0
2018-04-09 15:50:00,10.92,10.93,10.88,10.89,341830.0,10.92,10.93,10.88,10.89,341830.0
2018-04-10 09:30:00,11.03,11.07,11.0,11.01,161515.0,11.03,11.07,11.0,11.01,161515.0
2018-04-10 09:40:00,11.01,11.01,10.94,10.97,60440.0,11.01,11.01,10.94,10.97,60440.0
2018-04-10 09:50:00,10.97,10.98,10.94,10.97,88540.0,10.97,10.98,10.94,10.97,88540.0
2018-04-10 10:00:00,10.98,11.03,10.98,11.0,42145.0,10.98,11.03,10.98,11.0,42145.0
2018-04-10 10:10:00,11.0,11.02,10.99,11.02,42290.0,11.0,11.02,10.99,11.02,42290.0
2018-04-10 10:20:00,11.02,11.05,11.01,11.03,107125.0,11.02,11.05,11.01,11.03,107125.0
2018-04-10 10:30:00,11.03,11.06,11.03,11.05,99180.0,11.03,11.06,11.03,11.05,99180.0
2018-04-10 10:40:00,11.05,11.1,11.05,11.08,91350.0,11.05,11.1,11.05,11.08,91350.0
2018-04-10 10:50:00,11.08,11.09,11.06,11.08,97055.0,11.08,11.09,11.06,11.08,97055.0
2018-04-10 11:00:00,11.08,11.12,11.08,11.11,241865.0,11.08,11.12,11.08,11.11,241865.0
2018-04-10 11:10:00,11.11,11.12,11.1,11.11,144860.0,11.11,11.12,11.1,11.11,144860.0
2018-04-10 11:20:00,11.11,11.17,11.11,11.16,228745.0,11.11,11.17,11.11,11.16,228745.0
2018-04-10 11:30:00,11.16,11.19,11.16,11.18,150100.0,11.16,11.19,11.16,11.18,150100.0
2018-04-10 11:40:00,11.18,11.21,11.16,11.18,342700.0,11.18,11.21,11.16,11.18,342700.0
2018-04-10 11:50:00,11.18,11.2,11.17,11.19,152050.0,11.18,11.2,11.17,11.19,152050.0
2018-04-10 12:00:00,11.19,11.19,11.15,11.16,96940.0,11.19,11.19,11.15,11.16,96940.0
2018-04-10 12:10:00,11.16,11.16,11.15,11.15,150985.0,11.16,11.16,11.15,11.15,150985.0
2018-04-10 12:20:00,11.14,11.15,11.1,11.12,89060.0,11.14,11.15,11.1,11.12,89060.0
2018-04-10 12:30:00,11.11,11.15,11.11,11.13,66490.0,11.11,11.15,11.11,11.13,66490.0
2018-04-10 12:40:00,11.14,11.15,11.12,11.15,56815.0,11.14,11.15,11.12,11.15,56815.0
2018-04-10 12:50:00,11.15,11.15,11.12,11.12,31110.0,11.15,11.15,11.12,11.12,31110.0
2018-04-10 13:00:00,11.12,11.15,11.12,11.15,52580.0,11.12,11.15,11.12,11.15,52580.0
2018-04-10 13:10:00,11.14,11.17,11.14,11.16,88555.0,11.14,11.17,11.14,11.16,88555.0
2018-04-10 13:20:00,11.16,11.17,11.15,11.17,57060.0,11.16,11.17,11.15,11.17,57060.0
2018-04-10 13:30:00,11.17,11.19,11.16,11.18,53215.0,11.17,11.19,11.16,11.18,53215.0
2018-04-10 13:40:00,11.18,11.18,11.15,11.17,55400.0,11.18,11.18,11.15,11.17,55400.0
2018-04-10 13:50:00,11.17,11.19,11.17,11.19,58250.0,11.17,11.19,11.17,11.19,58250.0
2018-04-10 14:00:00,11.19,11.2,11.18,11.2,76210.0,11.19,11.2,11.18,11.2,76210.0
2018-04-10 14:10:00,11.2,11.22,11.19,11.2,132555.0,11.2,11.22,11.19,11.2,132555.0
2018-04-10 14:20:00,11.2,11.21,11.19,11.2,40665.0,11.2,11.21,11.19,11.2,40665.0
2018-04-10 14:30:00,11.19,11.21,11.17,11.19,55055.0,11.19,11.21,11.17,11.19,55055.0
2018-04-10 14:40:00,11.19,11.22,11.18,11.2,96345.0,11.19,11.22,11.18,11.2,96345.0
2018-04-10 14:50:00,11.21,11.24,11.2,11.24,115030.0,11.21,11.24,11.2,11.24,115030.0
2018-04-10 15:00:00,11.24,11.27,11.23,11.27,124995.0,11.24,11.27,11.23,11.27,124995.0
2018-04-10 15:10:00,11.27,11.31,11.27,11.3,159460.0,11.27,11.31,11.27,11.3,159460.0
2018-04-10 15:20:00,11.3,11.3,11.25,11.28,211005.0,11.3,11.3,11.25,11.28,211005.0
2018-04-10 15:30:00,11.28,11.29,11.27,11.29,273165.0,11.28,11.29,11.27,11.29,273165.0
2018-04-10 15:40:00,11.29,11.3,11.27,11.28,332345.0,11.29,11.3,11.27,11.28,332345.0
2018-04-10 15:50:00,11.28,11.28,11.24,11.25,591210.0,11.28,11.28,11.24,11.25,591210.0
2018-04-11 09:30:00,10.94,11.27,10.85,11.2,761720.0,10.94,11.27,10.85,11.2,761720.0
2018-04-11 09:40:00,11.19,11.19,11.0,11.05,280795.0,11.19,11.19,11.0,11.05,280795.0
2018-04-11 09:50:00,11.05,11.17,11.05,11.11,630120.0,11.05,11.17,11.05,11.11,630120.0
2018-04-11 10:00:00,11.11,11.13,11.07,11.08,196835.0,11.11,11.13,11.07,11.08,196835.0
2018-04-11 10:10:00,11.08,11.1,11.06,11.09,147635.0,11.08,11.1,11.06,11.09,147635.0
2018-04-11 10:20:00,11.09,11.15,11.08,11.14,113765.0,11.09,11.15,11.08,11.14,113765.0
2018-04-11 10:30:00,11.14,11.18,11.13,11.17,203120.0,11.14,11.18,11.13,11.17,203120.0
2018-04-11 10:40:00,11.18,11.19,11.12,11.14,543340.0,11.18,11.19,11.12,11.14,543340.0
2018-04-11 10:50:00,11.14,11.15,11.07,11.08,132090.0,11.14,11.15,11.07,11.08,132090.0
2018-04-11 11:00:00,11.08,11.08,11.04,11.07,109550.0,11.08,11.08,11.04,11.07,109550.0
2018-04-11 11:10:00,11.08,11.12,11.07,11.11,108985.0,11.08,11.12,11.07,11.11,108985.0
2018-04-11 11:20:00,11.11,11.15,11.1,11.15,91530.0,11.11,11.15,11.1,11.15,91530.0
2018-04-11 11:30:00,11.15,11.17,11.13,11.17,119830.0,11.15,11.17,11.13,11.17,119830.0
2018-04-11 11:40:00,11.18,11.21,11.17,11.2,84100.0,11.18,11.21,11.17,11.2,84100.0
2018-04-11 11:50:00,11.2,11.23,11.19,11.22,138960.0,11.2,11.23,11.19,11.22,138960.0
2018-04-11 12:00:00,11.23,11.26,11.22,11.24,161230.0,11.23,11.26,11.22,11.24,161230.0
2018-04-11 12:10:00,11.24,11.26,11.22,11.22,184900.0,11.24,11.26,11.22,11.22,184900.0
2018-04-11 12:20:00,11.22,11.22,11.21,11.21,262165.0,11.22,11.22,11.21,11.21,262165.0
2018-04-11 12:30:00,11.21,11.22,11.17,11.17,242165.0,11.21,11.22,11.17,11.17,242165.0
2018-04-11 12:40:00,11.18,11.18,11.15,11.15,123095.0,11.18,11.18,11.15,11.15,123095.0
2018-04-11 12:50:00,11.15,11.16,11.14,11.15,105055.0,11.15,11.16,11.14,11.15,105055.0
2018-04-11 13:00:00,11.16,11.17,11.15,11.16,83935.0,11.16,11.17,11.15,11.16,83935.0
2018-04-11 13:10:00,11.16,11.17,11.14,11.17,63130.0,11.16,11.17,11.14,11.17,63130.0
2018-04-11 13:20:00,11.16,11.17,11.14,11.14,98995.0,11.16,11.17,11.14,11.14,98995.0
2018-04-11 13:30:00,11.14,11.15,11.11,11.13,102100.0,11.14,11.15,11.11,11.13,102100.0
2018-04-11 13:40:00,11.13,11.13,11.09,11.11,116090.0,11.13,11.13,11.09,11.11,116090.0
2018-04-11 13:50:00,11.11,11.12,11.11,11.11,88005.0,11.11,11.12,11.11,11.11,88005.0
2018-04-11 14:00:00,11.12,11.13,11.07,11.07,140540.0,11.12,11.13,11.07,11.07,140540.0
2018-04-11 14:10:00,11.07,11.08,11.07,11.07,217575.0,11.07,11.08,11.07,11.07,217575.0
2018-04-11 14:20:00,11.07,11.07,11.04,11.04,163240.0,11.07,11.07,11.04,11.04,163240.0
2018-04-11 14:30:00,11.03,11.06,11.03,11.04,143480.0,11.03,11.06,11.03,11.04,143480.0
2018-04-11 14:40:00,11.04,11.06,11.02,11.02,206190.0,11.04,11.06,11.02,11.02,206190.0
2018-04-11 14:50:00,11.02,11.02,11.01,11.02,141770.0,11.02,11.02,11.01,11.02,141770.0
2018-04-11 15:00:00,11.02,11.04,11.01,11.01,176390.0,11.02,11.04,11.01,11.01,176390.0
2018-04-11 15:10:00,11.01,11.01,10.98,11.0,307175.0,11.01,11.01,10.98,11.0,307175.0
2018-04-11 15:20:00,11.0,11.0,10.97,10.97,276630.0,11.0,11.0,10.97,10.97,276630.0
2018-04-11 15:30:00,10.97,11.01,10.97,11.01,201330.0,10.97,11.01,10.97,11.01,201330.0
2018-04-11 15:40:00,11.01,11.02,10.98,10.98,493555.0,11.01,11.02,10.98,10.98,493555.0
2018-04-11 15:50:00,10.98,10.98,10.94,10.96,1449555.0,10.98,10.98,10.94,10.96,1449555.0
2018-04-12 09:30:00,11.08,11.24,11.08,11.22,385170.0,11.08,11.24,11.08,11.22,385170.0
2018-04-12 09:40:00,11.23,11.29,11.22,11.26,785735.0,11.23,11.29,11.22,11.26,785735.0
2018-04-12 09:50:00,11.26,11.27,11.23,11.25,329505.0,11.26,11.27,11.23,11.25,329505.0
2018-04-12 10:00:00,11.25,11.26,11.22,11.23,105240.0,11.25,11.26,11.22,11.23,105240.0
2018-04-12 10:10:00,11.24,11.25,11.18,11.25,102775.0,11.24,11.25,11.18,11.25,102775.0
2018-04-12 10:20:00,11.25,11.26,11.23,11.25,72505.0,11.25,11.26,11.23,11.25,72505.0
2018-04-12 10:30:00,11.25,11.25,11.18,11.18,107710.0,11.25,11.25,11.18,11.18,107710.0
2018-04-12 10:40:00,11.18,11.18,11.1,11.12,533385.0,11.18,11.18,11.1,11.12,533385.0
2018-04-12 10:50:00,11.13,11.16,11.12,11.16,207345.0,11.13,11.16,11.12,11.16,207345.0
2018-04-12 11:00:00,11.16,11.2,11.16,11.19,88115.0,11.16,11.2,11.16,11.19,88115.0
2018-04-12 11:10:00,11.19,11.22,11.18,11.2,61970.0,11.19,11.22,11.18,11.2,61970.0
2018-04-12 11:20:00,11.21,11.22,11.21,11.21,51090.0,11.21,11.22,11.21,11.21,51090.0
2018-04-12 11:30:00,11.21,11.21,11.17,11.17,39730.0,11.21,11.21,11.17,11.17,39730.0
2018-04-12 11:40:00,11.17,11.17,11.12,11.13,229980.0,11.17,11.17,11.12,11.13,229980.0
2018-04-12 11:50:00,11.13,11.15,11.11,11.14,289150.0,11.13,11.15,11.11,11.14,289150.0
2018-04-12 12:00:00,11.15,11.2,11.14,11.2,77705.0,11.15,11.2,11.14,11.2,77705.0
2018-04-12 12:10:00,11.2,11.21,11.18,11.19,48535.0,11.2,11.21,11.18,11.19,48535.0
2018-04-12 12:20:00,11.19,11.2,11.19,11.19,53550.0,11.19,11.2,11.19,11.19,53550.0
2018-04-12 12:30:00,11.19,11.2,11.19,11.19,35500.0,11.19,11.2,11.19,11.19,35500.0
2018-04-12 12:40:00,11.2,11.2,11.19,11.2,119845.0,11.2,11.2,11.19,11.2,119845.0
2018-04-12 12:50:00,11.2,11.2,11.19,11.2,53270.0,11.2,11.2,11.19,11.2,53270.0
2018-04-12 13:00:00,11.2,11.24,11.2,11.24,69750.0,11.2,11.24,11.2,11.24,69750.0
2018-04-12 13:10:00,11.24,11.24,11.21,11.21,29655.0,11.24,11.24,11.21,11.21,29655.0
2018-04-12 13:20:00,11.21,11.21,11.17,11.17,90350.0,11.21,11.21,11.17,11.17,90350.0
2018-04-12 13:30:00,11.17,11.2,11.16,11.19,79150.0,11.17,11.2,11.16,11.19,79150.0
2018-04-12 13:40:00,11.19,11.2,11.17,11.18,80455.0,11.19,11.2,11.17,11.18,80455.0
2018-04-12 13:50:00,11.19,11.2,11.18,11.19,69925.0,11.19,11.2,11.18,11.19,69925.0
2018-04-12 14:00:00,11.19,11.2,11.18,11.2,51035.0,11.19,11.2,11.18,11.2,51035.0
2018-04-12 14:10:00,11.2,11.23,11.2,11.22,55270.0,11.2,11.23,11.2,11.22,55270.0
2018-04-12 14:20:00,11.23,11.23,11.21,11.21,37335.0,11.23,11.23,11.21,11.21,37335.0
2018-04-12 14:30:00,11.21,11.22,11.2,11.2,62135.0,11.21,11.22,11.2,11.2,62135.0
2018-04-12 14:40:00,11.21,11.21,11.19,11.2,44995.0,11.21,11.21,11.19,11.2,44995.0
2018-04-12 14:50:00,11.2,11.22,11.2,11.22,48205.0,11.2,11.22,11.2,11.22,48205.0
2018-04-12 15:00:00,11.22,11.23,11.22,11.22,40000.0,11.22,11.23,11.22,11.22,40000.0
2018-04-12 15:10:00,11.22,11.24,11.22,11.24,102495.0,11.22,11.24,11.22,11.24,102495.0
2018-04-12 15:20:00,11.24,11.25,11.23,11.25,84465.0,11.24,11.25,11.23,11.25,84465.0
2018-04-12 15:30:00,11.24,11.26,11.22,11.26,158480.0,11.24,11.26,11.22,11.26,158480.0
2018-04-12 15:40:00,11.25,11.26,11.21,11.23,136370.0,11.25,11.26,11.21,11.23,136370.0
2018-04-12 15:50:00,11.23,11.25,11.22,11.22,431785.0,11.23,11.25,11.22,11.22,431785.0
2018-04-13 09:30:00,11.29,11.29,11.2,11.25,108360.0,11.29,11.29,11.2,11.25,108360.0
2018-04-13 09:40:00,11.24,11.29,11.24,11.26,61750.0,11.24,11.29,11.24,11.26,61750.0
2018-04-13 09:50:00,11.27,11.27,11.2,11.21,53430.0,11.27,11.27,11.2,11.21,53430.0
2018-04-13 10:00:00,11.21,11.24,11.19,11.2,218795.0,11.21,11.24,11.19,11.2,218795.0
2018-04-13 10:10:00,11.2,11.24,11.2,11.21,32500.0,11.2,11.24,11.2,11.21,32500.0
2018-04-13 10:20:00,11.21,11.22,11.15,11.16,187940.0,11.21,11.22,11.15,11.16,187940.0
2018-04-13 10:30:00,11.17,11.18,11.12,11.13,73050.0,11.17,11.18,11.12,11.13,73050.0
2018-04-13 10:40:00,11.14,11.18,11.14,11.18,44510.0,11.14,11.18,11.14,11.18,44510.0
2018-04-13 10:50:00,11.18,11.21,11.17,11.17,158490.0,11.18,11.21,11.17,11.17,158490.0
2018-04-13 11:00:00,11.16,11.16,11.12,11.14,65710.0,11.16,11.16,11.12,11.14,65710.0
2018-04-13 11:10:00,11.15,11.16,11.14,11.14,25670.0,11.15,11.16,11.14,11.14,25670.0
2018-04-13 11:20:00,11.13,11.17,11.13,11.16,40250.0,11.13,11.17,11.13,11.16,40250.0
2018-04-13 11:30:00,11.17,11.2,11.17,11.18,38525.0,11.17,11.2,11.17,11.18,38525.0
2018-04-13 11:40:00,11.18,11.18,11.13,11.15,135845.0,11.18,11.18,11.13,11.15,135845.0
2018-04-13 11:50:00,11.15,11.16,11.13,11.15,60500.0,11.15,11.16,11.13,11.15,60500.0
2018-04-13 12:00:00,11.16,11.19,11.15,11.16,36500.0,11.16,11.19,11.15,11.16,36500.0
2018-04-13 12:10:00,11.16,11.18,11.15,11.18,23975.0,11.16,11.18,11.15,11.18,23975.0
2018-04-13 12:20:00,11.19,11.22,11.18,11.22,69000.0,11.19,11.22,11.18,11.22,69000.0
2018-04-13 12:30:00,11.21,11.23,11.21,11.21,30000.0,11.21,11.23,11.21,11.21,30000.0
2018-04-13 12:40:00,11.22,11.22,11.2,11.21,18400.0,11.22,11.22,11.2,11.21,18400.0
2018-04-13 12:50:00,11.21,11.23,11.21,11.22,39595.0,11.21,11.23,11.21,11.22,39595.0
2018-04-13 13:00:00,11.22,11.23,11.21,11.22,31500.0,11.22,11.23,11.21,11.22,31500.0
2018-04-13 13:10:00,11.22,11.23,11.21,11.23,19540.0,11.22,11.23,11.21,11.23,19540.0
2018-04-13 13:20:00,11.23,11.26,11.23,11.24,34085.0,11.23,11.26,11.23,11.24,34085.0
2018-04-13 13:30:00,11.24,11.24,11.23,11.23,45450.0,11.24,11.24,11.23,11.23,45450.0
2018-04-13 13:40:00,11.23,11.24,11.23,11.24,56640.0,11.23,11.24,11.23,11.24,56640.0
2018-04-13 13:50:00,11.24,11.25,11.23,11.24,43010.0,11.24,11.25,11.23,11.24,43010.0
2018-04-13 14:00:00,11.24,11.26,11.23,11.26,21225.0,11.24,11.26,11.23,11.26,21225.0
2018-04-13 14:10:00,11.26,11.26,11.23,11.23,44805.0,11.26,11.26,11.23,11.23,44805.0
2018-04-13 14:20:00,11.23,11.25,11.23,11.24,44325.0,11.23,11.25,11.23,11.24,44325.0
2018-04-13 14:30:00,11.24,11.25,11.23,11.24,42785.0,11.24,11.25,11.23,11.24,42785.0
2018-04-13 14:40:00,11.24,11.24,11.22,11.22,57000.0,11.24,11.24,11.22,11.22,57000.0
2018-04-13 14:50:00,11.22,11.22,11.19,11.2,61950.0,11.22,11.22,11.19,11.2,61950.0
2018-04-13 15:00:00,11.2,11.2,11.15,11.16,61640.0,11.2,11.2,11.15,11.16,61640.0
2018-04-13 15:10:00,11.16,11.16,11.11,11.11,100280.0,11.16,11.16,11.11,11.11,100280.0
2018-04-13 15:20:00,11.11,11.13,11.11,11.13,89780.0,11.11,11.13,11.11,11.13,89780.0
2018-04-13 15:30:00,11.13,11.14,11.11,11.14,100740.0,11.13,11.14,11.11,11.14,100740.0
2018-04-13 15:40:00,11.14,11.18,11.14,11.15,200795.0,11.14,11.18,11.14,11.15,200795.0
2018-04-13 15:50:00,11.15,11.2,11.15,11.17,418225.0,11.15,11.2,11.15,11.17,418225.0
2018-04-16 09:30:00,11.29,11.3,11.24,11.3,94740.0,11.29,11.3,11.24,11.3,94740.0
2018-04-16 09:40:00,11.29,11.29,11.23,11.24,142830.0,11.29,11.29,11.23,11.24,142830.0
2018-04-16 09:50:00,11.24,11.26,11.22,11.26,184110.0,11.24,11.26,11.22,11.26,184110.0
2018-04-16 10:00:00,11.26,11.31,11.25,11.28,176265.0,11.26,11.31,11.25,11.28,176265.0
2018-04-16 10:10:00,11.27,11.3,11.27,11.29,75630.0,11.27,11.3,11.27,11.29,75630.0
2018-04-16 10:20:00,11.29,11.33,11.27,11.32,122130.0,11.29,11.33,11.27,11.32,122130.0
2018-04-16 10:30:00,11.33,11.33,11.28,11.3,79350.0,11.33,11.33,11.28,11.3,79350.0
2018-04-16 10:40:00,11.3,11.34,11.3,11.31,121695.0,11.3,11.34,11.3,11.31,121695.0
2018-04-16 10:50:00,11.31,11.35,11.29,11.33,140405.0,11.31,11.35,11.29,11.33,140405.0
2018-04-16 11:00:00,11.33,11.34,11.29,11.32,85160.0,11.33,11.34,11.29,11.32,85160.0
2018-04-16 11:10:00,11.31,11.32,11.28,11.32,135030.0,11.31,11.32,11.28,11.32,135030.0
2018-04-16 11:20:00,11.32,11.36,11.32,11.34,137020.0,11.32,11.36,11.32,11.34,137020.0
2018-04-16 11:30:00,11.34,11.37,11.33,11.35,85115.0,11.34,11.37,11.33,11.35,85115.0
2018-04-16 11:40:00,11.36,11.39,11.35,11.39,129390.0,11.36,11.39,11.35,11.39,129390.0
2018-04-16 11:50:00,11.38,11.39,11.36,11.38,75605.0,11.38,11.39,11.36,11.38,75605.0
2018-04-16 12:00:00,11.38,11.43,11.38,11.43,110220.0,11.38,11.43,11.38,11.43,110220.0
2018-04-16 12:10:00,11.43,11.44,11.42,11.44,122900.0,11.43,11.44,11.42,11.44,122900.0
2018-04-16 12:20:00,11.44,11.45,11.42,11.45,117760.0,11.44,11.45,11.42,11.45,117760.0
2018-04-16 12:30:00,11.45,11.47,11.43,11.44,96345.0,11.45,11.47,11.43,11.44,96345.0
2018-04-16 12:40:00,11.44,11.44,11.42,11.42,128890.0,11.44,11.44,11.42,11.42,128890.0
2018-04-16 12:50:00,11.42,11.44,11.41,11.42,79190.0,11.42,11.44,11.41,11.42,79190.0
2018-04-16 13:00:00,11.42,11.42,11.4,11.41,37585.0,11.42,11.42,11.4,11.41,37585.0
2018-04-16 13:10:00,11.4,11.42,11.4,11.4,32690.0,11.4,11.42,11.4,11.4,32690.0
2018-04-16 13:20:00,11.4,11.4,11.36,11.37,75655.0,11.4,11.4,11.36,11.37,75655.0
2018-04-16 13:30:00,11.37,11.37,11.36,11.36,31130.0,11.37,11.37,11.36,11.36,31130.0
2018-04-16 13:40:00,11.37,11.37,11.35,11.37,38035.0,11.37,11.37,11.35,11.37,38035.0
2018-04-16 13:50:00,11.37,11.37,11.36,11.37,30555.0,11.37,11.37,11.36,11.37,30555.0
2018-04-16 14:00:00,11.38,11.38,11.34,11.35,69130.0,11.38,11.38,11.34,11.35,69130.0
2018-04-16 14:10:00,11.35,11.38,11.35,11.38,81130.0,11.35,11.38,11.35,11.38,81130.0
2018-04-16 14:20:00,11.37,11.39,11.37,11.38,51360.0,11.37,11.39,11.37,11.38,51360.0
2018-04-16 14:30:00,11.38,11.39,11.38,11.38,46735.0,11.38,11.39,11.38,11.38,46735.0
2018-04-16 14:40:00,11.38,11.39,11.37,11.38,83305.0,11.38,11.39,11.37,11.38,83305.0
2018-04-16 14:50:00,11.38,11.38,11.35,11.38,62480.0,11.38,11.38,11.35,11.38,62480.0
2018-04-16 15:00:00,11.37,11.39,11.37,11.37,68300.0,11.37,11.39,11.37,11.37,68300.0
2018-04-16 15:10:00,11.37,11.38,11.35,11.36,85050.0,11.37,11.38,11.35,11.36,85050.0
2018-04-16 15:20:00,11.36,11.36,11.34,11.36,108320.0,11.36,11.36,11.34,11.36,108320.0
2018-04-16 15:30:00,11.36,11.37,11.35,11.36,128200.0,11.36,11.37,11.35,11.36,128200.0
2018-04-16 15:40:00,11.36,11.39,11.35,11.35,199490.0,11.36,11.39,11.35,11.35,199490.0
2018-04-16 15:50:00,11.35,11.37,11.33,11.35,603290.0,11.35,11.37,11.33,11.35,603290.0
2018-04-17 09:30:00,11.44,11.45,11.41,11.44,96145.0,11.44,11.45,11.41,11.44,96145.0
2018-04-17 09:40:00,11.47,11.47,11.44,11.44,70770.0,11.47,11.47,11.44,11.44,70770.0
2018-04-17 09:50:00,11.44,11.45,11.4,11.45,64885.0,11.44,11.45,11.4,11.45,64885.0
2018-04-17 10:00:00,11.46,11.48,11.45,11.46,58195.0,11.46,11.48,11.45,11.46,58195.0
2018-04-17 10:10:00,11.47,11.49,11.46,11.48,60735.0,11.47,11.49,11.46,11.48,60735.0
2018-04-17 10:20:00,11.47,11.5,11.47,11.48,46315.0,11.47,11.5,11.47,11.48,46315.0
2018-04-17 10:30:00,11.48,11.51,11.48,11.48,69945.0,11.48,11.51,11.48,11.48,69945.0
2018-04-17 10:40:00,11.48,11.48,11.44,11.46,111185.0,11.48,11.48,11.44,11.46,111185.0
2018-04-17 10:50:00,11.46,11.48,11.45,11.46,115925.0,11.46,11.48,11.45,11.46,115925.0
2018-04-17 11:00:00,11.46,11.51,11.46,11.5,197515.0,11.46,11.51,11.46,11.5,197515.0
2018-04-17 11:10:00,11.51,11.51,11.49,11.49,171125.0,11.51,11.51,11.49,11.49,171125.0
2018-04-17 11:20:00,11.49,11.49,11.45,11.45,138710.0,11.49,11.49,11.45,11.45,138710.0
2018-04-17 11:30:00,11.45,11.45,11.42,11.43,94090.0,11.45,11.45,11.42,11.43,94090.0
2018-04-17 11:40:00,11.43,11.45,11.43,11.43,95225.0,11.43,11.45,11.43,11.43,95225.0
2018-04-17 11:50:00,11.44,11.46,11.43,11.43,63410.0,11.44,11.46,11.43,11.43,63410.0
2018-04-17 12:00:00,11.43,11.46,11.43,11.45,67090.0,11.43,11.46,11.43,11.45,67090.0
2018-04-17 12:10:00,11.46,11.46,11.45,11.46,55995.0,11.46,11.46,11.45,11.46,55995.0
2018-04-17 12:20:00,11.46,11.47,11.45,11.46,87070.0,11.46,11.47,11.45,11.46,87070.0
2018-04-17 12:30:00,11.46,11.46,11.44,11.45,49770.0,11.46,11.46,11.44,11.45,49770.0
2018-04-17 12:40:00,11.45,11.46,11.45,11.45,33710.0,11.45,11.46,11.45,11.45,33710.0
2018-04-17 12:50:00,11.45,11.46,11.45,11.46,50865.0,11.45,11.46,11.45,11.46,50865.0
2018-04-17 13:00:00,11.46,11.46,11.45,11.45,38500.0,11.46,11.46,11.45,11.45,38500.0
2018-04-17 13:10:00,11.45,11.45,11.43,11.44,45945.0,11.45,11.45,11.43,11.44,45945.0
2018-04-17 13:20:00,11.44,11.47,11.44,11.46,56205.0,11.44,11.47,11.44,11.46,56205.0
2018-04-17 13:30:00,11.46,11.46,11.46,11.46,31000.0,11.46,11.46,11.46,11.46,31000.0
2018-04-17 13:40:00,11.46,11.5,11.46,11.49,40525.0,11.46,11.5,11.46,11.49,40525.0
2018-04-17 13:50:00,11.49,11.49,11.47,11.48,46020.0,11.49,11.49,11.47,11.48,46020.0
2018-04-17 14:00:00,11.48,11.49,11.48,11.49,102910.0,11.48,11.49,11.48,11.49,102910.0
2018-04-17 14:10:00,11.49,11.49,11.47,11.47,160400.0,11.49,11.49,11.47,11.47,160400.0
2018-04-17 14:20:00,11.47,11.48,11.45,11.47,71970.0,11.47,11.48,11.45,11.47,71970.0
2018-04-17 14:30:00,11.47,11.48,11.47,11.47,99075.0,11.47,11.48,11.47,11.47,99075.0
2018-04-17 14:40:00,11.47,11.51,11.47,11.5,214190.0,11.47,11.51,11.47,11.5,214190.0
2018-04-17 14:50:00,11.5,11.51,11.49,11.49,117770.0,11.5,11.51,11.49,11.49,117770.0
2018-04-17 15:00:00,11.49,11.51,11.48,11.51,256700.0,11.49,11.51,11.48,11.51,256700.0
2018-04-17 15:10:00,11.51,11.54,11.5,11.54,148925.0,11.51,11.54,11.5,11.54,148925.0
2018-04-17 15:20:00,11.54,11.54,11.51,11.52,199095.0,11.54,11.54,11.51,11.52,199095.0
2018-04-17 15:30:00,11.52,11.55,11.52,11.54,212505.0,11.52,11.55,11.52,11.54,212505.0
2018-04-17 15:40:00,11.54,11.54,11.52,11.54,308535.0,11.54,11.54,11.52,11.54,308535.0
2018-04-17 15:50:00,11.54,11.56,11.53,11.53,632535.0,11.54,11.56,11.53,11.53,632535.0
2018-04-18 09:30:00,11.6,11.6,11.48,11.48,143935.0,11.6,11.6,11.48,11.48,143935.0
2018-04-18 09:40:00,11.48,11.52,11.48,11.52,51500.0,11.48,11.52,11.48,11.52,51500.0
2018-04-18 09:50:00,11.53,11.58,11.52,11.58,73530.0,11.53,11.58,11.52,11.58,73530.0
2018-04-18 10:00:00,11.57,11.57,11.52,11.54,75785.0,11.57,11.57,11.52,11.54,75785.0
2018-04-18 10:10:00,11.55,11.55,11.49,11.5,82280.0,11.55,11.55,11.49,11.5,82280.0
2018-04-18 10:20:00,11.5,11.51,11.48,11.5,50135.0,11.5,11.51,11.48,11.5,50135.0
2018-04-18 10:30:00,11.51,11.53,11.51,11.51,37960.0,11.51,11.53,11.51,11.51,37960.0
2018-04-18 10:40:00,11.52,11.54,11.52,11.53,31030.0,11.52,11.54,11.52,11.53,31030.0
2018-04-18 10:50:00,11.53,11.55,11.52,11.54,20500.0,11.53,11.55,11.52,11.54,20500.0
2018-04-18 11:00:00,11.55,11.58,11.54,11.58,44190.0,11.55,11.58,11.54,11.58,44190.0
2018-04-18 11:10:00,11.58,11.58,11.54,11.55,50390.0,11.58,11.58,11.54,11.55,50390.0
2018-04-18 11:20:00,11.54,11.56,11.54,11.55,28600.0,11.54,11.56,11.54,11.55,28600.0
2018-04-18 11:30:00,11.55,11.56,11.54,11.56,22500.0,11.55,11.56,11.54,11.56,22500.0
2018-04-18 11:40:00,11.56,11.56,11.54,11.54,38915.0,11.56,11.56,11.54,11.54,38915.0
2018-04-18 11:50:00,11.53,11.55,11.51,11.52,60835.0,11.53,11.55,11.51,11.52,60835.0
2018-04-18 12:00:00,11.53,11.55,11.53,11.55,22405.0,11.53,11.55,11.53,11.55,22405.0
2018-04-18 12:10:00,11.55,11.57,11.55,11.56,31435.0,11.55,11.57,11.55,11.56,31435.0
2018-04-18 12:20:00,11.56,11.56,11.55,11.55,122500.0,11.56,11.56,11.55,11.55,122500.0
2018-04-18 12:30:00,11.55,11.56,11.54,11.54,25750.0,11.55,11.56,11.54,11.54,25750.0
2018-04-18 12:40:00,11.54,11.56,11.54,11.55,39500.0,11.54,11.56,11.54,11.55,39500.0
2018-04-18 12:50:00,11.55,11.57,11.55,11.56,49170.0,11.55,11.57,11.55,11.56,49170.0
2018-04-18 13:00:00,11.56,11.56,11.52,11.52,142210.0,11.56,11.56,11.52,11.52,142210.0
2018-04-18 13:10:00,11.52,11.52,11.51,11.51,69895.0,11.52,11.52,11.51,11.51,69895.0
2018-04-18 13:20:00,11.51,11.52,11.5,11.51,42000.0,11.51,11.52,11.5,11.51,42000.0
2018-04-18 13:30:00,11.51,11.51,11.49,11.51,45725.0,11.51,11.51,11.49,11.51,45725.0
2018-04-18 13:40:00,11.5,11.52,11.5,11.51,51555.0,11.5,11.52,11.5,11.51,51555.0
2018-04-18 13:50:00,11.51,11.51,11.5,11.51,32285.0,11.51,11.51,11.5,11.51,32285.0
2018-04-18 14:00:00,11.51,11.53,11.5,11.53,90235.0,11.51,11.53,11.5,11.53,90235.0
2018-04-18 14:10:00,11.53,11.55,11.52,11.53,89840.0,11.53,11.55,11.52,11.53,89840.0
2018-04-18 14:20:00,11.53,11.54,11.52,11.52,77520.0,11.53,11.54,11.52,11.52,77520.0
2018-04-18 14:30:00,11.52,11.53,11.51,11.51,99305.0,11.52,11.53,11.51,11.51,99305.0
2018-04-18 14:40:00,11.51,11.51,11.49,11.5,90110.0,11.51,11.51,11.49,11.5,90110.0
2018-04-18 14:50:00,11.5,11.52,11.5,11.5,76950.0,11.5,11.52,11.5,11.5,76950.0
2018-04-18 15:00:00,11.5,11.53,11.49,11.53,62510.0,11.5,11.53,11.49,11.53,62510.0
2018-04-18 15:10:00,11.53,11.54,11.52,11.52,68070.0,11.53,11.54,11.52,11.52,68070.0
2018-04-18 15:20:00,11.52,11.53,11.51,11.51,67235.0,11.52,11.53,11.51,11.51,67235.0
2018-04-18 15:30:00,11.51,11.52,11.5,11.5,93375.0,11.51,11.52,11.5,11.5,93375.0
2018-04-18 15:40:00,11.5,11.52,11.49,11.5,154415.0,11.5,11.52,11.49,11.5,154415.0
2018-04-18 15:50:00,11.5,11.52,11.49,11.5,432015.0,11.5,11.52,11.49,11.5,432015.0
2018-04-19 09:30:00,11.45,11.47,11.4,11.45,75840.0,11.45,11.47,11.4,11.45,75840.0
2018-04-19 09:40:00,11.45,11.47,11.43,11.44,31155.0,11.45,11.47,11.43,11.44,31155.0
2018-04-19 09:50:00,11.44,11.47,11.44,11.47,14500.0,11.44,11.47,11.44,11.47,14500.0
2018-04-19 10:00:00,11.47,11.47,11.43,11.44,37360.0,11.47,11.47,11.43,11.44,37360.0
2018-04-19 10:10:00,11.43,11.49,11.43,11.48,32020.0,11.43,11.49,11.43,11.48,32020.0
2018-04-19 10:20:00,11.48,11.49,11.47,11.47,24255.0,11.48,11.49,11.47,11.47,24255.0
2018-04-19 10:30:00,11.47,11.47,11.44,11.46,27125.0,11.47,11.47,11.44,11.46,27125.0
2018-04-19 10:40:00,11.47,11.48,11.45,11.46,30325.0,11.47,11.48,11.45,11.46,30325.0
2018-04-19 10:50:00,11.46,11.47,11.44,11.46,30510.0,11.46,11.47,11.44,11.46,30510.0
2018-04-19 11:00:00,11.46,11.46,11.41,11.42,94005.0,11.46,11.46,11.41,11.42,94005.0
2018-04-19 11:10:00,11.42,11.42,11.38,11.42,48750.0,11.42,11.42,11.38,11.42,48750.0
2018-04-19 11:20:00,11.42,11.44,11.41,11.44,31750.0,11.42,11.44,11.41,11.44,31750.0
2018-04-19 11:30:00,11.44,11.45,11.43,11.44,15500.0,11.44,11.45,11.43,11.44,15500.0
2018-04-19 11:40:00,11.43,11.45,11.43,11.44,14625.0,11.43,11.45,11.43,11.44,14625.0
2018-04-19 11:50:00,11.45,11.45,11.43,11.43,15000.0,11.45,11.45,11.43,11.43,15000.0
2018-04-19 12:00:00,11.42,11.43,11.42,11.43,23415.0,11.42,11.43,11.42,11.43,23415.0
2018-04-19 12:10:00,11.43,11.44,11.42,11.42,45740.0,11.43,11.44,11.42,11.42,45740.0
2018-04-19 12:20:00,11.43,11.45,11.42,11.43,29115.0,11.43,11.45,11.42,11.43,29115.0
2018-04-19 12:30:00,11.44,11.45,11.42,11.45,58000.0,11.44,11.45,11.42,11.45,58000.0
2018-04-19 12:40:00,11.44,11.46,11.44,11.46,27500.0,11.44,11.46,11.44,11.46,27500.0
2018-04-19 12:50:00,11.46,11.46,11.44,11.44,16645.0,11.46,11.46,11.44,11.44,16645.0
2018-04-19 13:00:00,11.44,11.44,11.42,11.42,42505.0,11.44,11.44,11.42,11.42,42505.0
2018-04-19 13:10:00,11.42,11.44,11.41,11.43,25500.0,11.42,11.44,11.41,11.43,25500.0
2018-04-19 13:20:00,11.43,11.43,11.42,11.42,22820.0,11.43,11.43,11.42,11.42,22820.0
2018-04-19 13:30:00,11.42,11.44,11.42,11.43,38510.0,11.42,11.44,11.42,11.43,38510.0
2018-04-19 13:40:00,11.44,11.45,11.43,11.44,9500.0,11.44,11.45,11.43,11.44,9500.0
2018-04-19 13:50:00,11.45,11.45,11.43,11.44,25110.0,11.45,11.45,11.43,11.44,25110.0
2018-04-19 14:00:00,11.44,11.46,11.44,11.45,17430.0,11.44,11.46,11.44,11.45,17430.0
2018-04-19 14:10:00,11.46,11.47,11.45,11.45,31465.0,11.46,11.47,11.45,11.45,31465.0
2018-04-19 14:20:00,11.45,11.46,11.44,11.46,25540.0,11.45,11.46,11.44,11.46,25540.0
2018-04-19 14:30:00,11.46,11.46,11.44,11.45,31585.0,11.46,11.46,11.44,11.45,31585.0
2018-04-19 14:40:00,11.46,11.47,11.45,11.45,21425.0,11.46,11.47,11.45,11.45,21425.0
2018-04-19 14:50:00,11.45,11.47,11.44,11.46,45980.0,11.45,11.47,11.44,11.46,45980.0
2018-04-19 15:00:00,11.46,11.47,11.46,11.47,45465.0,11.46,11.47,11.46,11.47,45465.0
2018-04-19 15:10:00,11.47,11.48,11.46,11.48,41515.0,11.47,11.48,11.46,11.48,41515.0
2018-04-19 15:20:00,11.48,11.48,11.46,11.46,48430.0,11.48,11.48,11.46,11.46,48430.0
2018-04-19 15:30:00,11.46,11.49,11.45,11.49,122415.0,11.46,11.49,11.45,11.49,122415.0
2018-04-19 15:40:00,11.49,11.49,11.47,11.48,127295.0,11.49,11.49,11.47,11.48,127295.0
2018-04-19 15:50:00,11.48,11.51,11.47,11.48,564650.0,11.48,11.51,11.47,11.48,564650.0
2018-04-20 09:30:00,11.46,11.51,11.44,11.48,160825.0,11.46,11.51,11.44,11.48,160825.0
2018-04-20 09:40:00,11.48,11.53,11.48,11.49,60730.0,11.48,11.53,11.48,11.49,60730.0
2018-04-20 09:50:00,11.49,11.5,11.46,11.47,25500.0,11.49,11.5,11.46,11.47,25500.0
2018-04-20 10:00:00,11.48,11.48,11.44,11.46,52950.0,11.48,11.48,11.44,11.46,52950.0
2018-04-20 10:10:00,11.46,11.48,11.46,11.48,38505.0,11.46,11.48,11.46,11.48,38505.0
2018-04-20 10:20:00,11.49,11.52,11.48,11.52,39120.0,11.49,11.52,11.48,11.52,39120.0
2018-04-20 10:30:00,11.52,11.53,11.5,11.52,63240.0,11.52,11.53,11.5,11.52,63240.0
2018-04-20 10:40:00,11.52,11.52,11.5,11.5,82735.0,11.52,11.52,11.5,11.5,82735.0
2018-04-20 10:50:00,11.5,11.52,11.47,11.48,82500.0,11.5,11.52,11.47,11.48,82500.0
2018-04-20 11:00:00,11.48,11.48,11.45,11.45,49500.0,11.48,11.48,11.45,11.45,49500.0
2018-04-20 11:10:00,11.43,11.44,11.41,11.43,123540.0,11.43,11.44,11.41,11.43,123540.0
2018-04-20 11:20:00,11.43,11.43,11.4,11.4,104625.0,11.43,11.43,11.4,11.4,104625.0
2018-04-20 11:30:00,11.4,11.46,11.4,11.43,77075.0,11.4,11.46,11.4,11.43,77075.0
2018-04-20 11:40:00,11.42,11.45,11.42,11.43,47935.0,11.42,11.45,11.42,11.43,47935.0
2018-04-20 11:50:00,11.43,11.43,11.4,11.4,83690.0,11.43,11.43,11.4,11.4,83690.0
2018-04-20 12:00:00,11.4,11.41,11.38,11.4,56315.0,11.4,11.41,11.38,11.4,56315.0
2018-04-20 12:10:00,11.4,11.41,11.37,11.39,86845.0,11.4,11.41,11.37,11.39,86845.0
2018-04-20 12:20:00,11.38,11.4,11.38,11.39,28335.0,11.38,11.4,11.38,11.39,28335.0
2018-04-20 12:30:00,11.39,11.41,11.38,11.41,25000.0,11.39,11.41,11.38,11.41,25000.0
2018-04-20 12:40:00,11.42,11.42,11.39,11.39,37660.0,11.42,11.42,11.39,11.39,37660.0
2018-04-20 12:50:00,11.39,11.41,11.39,11.39,43120.0,11.39,11.41,11.39,11.39,43120.0
2018-04-20 13:00:00,11.39,11.41,11.39,11.4,27000.0,11.39,11.41,11.39,11.4,27000.0
2018-04-20 13:10:00,11.41,11.42,11.4,11.41,18750.0,11.41,11.42,11.4,11.41,18750.0
2018-04-20 13:20:00,11.41,11.43,11.4,11.42,28705.0,11.41,11.43,11.4,11.42,28705.0
2018-04-20 13:30:00,11.43,11.44,11.43,11.44,31650.0,11.43,11.44,11.43,11.44,31650.0
2018-04-20 13:40:00,11.45,11.46,11.45,11.45,40700.0,11.45,11.46,11.45,11.45,40700.0
2018-04-20 13:50:00,11.45,11.46,11.44,11.45,18555.0,11.45,11.46,11.44,11.45,18555.0
2018-04-20 14:00:00,11.45,11.46,11.45,11.46,38750.0,11.45,11.46,11.45,11.46,38750.0
2018-04-20 14:10:00,11.46,11.46,11.46,11.46,23760.0,11.46,11.46,11.46,11.46,23760.0
2018-04-20 14:20:00,11.45,11.46,11.44,11.45,33665.0,11.45,11.46,11.44,11.45,33665.0
2018-04-20 14:30:00,11.45,11.46,11.44,11.45,25425.0,11.45,11.46,11.44,11.45,25425.0
2018-04-20 14:40:00,11.45,11.46,11.44,11.44,45180.0,11.45,11.46,11.44,11.44,45180.0
2018-04-20 14:50:00,11.44,11.45,11.43,11.44,36095.0,11.44,11.45,11.43,11.44,36095.0
2018-04-20 15:00:00,11.45,11.45,11.4,11.4,49215.0,11.45,11.45,11.4,11.4,49215.0
2018-04-20 15:10:00,11.4,11.41,11.4,11.41,40360.0,11.4,11.41,11.4,11.41,40360.0
2018-04-20 15:20:00,11.41,11.42,11.39,11.4,84540.0,11.41,11.42,11.39,11.4,84540.0
2018-04-20 15:30:00,11.4,11.44,11.4,11.43,64745.0,11.4,11.44,11.4,11.43,64745.0
2018-04-20 15:40:00,11.43,11.43,11.41,11.43,101635.0,11.43,11.43,11.41,11.43,101635.0
2018-04-20 15:50:00,11.43,11.45,11.42,11.43,299435.0,11.43,11.45,11.42,11.43,299435.0
2018-04-23 09:30:00,11.51,11.53,11.43,11.51,104660.0,11.51,11.53,11.43,11.51,104660.0
2018-04-23 09:40:00,11.51,11.52,11.47,11.52,91375.0,11.51,11.52,11.47,11.52,91375.0
2018-04-23 09:50:00,11.52,11.56,11.48,11.55,90600.0,11.52,11.56,11.48,11.55,90600.0
2018-04-23 10:00:00,11.55,11.56,11.52,11.53,68725.0,11.55,11.56,11.52,11.53,68725.0
2018-04-23 10:10:00,11.53,11.54,11.52,11.53,59465.0,11.53,11.54,11.52,11.53,59465.0
2018-04-23 10:20:00,11.53,11.55,11.53,11.53,73090.0,11.53,11.55,11.53,11.53,73090.0
2018-04-23 10:30:00,11.53,11.53,11.47,11.48,81580.0,11.53,11.53,11.47,11.48,81580.0
2018-04-23 10:40:00,11.48,11.5,11.47,11.49,105355.0,11.48,11.5,11.47,11.49,105355.0
2018-04-23 10:50:00,11.49,11.5,11.49,11.49,48995.0,11.49,11.5,11.49,11.49,48995.0
2018-04-23 11:00:00,11.49,11.5,11.48,11.5,54930.0,11.49,11.5,11.48,11.5,54930.0
2018-04-23 11:10:00,11.5,11.5,11.5,11.5,108650.0,11.5,11.5,11.5,11.5,108650.0
2018-04-23 11:20:00,11.5,11.51,11.5,11.51,69175.0,11.5,11.51,11.5,11.51,69175.0
2018-04-23 11:30:00,11.51,11.51,11.48,11.49,124400.0,11.51,11.51,11.48,11.49,124400.0
2018-04-23 11:40:00,11.49,11.5,11.48,11.48,146335.0,11.49,11.5,11.48,11.48,146335.0
2018-04-23 11:50:00,11.47,11.51,11.47,11.49,298940.0,11.47,11.51,11.47,11.49,298940.0
2018-04-23 12:00:00,11.5,11.5,11.48,11.48,45150.0,11.5,11.5,11.48,11.48,45150.0
2018-04-23 12:10:00,11.48,11.49,11.44,11.44,47370.0,11.48,11.49,11.44,11.44,47370.0
2018-04-23 12:20:00,11.43,11.45,11.41,11.41,76995.0,11.43,11.45,11.41,11.41,76995.0
2018-04-23 12:30:00,11.41,11.43,11.41,11.43,76305.0,11.41,11.43,11.41,11.43,76305.0
2018-04-23 12:40:00,11.43,11.43,11.39,11.39,40655.0,11.43,11.43,11.39,11.39,40655.0
2018-04-23 12:50:00,11.4,11.4,11.39,11.4,25000.0,11.4,11.4,11.39,11.4,25000.0
2018-04-23 13:00:00,11.4,11.41,11.39,11.39,37690.0,11.4,11.41,11.39,11.39,37690.0
2018-04-23 13:10:00,11.4,11.4,11.38,11.39,28215.0,11.4,11.4,11.38,11.39,28215.0
2018-04-23 13:20:00,11.39,11.39,11.38,11.39,41540.0,11.39,11.39,11.38,11.39,41540.0
2018-04-23 13:30:00,11.38,11.4,11.38,11.4,75760.0,11.38,11.4,11.38,11.4,75760.0
2018-04-23 13:40:00,11.39,11.4,11.38,11.39,42050.0,11.39,11.4,11.38,11.39,42050.0
2018-04-23 13:50:00,11.39,11.4,11.38,11.38,74395.0,11.39,11.4,11.38,11.38,74395.0
2018-04-23 14:00:00,11.38,11.38,11.34,11.34,103165.0,11.38,11.38,11.34,11.34,103165.0
2018-04-23 14:10:00,11.34,11.37,11.34,11.37,70570.0,11.34,11.37,11.34,11.37,70570.0
2018-04-23 14:20:00,11.37,11.38,11.36,11.37,61365.0,11.37,11.38,11.36,11.37,61365.0
2018-04-23 14:30:00,11.37,11.37,11.35,11.35,116675.0,11.37,11.37,11.35,11.35,116675.0
2018-04-23 14:40:00,11.35,11.36,11.35,11.36,121035.0,11.35,11.36,11.35,11.36,121035.0
2018-04-23 14:50:00,11.36,11.37,11.35,11.35,225070.0,11.36,11.37,11.35,11.35,225070.0
2018-04-23 15:00:00,11.35,11.37,11.34,11.36,174370.0,11.35,11.37,11.34,11.36,174370.0
2018-04-23 15:10:00,11.36,11.37,11.35,11.37,88030.0,11.36,11.37,11.35,11.37,88030.0
2018-04-23 15:20:00,11.37,11.38,11.35,11.35,148070.0,11.37,11.38,11.35,11.35,148070.0
2018-04-23 15:30:00,11.35,11.36,11.34,11.35,351070.0,11.35,11.36,11.34,11.35,351070.0
2018-04-23 15:40:00,11.35,11.35,11.34,11.35,390020.0,11.35,11.35,11.34,11.35,390020.0
2018-04-23 15:50:00,11.35,11.37,11.34,11.35,703360.0,11.35,11.37,11.34,11.35,703360.0
2018-04-24 09:30:00,11.5,11.52,11.44,11.5,167065.0,11.5,11.52,11.44,11.5,167065.0
2018-04-24 09:40:00,11.5,11.54,11.47,11.52,95225.0,11.5,11.54,11.47,11.52,95225.0
2018-04-24 09:50:00,11.52,11.53,11.48,11.5,138995.0,11.52,11.53,11.48,11.5,138995.0
2018-04-24 10:00:00,11.51,11.51,11.49,11.51,233820.0,11.51,11.51,11.49,11.51,233820.0
2018-04-24 10:10:00,11.52,11.53,11.42,11.42,146145.0,11.52,11.53,11.42,11.42,146145.0
2018-04-24 10:20:00,11.43,11.44,11.4,11.43,156505.0,11.43,11.44,11.4,11.43,156505.0
2018-04-24 10:30:00,11.43,11.45,11.37,11.42,102410.0,11.43,11.45,11.37,11.42,102410.0
2018-04-24 10:40:00,11.42,11.43,11.4,11.43,131225.0,11.42,11.43,11.4,11.43,131225.0
2018-04-24 10:50:00,11.43,11.48,11.43,11.43,88080.0,11.43,11.48,11.43,11.43,88080.0
2018-04-24 11:00:00,11.43,11.45,11.39,11.41,92970.0,11.43,11.45,11.39,11.41,92970.0
2018-04-24 11:10:00,11.4,11.41,11.33,11.36,108700.0,11.4,11.41,11.33,11.36,108700.0
2018-04-24 11:20:00,11.36,11.43,11.35,11.43,61440.0,11.36,11.43,11.35,11.43,61440.0
2018-04-24 11:30:00,11.43,11.44,11.41,11.41,60205.0,11.43,11.44,11.41,11.41,60205.0
2018-04-24 11:40:00,11.41,11.42,11.36,11.37,155775.0,11.41,11.42,11.36,11.37,155775.0
2018-04-24 11:50:00,11.38,11.38,11.34,11.34,83005.0,11.38,11.38,11.34,11.34,83005.0
2018-04-24 12:00:00,11.35,11.37,11.34,11.35,58120.0,11.35,11.37,11.34,11.35,58120.0
2018-04-24 12:10:00,11.35,11.36,11.31,11.32,68610.0,11.35,11.36,11.31,11.32,68610.0
2018-04-24 12:20:00,11.31,11.31,11.19,11.21,217690.0,11.31,11.31,11.19,11.21,217690.0
2018-04-24 12:30:00,11.21,11.23,11.15,11.2,505215.0,11.21,11.23,11.15,11.2,505215.0
2018-04-24 12:40:00,11.2,11.23,11.19,11.23,64280.0,11.2,11.23,11.19,11.23,64280.0
2018-04-24 12:50:00,11.24,11.25,11.21,11.22,88000.0,11.24,11.25,11.21,11.22,88000.0
2018-04-24 13:00:00,11.23,11.24,11.22,11.24,60000.0,11.23,11.24,11.22,11.24,60000.0
2018-04-24 13:10:00,11.24,11.26,11.23,11.23,70480.0,11.24,11.26,11.23,11.23,70480.0
2018-04-24 13:20:00,11.23,11.23,11.2,11.2,66560.0,11.23,11.23,11.2,11.2,66560.0
2018-04-24 13:30:00,11.21,11.22,11.2,11.21,59505.0,11.21,11.22,11.2,11.21,59505.0
2018-04-24 13:40:00,11.2,11.22,11.2,11.2,67200.0,11.2,11.22,11.2,11.2,67200.0
2018-04-24 13:50:00,11.2,11.2,11.14,11.15,135445.0,11.2,11.2,11.14,11.15,135445.0
2018-04-24 14:00:00,11.15,11.15,11.1,11.15,97610.0,11.15,11.15,11.1,11.15,97610.0
2018-04-24 14:10:00,11.15,11.18,11.14,11.15,118130.0,11.15,11.18,11.14,11.15,118130.0
2018-04-24 14:20:00,11.15,11.19,11.13,11.13,68610.0,11.15,11.19,11.13,11.13,68610.0
2018-04-24 14:30:00,11.14,11.17,11.12,11.13,71090.0,11.14,11.17,11.12,11.13,71090.0
2018-04-24 14:40:00,11.14,11.16,11.14,11.16,64500.0,11.14,11.16,11.14,11.16,64500.0
2018-04-24 14:50:00,11.17,11.19,11.15,11.19,80635.0,11.17,11.19,11.15,11.19,80635.0
2018-04-24 15:00:00,11.19,11.22,11.17,11.2,101265.0,11.19,11.22,11.17,11.2,101265.0
2018-04-24 15:10:00,11.2,11.2,11.18,11.19,160035.0,11.2,11.2,11.18,11.19,160035.0
2018-04-24 15:20:00,11.19,11.2,11.17,11.17,157300.0,11.19,11.2,11.17,11.17,157300.0
2018-04-24 15:30:00,11.17,11.17,11.13,11.14,212435.0,11.17,11.17,11.13,11.14,212435.0
2018-04-24 15:40:00,11.14,11.18,11.13,11.18,309570.0,11.14,11.18,11.13,11.18,309570.0
2018-04-24 15:50:00,11.18,11.22,11.18,11.21,421755.0,11.18,11.22,11.18,11.21,421755.0
2018-04-25 09:30:00,11.16,11.2,10.9,11.11,220325.0,11.16,11.2,10.9,11.11,220325.0
2018-04-25 09:40:00,11.13,11.15,10.97,11.0,333075.0,11.13,11.15,10.97,11.0,333075.0
2018-04-25 09:50:00,11.0,11.0,10.89,10.9,332240.0,11.0,11.0,10.89,10.9,332240.0
2018-04-25 10:00:00,10.9,10.91,10.85,10.89,318415.0,10.9,10.91,10.85,10.89,318415.0
2018-04-25 10:10:00,10.88,10.92,10.87,10.89,164350.0,10.88,10.92,10.87,10.89,164350.0
2018-04-25 10:20:00,10.89,10.96,10.88,10.92,177800.0,10.89,10.96,10.88,10.92,177800.0
2018-04-25 10:30:00,10.92,10.97,10.91,10.95,445200.0,10.92,10.97,10.91,10.95,445200.0
2018-04-25 10:40:00,10.95,10.99,10.94,10.98,277465.0,10.95,10.99,10.94,10.98,277465.0
2018-04-25 10:50:00,10.98,10.98,10.93,10.94,210970.0,10.98,10.98,10.93,10.94,210970.0
2018-04-25 11:00:00,10.93,11.03,10.93,11.02,423280.0,10.93,11.03,10.93,11.02,423280.0
2018-04-25 11:10:00,11.02,11.02,10.99,10.99,284225.0,11.02,11.02,10.99,10.99,284225.0
2018-04-25 11:20:00,10.99,11.03,10.98,11.03,223840.0,10.99,11.03,10.98,11.03,223840.0
2018-04-25 11:30:00,11.03,11.03,10.95,10.97,114390.0,11.03,11.03,10.95,10.97,114390.0
2018-04-25 11:40:00,10.98,11.03,10.96,11.0,53360.0,10.98,11.03,10.96,11.0,53360.0
2018-04-25 11:50:00,11.0,11.03,10.99,11.0,52385.0,11.0,11.03,10.99,11.0,52385.0
2018-04-25 12:00:00,11.01,11.02,10.99,11.0,54675.0,11.01,11.02,10.99,11.0,54675.0
2018-04-25 12:10:00,11.0,11.02,10.98,11.0,223075.0,11.0,11.02,10.98,11.0,223075.0
2018-04-25 12:20:00,11.0,11.01,10.99,10.99,214750.0,11.0,11.01,10.99,10.99,214750.0
2018-04-25 12:30:00,10.99,11.04,10.99,11.03,96410.0,10.99,11.04,10.99,11.03,96410.0
2018-04-25 12:40:00,11.03,11.03,11.0,11.0,80815.0,11.03,11.03,11.0,11.0,80815.0
2018-04-25 12:50:00,11.01,11.02,11.0,11.0,71730.0,11.01,11.02,11.0,11.0,71730.0
2018-04-25 13:00:00,11.0,11.02,11.0,11.0,90855.0,11.0,11.02,11.0,11.0,90855.0
2018-04-25 13:10:00,11.0,11.0,10.96,10.96,93485.0,11.0,11.0,10.96,10.96,93485.0
2018-04-25 13:20:00,10.96,10.97,10.94,10.96,216005.0,10.96,10.97,10.94,10.96,216005.0
2018-04-25 13:30:00,10.96,10.99,10.95,10.98,325990.0,10.96,10.99,10.95,10.98,325990.0
2018-04-25 13:40:00,10.98,10.98,10.95,10.96,135915.0,10.98,10.98,10.95,10.96,135915.0
2018-04-25 13:50:00,10.96,11.01,10.95,11.0,491685.0,10.96,11.01,10.95,11.0,491685.0
2018-04-25 14:00:00,11.0,11.01,10.94,10.94,199585.0,11.0,11.01,10.94,10.94,199585.0
2018-04-25 14:10:00,10.94,10.95,10.92,10.93,204755.0,10.94,10.95,10.92,10.93,204755.0
2018-04-25 14:20:00,10.93,10.93,10.9,10.92,241425.0,10.93,10.93,10.9,10.92,241425.0
2018-04-25 14:30:00,10.92,10.98,10.91,10.97,188825.0,10.92,10.98,10.91,10.97,188825.0
2018-04-25 14:40:00,10.97,10.99,10.96,10.98,109725.0,10.97,10.99,10.96,10.98,109725.0
2018-04-25 14:50:00,10.99,11.01,10.98,11.0,153950.0,10.99,11.01,10.98,11.0,153950.0
2018-04-25 15:00:00,11.0,11.02,10.98,10.99,225750.0,11.0,11.02,10.98,10.99,225750.0
2018-04-25 15:10:00,10.99,11.01,10.96,10.96,214025.0,10.99,11.01,10.96,10.96,214025.0
2018-04-25 15:20:00,10.96,10.98,10.95,10.95,329020.0,10.96,10.98,10.95,10.95,329020.0
2018-04-25 15:30:00,10.95,10.97,10.93,10.93,363955.0,10.95,10.97,10.93,10.93,363955.0
2018-04-25 15:40:00,10.93,10.94,10.9,10.93,514345.0,10.93,10.94,10.9,10.93,514345.0
2018-04-25 15:50:00,10.93,10.98,10.93,10.96,1453585.0,10.93,10.98,10.93,10.96,1453585.0
2018-04-26 09:30:00,11.03,11.11,11.0,11.06,309240.0,11.03,11.11,11.0,11.06,309240.0
2018-04-26 09:40:00,11.06,11.1,11.03,11.09,72460.0,11.06,11.1,11.03,11.09,72460.0
2018-04-26 09:50:00,11.08,11.12,11.07,11.1,372015.0,11.08,11.12,11.07,11.1,372015.0
2018-04-26 10:00:00,11.1,11.14,11.09,11.14,449725.0,11.1,11.14,11.09,11.14,449725.0
2018-04-26 10:10:00,11.14,11.17,11.13,11.13,219925.0,11.14,11.17,11.13,11.13,219925.0
2018-04-26 10:20:00,11.13,11.15,11.13,11.15,167590.0,11.13,11.15,11.13,11.15,167590.0
2018-04-26 10:30:00,11.15,11.17,11.15,11.17,235760.0,11.15,11.17,11.15,11.17,235760.0
2018-04-26 10:40:00,11.17,11.17,11.12,11.12,121510.0,11.17,11.17,11.12,11.12,121510.0
2018-04-26 10:50:00,11.12,11.17,11.11,11.17,177870.0,11.12,11.17,11.11,11.17,177870.0
2018-04-26 11:00:00,11.17,11.19,11.16,11.18,169575.0,11.17,11.19,11.16,11.18,169575.0
2018-04-26 11:10:00,11.17,11.19,11.15,11.15,163915.0,11.17,11.19,11.15,11.15,163915.0
2018-04-26 11:20:00,11.15,11.16,11.14,11.16,146815.0,11.15,11.16,11.14,11.16,146815.0
2018-04-26 11:30:00,11.16,11.17,11.14,11.14,158955.0,11.16,11.17,11.14,11.14,158955.0
2018-04-26 11:40:00,11.14,11.16,11.13,11.15,107325.0,11.14,11.16,11.13,11.15,107325.0
2018-04-26 11:50:00,11.15,11.15,11.13,11.15,58750.0,11.15,11.15,11.13,11.15,58750.0
2018-04-26 12:00:00,11.15,11.17,11.15,11.15,67555.0,11.15,11.17,11.15,11.15,67555.0
2018-04-26 12:10:00,11.15,11.16,11.15,11.16,99485.0,11.15,11.16,11.15,11.16,99485.0
2018-04-26 12:20:00,11.16,11.19,11.16,11.17,143785.0,11.16,11.19,11.16,11.17,143785.0
2018-04-26 12:30:00,11.17,11.19,11.17,11.18,127265.0,11.17,11.19,11.17,11.18,127265.0
2018-04-26 12:40:00,11.18,11.19,11.17,11.18,81510.0,11.18,11.19,11.17,11.18,81510.0
2018-04-26 12:50:00,11.18,11.18,11.15,11.16,124000.0,11.18,11.18,11.15,11.16,124000.0
2018-04-26 13:00:00,11.16,11.17,11.16,11.16,71720.0,11.16,11.17,11.16,11.16,71720.0
2018-04-26 13:10:00,11.16,11.16,11.15,11.15,79050.0,11.16,11.16,11.15,11.15,79050.0
2018-04-26 13:20:00,11.15,11.17,11.15,11.15,54300.0,11.15,11.17,11.15,11.15,54300.0
2018-04-26 13:30:00,11.15,11.16,11.14,11.14,127660.0,11.15,11.16,11.14,11.14,127660.0
2018-04-26 13:40:00,11.14,11.15,11.13,11.14,142720.0,11.14,11.15,11.13,11.14,142720.0
2018-04-26 13:50:00,11.13,11.14,11.13,11.14,80595.0,11.13,11.14,11.13,11.14,80595.0
2018-04-26 14:00:00,11.13,11.14,11.13,11.14,96425.0,11.13,11.14,11.13,11.14,96425.0
2018-04-26 14:10:00,11.14,11.16,11.13,11.13,82250.0,11.14,11.16,11.13,11.13,82250.0
2018-04-26 14:20:00,11.13,11.14,11.13,11.13,106650.0,11.13,11.14,11.13,11.13,106650.0
2018-04-26 14:30:00,11.13,11.14,11.13,11.13,157385.0,11.13,11.14,11.13,11.13,157385.0
2018-04-26 14:40:00,11.13,11.16,11.13,11.14,187515.0,11.13,11.16,11.13,11.14,187515.0
2018-04-26 14:50:00,11.14,11.14,11.13,11.14,134105.0,11.14,11.14,11.13,11.14,134105.0
2018-04-26 15:00:00,11.14,11.14,11.13,11.13,117340.0,11.14,11.14,11.13,11.13,117340.0
2018-04-26 15:10:00,11.13,11.14,11.12,11.13,164365.0,11.13,11.14,11.12,11.13,164365.0
2018-04-26 15:20:00,11.12,11.12,11.1,11.1,172590.0,11.12,11.12,11.1,11.1,172590.0
2018-04-26 15:30:00,11.1,11.11,11.09,11.1,238180.0,11.1,11.11,11.09,11.1,238180.0
2018-04-26 15:40:00,11.11,11.11,11.09,11.1,267265.0,11.11,11.11,11.09,11.1,267265.0
2018-04-26 15:50:00,11.1,11.1,11.08,11.08,649090.0,11.1,11.1,11.08,11.08,649090.0
2018-04-27 09:30:00,11.13,11.23,11.12,11.14,191170.0,11.13,11.23,11.12,11.14,191170.0
2018-04-27 09:40:00,11.13,11.18,11.13,11.16,102155.0,11.13,11.18,11.13,11.16,102155.0
2018-04-27 09:50:00,11.17,11.17,11.09,11.1,99355.0,11.17,11.17,11.09,11.1,99355.0
2018-04-27 10:00:00,11.1,11.12,11.08,11.11,234325.0,11.1,11.12,11.08,11.11,234325.0
2018-04-27 10:10:00,11.11,11.11,11.07,11.09,165170.0,11.11,11.11,11.07,11.09,165170.0
2018-04-27 10:20:00,11.09,11.1,11.06,11.07,87120.0,11.09,11.1,11.06,11.07,87120.0
2018-04-27 10:30:00,11.07,11.08,11.04,11.06,53900.0,11.07,11.08,11.04,11.06,53900.0
2018-04-27 10:40:00,11.05,11.07,11.04,11.06,48250.0,11.05,11.07,11.04,11.06,48250.0
2018-04-27 10:50:00,11.06,11.06,11.01,11.05,83935.0,11.06,11.06,11.01,11.05,83935.0
2018-04-27 11:00:00,11.05,11.07,11.04,11.07,63680.0,11.05,11.07,11.04,11.07,63680.0
2018-04-27 11:10:00,11.07,11.09,11.06,11.07,121950.0,11.07,11.09,11.06,11.07,121950.0
2018-04-27 11:20:00,11.07,11.09,11.06,11.09,52740.0,11.07,11.09,11.06,11.09,52740.0
2018-04-27 11:30:00,11.08,11.08,11.06,11.08,65930.0,11.08,11.08,11.06,11.08,65930.0
2018-04-27 11:40:00,11.08,11.08,11.04,11.06,63615.0,11.08,11.08,11.04,11.06,63615.0
2018-04-27 11:50:00,11.06,11.06,11.05,11.05,55405.0,11.06,11.06,11.05,11.05,55405.0
2018-04-27 12:00:00,11.05,11.07,11.05,11.06,111310.0,11.05,11.07,11.05,11.06,111310.0
2018-04-27 12:10:00,11.06,11.07,11.05,11.07,91515.0,11.06,11.07,11.05,11.07,91515.0
2018-04-27 12:20:00,11.07,11.07,11.06,11.06,58375.0,11.07,11.07,11.06,11.06,58375.0
2018-04-27 12:30:00,11.06,11.07,11.03,11.05,101900.0,11.06,11.07,11.03,11.05,101900.0
2018-04-27 12:40:00,11.05,11.06,11.05,11.06,33535.0,11.05,11.06,11.05,11.06,33535.0
2018-04-27 12:50:00,11.06,11.07,11.05,11.06,134185.0,11.06,11.07,11.05,11.06,134185.0
2018-04-27 13:00:00,11.07,11.07,11.06,11.06,83710.0,11.07,11.07,11.06,11.06,83710.0
2018-04-27 13:10:00,11.06,11.08,11.06,11.07,71890.0,11.06,11.08,11.06,11.07,71890.0
2018-04-27 13:20:00,11.07,11.07,11.05,11.06,58380.0,11.07,11.07,11.05,11.06,58380.0
2018-04-27 13:30:00,11.06,11.07,11.05,11.06,64155.0,11.06,11.07,11.05,11.06,64155.0
2018-04-27 13:40:00,11.06,11.06,11.04,11.04,34500.0,11.06,11.06,11.04,11.04,34500.0
2018-04-27 13:50:00,11.04,11.06,11.04,11.04,42750.0,11.04,11.06,11.04,11.04,42750.0
2018-04-27 14:00:00,11.04,11.04,11.03,11.04,78465.0,11.04,11.04,11.03,11.04,78465.0
2018-04-27 14:10:00,11.04,11.06,11.04,11.05,122065.0,11.04,11.06,11.04,11.05,122065.0
2018-04-27 14:20:00,11.05,11.06,11.05,11.05,97960.0,11.05,11.06,11.05,11.05,97960.0
2018-04-27 14:30:00,11.05,11.05,11.01,11.02,356040.0,11.05,11.05,11.01,11.02,356040.0
2018-04-27 14:40:00,11.02,11.03,11.01,11.02,373255.0,11.02,11.03,11.01,11.02,373255.0
2018-04-27 14:50:00,11.02,11.02,10.99,11.0,227365.0,11.02,11.02,10.99,11.0,227365.0
2018-04-27 15:00:00,11.0,11.01,10.99,11.0,271330.0,11.0,11.01,10.99,11.0,271330.0
2018-04-27 15:10:00,11.0,11.0,10.99,11.0,363615.0,11.0,11.0,10.99,11.0,363615.0
2018-04-27 15:20:00,11.0,11.0,10.98,11.0,248830.0,11.0,11.0,10.98,11.0,248830.0
2018-04-27 15:30:00,11.0,11.0,10.99,11.0,330660.0,11.0,11.0,10.99,11.0,330660.0
2018-04-27 15:40:00,11.0,11.0,10.99,11.0,448885.0,11.0,11.0,10.99,11.0,448885.0
2018-04-27 15:50:00,11.0,11.01,10.98,10.99,773760.0,11.0,11.01,10.98,10.99,773760.0
2018-04-30 09:30:00,11.04,11.21,11.02,11.1,434450.0,11.04,11.21,11.02,11.1,434450.0
2018-04-30 09:40:00,11.1,11.12,11.09,11.12,343275.0,11.1,11.12,11.09,11.12,343275.0
2018-04-30 09:50:00,11.12,11.16,11.12,11.16,175260.0,11.12,11.16,11.12,11.16,175260.0
2018-04-30 10:00:00,11.16,11.26,11.16,11.22,251985.0,11.16,11.26,11.16,11.22,251985.0
2018-04-30 10:10:00,11.22,11.23,11.2,11.2,165900.0,11.22,11.23,11.2,11.2,165900.0
2018-04-30 10:20:00,11.2,11.21,11.17,11.2,73745.0,11.2,11.21,11.17,11.2,73745.0
2018-04-30 10:30:00,11.19,11.2,11.18,11.19,128935.0,11.19,11.2,11.18,11.19,128935.0
2018-04-30 10:40:00,11.2,11.2,11.17,11.18,70990.0,11.2,11.2,11.17,11.18,70990.0
2018-04-30 10:50:00,11.17,11.18,11.16,11.17,74385.0,11.17,11.18,11.16,11.17,74385.0
2018-04-30 11:00:00,11.17,11.19,11.17,11.17,96170.0,11.17,11.19,11.17,11.17,96170.0
2018-04-30 11:10:00,11.17,11.18,11.17,11.18,92260.0,11.17,11.18,11.17,11.18,92260.0
2018-04-30 11:20:00,11.18,11.18,11.17,11.18,194665.0,11.18,11.18,11.17,11.18,194665.0
2018-04-30 11:30:00,11.18,11.18,11.13,11.14,121800.0,11.18,11.18,11.13,11.14,121800.0
2018-04-30 11:40:00,11.13,11.14,11.07,11.08,175670.0,11.13,11.14,11.07,11.08,175670.0
2018-04-30 11:50:00,11.08,11.09,11.02,11.04,124370.0,11.08,11.09,11.02,11.04,124370.0
2018-04-30 12:00:00,11.04,11.06,11.02,11.04,99035.0,11.04,11.06,11.02,11.04,99035.0
2018-04-30 12:10:00,11.04,11.04,10.99,11.02,96770.0,11.04,11.04,10.99,11.02,96770.0
2018-04-30 12:20:00,11.03,11.04,11.02,11.04,71430.0,11.03,11.04,11.02,11.04,71430.0
2018-04-30 12:30:00,11.03,11.06,11.03,11.05,46870.0,11.03,11.06,11.03,11.05,46870.0
2018-04-30 12:40:00,11.05,11.06,11.04,11.04,44300.0,11.05,11.06,11.04,11.04,44300.0
2018-04-30 12:50:00,11.04,11.08,11.03,11.08,79635.0,11.04,11.08,11.03,11.08,79635.0
2018-04-30 13:00:00,11.08,11.1,11.07,11.1,68595.0,11.08,11.1,11.07,11.1,68595.0
2018-04-30 13:10:00,11.09,11.11,11.08,11.1,85135.0,11.09,11.11,11.08,11.1,85135.0
2018-04-30 13:20:00,11.09,11.11,11.09,11.11,48815.0,11.09,11.11,11.09,11.11,48815.0
2018-04-30 13:30:00,11.12,11.14,11.11,11.14,50500.0,11.12,11.14,11.11,11.14,50500.0
2018-04-30 13:40:00,11.14,11.15,11.13,11.15,54575.0,11.14,11.15,11.13,11.15,54575.0
2018-04-30 13:50:00,11.15,11.15,11.14,11.15,78610.0,11.15,11.15,11.14,11.15,78610.0
2018-04-30 14:00:00,11.15,11.15,11.11,11.11,109535.0,11.15,11.15,11.11,11.11,109535.0
2018-04-30 14:10:00,11.11,11.11,11.09,11.09,102560.0,11.11,11.11,11.09,11.09,102560.0
2018-04-30 14:20:00,11.09,11.1,11.08,11.09,82240.0,11.09,11.1,11.08,11.09,82240.0
2018-04-30 14:30:00,11.09,11.1,11.08,11.09,68030.0,11.09,11.1,11.08,11.09,68030.0
2018-04-30 14:40:00,11.09,11.09,11.08,11.08,97365.0,11.09,11.09,11.08,11.08,97365.0
2018-04-30 14:50:00,11.08,11.08,11.07,11.07,127200.0,11.08,11.08,11.07,11.07,127200.0
2018-04-30 15:00:00,11.07,11.08,11.06,11.08,107700.0,11.07,11.08,11.06,11.08,107700.0
2018-04-30 15:10:00,11.08,11.09,11.07,11.08,139200.0,11.08,11.09,11.07,11.08,139200.0
2018-04-30 15:20:00,11.08,11.09,11.07,11.07,201325.0,11.08,11.09,11.07,11.07,201325.0
2018-04-30 15:30:00,11.07,11.09,11.07,11.09,204240.0,11.07,11.09,11.07,11.09,204240.0
2018-04-30 15:40:00,11.09,11.12,11.09,11.12,220635.0,11.09,11.12,11.09,11.12,220635.0
2018-04-30 15:50:00,11.12,11.12,11.07,11.07,602395.0,11.12,11.12,11.07,11.07,602395.0
2018-05-01 09:30:00,11.0,11.06,11.0,11.02,165910.0,11.0,11.06,11.0,11.02,165910.0
2018-05-01 09:40:00,11.02,11.06,10.99,11.05,64555.0,11.02,11.06,10.99,11.05,64555.0
2018-05-01 09:50:00,11.06,11.06,11.04,11.06,210635.0,11.06,11.06,11.04,11.06,210635.0
2018-05-01 10:00:00,11.05,11.05,11.02,11.03,100840.0,11.05,11.05,11.02,11.03,100840.0
2018-05-01 10:10:00,11.04,11.05,11.02,11.04,67200.0,11.04,11.05,11.02,11.04,67200.0
2018-05-01 10:20:00,11.04,11.05,11.01,11.03,251620.0,11.04,11.05,11.01,11.03,251620.0
2018-05-01 10:30:00,11.02,11.04,11.01,11.02,139820.0,11.02,11.04,11.01,11.02,139820.0
2018-05-01 10:40:00,11.02,11.05,11.02,11.04,158940.0,11.02,11.05,11.02,11.04,158940.0
2018-05-01 10:50:00,11.04,11.07,11.04,11.04,99705.0,11.04,11.07,11.04,11.04,99705.0
2018-05-01 11:00:00,11.03,11.03,11.01,11.02,87475.0,11.03,11.03,11.01,11.02,87475.0
2018-05-01 11:10:00,11.02,11.06,11.02,11.05,145290.0,11.02,11.06,11.02,11.05,145290.0
2018-05-01 11:20:00,11.05,11.07,11.04,11.07,111775.0,11.05,11.07,11.04,11.07,111775.0
2018-05-01 11:30:00,11.07,11.08,11.05,11.05,56300.0,11.07,11.08,11.05,11.05,56300.0
2018-05-01 11:40:00,11.06,11.06,11.05,11.05,109285.0,11.06,11.06,11.05,11.05,109285.0
2018-05-01 11:50:00,11.06,11.06,11.03,11.03,56265.0,11.06,11.06,11.03,11.03,56265.0
2018-05-01 12:00:00,11.04,11.06,11.04,11.06,91245.0,11.04,11.06,11.04,11.06,91245.0
2018-05-01 12:10:00,11.06,11.06,11.03,11.05,63050.0,11.06,11.06,11.03,11.05,63050.0
2018-05-01 12:20:00,11.05,11.05,11.04,11.04,105925.0,11.05,11.05,11.04,11.04,105925.0
2018-05-01 12:30:00,11.05,11.05,11.04,11.04,63125.0,11.05,11.05,11.04,11.04,63125.0
2018-05-01 12:40:00,11.04,11.05,11.04,11.04,78250.0,11.04,11.05,11.04,11.04,78250.0
2018-05-01 12:50:00,11.04,11.05,11.04,11.05,70415.0,11.04,11.05,11.04,11.05,70415.0
2018-05-01 13:00:00,11.05,11.05,11.04,11.05,58000.0,11.05,11.05,11.04,11.05,58000.0
2018-05-01 13:10:00,11.05,11.06,11.05,11.06,92890.0,11.05,11.06,11.05,11.06,92890.0
2018-05-01 13:20:00,11.06,11.06,11.04,11.05,75325.0,11.06,11.06,11.04,11.05,75325.0
2018-05-01 13:30:00,11.06,11.06,11.05,11.05,53940.0,11.06,11.06,11.05,11.05,53940.0
2018-05-01 13:40:00,11.05,11.11,11.05,11.09,404835.0,11.05,11.11,11.05,11.09,404835.0
2018-05-01 13:50:00,11.09,11.1,11.08,11.1,152540.0,11.09,11.1,11.08,11.1,152540.0
2018-05-01 14:00:00,11.1,11.11,11.09,11.09,134155.0,11.1,11.11,11.09,11.09,134155.0
2018-05-01 14:10:00,11.1,11.1,11.08,11.09,121600.0,11.1,11.1,11.08,11.09,121600.0
2018-05-01 14:20:00,11.09,11.11,11.09,11.11,134820.0,11.09,11.11,11.09,11.11,134820.0
2018-05-01 14:30:00,11.11,11.12,11.1,11.11,83005.0,11.11,11.12,11.1,11.11,83005.0
2018-05-01 14:40:00,11.1,11.12,11.1,11.11,122805.0,11.1,11.12,11.1,11.11,122805.0
2018-05-01 14:50:00,11.11,11.12,11.11,11.11,94020.0,11.11,11.12,11.11,11.11,94020.0
2018-05-01 15:00:00,11.11,11.12,11.11,11.12,75975.0,11.11,11.12,11.11,11.12,75975.0
2018-05-01 15:10:00,11.12,11.12,11.1,11.11,75690.0,11.12,11.12,11.1,11.11,75690.0
2018-05-01 15:20:00,11.11,11.11,11.1,11.1,96140.0,11.11,11.11,11.1,11.1,96140.0
2018-05-01 15:30:00,11.11,11.13,11.1,11.12,141745.0,11.11,11.13,11.1,11.12,141745.0
2018-05-01 15:40:00,11.12,11.15,11.12,11.14,181700.0,11.12,11.15,11.12,11.14,181700.0
2018-05-01 15:50:00,11.14,11.17,11.14,11.15,351855.0,11.14,11.17,11.14,11.15,351855.0
2018-05-02 09:30:00,11.16,11.19,11.13,11.14,186810.0,11.16,11.19,11.13,11.14,186810.0
2018-05-02 09:40:00,11.14,11.2,11.14,11.2,157900.0,11.14,11.2,11.14,11.2,157900.0
2018-05-02 09:50:00,11.2,11.23,11.19,11.22,184950.0,11.2,11.23,11.19,11.22,184950.0
2018-05-02 10:00:00,11.22,11.28,11.21,11.26,247570.0,11.22,11.28,11.21,11.26,247570.0
2018-05-02 10:10:00,11.26,11.26,11.24,11.25,76570.0,11.26,11.26,11.24,11.25,76570.0
2018-05-02 10:20:00,11.25,11.27,11.23,11.23,142850.0,11.25,11.27,11.23,11.23,142850.0
2018-05-02 10:30:00,11.23,11.24,11.2,11.2,79610.0,11.23,11.24,11.2,11.2,79610.0
2018-05-02 10:40:00,11.2,11.22,11.19,11.22,103300.0,11.2,11.22,11.19,11.22,103300.0
2018-05-02 10:50:00,11.22,11.24,11.21,11.21,159005.0,11.22,11.24,11.21,11.21,159005.0
2018-05-02 11:00:00,11.21,11.22,11.2,11.2,83525.0,11.21,11.22,11.2,11.2,83525.0
2018-05-02 11:10:00,11.2,11.21,11.19,11.2,128865.0,11.2,11.21,11.19,11.2,128865.0
2018-05-02 11:20:00,11.2,11.2,11.18,11.18,101350.0,11.2,11.2,11.18,11.18,101350.0
2018-05-02 11:30:00,11.18,11.2,11.17,11.17,64635.0,11.18,11.2,11.17,11.17,64635.0
2018-05-02 11:40:00,11.17,11.2,11.13,11.15,150885.0,11.17,11.2,11.13,11.15,150885.0
2018-05-02 11:50:00,11.15,11.16,11.14,11.16,47430.0,11.15,11.16,11.14,11.16,47430.0
2018-05-02 12:00:00,11.16,11.16,11.14,11.16,25700.0,11.16,11.16,11.14,11.16,25700.0
2018-05-02 12:10:00,11.16,11.16,11.15,11.16,22400.0,11.16,11.16,11.15,11.16,22400.0
2018-05-02 12:20:00,11.15,11.17,11.14,11.16,34100.0,11.15,11.17,11.14,11.16,34100.0
2018-05-02 12:30:00,11.17,11.19,11.16,11.18,38250.0,11.17,11.19,11.16,11.18,38250.0
2018-05-02 12:40:00,11.18,11.19,11.18,11.18,64840.0,11.18,11.19,11.18,11.18,64840.0
2018-05-02 12:50:00,11.18,11.2,11.17,11.19,36210.0,11.18,11.2,11.17,11.19,36210.0
2018-05-02 13:00:00,11.19,11.2,11.19,11.19,35510.0,11.19,11.2,11.19,11.19,35510.0
2018-05-02 13:10:00,11.2,11.21,11.19,11.2,36500.0,11.2,11.21,11.19,11.2,36500.0
2018-05-02 13:20:00,11.2,11.21,11.2,11.2,52705.0,11.2,11.21,11.2,11.2,52705.0
2018-05-02 13:30:00,11.2,11.2,11.19,11.2,37435.0,11.2,11.2,11.19,11.2,37435.0
2018-05-02 13:40:00,11.2,11.21,11.2,11.2,52935.0,11.2,11.21,11.2,11.2,52935.0
2018-05-02 13:50:00,11.2,11.21,11.2,11.21,44455.0,11.2,11.21,11.2,11.21,44455.0
2018-05-02 14:00:00,11.21,11.29,11.2,11.27,185705.0,11.21,11.29,11.2,11.27,185705.0
2018-05-02 14:10:00,11.27,11.28,11.26,11.26,80540.0,11.27,11.28,11.26,11.26,80540.0
2018-05-02 14:20:00,11.26,11.27,11.23,11.25,96505.0,11.26,11.27,11.23,11.25,96505.0
2018-05-02 14:30:00,11.25,11.27,11.24,11.26,84330.0,11.25,11.27,11.24,11.26,84330.0
2018-05-02 14:40:00,11.26,11.26,11.24,11.25,47840.0,11.26,11.26,11.24,11.25,47840.0
2018-05-02 14:50:00,11.25,11.25,11.22,11.23,69315.0,11.25,11.25,11.22,11.23,69315.0
2018-05-02 15:00:00,11.23,11.24,11.22,11.24,79780.0,11.23,11.24,11.22,11.24,79780.0
2018-05-02 15:10:00,11.23,11.24,11.2,11.21,109505.0,11.23,11.24,11.2,11.21,109505.0
2018-05-02 15:20:00,11.21,11.21,11.18,11.2,152380.0,11.21,11.21,11.18,11.2,152380.0
2018-05-02 15:30:00,11.2,11.21,11.18,11.21,461870.0,11.2,11.21,11.18,11.21,461870.0
2018-05-02 15:40:00,11.21,11.22,11.19,11.19,265905.0,11.21,11.22,11.19,11.19,265905.0
2018-05-02 15:50:00,11.19,11.2,11.18,11.19,627365.0,11.19,11.2,11.18,11.19,627365.0
2018-05-03 09:30:00,11.11,11.19,11.1,11.13,239875.0,11.11,11.19,11.1,11.13,239875.0
2018-05-03 09:40:00,11.13,11.16,11.12,11.13,79530.0,11.13,11.16,11.12,11.13,79530.0
2018-05-03 09:50:00,11.14,11.22,11.13,11.2,119615.0,11.14,11.22,11.13,11.2,119615.0
2018-05-03 10:00:00,11.2,11.22,11.17,11.19,51815.0,11.2,11.22,11.17,11.19,51815.0
2018-05-03 10:10:00,11.19,11.19,11.14,11.14,82575.0,11.19,11.19,11.14,11.14,82575.0
2018-05-03 10:20:00,11.13,11.14,11.09,11.09,379035.0,11.13,11.14,11.09,11.09,379035.0
2018-05-03 10:30:00,11.09,11.12,11.03,11.09,384790.0,11.09,11.12,11.03,11.09,384790.0
2018-05-03 10:40:00,11.09,11.09,11.06,11.06,127820.0,11.09,11.09,11.06,11.06,127820.0
2018-05-03 10:50:00,11.05,11.08,10.98,11.03,216295.0,11.05,11.08,10.98,11.03,216295.0
2018-05-03 11:00:00,11.03,11.07,11.0,11.07,124140.0,11.03,11.07,11.0,11.07,124140.0
2018-05-03 11:10:00,11.06,11.07,11.05,11.06,197095.0,11.06,11.07,11.05,11.06,197095.0
2018-05-03 11:20:00,11.06,11.09,11.04,11.07,765975.0,11.06,11.09,11.04,11.07,765975.0
2018-05-03 11:30:00,11.08,11.12,11.08,11.11,232820.0,11.08,11.12,11.08,11.11,232820.0
2018-05-03 11:40:00,11.12,11.15,11.11,11.15,124785.0,11.12,11.15,11.11,11.15,124785.0
2018-05-03 11:50:00,11.15,11.16,11.13,11.14,147565.0,11.15,11.16,11.13,11.14,147565.0
2018-05-03 12:00:00,11.14,11.16,11.14,11.15,114725.0,11.14,11.16,11.14,11.15,114725.0
2018-05-03 12:10:00,11.15,11.15,11.12,11.12,122845.0,11.15,11.15,11.12,11.12,122845.0
2018-05-03 12:20:00,11.13,11.13,11.1,11.1,98295.0,11.13,11.13,11.1,11.1,98295.0
2018-05-03 12:30:00,11.1,11.15,11.1,11.15,92850.0,11.1,11.15,11.1,11.15,92850.0
2018-05-03 12:40:00,11.15,11.17,11.14,11.15,159025.0,11.15,11.17,11.14,11.15,159025.0
2018-05-03 12:50:00,11.15,11.2,11.15,11.2,154495.0,11.15,11.2,11.15,11.2,154495.0
2018-05-03 13:00:00,11.19,11.23,11.18,11.22,101545.0,11.19,11.23,11.18,11.22,101545.0
2018-05-03 13:10:00,11.22,11.23,11.19,11.21,181720.0,11.22,11.23,11.19,11.21,181720.0
2018-05-03 13:20:00,11.2,11.21,11.17,11.18,88070.0,11.2,11.21,11.17,11.18,88070.0
2018-05-03 13:30:00,11.18,11.22,11.17,11.2,51655.0,11.18,11.22,11.17,11.2,51655.0
2018-05-03 13:40:00,11.2,11.21,11.18,11.19,61430.0,11.2,11.21,11.18,11.19,61430.0
2018-05-03 13:50:00,11.18,11.22,11.18,11.2,59850.0,11.18,11.22,11.18,11.2,59850.0
2018-05-03 14:00:00,11.21,11.23,11.19,11.23,99810.0,11.21,11.23,11.19,11.23,99810.0
2018-05-03 14:10:00,11.23,11.23,11.19,11.19,78600.0,11.23,11.23,11.19,11.19,78600.0
2018-05-03 14:20:00,11.2,11.2,11.18,11.2,157000.0,11.2,11.2,11.18,11.2,157000.0
2018-05-03 14:30:00,11.21,11.3,11.2,11.29,225075.0,11.21,11.3,11.2,11.29,225075.0
2018-05-03 14:40:00,11.29,11.29,11.24,11.25,272485.0,11.29,11.29,11.24,11.25,272485.0
2018-05-03 14:50:00,11.24,11.27,11.24,11.26,148105.0,11.24,11.27,11.24,11.26,148105.0
2018-05-03 15:00:00,11.26,11.3,11.24,11.24,269140.0,11.26,11.3,11.24,11.24,269140.0
2018-05-03 15:10:00,11.24,11.24,11.22,11.23,208170.0,11.24,11.24,11.22,11.23,208170.0
2018-05-03 15:20:00,11.23,11.24,11.22,11.23,206030.0,11.23,11.24,11.22,11.23,206030.0
2018-05-03 15:30:00,11.23,11.25,11.21,11.21,489830.0,11.23,11.25,11.21,11.21,489830.0
2018-05-03 15:40:00,11.2,11.23,11.19,11.22,555240.0,11.2,11.23,11.19,11.22,555240.0
2018-05-03 15:50:00,11.22,11.24,11.19,11.22,918725.0,11.22,11.24,11.19,11.22,918725.0
2018-05-04 09:30:00,11.15,11.2,10.89,11.15,1726945.0,11.15,11.2,10.89,11.15,1726945.0
2018-05-04 09:40:00,11.14,11.22,11.09,11.13,921845.0,11.14,11.22,11.09,11.13,921845.0
2018-05-04 09:50:00,11.13,11.13,10.99,11.02,539990.0,11.13,11.13,10.99,11.02,539990.0
2018-05-04 10:00:00,11.01,11.07,10.99,11.0,355925.0,11.01,11.07,10.99,11.0,355925.0
2018-05-04 10:10:00,11.0,11.0,10.77,10.78,1057985.0,11.0,11.0,10.77,10.78,1057985.0
2018-05-04 10:20:00,10.78,10.85,10.78,10.78,881595.0,10.78,10.85,10.78,10.78,881595.0
2018-05-04 10:30:00,10.78,10.79,10.68,10.71,877760.0,10.78,10.79,10.68,10.71,877760.0
2018-05-04 10:40:00,10.72,10.78,10.7,10.74,448355.0,10.72,10.78,10.7,10.74,448355.0
2018-05-04 10:50:00,10.73,10.84,10.72,10.8,763750.0,10.73,10.84,10.72,10.8,763750.0
2018-05-04 11:00:00,10.8,10.83,10.79,10.83,341620.0,10.8,10.83,10.79,10.83,341620.0
2018-05-04 11:10:00,10.83,10.86,10.81,10.83,325325.0,10.83,10.86,10.81,10.83,325325.0
2018-05-04 11:20:00,10.83,10.89,10.83,10.89,459220.0,10.83,10.89,10.83,10.89,459220.0
2018-05-04 11:30:00,10.89,10.93,10.87,10.91,232565.0,10.89,10.93,10.87,10.91,232565.0
2018-05-04 11:40:00,10.91,10.91,10.87,10.88,220795.0,10.91,10.91,10.87,10.88,220795.0
2018-05-04 11:50:00,10.89,10.97,10.88,10.97,417175.0,10.89,10.97,10.88,10.97,417175.0
2018-05-04 12:00:00,10.97,10.98,10.93,10.97,172935.0,10.97,10.98,10.93,10.97,172935.0
2018-05-04 12:10:00,10.97,10.98,10.96,10.97,135410.0,10.97,10.98,10.96,10.97,135410.0
2018-05-04 12:20:00,10.97,11.02,10.96,10.98,130100.0,10.97,11.02,10.96,10.98,130100.0
2018-05-04 12:30:00,10.98,10.99,10.96,10.97,187705.0,10.98,10.99,10.96,10.97,187705.0
2018-05-04 12:40:00,10.97,10.97,10.95,10.95,99555.0,10.97,10.97,10.95,10.95,99555.0
2018-05-04 12:50:00,10.95,10.96,10.92,10.93,114630.0,10.95,10.96,10.92,10.93,114630.0
2018-05-04 13:00:00,10.93,10.95,10.93,10.93,123640.0,10.93,10.95,10.93,10.93,123640.0
2018-05-04 13:10:00,10.93,10.93,10.86,10.87,195860.0,10.93,10.93,10.86,10.87,195860.0
2018-05-04 13:20:00,10.87,10.9,10.87,10.9,126945.0,10.87,10.9,10.87,10.9,126945.0
2018-05-04 13:30:00,10.89,10.93,10.89,10.93,162265.0,10.89,10.93,10.89,10.93,162265.0
2018-05-04 13:40:00,10.94,10.95,10.92,10.95,156705.0,10.94,10.95,10.92,10.95,156705.0
2018-05-04 13:50:00,10.95,10.97,10.93,10.94,257025.0,10.95,10.97,10.93,10.94,257025.0
2018-05-04 14:00:00,10.94,10.98,10.94,10.98,131925.0,10.94,10.98,10.94,10.98,131925.0
2018-05-04 14:10:00,10.98,11.02,10.98,11.0,226010.0,10.98,11.02,10.98,11.0,226010.0
2018-05-04 14:20:00,11.0,11.01,11.0,11.01,159315.0,11.0,11.01,11.0,11.01,159315.0
2018-05-04 14:30:00,11.01,11.02,11.0,11.0,132715.0,11.01,11.02,11.0,11.0,132715.0
2018-05-04 14:40:00,11.0,11.01,10.99,10.99,89005.0,11.0,11.01,10.99,10.99,89005.0
2018-05-04 14:50:00,11.0,11.0,10.98,10.98,154305.0,11.0,11.0,10.98,10.98,154305.0
2018-05-04 15:00:00,10.98,11.0,10.94,10.96,199000.0,10.98,11.0,10.94,10.96,199000.0
2018-05-04 15:10:00,10.96,10.97,10.94,10.95,291280.0,10.96,10.97,10.94,10.95,291280.0
2018-05-04 15:20:00,10.95,10.95,10.92,10.95,299105.0,10.95,10.95,10.92,10.95,299105.0
2018-05-04 15:30:00,10.95,10.96,10.94,10.95,275945.0,10.95,10.96,10.94,10.95,275945.0
2018-05-04 15:40:00,10.95,10.98,10.94,10.94,472350.0,10.95,10.98,10.94,10.94,472350.0
2018-05-04 15:50:00,10.94,10.96,10.91,10.95,847270.0,10.94,10.96,10.91,10.95,847270.0
2018-05-07 09:30:00,11.04,11.04,10.95,10.98,255170.0,11.04,11.04,10.95,10.98,255170.0
2018-05-07 09:40:00,10.97,11.01,10.96,10.98,120320.0,10.97,11.01,10.96,10.98,120320.0
2018-05-07 09:50:00,10.98,11.04,10.98,11.03,154470.0,10.98,11.04,10.98,11.03,154470.0
2018-05-07 10:00:00,11.02,11.08,11.01,11.07,148335.0,11.02,11.08,11.01,11.07,148335.0
2018-05-07 10:10:00,11.07,11.08,11.04,11.06,199940.0,11.07,11.08,11.04,11.06,199940.0
2018-05-07 10:20:00,11.06,11.06,11.02,11.05,259420.0,11.06,11.06,11.02,11.05,259420.0
2018-05-07 10:30:00,11.05,11.07,11.03,11.04,158725.0,11.05,11.07,11.03,11.04,158725.0
2018-05-07 10:40:00,11.04,11.05,11.02,11.02,153660.0,11.04,11.05,11.02,11.02,153660.0
2018-05-07 10:50:00,11.02,11.07,11.02,11.06,212170.0,11.02,11.07,11.02,11.06,212170.0
2018-05-07 11:00:00,11.06,11.07,11.04,11.07,236745.0,11.06,11.07,11.04,11.07,236745.0
2018-05-07 11:10:00,11.07,11.12,11.07,11.12,280500.0,11.07,11.12,11.07,11.12,280500.0
2018-05-07 11:20:00,11.13,11.14,11.1,11.1,141840.0,11.13,11.14,11.1,11.1,141840.0
2018-05-07 11:30:00,11.11,11.11,11.08,11.09,137050.0,11.11,11.11,11.08,11.09,137050.0
2018-05-07 11:40:00,11.09,11.09,11.07,11.09,121380.0,11.09,11.09,11.07,11.09,121380.0
2018-05-07 11:50:00,11.1,11.13,11.1,11.13,61280.0,11.1,11.13,11.1,11.13,61280.0
2018-05-07 12:00:00,11.13,11.14,11.11,11.13,77575.0,11.13,11.14,11.11,11.13,77575.0
2018-05-07 12:10:00,11.13,11.13,11.11,11.12,76150.0,11.13,11.13,11.11,11.12,76150.0
2018-05-07 12:20:00,11.12,11.12,11.1,11.12,60385.0,11.12,11.12,11.1,11.12,60385.0
2018-05-07 12:30:00,11.12,11.12,11.11,11.12,76855.0,11.12,11.12,11.11,11.12,76855.0
2018-05-07 12:40:00,11.12,11.13,11.1,11.12,65570.0,11.12,11.13,11.1,11.12,65570.0
2018-05-07 12:50:00,11.12,11.12,11.11,11.12,85280.0,11.12,11.12,11.11,11.12,85280.0
2018-05-07 13:00:00,11.12,11.14,11.12,11.12,64110.0,11.12,11.14,11.12,11.12,64110.0
2018-05-07 13:10:00,11.12,11.13,11.12,11.13,93255.0,11.12,11.13,11.12,11.13,93255.0
2018-05-07 13:20:00,11.13,11.14,11.13,11.14,76615.0,11.13,11.14,11.13,11.14,76615.0
2018-05-07 13:30:00,11.14,11.15,11.13,11.15,76880.0,11.14,11.15,11.13,11.15,76880.0
2018-05-07 13:40:00,11.15,11.16,11.14,11.15,66555.0,11.15,11.16,11.14,11.15,66555.0
2018-05-07 13:50:00,11.15,11.15,11.14,11.14,68120.0,11.15,11.15,11.14,11.14,68120.0
2018-05-07 14:00:00,11.14,11.16,11.14,11.14,60825.0,11.14,11.16,11.14,11.14,60825.0
2018-05-07 14:10:00,11.14,11.15,11.13,11.15,73750.0,11.14,11.15,11.13,11.15,73750.0
2018-05-07 14:20:00,11.15,11.16,11.13,11.15,108095.0,11.15,11.16,11.13,11.15,108095.0
2018-05-07 14:30:00,11.15,11.16,11.15,11.15,60295.0,11.15,11.16,11.15,11.15,60295.0
2018-05-07 14:40:00,11.15,11.16,11.14,11.14,68340.0,11.15,11.16,11.14,11.14,68340.0
2018-05-07 14:50:00,11.14,11.16,11.13,11.15,136810.0,11.14,11.16,11.13,11.15,136810.0
2018-05-07 15:00:00,11.14,11.16,11.14,11.15,109920.0,11.14,11.16,11.14,11.15,109920.0
2018-05-07 15:10:00,11.15,11.15,11.11,11.12,170550.0,11.15,11.15,11.11,11.12,170550.0
2018-05-07 15:20:00,11.12,11.13,11.1,11.13,180820.0,11.12,11.13,11.1,11.13,180820.0
2018-05-07 15:30:00,11.13,11.16,11.13,11.15,209215.0,11.13,11.16,11.13,11.15,209215.0
2018-05-07 15:40:00,11.15,11.15,11.13,11.15,248350.0,11.15,11.15,11.13,11.15,248350.0
2018-05-07 15:50:00,11.15,11.15,11.13,11.14,528365.0,11.15,11.15,11.13,11.14,528365.0
2018-05-08 09:30:00,11.08,11.15,11.06,11.15,313465.0,11.08,11.15,11.06,11.15,313465.0
2018-05-08 09:40:00,11.16,11.19,11.15,11.17,144410.0,11.16,11.19,11.15,11.17,144410.0
2018-05-08 09:50:00,11.18,11.19,11.12,11.15,167205.0,11.18,11.19,11.12,11.15,167205.0
2018-05-08 10:00:00,11.15,11.2,11.15,11.2,160795.0,11.15,11.2,11.15,11.2,160795.0
2018-05-08 10:10:00,11.19,11.23,11.19,11.21,272445.0,11.19,11.23,11.19,11.21,272445.0
2018-05-08 10:20:00,11.21,11.23,11.2,11.22,150135.0,11.21,11.23,11.2,11.22,150135.0
2018-05-08 10:30:00,11.23,11.28,11.23,11.26,243775.0,11.23,11.28,11.23,11.26,243775.0
2018-05-08 10:40:00,11.27,11.28,11.25,11.27,142015.0,11.27,11.28,11.25,11.27,142015.0
2018-05-08 10:50:00,11.28,11.3,11.26,11.26,217020.0,11.28,11.3,11.26,11.26,217020.0
2018-05-08 11:00:00,11.26,11.28,11.26,11.28,225205.0,11.26,11.28,11.26,11.28,225205.0
2018-05-08 11:10:00,11.28,11.34,11.28,11.32,280410.0,11.28,11.34,11.28,11.32,280410.0
2018-05-08 11:20:00,11.32,11.32,11.29,11.31,150155.0,11.32,11.32,11.29,11.31,150155.0
2018-05-08 11:30:00,11.3,11.32,11.28,11.29,192210.0,11.3,11.32,11.28,11.29,192210.0
2018-05-08 11:40:00,11.29,11.3,11.26,11.27,208350.0,11.29,11.3,11.26,11.27,208350.0
2018-05-08 11:50:00,11.27,11.28,11.26,11.27,126460.0,11.27,11.28,11.26,11.27,126460.0
2018-05-08 12:00:00,11.26,11.27,11.26,11.26,108585.0,11.26,11.27,11.26,11.26,108585.0
2018-05-08 12:10:00,11.26,11.27,11.24,11.25,163630.0,11.26,11.27,11.24,11.25,163630.0
2018-05-08 12:20:00,11.25,11.26,11.24,11.26,110605.0,11.25,11.26,11.24,11.26,110605.0
2018-05-08 12:30:00,11.26,11.27,11.25,11.26,126570.0,11.26,11.27,11.25,11.26,126570.0
2018-05-08 12:40:00,11.26,11.26,11.25,11.25,104115.0,11.26,11.26,11.25,11.25,104115.0
2018-05-08 12:50:00,11.25,11.25,11.21,11.23,138970.0,11.25,11.25,11.21,11.23,138970.0
2018-05-08 13:00:00,11.23,11.26,11.22,11.23,113540.0,11.23,11.26,11.22,11.23,113540.0
2018-05-08 13:10:00,11.23,11.24,11.22,11.23,79530.0,11.23,11.24,11.22,11.23,79530.0
2018-05-08 13:20:00,11.23,11.26,11.23,11.25,120960.0,11.23,11.26,11.23,11.25,120960.0
2018-05-08 13:30:00,11.25,11.26,11.25,11.26,127750.0,11.25,11.26,11.25,11.26,127750.0
2018-05-08 13:40:00,11.26,11.31,11.26,11.29,151440.0,11.26,11.31,11.26,11.29,151440.0
2018-05-08 13:50:00,11.29,11.3,11.28,11.29,117610.0,11.29,11.3,11.28,11.29,117610.0
2018-05-08 14:00:00,11.29,11.32,11.29,11.31,136300.0,11.29,11.32,11.29,11.31,136300.0
2018-05-08 14:10:00,11.31,11.32,11.27,11.3,172310.0,11.31,11.32,11.27,11.3,172310.0
2018-05-08 14:20:00,11.3,11.35,11.29,11.35,224375.0,11.3,11.35,11.29,11.35,224375.0
2018-05-08 14:30:00,11.35,11.35,11.31,11.31,165045.0,11.35,11.35,11.31,11.31,165045.0
2018-05-08 14:40:00,11.3,11.32,11.27,11.3,122005.0,11.3,11.32,11.27,11.3,122005.0
2018-05-08 14:50:00,11.3,11.33,11.29,11.32,198860.0,11.3,11.33,11.29,11.32,198860.0
2018-05-08 15:00:00,11.32,11.32,11.29,11.3,108575.0,11.32,11.32,11.29,11.3,108575.0
2018-05-08 15:10:00,11.3,11.33,11.3,11.32,104645.0,11.3,11.33,11.3,11.32,104645.0
2018-05-08 15:20:00,11.32,11.35,11.32,11.35,217280.0,11.32,11.35,11.32,11.35,217280.0
2018-05-08 15:30:00,11.35,11.37,11.34,11.35,235820.0,11.35,11.37,11.34,11.35,235820.0
2018-05-08 15:40:00,11.35,11.36,11.34,11.36,447380.0,11.35,11.36,11.34,11.36,447380.0
2018-05-08 15:50:00,11.36,11.39,11.36,11.39,1077650.0,11.36,11.39,11.36,11.39,1077650.0
2018-05-09 09:30:00,11.41,11.56,11.41,11.54,442045.0,11.41,11.56,11.41,11.54,442045.0
2018-05-09 09:40:00,11.54,11.6,11.51,11.59,321745.0,11.54,11.6,11.51,11.59,321745.0
2018-05-09 09:50:00,11.6,11.68,11.6,11.63,453835.0,11.6,11.68,11.6,11.63,453835.0
2018-05-09 10:00:00,11.64,11.68,11.63,11.67,306255.0,11.64,11.68,11.63,11.67,306255.0
2018-05-09 10:10:00,11.67,11.76,11.67,11.75,565580.0,11.67,11.76,11.67,11.75,565580.0
2018-05-09 10:20:00,11.75,11.75,11.64,11.65,234485.0,11.75,11.75,11.64,11.65,234485.0
2018-05-09 10:30:00,11.65,11.67,11.62,11.62,464370.0,11.65,11.67,11.62,11.62,464370.0
2018-05-09 10:40:00,11.63,11.66,11.6,11.6,544600.0,11.63,11.66,11.6,11.6,544600.0
2018-05-09 10:50:00,11.61,11.61,11.55,11.58,159895.0,11.61,11.61,11.55,11.58,159895.0
2018-05-09 11:00:00,11.58,11.63,11.57,11.63,156230.0,11.58,11.63,11.57,11.63,156230.0
2018-05-09 11:10:00,11.63,11.64,11.61,11.63,196760.0,11.63,11.64,11.61,11.63,196760.0
2018-05-09 11:20:00,11.63,11.67,11.62,11.63,189310.0,11.63,11.67,11.62,11.63,189310.0
2018-05-09 11:30:00,11.63,11.63,11.62,11.63,120505.0,11.63,11.63,11.62,11.63,120505.0
2018-05-09 11:40:00,11.64,11.66,11.63,11.64,149450.0,11.64,11.66,11.63,11.64,149450.0
2018-05-09 11:50:00,11.64,11.65,11.63,11.65,126845.0,11.64,11.65,11.63,11.65,126845.0
2018-05-09 12:00:00,11.65,11.68,11.64,11.67,144330.0,11.65,11.68,11.64,11.67,144330.0
2018-05-09 12:10:00,11.67,11.67,11.66,11.66,59730.0,11.67,11.67,11.66,11.66,59730.0
2018-05-09 12:20:00,11.66,11.68,11.66,11.67,141670.0,11.66,11.68,11.66,11.67,141670.0
2018-05-09 12:30:00,11.67,11.68,11.66,11.66,140370.0,11.67,11.68,11.66,11.66,140370.0
2018-05-09 12:40:00,11.66,11.68,11.65,11.68,68180.0,11.66,11.68,11.65,11.68,68180.0
2018-05-09 12:50:00,11.68,11.69,11.67,11.68,80850.0,11.68,11.69,11.67,11.68,80850.0
2018-05-09 13:00:00,11.68,11.71,11.68,11.7,94390.0,11.68,11.71,11.68,11.7,94390.0
2018-05-09 13:10:00,11.7,11.72,11.69,11.69,96735.0,11.7,11.72,11.69,11.69,96735.0
2018-05-09 13:20:00,11.69,11.72,11.69,11.72,54720.0,11.69,11.72,11.69,11.72,54720.0
2018-05-09 13:30:00,11.73,11.73,11.71,11.73,45980.0,11.73,11.73,11.71,11.73,45980.0
2018-05-09 13:40:00,11.74,11.75,11.73,11.74,79680.0,11.74,11.75,11.73,11.74,79680.0
2018-05-09 13:50:00,11.74,11.77,11.74,11.75,153990.0,11.74,11.77,11.74,11.75,153990.0
2018-05-09 14:00:00,11.75,11.77,11.74,11.76,122845.0,11.75,11.77,11.74,11.76,122845.0
2018-05-09 14:10:00,11.76,11.77,11.75,11.76,153730.0,11.76,11.77,11.75,11.76,153730.0
2018-05-09 14:20:00,11.76,11.76,11.74,11.75,121450.0,11.76,11.76,11.74,11.75,121450.0
2018-05-09 14:30:00,11.75,11.78,11.75,11.76,135410.0,11.75,11.78,11.75,11.76,135410.0
2018-05-09 14:40:00,11.76,11.77,11.75,11.77,99915.0,11.76,11.77,11.75,11.77,99915.0
2018-05-09 14:50:00,11.77,11.78,11.75,11.77,144315.0,11.77,11.78,11.75,11.77,144315.0
2018-05-09 15:00:00,11.77,11.78,11.76,11.77,167335.0,11.77,11.78,11.76,11.77,167335.0
2018-05-09 15:10:00,11.77,11.78,11.75,11.76,199975.0,11.77,11.78,11.75,11.76,199975.0
2018-05-09 15:20:00,11.76,11.81,11.76,11.77,348075.0,11.76,11.81,11.76,11.77,348075.0
2018-05-09 15:30:00,11.77,11.79,11.75,11.76,361135.0,11.77,11.79,11.75,11.76,361135.0
2018-05-09 15:40:00,11.76,11.78,11.75,11.77,383685.0,11.76,11.78,11.75,11.77,383685.0
2018-05-09 15:50:00,11.77,11.81,11.77,11.8,1022650.0,11.77,11.81,11.77,11.8,1022650.0
2018-05-10 09:30:00,11.78,11.86,11.77,11.86,250490.0,11.78,11.86,11.77,11.86,250490.0
2018-05-10 09:40:00,11.86,11.86,11.8,11.8,60260.0,11.86,11.86,11.8,11.8,60260.0
2018-05-10 09:50:00,11.8,11.86,11.8,11.86,81635.0,11.8,11.86,11.8,11.86,81635.0
2018-05-10 10:00:00,11.86,11.92,11.85,11.92,96755.0,11.86,11.92,11.85,11.92,96755.0
2018-05-10 10:10:00,11.92,11.97,11.92,11.97,225430.0,11.92,11.97,11.92,11.97,225430.0
2018-05-10 10:20:00,11.97,11.98,11.94,11.94,194820.0,11.97,11.98,11.94,11.94,194820.0
2018-05-10 10:30:00,11.94,11.95,11.92,11.95,136125.0,11.94,11.95,11.92,11.95,136125.0
2018-05-10 10:40:00,11.94,12.0,11.94,11.99,416990.0,11.94,12.0,11.94,11.99,416990.0
2018-05-10 10:50:00,12.0,12.0,11.97,11.98,114290.0,12.0,12.0,11.97,11.98,114290.0
2018-05-10 11:00:00,11.98,12.04,11.98,12.03,203290.0,11.98,12.04,11.98,12.03,203290.0
2018-05-10 11:10:00,12.03,12.04,12.0,12.01,170770.0,12.03,12.04,12.0,12.01,170770.0
2018-05-10 11:20:00,12.0,12.01,11.97,11.98,72160.0,12.0,12.01,11.97,11.98,72160.0
2018-05-10 11:30:00,11.98,11.98,11.96,11.98,66660.0,11.98,11.98,11.96,11.98,66660.0
2018-05-10 11:40:00,11.98,11.99,11.97,11.97,67065.0,11.98,11.99,11.97,11.97,67065.0
2018-05-10 11:50:00,11.98,11.99,11.93,11.98,174245.0,11.98,11.99,11.93,11.98,174245.0
2018-05-10 12:00:00,11.98,12.01,11.98,12.0,126215.0,11.98,12.01,11.98,12.0,126215.0
2018-05-10 12:10:00,12.0,12.01,11.99,12.0,62870.0,12.0,12.01,11.99,12.0,62870.0
2018-05-10 12:20:00,12.0,12.03,12.0,12.02,62275.0,12.0,12.03,12.0,12.02,62275.0
2018-05-10 12:30:00,12.02,12.02,12.01,12.02,83145.0,12.02,12.02,12.01,12.02,83145.0
2018-05-10 12:40:00,12.02,12.02,12.01,12.01,102860.0,12.02,12.02,12.01,12.01,102860.0
2018-05-10 12:50:00,12.02,12.02,12.0,12.02,40415.0,12.02,12.02,12.0,12.02,40415.0
2018-05-10 13:00:00,12.02,12.03,12.02,12.02,62160.0,12.02,12.03,12.02,12.02,62160.0
2018-05-10 13:10:00,12.02,12.04,12.02,12.04,69090.0,12.02,12.04,12.02,12.04,69090.0
2018-05-10 13:20:00,12.04,12.06,12.04,12.05,124285.0,12.04,12.06,12.04,12.05,124285.0
2018-05-10 13:30:00,12.05,12.05,12.03,12.03,86910.0,12.05,12.05,12.03,12.03,86910.0
2018-05-10 13:40:00,12.03,12.03,12.0,12.01,172995.0,12.03,12.03,12.0,12.01,172995.0
2018-05-10 13:50:00,12.01,12.02,12.0,12.0,269065.0,12.01,12.02,12.0,12.0,269065.0
2018-05-10 14:00:00,12.0,12.03,12.0,12.03,108020.0,12.0,12.03,12.0,12.03,108020.0
2018-05-10 14:10:00,12.03,12.05,12.01,12.01,87760.0,12.03,12.05,12.01,12.01,87760.0
2018-05-10 14:20:00,12.01,12.02,12.01,12.02,47330.0,12.01,12.02,12.01,12.02,47330.0
2018-05-10 14:30:00,12.02,12.02,12.0,12.01,130370.0,12.02,12.02,12.0,12.01,130370.0
2018-05-10 14:40:00,12.0,12.02,12.0,12.02,94290.0,12.0,12.02,12.0,12.02,94290.0
2018-05-10 14:50:00,12.02,12.02,12.0,12.01,99865.0,12.02,12.02,12.0,12.01,99865.0
2018-05-10 15:00:00,12.01,12.01,12.0,12.01,98910.0,12.01,12.01,12.0,12.01,98910.0
2018-05-10 15:10:00,12.01,12.02,12.0,12.01,146775.0,12.01,12.02,12.0,12.01,146775.0
2018-05-10 15:20:00,12.0,12.01,12.0,12.01,133970.0,12.0,12.01,12.0,12.01,133970.0
2018-05-10 15:30:00,12.01,12.02,12.01,12.01,179770.0,12.01,12.02,12.01,12.01,179770.0
2018-05-10 15:40:00,12.01,12.02,12.0,12.02,219175.0,12.01,12.02,12.0,12.02,219175.0
2018-05-10 15:50:00,12.02,12.04,12.01,12.03,682640.0,12.02,12.04,12.01,12.03,682640.0
2018-05-11 09:30:00,12.04,12.04,11.94,11.94,281005.0,12.04,12.04,11.94,11.94,281005.0
2018-05-11 09:40:00,11.95,11.96,11.87,11.92,623270.0,11.95,11.96,11.87,11.92,623270.0
2018-05-11 09:50:00,11.92,11.97,11.89,11.97,76175.0,11.92,11.97,11.89,11.97,76175.0
2018-05-11 10:00:00,11.97,12.04,11.96,12.04,162250.0,11.97,12.04,11.96,12.04,162250.0
2018-05-11 10:10:00,12.04,12.06,12.02,12.03,113680.0,12.04,12.06,12.02,12.03,113680.0
2018-05-11 10:20:00,12.03,12.06,12.02,12.06,113360.0,12.03,12.06,12.02,12.06,113360.0
2018-05-11 10:30:00,12.06,12.09,12.05,12.05,126720.0,12.06,12.09,12.05,12.05,126720.0
2018-05-11 10:40:00,12.05,12.09,12.05,12.09,112950.0,12.05,12.09,12.05,12.09,112950.0
2018-05-11 10:50:00,12.09,12.11,12.07,12.07,119760.0,12.09,12.11,12.07,12.07,119760.0
2018-05-11 11:00:00,12.07,12.07,12.03,12.05,171790.0,12.07,12.07,12.03,12.05,171790.0
2018-05-11 11:10:00,12.05,12.06,12.03,12.03,133400.0,12.05,12.06,12.03,12.03,133400.0
2018-05-11 11:20:00,12.03,12.04,12.02,12.02,102590.0,12.03,12.04,12.02,12.02,102590.0
2018-05-11 11:30:00,12.02,12.03,12.0,12.02,82250.0,12.02,12.03,12.0,12.02,82250.0
2018-05-11 11:40:00,12.02,12.03,11.99,11.99,125260.0,12.02,12.03,11.99,11.99,125260.0
2018-05-11 11:50:00,11.99,12.05,11.99,12.04,91945.0,11.99,12.05,11.99,12.04,91945.0
2018-05-11 12:00:00,12.04,12.04,12.01,12.01,81715.0,12.04,12.04,12.01,12.01,81715.0
2018-05-11 12:10:00,12.01,12.03,12.0,12.03,115900.0,12.01,12.03,12.0,12.03,115900.0
2018-05-11 12:20:00,12.03,12.03,11.98,12.01,84300.0,12.03,12.03,11.98,12.01,84300.0
2018-05-11 12:30:00,12.0,12.02,12.0,12.02,148820.0,12.0,12.02,12.0,12.02,148820.0
2018-05-11 12:40:00,12.02,12.04,12.02,12.04,144280.0,12.02,12.04,12.02,12.04,144280.0
2018-05-11 12:50:00,12.04,12.06,12.03,12.04,105580.0,12.04,12.06,12.03,12.04,105580.0
2018-05-11 13:00:00,12.04,12.07,12.04,12.07,115735.0,12.04,12.07,12.04,12.07,115735.0
2018-05-11 13:10:00,12.07,12.07,12.04,12.05,102565.0,12.07,12.07,12.04,12.05,102565.0
2018-05-11 13:20:00,12.05,12.07,12.05,12.06,63300.0,12.05,12.07,12.05,12.06,63300.0
2018-05-11 13:30:00,12.06,12.06,12.03,12.03,213200.0,12.06,12.06,12.03,12.03,213200.0
2018-05-11 13:40:00,12.03,12.04,12.02,12.03,127825.0,12.03,12.04,12.02,12.03,127825.0
2018-05-11 13:50:00,12.03,12.04,12.03,12.04,88465.0,12.03,12.04,12.03,12.04,88465.0
2018-05-11 14:00:00,12.04,12.05,12.03,12.03,68720.0,12.04,12.05,12.03,12.03,68720.0
2018-05-11 14:10:00,12.03,12.04,12.02,12.04,80640.0,12.03,12.04,12.02,12.04,80640.0
2018-05-11 14:20:00,12.04,12.05,12.03,12.03,85160.0,12.04,12.05,12.03,12.03,85160.0
2018-05-11 14:30:00,12.03,12.06,12.03,12.05,92975.0,12.03,12.06,12.03,12.05,92975.0
2018-05-11 14:40:00,12.05,12.06,12.05,12.05,124970.0,12.05,12.06,12.05,12.05,124970.0
2018-05-11 14:50:00,12.06,12.06,12.04,12.05,132170.0,12.06,12.06,12.04,12.05,132170.0
2018-05-11 15:00:00,12.05,12.06,12.04,12.04,104870.0,12.05,12.06,12.04,12.04,104870.0
2018-05-11 15:10:00,12.04,12.05,12.04,12.05,166020.0,12.04,12.05,12.04,12.05,166020.0
2018-05-11 15:20:00,12.05,12.05,12.04,12.04,215300.0,12.05,12.05,12.04,12.04,215300.0
2018-05-11 15:30:00,12.04,12.07,12.04,12.06,195760.0,12.04,12.07,12.04,12.06,195760.0
2018-05-11 15:40:00,12.06,12.06,12.05,12.06,274400.0,12.06,12.06,12.05,12.06,274400.0
2018-05-11 15:50:00,12.06,12.08,12.06,12.08,651565.0,12.06,12.08,12.06,12.08,651565.0
2018-05-14 09:30:00,12.08,12.09,12.04,12.06,253490.0,12.08,12.09,12.04,12.06,253490.0
2018-05-14 09:40:00,12.05,12.16,12.05,12.12,232575.0,12.05,12.16,12.05,12.12,232575.0
2018-05-14 09:50:00,12.12,12.12,12.06,12.06,145440.0,12.12,12.12,12.06,12.06,145440.0
2018-05-14 10:00:00,12.06,12.09,12.06,12.08,58495.0,12.06,12.09,12.06,12.08,58495.0
2018-05-14 10:10:00,12.08,12.09,12.05,12.05,482725.0,12.08,12.09,12.05,12.05,482725.0
2018-05-14 10:20:00,12.05,12.09,12.05,12.08,141780.0,12.05,12.09,12.05,12.08,141780.0
2018-05-14 10:30:00,12.08,12.1,12.08,12.1,70935.0,12.08,12.1,12.08,12.1,70935.0
2018-05-14 10:40:00,12.1,12.11,12.08,12.09,41800.0,12.1,12.11,12.08,12.09,41800.0
2018-05-14 10:50:00,12.08,12.11,12.08,12.08,117445.0,12.08,12.11,12.08,12.08,117445.0
2018-05-14 11:00:00,12.08,12.08,12.07,12.08,31510.0,12.08,12.08,12.07,12.08,31510.0
2018-05-14 11:10:00,12.07,12.12,12.07,12.12,33205.0,12.07,12.12,12.07,12.12,33205.0
2018-05-14 11:20:00,12.11,12.12,12.06,12.06,85440.0,12.11,12.12,12.06,12.06,85440.0
2018-05-14 11:30:00,12.06,12.08,12.03,12.04,80275.0,12.06,12.08,12.03,12.04,80275.0
2018-05-14 11:40:00,12.04,12.07,12.04,12.06,82780.0,12.04,12.07,12.04,12.06,82780.0
2018-05-14 11:50:00,12.07,12.07,12.04,12.04,360445.0,12.07,12.07,12.04,12.04,360445.0
2018-05-14 12:00:00,12.04,12.06,12.04,12.06,50630.0,12.04,12.06,12.04,12.06,50630.0
2018-05-14 12:10:00,12.05,12.07,12.03,12.04,40265.0,12.05,12.07,12.03,12.04,40265.0
2018-05-14 12:20:00,12.04,12.05,12.0,12.0,115115.0,12.04,12.05,12.0,12.0,115115.0
2018-05-14 12:30:00,12.01,12.03,12.0,12.01,75770.0,12.01,12.03,12.0,12.01,75770.0
2018-05-14 12:40:00,12.01,12.02,11.99,12.0,62035.0,12.01,12.02,11.99,12.0,62035.0
2018-05-14 12:50:00,12.0,12.0,11.93,11.94,150195.0,12.0,12.0,11.93,11.94,150195.0
2018-05-14 13:00:00,11.94,11.94,11.91,11.91,113895.0,11.94,11.94,11.91,11.91,113895.0
2018-05-14 13:10:00,11.91,11.92,11.85,11.86,230385.0,11.91,11.92,11.85,11.86,230385.0
2018-05-14 13:20:00,11.86,11.87,11.84,11.86,118785.0,11.86,11.87,11.84,11.86,118785.0
2018-05-14 13:30:00,11.86,11.88,11.83,11.87,109010.0,11.86,11.88,11.83,11.87,109010.0
2018-05-14 13:40:00,11.88,11.91,11.88,11.89,86705.0,11.88,11.91,11.88,11.89,86705.0
2018-05-14 13:50:00,11.89,11.9,11.88,11.89,101450.0,11.89,11.9,11.88,11.89,101450.0
2018-05-14 14:00:00,11.89,11.9,11.87,11.89,84130.0,11.89,11.9,11.87,11.89,84130.0
2018-05-14 14:10:00,11.89,11.9,11.87,11.89,116070.0,11.89,11.9,11.87,11.89,116070.0
2018-05-14 14:20:00,11.89,11.91,11.89,11.91,81855.0,11.89,11.91,11.89,11.91,81855.0
2018-05-14 14:30:00,11.9,11.92,11.9,11.92,56590.0,11.9,11.92,11.9,11.92,56590.0
2018-05-14 14:40:00,11.92,11.93,11.91,11.91,86220.0,11.92,11.93,11.91,11.91,86220.0
2018-05-14 14:50:00,11.91,11.93,11.9,11.93,51985.0,11.91,11.93,11.9,11.93,51985.0
2018-05-14 15:00:00,11.92,11.93,11.92,11.92,64470.0,11.92,11.93,11.92,11.92,64470.0
2018-05-14 15:10:00,11.92,11.93,11.91,11.93,119835.0,11.92,11.93,11.91,11.93,119835.0
2018-05-14 15:20:00,11.93,11.94,11.92,11.94,47625.0,11.93,11.94,11.92,11.94,47625.0
2018-05-14 15:30:00,11.94,11.94,11.94,11.94,415125.0,11.94,11.94,11.94,11.94,415125.0
2018-05-14 15:40:00,11.94,11.94,11.91,11.91,130705.0,11.94,11.94,11.91,11.91,130705.0
2018-05-14 15:50:00,11.91,11.92,11.89,11.91,538510.0,11.91,11.92,11.89,11.91,538510.0
2018-05-15 09:30:00,11.85,11.87,11.72,11.76,332240.0,11.85,11.87,11.72,11.76,332240.0
2018-05-15 09:40:00,11.76,11.77,11.73,11.75,213425.0,11.76,11.77,11.73,11.75,213425.0
2018-05-15 09:50:00,11.74,11.75,11.68,11.68,224380.0,11.74,11.75,11.68,11.68,224380.0
2018-05-15 10:00:00,11.67,11.74,11.66,11.73,262890.0,11.67,11.74,11.66,11.73,262890.0
2018-05-15 10:10:00,11.74,11.78,11.74,11.77,140365.0,11.74,11.78,11.74,11.77,140365.0
2018-05-15 10:20:00,11.77,11.8,11.76,11.78,122505.0,11.77,11.8,11.76,11.78,122505.0
2018-05-15 10:30:00,11.78,11.84,11.78,11.84,105815.0,11.78,11.84,11.78,11.84,105815.0
2018-05-15 10:40:00,11.83,11.83,11.79,11.81,68005.0,11.83,11.83,11.79,11.81,68005.0
2018-05-15 10:50:00,11.81,11.81,11.77,11.79,157750.0,11.81,11.81,11.77,11.79,157750.0
2018-05-15 11:00:00,11.79,11.82,11.79,11.81,79925.0,11.79,11.82,11.79,11.81,79925.0
2018-05-15 11:10:00,11.8,11.83,11.8,11.83,170740.0,11.8,11.83,11.8,11.83,170740.0
2018-05-15 11:20:00,11.83,11.86,11.82,11.84,109420.0,11.83,11.86,11.82,11.84,109420.0
2018-05-15 11:30:00,11.85,11.88,11.85,11.88,68500.0,11.85,11.88,11.85,11.88,68500.0
2018-05-15 11:40:00,11.88,11.9,11.87,11.9,50875.0,11.88,11.9,11.87,11.9,50875.0
2018-05-15 11:50:00,11.9,11.92,11.88,11.88,75560.0,11.9,11.92,11.88,11.88,75560.0
2018-05-15 12:00:00,11.88,11.89,11.85,11.87,72065.0,11.88,11.89,11.85,11.87,72065.0
2018-05-15 12:10:00,11.87,11.87,11.85,11.85,31005.0,11.87,11.87,11.85,11.85,31005.0
2018-05-15 12:20:00,11.86,11.88,11.85,11.88,37120.0,11.86,11.88,11.85,11.88,37120.0
2018-05-15 12:30:00,11.88,11.91,11.88,11.9,62760.0,11.88,11.91,11.88,11.9,62760.0
2018-05-15 12:40:00,11.9,11.91,11.9,11.91,54365.0,11.9,11.91,11.9,11.91,54365.0
2018-05-15 12:50:00,11.91,11.92,11.9,11.91,58180.0,11.91,11.92,11.9,11.91,58180.0
2018-05-15 13:00:00,11.91,11.92,11.89,11.89,80255.0,11.91,11.92,11.89,11.89,80255.0
2018-05-15 13:10:00,11.9,11.9,11.85,11.87,121960.0,11.9,11.9,11.85,11.87,121960.0
2018-05-15 13:20:00,11.88,11.9,11.87,11.89,39025.0,11.88,11.9,11.87,11.89,39025.0
2018-05-15 13:30:00,11.89,11.89,11.87,11.88,63480.0,11.89,11.89,11.87,11.88,63480.0
2018-05-15 13:40:00,11.88,11.88,11.87,11.88,54000.0,11.88,11.88,11.87,11.88,54000.0
2018-05-15 13:50:00,11.88,11.88,11.85,11.85,94420.0,11.88,11.88,11.85,11.85,94420.0
2018-05-15 14:00:00,11.85,11.88,11.85,11.88,44500.0,11.85,11.88,11.85,11.88,44500.0
2018-05-15 14:10:00,11.88,11.88,11.87,11.88,52265.0,11.88,11.88,11.87,11.88,52265.0
2018-05-15 14:20:00,11.88,11.88,11.86,11.87,61545.0,11.88,11.88,11.86,11.87,61545.0
2018-05-15 14:30:00,11.88,11.89,11.87,11.88,128695.0,11.88,11.89,11.87,11.88,128695.0
2018-05-15 14:40:00,11.88,11.89,11.87,11.87,90515.0,11.88,11.89,11.87,11.87,90515.0
2018-05-15 14:50:00,11.87,11.89,11.87,11.87,78000.0,11.87,11.89,11.87,11.87,78000.0
2018-05-15 15:00:00,11.87,11.88,11.86,11.87,57000.0,11.87,11.88,11.86,11.87,57000.0
2018-05-15 15:10:00,11.87,11.87,11.84,11.85,274800.0,11.87,11.87,11.84,11.85,274800.0
2018-05-15 15:20:00,11.85,11.85,11.83,11.84,76285.0,11.85,11.85,11.83,11.84,76285.0
2018-05-15 15:30:00,11.84,11.85,11.84,11.85,121140.0,11.84,11.85,11.84,11.85,121140.0
2018-05-15 15:40:00,11.85,11.85,11.84,11.85,169760.0,11.85,11.85,11.84,11.85,169760.0
2018-05-15 15:50:00,11.85,11.87,11.85,11.86,463315.0,11.85,11.87,11.85,11.86,463315.0
2018-05-16 09:30:00,11.89,11.9,11.81,11.84,95080.0,11.89,11.9,11.81,11.84,95080.0
2018-05-16 09:40:00,11.87,11.87,11.79,11.83,80310.0,11.87,11.87,11.79,11.83,80310.0
2018-05-16 09:50:00,11.83,11.85,11.82,11.84,78450.0,11.83,11.85,11.82,11.84,78450.0
2018-05-16 10:00:00,11.85,11.87,11.82,11.82,60485.0,11.85,11.87,11.82,11.82,60485.0
2018-05-16 10:10:00,11.82,11.82,11.77,11.78,153220.0,11.82,11.82,11.77,11.78,153220.0
2018-05-16 10:20:00,11.78,11.8,11.74,11.74,64370.0,11.78,11.8,11.74,11.74,64370.0
2018-05-16 10:30:00,11.75,11.79,11.74,11.78,80500.0,11.75,11.79,11.74,11.78,80500.0
2018-05-16 10:40:00,11.78,11.82,11.78,11.81,59065.0,11.78,11.82,11.78,11.81,59065.0
2018-05-16 10:50:00,11.81,11.83,11.8,11.8,71500.0,11.81,11.83,11.8,11.8,71500.0
2018-05-16 11:00:00,11.8,11.8,11.79,11.79,227545.0,11.8,11.8,11.79,11.79,227545.0
2018-05-16 11:10:00,11.78,11.79,11.75,11.76,85665.0,11.78,11.79,11.75,11.76,85665.0
2018-05-16 11:20:00,11.76,11.76,11.7,11.72,212345.0,11.76,11.76,11.7,11.72,212345.0
2018-05-16 11:30:00,11.72,11.73,11.7,11.72,124460.0,11.72,11.73,11.7,11.72,124460.0
2018-05-16 11:40:00,11.71,11.73,11.71,11.72,114070.0,11.71,11.73,11.71,11.72,114070.0
2018-05-16 11:50:00,11.72,11.75,11.71,11.74,94330.0,11.72,11.75,11.71,11.74,94330.0
2018-05-16 12:00:00,11.74,11.76,11.74,11.76,77990.0,11.74,11.76,11.74,11.76,77990.0
2018-05-16 12:10:00,11.76,11.77,11.76,11.76,78105.0,11.76,11.77,11.76,11.76,78105.0
2018-05-16 12:20:00,11.76,11.76,11.75,11.75,86870.0,11.76,11.76,11.75,11.75,86870.0
2018-05-16 12:30:00,11.75,11.78,11.75,11.78,86700.0,11.75,11.78,11.75,11.78,86700.0
2018-05-16 12:40:00,11.78,11.79,11.76,11.76,102075.0,11.78,11.79,11.76,11.76,102075.0
2018-05-16 12:50:00,11.76,11.79,11.76,11.78,92885.0,11.76,11.79,11.76,11.78,92885.0
2018-05-16 13:00:00,11.78,11.78,11.78,11.78,44540.0,11.78,11.78,11.78,11.78,44540.0
2018-05-16 13:10:00,11.78,11.78,11.76,11.77,60120.0,11.78,11.78,11.76,11.77,60120.0
2018-05-16 13:20:00,11.77,11.77,11.75,11.75,105430.0,11.77,11.77,11.75,11.75,105430.0
2018-05-16 13:30:00,11.75,11.76,11.73,11.73,67505.0,11.75,11.76,11.73,11.73,67505.0
2018-05-16 13:40:00,11.73,11.74,11.71,11.72,86210.0,11.73,11.74,11.71,11.72,86210.0
2018-05-16 13:50:00,11.71,11.72,11.71,11.72,175215.0,11.71,11.72,11.71,11.72,175215.0
2018-05-16 14:00:00,11.72,11.72,11.71,11.72,110625.0,11.72,11.72,11.71,11.72,110625.0
2018-05-16 14:10:00,11.72,11.74,11.72,11.73,128100.0,11.72,11.74,11.72,11.73,128100.0
2018-05-16 14:20:00,11.73,11.73,11.7,11.7,111915.0,11.73,11.73,11.7,11.7,111915.0
2018-05-16 14:30:00,11.7,11.71,11.7,11.71,111995.0,11.7,11.71,11.7,11.71,111995.0
2018-05-16 14:40:00,11.71,11.74,11.71,11.74,158410.0,11.71,11.74,11.71,11.74,158410.0
2018-05-16 14:50:00,11.74,11.74,11.72,11.74,120220.0,11.74,11.74,11.72,11.74,120220.0
2018-05-16 15:00:00,11.74,11.74,11.72,11.74,102835.0,11.74,11.74,11.72,11.74,102835.0
2018-05-16 15:10:00,11.74,11.75,11.72,11.73,101300.0,11.74,11.75,11.72,11.73,101300.0
2018-05-16 15:20:00,11.73,11.74,11.71,11.71,124430.0,11.73,11.74,11.71,11.71,124430.0
2018-05-16 15:30:00,11.72,11.72,11.7,11.72,227210.0,11.72,11.72,11.7,11.72,227210.0
2018-05-16 15:40:00,11.71,11.72,11.7,11.7,231710.0,11.71,11.72,11.7,11.7,231710.0
2018-05-16 15:50:00,11.7,11.72,11.69,11.72,546925.0,11.7,11.72,11.69,11.72,546925.0
2018-05-17 09:30:00,11.7,11.76,11.69,11.7,81055.0,11.7,11.76,11.69,11.7,81055.0
2018-05-17 09:40:00,11.71,11.73,11.68,11.72,93045.0,11.71,11.73,11.68,11.72,93045.0
2018-05-17 09:50:00,11.72,11.73,11.68,11.68,133945.0,11.72,11.73,11.68,11.68,133945.0
2018-05-17 10:00:00,11.68,11.7,11.68,11.7,70385.0,11.68,11.7,11.68,11.7,70385.0
2018-05-17 10:10:00,11.69,11.69,11.64,11.64,105730.0,11.69,11.69,11.64,11.64,105730.0
2018-05-17 10:20:00,11.64,11.67,11.64,11.67,84660.0,11.64,11.67,11.64,11.67,84660.0
2018-05-17 10:30:00,11.67,11.69,11.66,11.68,100975.0,11.67,11.69,11.66,11.68,100975.0
2018-05-17 10:40:00,11.68,11.71,11.66,11.67,79180.0,11.68,11.71,11.66,11.67,79180.0
2018-05-17 10:50:00,11.67,11.67,11.64,11.64,139245.0,11.67,11.67,11.64,11.64,139245.0
2018-05-17 11:00:00,11.65,11.65,11.62,11.64,243975.0,11.65,11.65,11.62,11.64,243975.0
2018-05-17 11:10:00,11.64,11.64,11.62,11.62,164000.0,11.64,11.64,11.62,11.62,164000.0
2018-05-17 11:20:00,11.62,11.65,11.61,11.65,136085.0,11.62,11.65,11.61,11.65,136085.0
2018-05-17 11:30:00,11.65,11.66,11.64,11.65,120170.0,11.65,11.66,11.64,11.65,120170.0
2018-05-17 11:40:00,11.65,11.67,11.64,11.65,66690.0,11.65,11.67,11.64,11.65,66690.0
2018-05-17 11:50:00,11.65,11.66,11.64,11.64,81705.0,11.65,11.66,11.64,11.64,81705.0
2018-05-17 12:00:00,11.64,11.65,11.61,11.61,119680.0,11.64,11.65,11.61,11.61,119680.0
2018-05-17 12:10:00,11.61,11.63,11.6,11.62,88950.0,11.61,11.63,11.6,11.62,88950.0
2018-05-17 12:20:00,11.62,11.66,11.62,11.64,90890.0,11.62,11.66,11.62,11.64,90890.0
2018-05-17 12:30:00,11.64,11.65,11.63,11.63,39805.0,11.64,11.65,11.63,11.63,39805.0
2018-05-17 12:40:00,11.63,11.63,11.6,11.6,65515.0,11.63,11.63,11.6,11.6,65515.0
2018-05-17 12:50:00,11.6,11.61,11.6,11.61,85145.0,11.6,11.61,11.6,11.61,85145.0
2018-05-17 13:00:00,11.61,11.63,11.61,11.61,45310.0,11.61,11.63,11.61,11.61,45310.0
2018-05-17 13:10:00,11.61,11.64,11.61,11.62,52865.0,11.61,11.64,11.61,11.62,52865.0
2018-05-17 13:20:00,11.62,11.63,11.61,11.62,84520.0,11.62,11.63,11.61,11.62,84520.0
2018-05-17 13:30:00,11.62,11.62,11.6,11.6,58040.0,11.62,11.62,11.6,11.6,58040.0
2018-05-17 13:40:00,11.6,11.61,11.59,11.59,68055.0,11.6,11.61,11.59,11.59,68055.0
2018-05-17 13:50:00,11.59,11.61,11.59,11.6,109600.0,11.59,11.61,11.59,11.6,109600.0
2018-05-17 14:00:00,11.6,11.61,11.55,11.58,175220.0,11.6,11.61,11.55,11.58,175220.0
2018-05-17 14:10:00,11.57,11.61,11.57,11.61,81500.0,11.57,11.61,11.57,11.61,81500.0
2018-05-17 14:20:00,11.61,11.62,11.61,11.62,63210.0,11.61,11.62,11.61,11.62,63210.0
2018-05-17 14:30:00,11.62,11.65,11.62,11.64,65775.0,11.62,11.65,11.62,11.64,65775.0
2018-05-17 14:40:00,11.64,11.66,11.64,11.65,82675.0,11.64,11.66,11.64,11.65,82675.0
2018-05-17 14:50:00,11.66,11.67,11.64,11.66,105410.0,11.66,11.67,11.64,11.66,105410.0
2018-05-17 15:00:00,11.66,11.68,11.66,11.67,63495.0,11.66,11.68,11.66,11.67,63495.0
2018-05-17 15:10:00,11.67,11.67,11.65,11.66,98995.0,11.67,11.67,11.65,11.66,98995.0
2018-05-17 15:20:00,11.66,11.67,11.65,11.65,121810.0,11.66,11.67,11.65,11.65,121810.0
2018-05-17 15:30:00,11.65,11.66,11.64,11.66,203955.0,11.65,11.66,11.64,11.66,203955.0
2018-05-17 15:40:00,11.66,11.68,11.66,11.68,189275.0,11.66,11.68,11.66,11.68,189275.0
2018-05-17 15:50:00,11.68,11.68,11.66,11.66,475090.0,11.68,11.68,11.66,11.66,475090.0
2018-05-18 09:30:00,11.66,11.73,11.64,11.73,147580.0,11.66,11.73,11.64,11.73,147580.0
2018-05-18 09:40:00,11.72,11.76,11.72,11.76,70875.0,11.72,11.76,11.72,11.76,70875.0
2018-05-18 09:50:00,11.76,11.77,11.74,11.75,64795.0,11.76,11.77,11.74,11.75,64795.0
2018-05-18 10:00:00,11.75,11.75,11.72,11.75,73540.0,11.75,11.75,11.72,11.75,73540.0
2018-05-18 10:10:00,11.75,11.79,11.74,11.78,106045.0,11.75,11.79,11.74,11.78,106045.0
2018-05-18 10:20:00,11.79,11.8,11.77,11.77,135005.0,11.79,11.8,11.77,11.77,135005.0
2018-05-18 10:30:00,11.77,11.77,11.74,11.75,82865.0,11.77,11.77,11.74,11.75,82865.0
2018-05-18 10:40:00,11.74,11.78,11.73,11.78,102400.0,11.74,11.78,11.73,11.78,102400.0
2018-05-18 10:50:00,11.77,11.78,11.76,11.78,66030.0,11.77,11.78,11.76,11.78,66030.0
2018-05-18 11:00:00,11.79,11.8,11.78,11.78,140370.0,11.79,11.8,11.78,11.78,140370.0
2018-05-18 11:10:00,11.78,11.79,11.77,11.79,91780.0,11.78,11.79,11.77,11.79,91780.0
2018-05-18 11:20:00,11.79,11.79,11.77,11.78,197790.0,11.79,11.79,11.77,11.78,197790.0
2018-05-18 11:30:00,11.78,11.8,11.77,11.77,108090.0,11.78,11.8,11.77,11.77,108090.0
2018-05-18 11:40:00,11.77,11.79,11.75,11.76,104190.0,11.77,11.79,11.75,11.76,104190.0
2018-05-18 11:50:00,11.76,11.78,11.76,11.77,78530.0,11.76,11.78,11.76,11.77,78530.0
2018-05-18 12:00:00,11.76,11.77,11.74,11.75,89655.0,11.76,11.77,11.74,11.75,89655.0
2018-05-18 12:10:00,11.75,11.76,11.74,11.74,45290.0,11.75,11.76,11.74,11.74,45290.0
2018-05-18 12:20:00,11.74,11.75,11.72,11.73,79430.0,11.74,11.75,11.72,11.73,79430.0
2018-05-18 12:30:00,11.72,11.74,11.71,11.73,55265.0,11.72,11.74,11.71,11.73,55265.0
2018-05-18 12:40:00,11.73,11.74,11.73,11.74,48930.0,11.73,11.74,11.73,11.74,48930.0
2018-05-18 12:50:00,11.74,11.75,11.73,11.74,488925.0,11.74,11.75,11.73,11.74,488925.0
2018-05-18 13:00:00,11.74,11.76,11.73,11.75,39045.0,11.74,11.76,11.73,11.75,39045.0
2018-05-18 13:10:00,11.75,11.78,11.75,11.78,83360.0,11.75,11.78,11.75,11.78,83360.0
2018-05-18 13:20:00,11.78,11.78,11.77,11.77,38550.0,11.78,11.78,11.77,11.77,38550.0
2018-05-18 13:30:00,11.77,11.78,11.76,11.76,54000.0,11.77,11.78,11.76,11.76,54000.0
2018-05-18 13:40:00,11.76,11.77,11.73,11.74,54590.0,11.76,11.77,11.73,11.74,54590.0
2018-05-18 13:50:00,11.74,11.75,11.74,11.74,58635.0,11.74,11.75,11.74,11.74,58635.0
2018-05-18 14:00:00,11.74,11.74,11.72,11.73,79810.0,11.74,11.74,11.72,11.73,79810.0
2018-05-18 14:10:00,11.73,11.73,11.71,11.72,44500.0,11.73,11.73,11.71,11.72,44500.0
2018-05-18 14:20:00,11.72,11.72,11.72,11.72,62840.0,11.72,11.72,11.72,11.72,62840.0
2018-05-18 14:30:00,11.72,11.73,11.72,11.73,64845.0,11.72,11.73,11.72,11.73,64845.0
2018-05-18 14:40:00,11.73,11.75,11.73,11.74,110685.0,11.73,11.75,11.73,11.74,110685.0
2018-05-18 14:50:00,11.74,11.76,11.74,11.76,63210.0,11.74,11.76,11.74,11.76,63210.0
2018-05-18 15:00:00,11.76,11.76,11.74,11.75,98975.0,11.76,11.76,11.74,11.75,98975.0
2018-05-18 15:10:00,11.74,11.75,11.73,11.73,77400.0,11.74,11.75,11.73,11.73,77400.0
2018-05-18 15:20:00,11.73,11.74,11.73,11.74,90855.0,11.73,11.74,11.73,11.74,90855.0
2018-05-18 15:30:00,11.74,11.77,11.74,11.76,100925.0,11.74,11.77,11.74,11.76,100925.0
2018-05-18 15:40:00,11.76,11.78,11.73,11.73,259240.0,11.76,11.78,11.73,11.73,259240.0
2018-05-18 15:50:00,11.73,11.73,11.7,11.7,864545.0,11.73,11.73,11.7,11.7,864545.0
2018-05-21 09:30:00,11.85,11.93,11.81,11.9,269290.0,11.85,11.93,11.81,11.9,269290.0
2018-05-21 09:40:00,11.91,11.91,11.87,11.88,445355.0,11.91,11.91,11.87,11.88,445355.0
2018-05-21 09:50:00,11.89,11.93,11.88,11.93,311490.0,11.89,11.93,11.88,11.93,311490.0
2018-05-21 10:00:00,11.93,11.94,11.89,11.9,251355.0,11.93,11.94,11.89,11.9,251355.0
2018-05-21 10:10:00,11.9,11.9,11.86,11.88,209170.0,11.9,11.9,11.86,11.88,209170.0
2018-05-21 10:20:00,11.88,11.88,11.86,11.86,238120.0,11.88,11.88,11.86,11.86,238120.0
2018-05-21 10:30:00,11.86,11.9,11.86,11.9,269310.0,11.86,11.9,11.86,11.9,269310.0
2018-05-21 10:40:00,11.9,11.91,11.89,11.9,151125.0,11.9,11.91,11.89,11.9,151125.0
2018-05-21 10:50:00,11.9,11.92,11.9,11.92,141955.0,11.9,11.92,11.9,11.92,141955.0
2018-05-21 11:00:00,11.92,11.92,11.87,11.87,201175.0,11.92,11.92,11.87,11.87,201175.0
2018-05-21 11:10:00,11.87,11.89,11.87,11.87,191965.0,11.87,11.89,11.87,11.87,191965.0
2018-05-21 11:20:00,11.87,11.89,11.83,11.85,133050.0,11.87,11.89,11.83,11.85,133050.0
2018-05-21 11:30:00,11.84,11.85,11.77,11.83,446420.0,11.84,11.85,11.77,11.83,446420.0
2018-05-21 11:40:00,11.83,11.83,11.79,11.83,174755.0,11.83,11.83,11.79,11.83,174755.0
2018-05-21 11:50:00,11.82,11.85,11.8,11.83,212725.0,11.82,11.85,11.8,11.83,212725.0
2018-05-21 12:00:00,11.83,11.85,11.83,11.84,74790.0,11.83,11.85,11.83,11.84,74790.0
2018-05-21 12:10:00,11.84,11.87,11.84,11.86,142720.0,11.84,11.87,11.84,11.86,142720.0
2018-05-21 12:20:00,11.86,11.87,11.85,11.86,129490.0,11.86,11.87,11.85,11.86,129490.0
2018-05-21 12:30:00,11.86,11.87,11.86,11.87,129190.0,11.86,11.87,11.86,11.87,129190.0
2018-05-21 12:40:00,11.87,11.87,11.85,11.85,121925.0,11.87,11.87,11.85,11.85,121925.0
2018-05-21 12:50:00,11.86,11.87,11.85,11.85,100080.0,11.86,11.87,11.85,11.85,100080.0
2018-05-21 13:00:00,11.85,11.88,11.85,11.87,158130.0,11.85,11.88,11.85,11.87,158130.0
2018-05-21 13:10:00,11.87,11.87,11.86,11.86,87610.0,11.87,11.87,11.86,11.86,87610.0
2018-05-21 13:20:00,11.86,11.87,11.85,11.87,102185.0,11.86,11.87,11.85,11.87,102185.0
2018-05-21 13:30:00,11.87,11.88,11.86,11.87,228945.0,11.87,11.88,11.86,11.87,228945.0
2018-05-21 13:40:00,11.87,11.87,11.85,11.85,108530.0,11.87,11.87,11.85,11.85,108530.0
2018-05-21 13:50:00,11.85,11.86,11.84,11.85,104130.0,11.85,11.86,11.84,11.85,104130.0
2018-05-21 14:00:00,11.85,11.85,11.84,11.84,139460.0,11.85,11.85,11.84,11.84,139460.0
2018-05-21 14:10:00,11.84,11.84,11.81,11.81,248260.0,11.84,11.84,11.81,11.81,248260.0
2018-05-21 14:20:00,11.81,11.81,11.8,11.8,225100.0,11.81,11.81,11.8,11.8,225100.0
2018-05-21 14:30:00,11.8,11.81,11.78,11.81,159260.0,11.8,11.81,11.78,11.81,159260.0
2018-05-21 14:40:00,11.81,11.83,11.81,11.83,176230.0,11.81,11.83,11.81,11.83,176230.0
2018-05-21 14:50:00,11.83,11.87,11.83,11.85,204790.0,11.83,11.87,11.83,11.85,204790.0
2018-05-21 15:00:00,11.85,11.86,11.84,11.84,199050.0,11.85,11.86,11.84,11.84,199050.0
2018-05-21 15:10:00,11.84,11.85,11.84,11.84,235395.0,11.84,11.85,11.84,11.84,235395.0
2018-05-21 15:20:00,11.85,11.86,11.84,11.85,384030.0,11.85,11.86,11.84,11.85,384030.0
2018-05-21 15:30:00,11.86,11.86,11.82,11.83,375860.0,11.86,11.86,11.82,11.83,375860.0
2018-05-21 15:40:00,11.84,11.84,11.83,11.84,345235.0,11.84,11.84,11.83,11.84,345235.0
2018-05-21 15:50:00,11.84,11.87,11.83,11.87,894950.0,11.84,11.87,11.83,11.87,894950.0
2018-05-22 09:30:00,11.88,11.94,11.88,11.91,413075.0,11.88,11.94,11.88,11.91,413075.0
2018-05-22 09:40:00,11.91,11.92,11.89,11.9,141835.0,11.91,11.92,11.89,11.9,141835.0
2018-05-22 09:50:00,11.9,11.9,11.86,11.86,89215.0,11.9,11.9,11.86,11.86,89215.0
2018-05-22 10:00:00,11.87,11.87,11.84,11.85,91345.0,11.87,11.87,11.84,11.85,91345.0
2018-05-22 10:10:00,11.86,11.86,11.8,11.81,72515.0,11.86,11.86,11.8,11.81,72515.0
2018-05-22 10:20:00,11.81,11.82,11.78,11.79,111040.0,11.81,11.82,11.78,11.79,111040.0
2018-05-22 10:30:00,11.8,11.81,11.79,11.8,81710.0,11.8,11.81,11.79,11.8,81710.0
2018-05-22 10:40:00,11.81,11.84,11.81,11.84,84770.0,11.81,11.84,11.81,11.84,84770.0
2018-05-22 10:50:00,11.84,11.85,11.83,11.84,80010.0,11.84,11.85,11.83,11.84,80010.0
2018-05-22 11:00:00,11.85,11.88,11.84,11.86,294875.0,11.85,11.88,11.84,11.86,294875.0
2018-05-22 11:10:00,11.86,11.86,11.83,11.84,79460.0,11.86,11.86,11.83,11.84,79460.0
2018-05-22 11:20:00,11.84,11.84,11.81,11.82,89000.0,11.84,11.84,11.81,11.82,89000.0
2018-05-22 11:30:00,11.82,11.84,11.82,11.83,57335.0,11.82,11.84,11.82,11.83,57335.0
2018-05-22 11:40:00,11.84,11.85,11.81,11.82,58665.0,11.84,11.85,11.81,11.82,58665.0
2018-05-22 11:50:00,11.82,11.82,11.8,11.81,131220.0,11.82,11.82,11.8,11.81,131220.0
2018-05-22 12:00:00,11.81,11.81,11.8,11.8,130540.0,11.81,11.81,11.8,11.8,130540.0
2018-05-22 12:10:00,11.8,11.81,11.79,11.79,89500.0,11.8,11.81,11.79,11.79,89500.0
2018-05-22 12:20:00,11.79,11.8,11.79,11.8,42850.0,11.79,11.8,11.79,11.8,42850.0
2018-05-22 12:30:00,11.81,11.81,11.79,11.79,41310.0,11.81,11.81,11.79,11.79,41310.0
2018-05-22 12:40:00,11.79,11.8,11.78,11.79,41000.0,11.79,11.8,11.78,11.79,41000.0
2018-05-22 12:50:00,11.79,11.79,11.78,11.79,25010.0,11.79,11.79,11.78,11.79,25010.0
2018-05-22 13:00:00,11.79,11.82,11.79,11.81,83745.0,11.79,11.82,11.79,11.81,83745.0
2018-05-22 13:10:00,11.8,11.81,11.8,11.8,50320.0,11.8,11.81,11.8,11.8,50320.0
2018-05-22 13:20:00,11.8,11.82,11.8,11.82,61715.0,11.8,11.82,11.8,11.82,61715.0
2018-05-22 13:30:00,11.82,11.82,11.81,11.81,73320.0,11.82,11.82,11.81,11.81,73320.0
2018-05-22 13:40:00,11.81,11.81,11.8,11.81,105280.0,11.81,11.81,11.8,11.81,105280.0
2018-05-22 13:50:00,11.8,11.81,11.79,11.79,43805.0,11.8,11.81,11.79,11.79,43805.0
2018-05-22 14:00:00,11.79,11.81,11.79,11.8,81455.0,11.79,11.81,11.79,11.8,81455.0
2018-05-22 14:10:00,11.8,11.81,11.8,11.81,163105.0,11.8,11.81,11.8,11.81,163105.0
2018-05-22 14:20:00,11.81,11.84,11.81,11.84,248240.0,11.81,11.84,11.81,11.84,248240.0
2018-05-22 14:30:00,11.84,11.85,11.83,11.83,136685.0,11.84,11.85,11.83,11.83,136685.0
2018-05-22 14:40:00,11.84,11.84,11.83,11.83,66060.0,11.84,11.84,11.83,11.83,66060.0
2018-05-22 14:50:00,11.83,11.83,11.8,11.8,153525.0,11.83,11.83,11.8,11.8,153525.0
2018-05-22 15:00:00,11.8,11.81,11.79,11.8,137645.0,11.8,11.81,11.79,11.8,137645.0
2018-05-22 15:10:00,11.8,11.8,11.79,11.8,69240.0,11.8,11.8,11.79,11.8,69240.0
2018-05-22 15:20:00,11.8,11.8,11.79,11.8,117885.0,11.8,11.8,11.79,11.8,117885.0
2018-05-22 15:30:00,11.8,11.8,11.79,11.8,128780.0,11.8,11.8,11.79,11.8,128780.0
2018-05-22 15:40:00,11.8,11.8,11.77,11.78,194560.0,11.8,11.8,11.77,11.78,194560.0
2018-05-22 15:50:00,11.77,11.77,11.75,11.76,719925.0,11.77,11.77,11.75,11.76,719925.0
2018-05-23 09:30:00,11.65,11.7,11.62,11.69,295965.0,11.65,11.7,11.62,11.69,295965.0
2018-05-23 09:40:00,11.69,11.78,11.69,11.78,80940.0,11.69,11.78,11.69,11.78,80940.0
2018-05-23 09:50:00,11.78,11.82,11.76,11.76,96820.0,11.78,11.82,11.76,11.76,96820.0
2018-05-23 10:00:00,11.76,11.83,11.74,11.83,110015.0,11.76,11.83,11.74,11.83,110015.0
2018-05-23 10:10:00,11.83,11.84,11.8,11.8,129530.0,11.83,11.84,11.8,11.8,129530.0
2018-05-23 10:20:00,11.79,11.8,11.79,11.79,64700.0,11.79,11.8,11.79,11.79,64700.0
2018-05-23 10:30:00,11.8,11.8,11.77,11.77,41805.0,11.8,11.8,11.77,11.77,41805.0
2018-05-23 10:40:00,11.77,11.78,11.75,11.77,109005.0,11.77,11.78,11.75,11.77,109005.0
2018-05-23 10:50:00,11.77,11.77,11.75,11.77,38500.0,11.77,11.77,11.75,11.77,38500.0
2018-05-23 11:00:00,11.77,11.8,11.76,11.77,54430.0,11.77,11.8,11.76,11.77,54430.0
2018-05-23 11:10:00,11.77,11.78,11.76,11.76,47410.0,11.77,11.78,11.76,11.76,47410.0
2018-05-23 11:20:00,11.76,11.78,11.75,11.75,49245.0,11.76,11.78,11.75,11.75,49245.0
2018-05-23 11:30:00,11.75,11.76,11.74,11.75,38135.0,11.75,11.76,11.74,11.75,38135.0
2018-05-23 11:40:00,11.74,11.78,11.74,11.77,70855.0,11.74,11.78,11.74,11.77,70855.0
2018-05-23 11:50:00,11.77,11.78,11.75,11.75,54320.0,11.77,11.78,11.75,11.75,54320.0
2018-05-23 12:00:00,11.75,11.78,11.75,11.77,44745.0,11.75,11.78,11.75,11.77,44745.0
2018-05-23 12:10:00,11.77,11.79,11.76,11.76,27140.0,11.77,11.79,11.76,11.76,27140.0
2018-05-23 12:20:00,11.77,11.77,11.74,11.74,23500.0,11.77,11.77,11.74,11.74,23500.0
2018-05-23 12:30:00,11.75,11.75,11.74,11.75,87570.0,11.75,11.75,11.74,11.75,87570.0
2018-05-23 12:40:00,11.75,11.77,11.75,11.76,123945.0,11.75,11.77,11.75,11.76,123945.0
2018-05-23 12:50:00,11.76,11.76,11.74,11.75,118655.0,11.76,11.76,11.74,11.75,118655.0
2018-05-23 13:00:00,11.75,11.76,11.74,11.75,23890.0,11.75,11.76,11.74,11.75,23890.0
2018-05-23 13:10:00,11.75,11.75,11.74,11.74,16250.0,11.75,11.75,11.74,11.74,16250.0
2018-05-23 13:20:00,11.75,11.75,11.74,11.74,30500.0,11.75,11.75,11.74,11.74,30500.0
2018-05-23 13:30:00,11.74,11.74,11.73,11.73,19750.0,11.74,11.74,11.73,11.73,19750.0
2018-05-23 13:40:00,11.73,11.75,11.72,11.75,17615.0,11.73,11.75,11.72,11.75,17615.0
2018-05-23 13:50:00,11.74,11.75,11.74,11.74,11000.0,11.74,11.75,11.74,11.74,11000.0
2018-05-23 14:00:00,11.75,11.78,11.73,11.78,78895.0,11.75,11.78,11.73,11.78,78895.0
2018-05-23 14:10:00,11.78,11.79,11.77,11.79,22010.0,11.78,11.79,11.77,11.79,22010.0
2018-05-23 14:20:00,11.78,11.79,11.78,11.78,32790.0,11.78,11.79,11.78,11.78,32790.0
2018-05-23 14:30:00,11.78,11.78,11.77,11.77,25235.0,11.78,11.78,11.77,11.77,25235.0
2018-05-23 14:40:00,11.77,11.78,11.77,11.77,37190.0,11.77,11.78,11.77,11.77,37190.0
2018-05-23 14:50:00,11.78,11.79,11.77,11.79,90460.0,11.78,11.79,11.77,11.79,90460.0
2018-05-23 15:00:00,11.79,11.8,11.79,11.79,140120.0,11.79,11.8,11.79,11.79,140120.0
2018-05-23 15:10:00,11.79,11.79,11.78,11.78,148185.0,11.79,11.79,11.78,11.78,148185.0
2018-05-23 15:20:00,11.78,11.79,11.78,11.79,91885.0,11.78,11.79,11.78,11.79,91885.0
2018-05-23 15:30:00,11.79,11.8,11.78,11.79,120440.0,11.79,11.8,11.78,11.79,120440.0
2018-05-23 15:40:00,11.79,11.82,11.79,11.82,196265.0,11.79,11.82,11.79,11.82,196265.0
2018-05-23 15:50:00,11.82,11.84,11.8,11.84,533875.0,11.82,11.84,11.8,11.84,533875.0
2018-05-24 09:30:00,11.86,11.95,11.85,11.91,319345.0,11.86,11.95,11.85,11.91,319345.0
2018-05-24 09:40:00,11.92,11.92,11.88,11.88,234280.0,11.92,11.92,11.88,11.88,234280.0
2018-05-24 09:50:00,11.88,11.91,11.86,11.88,227225.0,11.88,11.91,11.86,11.88,227225.0
2018-05-24 10:00:00,11.88,11.92,11.88,11.91,362590.0,11.88,11.92,11.88,11.91,362590.0
2018-05-24 10:10:00,11.91,11.96,11.91,11.94,305915.0,11.91,11.96,11.91,11.94,305915.0
2018-05-24 10:20:00,11.94,11.97,11.92,11.93,224150.0,11.94,11.97,11.92,11.93,224150.0
2018-05-24 10:30:00,11.93,11.94,11.9,11.94,192330.0,11.93,11.94,11.9,11.94,192330.0
2018-05-24 10:40:00,11.94,11.95,11.89,11.91,229875.0,11.94,11.95,11.89,11.91,229875.0
2018-05-24 10:50:00,11.91,11.92,11.89,11.89,147285.0,11.91,11.92,11.89,11.89,147285.0
2018-05-24 11:00:00,11.89,11.93,11.88,11.92,154730.0,11.89,11.93,11.88,11.92,154730.0
2018-05-24 11:10:00,11.92,11.94,11.91,11.94,170910.0,11.92,11.94,11.91,11.94,170910.0
2018-05-24 11:20:00,11.94,11.95,11.92,11.94,194825.0,11.94,11.95,11.92,11.94,194825.0
2018-05-24 11:30:00,11.95,11.95,11.94,11.95,312855.0,11.95,11.95,11.94,11.95,312855.0
2018-05-24 11:40:00,11.95,11.95,11.93,11.95,243085.0,11.95,11.95,11.93,11.95,243085.0
2018-05-24 11:50:00,11.95,12.01,11.94,12.0,415425.0,11.95,12.01,11.94,12.0,415425.0
2018-05-24 12:00:00,12.0,12.03,12.0,12.03,265015.0,12.0,12.03,12.0,12.03,265015.0
2018-05-24 12:10:00,12.03,12.03,11.99,12.01,418695.0,12.03,12.03,11.99,12.01,418695.0
2018-05-24 12:20:00,12.01,12.02,11.99,12.01,169685.0,12.01,12.02,11.99,12.01,169685.0
2018-05-24 12:30:00,12.02,12.03,12.01,12.03,131605.0,12.02,12.03,12.01,12.03,131605.0
2018-05-24 12:40:00,12.03,12.03,12.01,12.03,110790.0,12.03,12.03,12.01,12.03,110790.0
2018-05-24 12:50:00,12.03,12.05,12.02,12.04,117395.0,12.03,12.05,12.02,12.04,117395.0
2018-05-24 13:00:00,12.05,12.05,12.02,12.03,142520.0,12.05,12.05,12.02,12.03,142520.0
2018-05-24 13:10:00,12.03,12.04,12.02,12.03,130295.0,12.03,12.04,12.02,12.03,130295.0
2018-05-24 13:20:00,12.03,12.04,12.01,12.04,68400.0,12.03,12.04,12.01,12.04,68400.0
2018-05-24 13:30:00,12.03,12.04,12.02,12.02,97740.0,12.03,12.04,12.02,12.02,97740.0
2018-05-24 13:40:00,12.02,12.03,12.01,12.03,101855.0,12.02,12.03,12.01,12.03,101855.0
2018-05-24 13:50:00,12.03,12.04,12.02,12.04,99855.0,12.03,12.04,12.02,12.04,99855.0
2018-05-24 14:00:00,12.04,12.07,12.04,12.07,187790.0,12.04,12.07,12.04,12.07,187790.0
2018-05-24 14:10:00,12.07,12.1,12.07,12.1,210250.0,12.07,12.1,12.07,12.1,210250.0
2018-05-24 14:20:00,12.1,12.13,12.1,12.13,262085.0,12.1,12.13,12.1,12.13,262085.0
2018-05-24 14:30:00,12.13,12.15,12.11,12.15,354370.0,12.13,12.15,12.11,12.15,354370.0
2018-05-24 14:40:00,12.15,12.16,12.12,12.12,407065.0,12.15,12.16,12.12,12.12,407065.0
2018-05-24 14:50:00,12.12,12.14,12.11,12.14,225025.0,12.12,12.14,12.11,12.14,225025.0
2018-05-24 15:00:00,12.14,12.15,12.12,12.14,344215.0,12.14,12.15,12.12,12.14,344215.0
2018-05-24 15:10:00,12.14,12.15,12.13,12.13,241695.0,12.14,12.15,12.13,12.13,241695.0
2018-05-24 15:20:00,12.13,12.15,12.12,12.14,299220.0,12.13,12.15,12.12,12.14,299220.0
2018-05-24 15:30:00,12.14,12.15,12.11,12.11,344235.0,12.14,12.15,12.11,12.11,344235.0
2018-05-24 15:40:00,12.11,12.12,12.1,12.12,572355.0,12.11,12.12,12.1,12.12,572355.0
2018-05-24 15:50:00,12.11,12.14,12.11,12.13,1328440.0,12.11,12.14,12.11,12.13,1328440.0
2018-05-25 09:30:00,12.09,12.13,12.02,12.04,147010.0,12.09,12.13,12.02,12.04,147010.0
2018-05-25 09:40:00,12.04,12.09,12.02,12.09,83445.0,12.04,12.09,12.02,12.09,83445.0
2018-05-25 09:50:00,12.09,12.11,12.06,12.06,222955.0,12.09,12.11,12.06,12.06,222955.0
2018-05-25 10:00:00,12.06,12.06,12.02,12.05,140690.0,12.06,12.06,12.02,12.05,140690.0
2018-05-25 10:10:00,12.05,12.06,12.02,12.05,144360.0,12.05,12.06,12.02,12.05,144360.0
2018-05-25 10:20:00,12.04,12.08,12.04,12.06,118625.0,12.04,12.08,12.04,12.06,118625.0
2018-05-25 10:30:00,12.06,12.07,12.01,12.01,115645.0,12.06,12.07,12.01,12.01,115645.0
2018-05-25 10:40:00,12.01,12.02,11.99,12.01,135125.0,12.01,12.02,11.99,12.01,135125.0
2018-05-25 10:50:00,12.01,12.03,12.0,12.02,214685.0,12.01,12.03,12.0,12.02,214685.0
2018-05-25 11:00:00,12.02,12.04,12.02,12.03,42185.0,12.02,12.04,12.02,12.03,42185.0
2018-05-25 11:10:00,12.04,12.05,12.03,12.03,76390.0,12.04,12.05,12.03,12.03,76390.0
2018-05-25 11:20:00,12.03,12.06,12.02,12.05,53605.0,12.03,12.06,12.02,12.05,53605.0
2018-05-25 11:30:00,12.06,12.09,12.06,12.08,56600.0,12.06,12.09,12.06,12.08,56600.0
2018-05-25 11:40:00,12.08,12.09,12.07,12.08,43760.0,12.08,12.09,12.07,12.08,43760.0
2018-05-25 11:50:00,12.08,12.1,12.07,12.09,70620.0,12.08,12.1,12.07,12.09,70620.0
2018-05-25 12:00:00,12.09,12.1,12.08,12.09,30650.0,12.09,12.1,12.08,12.09,30650.0
2018-05-25 12:10:00,12.09,12.09,12.07,12.07,30500.0,12.09,12.09,12.07,12.07,30500.0
2018-05-25 12:20:00,12.08,12.1,12.07,12.1,26940.0,12.08,12.1,12.07,12.1,26940.0
2018-05-25 12:30:00,12.1,12.1,12.08,12.09,17975.0,12.1,12.1,12.08,12.09,17975.0
2018-05-25 12:40:00,12.09,12.1,12.08,12.08,21645.0,12.09,12.1,12.08,12.08,21645.0
2018-05-25 12:50:00,12.08,12.1,12.08,12.09,32050.0,12.08,12.1,12.08,12.09,32050.0
2018-05-25 13:00:00,12.1,12.1,12.08,12.08,15330.0,12.1,12.1,12.08,12.08,15330.0
2018-05-25 13:10:00,12.08,12.09,12.07,12.08,33935.0,12.08,12.09,12.07,12.08,33935.0
2018-05-25 13:20:00,12.08,12.08,12.07,12.08,16215.0,12.08,12.08,12.07,12.08,16215.0
2018-05-25 13:30:00,12.08,12.09,12.07,12.09,38425.0,12.08,12.09,12.07,12.09,38425.0
2018-05-25 13:40:00,12.09,12.09,12.07,12.07,32650.0,12.09,12.09,12.07,12.07,32650.0
2018-05-25 13:50:00,12.08,12.09,12.07,12.08,36365.0,12.08,12.09,12.07,12.08,36365.0
2018-05-25 14:00:00,12.08,12.1,12.08,12.1,32690.0,12.08,12.1,12.08,12.1,32690.0
2018-05-25 14:10:00,12.1,12.11,12.09,12.11,36785.0,12.1,12.11,12.09,12.11,36785.0
2018-05-25 14:20:00,12.11,12.12,12.1,12.12,27575.0,12.11,12.12,12.1,12.12,27575.0
2018-05-25 14:30:00,12.12,12.12,12.09,12.09,41425.0,12.12,12.12,12.09,12.09,41425.0
2018-05-25 14:40:00,12.09,12.1,12.08,12.1,38675.0,12.09,12.1,12.08,12.1,38675.0
2018-05-25 14:50:00,12.1,12.1,12.08,12.08,43875.0,12.1,12.1,12.08,12.08,43875.0
2018-05-25 15:00:00,12.08,12.09,12.08,12.08,51285.0,12.08,12.09,12.08,12.08,51285.0
2018-05-25 15:10:00,12.08,12.1,12.08,12.1,55345.0,12.08,12.1,12.08,12.1,55345.0
2018-05-25 15:20:00,12.1,12.1,12.09,12.1,106220.0,12.1,12.1,12.09,12.1,106220.0
2018-05-25 15:30:00,12.1,12.1,12.09,12.09,86340.0,12.1,12.1,12.09,12.09,86340.0
2018-05-25 15:40:00,12.09,12.09,12.07,12.07,112195.0,12.09,12.09,12.07,12.07,112195.0
2018-05-25 15:50:00,12.07,12.08,12.06,12.07,344885.0,12.07,12.08,12.06,12.07,344885.0
2018-05-29 09:30:00,12.04,12.13,12.04,12.06,106645.0,12.04,12.13,12.04,12.06,106645.0
2018-05-29 09:40:00,12.07,12.16,12.04,12.14,93405.0,12.07,12.16,12.04,12.14,93405.0
2018-05-29 09:50:00,12.13,12.19,12.12,12.18,123975.0,12.13,12.19,12.12,12.18,123975.0
2018-05-29 10:00:00,12.18,12.19,12.15,12.18,94230.0,12.18,12.19,12.15,12.18,94230.0
2018-05-29 10:10:00,12.18,12.18,12.11,12.12,145505.0,12.18,12.18,12.11,12.12,145505.0
2018-05-29 10:20:00,12.12,12.12,12.1,12.11,148100.0,12.12,12.12,12.1,12.11,148100.0
2018-05-29 10:30:00,12.11,12.11,12.09,12.11,55515.0,12.11,12.11,12.09,12.11,55515.0
2018-05-29 10:40:00,12.11,12.15,12.1,12.15,216130.0,12.11,12.15,12.1,12.15,216130.0
2018-05-29 10:50:00,12.15,12.15,12.12,12.13,109145.0,12.15,12.15,12.12,12.13,109145.0
2018-05-29 11:00:00,12.13,12.13,12.1,12.12,207125.0,12.13,12.13,12.1,12.12,207125.0
2018-05-29 11:10:00,12.13,12.13,12.11,12.11,120140.0,12.13,12.13,12.11,12.11,120140.0
2018-05-29 11:20:00,12.11,12.13,12.11,12.11,85225.0,12.11,12.13,12.11,12.11,85225.0
2018-05-29 11:30:00,12.12,12.12,12.1,12.11,81880.0,12.12,12.12,12.1,12.11,81880.0
2018-05-29 11:40:00,12.11,12.11,12.07,12.1,94220.0,12.11,12.11,12.07,12.1,94220.0
2018-05-29 11:50:00,12.1,12.1,12.06,12.07,83320.0,12.1,12.1,12.06,12.07,83320.0
2018-05-29 12:00:00,12.06,12.06,12.02,12.02,110355.0,12.06,12.06,12.02,12.02,110355.0
2018-05-29 12:10:00,12.02,12.02,12.0,12.0,336835.0,12.02,12.02,12.0,12.0,336835.0
2018-05-29 12:20:00,12.0,12.0,11.98,11.99,119505.0,12.0,12.0,11.98,11.99,119505.0
2018-05-29 12:30:00,12.0,12.04,11.99,12.03,190175.0,12.0,12.04,11.99,12.03,190175.0
2018-05-29 12:40:00,12.03,12.05,12.02,12.03,58025.0,12.03,12.05,12.02,12.03,58025.0
2018-05-29 12:50:00,12.03,12.04,12.02,12.03,77895.0,12.03,12.04,12.02,12.03,77895.0
2018-05-29 13:00:00,12.03,12.03,11.98,11.98,172470.0,12.03,12.03,11.98,11.98,172470.0
2018-05-29 13:10:00,11.99,12.01,11.99,12.0,63650.0,11.99,12.01,11.99,12.0,63650.0
2018-05-29 13:20:00,12.01,12.01,12.0,12.0,138420.0,12.01,12.01,12.0,12.0,138420.0
2018-05-29 13:30:00,12.0,12.0,11.98,11.99,69210.0,12.0,12.0,11.98,11.99,69210.0
2018-05-29 13:40:00,11.99,12.01,11.98,12.01,131720.0,11.99,12.01,11.98,12.01,131720.0
2018-05-29 13:50:00,12.01,12.01,11.99,12.0,380560.0,12.01,12.01,11.99,12.0,380560.0
2018-05-29 14:00:00,12.0,12.01,11.98,12.0,39040.0,12.0,12.01,11.98,12.0,39040.0
2018-05-29 14:10:00,12.0,12.03,11.99,12.02,80995.0,12.0,12.03,11.99,12.02,80995.0
2018-05-29 14:20:00,12.02,12.02,12.0,12.02,128465.0,12.02,12.02,12.0,12.02,128465.0
2018-05-29 14:30:00,12.02,12.03,12.0,12.0,64475.0,12.02,12.03,12.0,12.0,64475.0
2018-05-29 14:40:00,12.01,12.01,11.98,11.99,81830.0,12.01,12.01,11.98,11.99,81830.0
2018-05-29 14:50:00,11.99,12.0,11.98,11.99,127700.0,11.99,12.0,11.98,11.99,127700.0
2018-05-29 15:00:00,11.98,12.0,11.97,11.97,173295.0,11.98,12.0,11.97,11.97,173295.0
2018-05-29 15:10:00,11.98,11.98,11.96,11.98,138460.0,11.98,11.98,11.96,11.98,138460.0
2018-05-29 15:20:00,11.98,11.98,11.97,11.98,228915.0,11.98,11.98,11.97,11.98,228915.0
2018-05-29 15:30:00,11.97,12.0,11.96,11.98,264795.0,11.97,12.0,11.96,11.98,264795.0
2018-05-29 15:40:00,11.98,12.0,11.97,11.97,430900.0,11.98,12.0,11.97,11.97,430900.0
2018-05-29 15:50:00,11.98,11.99,11.97,11.99,596485.0,11.98,11.99,11.97,11.99,596485.0
2018-05-30 09:30:00,12.07,12.16,12.07,12.13,159895.0,12.07,12.16,12.07,12.13,159895.0
2018-05-30 09:40:00,12.13,12.18,12.11,12.15,93405.0,12.13,12.18,12.11,12.15,93405.0
2018-05-30 09:50:00,12.15,12.16,12.09,12.09,95345.0,12.15,12.16,12.09,12.09,95345.0
2018-05-30 10:00:00,12.1,12.12,12.08,12.08,160570.0,12.1,12.12,12.08,12.08,160570.0
2018-05-30 10:10:00,12.08,12.13,12.07,12.11,95010.0,12.08,12.13,12.07,12.11,95010.0
2018-05-30 10:20:00,12.11,12.11,12.07,12.09,43695.0,12.11,12.11,12.07,12.09,43695.0
2018-05-30 10:30:00,12.1,12.14,12.09,12.13,74205.0,12.1,12.14,12.09,12.13,74205.0
2018-05-30 10:40:00,12.13,12.17,12.12,12.17,70265.0,12.13,12.17,12.12,12.17,70265.0
2018-05-30 10:50:00,12.17,12.2,12.17,12.18,142610.0,12.17,12.2,12.17,12.18,142610.0
2018-05-30 11:00:00,12.18,12.19,12.17,12.19,49155.0,12.18,12.19,12.17,12.19,49155.0
2018-05-30 11:10:00,12.2,12.23,12.19,12.22,170880.0,12.2,12.23,12.19,12.22,170880.0
2018-05-30 11:20:00,12.22,12.22,12.21,12.21,76045.0,12.22,12.22,12.21,12.21,76045.0
2018-05-30 11:30:00,12.21,12.23,12.2,12.21,57915.0,12.21,12.23,12.2,12.21,57915.0
2018-05-30 11:40:00,12.21,12.21,12.2,12.21,52615.0,12.21,12.21,12.2,12.21,52615.0
2018-05-30 11:50:00,12.21,12.21,12.19,12.21,48215.0,12.21,12.21,12.19,12.21,48215.0
2018-05-30 12:00:00,12.22,12.23,12.2,12.23,60890.0,12.22,12.23,12.2,12.23,60890.0
2018-05-30 12:10:00,12.23,12.23,12.22,12.22,71735.0,12.23,12.23,12.22,12.22,71735.0
2018-05-30 12:20:00,12.22,12.23,12.21,12.21,60695.0,12.22,12.23,12.21,12.21,60695.0
2018-05-30 12:30:00,12.21,12.22,12.2,12.2,35765.0,12.21,12.22,12.2,12.2,35765.0
2018-05-30 12:40:00,12.2,12.2,12.17,12.19,50225.0,12.2,12.2,12.17,12.19,50225.0
2018-05-30 12:50:00,12.2,12.21,12.19,12.2,47955.0,12.2,12.21,12.19,12.2,47955.0
2018-05-30 13:00:00,12.21,12.21,12.19,12.2,31630.0,12.21,12.21,12.19,12.2,31630.0
2018-05-30 13:10:00,12.2,12.21,12.19,12.21,46520.0,12.2,12.21,12.19,12.21,46520.0
2018-05-30 13:20:00,12.21,12.23,12.21,12.23,47010.0,12.21,12.23,12.21,12.23,47010.0
2018-05-30 13:30:00,12.23,12.23,12.22,12.23,43215.0,12.23,12.23,12.22,12.23,43215.0
2018-05-30 13:40:00,12.23,12.23,12.21,12.23,41565.0,12.23,12.23,12.21,12.23,41565.0
2018-05-30 13:50:00,12.23,12.24,12.21,12.21,50055.0,12.23,12.24,12.21,12.21,50055.0
2018-05-30 14:00:00,12.21,12.23,12.21,12.23,109670.0,12.21,12.23,12.21,12.23,109670.0
2018-05-30 14:10:00,12.23,12.23,12.22,12.22,68645.0,12.23,12.23,12.22,12.22,68645.0
2018-05-30 14:20:00,12.22,12.24,12.22,12.24,88450.0,12.22,12.24,12.22,12.24,88450.0
2018-05-30 14:30:00,12.24,12.27,12.24,12.27,96975.0,12.24,12.27,12.24,12.27,96975.0
2018-05-30 14:40:00,12.27,12.27,12.26,12.27,114460.0,12.27,12.27,12.26,12.27,114460.0
2018-05-30 14:50:00,12.26,12.28,12.26,12.28,77155.0,12.26,12.28,12.26,12.28,77155.0
2018-05-30 15:00:00,12.28,12.28,12.24,12.25,148525.0,12.28,12.28,12.24,12.25,148525.0
2018-05-30 15:10:00,12.25,12.27,12.24,12.24,371260.0,12.25,12.27,12.24,12.24,371260.0
2018-05-30 15:20:00,12.24,12.25,12.23,12.25,195635.0,12.24,12.25,12.23,12.25,195635.0
2018-05-30 15:30:00,12.25,12.25,12.24,12.25,246645.0,12.25,12.25,12.24,12.25,246645.0
2018-05-30 15:40:00,12.24,12.25,12.23,12.25,368670.0,12.24,12.25,12.23,12.25,368670.0
2018-05-30 15:50:00,12.25,12.26,12.23,12.24,795200.0,12.25,12.26,12.23,12.24,795200.0
2018-05-31 09:30:00,12.23,12.34,12.2,12.33,241050.0,12.23,12.34,12.2,12.33,241050.0
2018-05-31 09:40:00,12.33,12.38,12.29,12.32,140580.0,12.33,12.38,12.29,12.32,140580.0
2018-05-31 09:50:00,12.32,12.38,12.32,12.35,84070.0,12.32,12.38,12.32,12.35,84070.0
2018-05-31 10:00:00,12.35,12.37,12.34,12.35,100760.0,12.35,12.37,12.34,12.35,100760.0
2018-05-31 10:10:00,12.35,12.35,12.31,12.31,84815.0,12.35,12.35,12.31,12.31,84815.0
2018-05-31 10:20:00,12.32,12.36,12.32,12.36,116705.0,12.32,12.36,12.32,12.36,116705.0
2018-05-31 10:30:00,12.36,12.38,12.35,12.35,181175.0,12.36,12.38,12.35,12.35,181175.0
2018-05-31 10:40:00,12.35,12.35,12.28,12.29,84480.0,12.35,12.35,12.28,12.29,84480.0
2018-05-31 10:50:00,12.28,12.33,12.28,12.31,97430.0,12.28,12.33,12.28,12.31,97430.0
2018-05-31 11:00:00,12.31,12.35,12.3,12.34,93535.0,12.31,12.35,12.3,12.34,93535.0
2018-05-31 11:10:00,12.34,12.36,12.33,12.34,171375.0,12.34,12.36,12.33,12.34,171375.0
2018-05-31 11:20:00,12.34,12.38,12.34,12.38,82135.0,12.34,12.38,12.34,12.38,82135.0
2018-05-31 11:30:00,12.37,12.4,12.37,12.39,81370.0,12.37,12.4,12.37,12.39,81370.0
2018-05-31 11:40:00,12.4,12.43,12.39,12.42,125820.0,12.4,12.43,12.39,12.42,125820.0
2018-05-31 11:50:00,12.42,12.42,12.39,12.39,84275.0,12.42,12.42,12.39,12.39,84275.0
2018-05-31 12:00:00,12.39,12.39,12.38,12.39,83510.0,12.39,12.39,12.38,12.39,83510.0
2018-05-31 12:10:00,12.39,12.39,12.36,12.37,143310.0,12.39,12.39,12.36,12.37,143310.0
2018-05-31 12:20:00,12.37,12.38,12.34,12.35,66520.0,12.37,12.38,12.34,12.35,66520.0
2018-05-31 12:30:00,12.35,12.36,12.34,12.35,53425.0,12.35,12.36,12.34,12.35,53425.0
2018-05-31 12:40:00,12.35,12.37,12.33,12.37,48400.0,12.35,12.37,12.33,12.37,48400.0
2018-05-31 12:50:00,12.37,12.37,12.36,12.36,48800.0,12.37,12.37,12.36,12.36,48800.0
2018-05-31 13:00:00,12.36,12.36,12.34,12.35,45285.0,12.36,12.36,12.34,12.35,45285.0
2018-05-31 13:10:00,12.35,12.35,12.34,12.35,48655.0,12.35,12.35,12.34,12.35,48655.0
2018-05-31 13:20:00,12.35,12.35,12.32,12.33,67030.0,12.35,12.35,12.32,12.33,67030.0
2018-05-31 13:30:00,12.33,12.33,12.31,12.32,50690.0,12.33,12.33,12.31,12.32,50690.0
2018-05-31 13:40:00,12.32,12.34,12.32,12.33,41815.0,12.32,12.34,12.32,12.33,41815.0
2018-05-31 13:50:00,12.33,12.33,12.29,12.29,111545.0,12.33,12.33,12.29,12.29,111545.0
2018-05-31 14:00:00,12.29,12.31,12.26,12.3,110665.0,12.29,12.31,12.26,12.3,110665.0
2018-05-31 14:10:00,12.29,12.31,12.29,12.3,110150.0,12.29,12.31,12.29,12.3,110150.0
2018-05-31 14:20:00,12.3,12.31,12.29,12.3,134435.0,12.3,12.31,12.29,12.3,134435.0
2018-05-31 14:30:00,12.3,12.3,12.28,12.29,70185.0,12.3,12.3,12.28,12.29,70185.0
2018-05-31 14:40:00,12.3,12.3,12.28,12.28,91375.0,12.3,12.3,12.28,12.28,91375.0
2018-05-31 14:50:00,12.28,12.3,12.28,12.3,68760.0,12.28,12.3,12.28,12.3,68760.0
2018-05-31 15:00:00,12.3,12.3,12.27,12.28,240405.0,12.3,12.3,12.27,12.28,240405.0
2018-05-31 15:10:00,12.29,12.29,12.25,12.26,118775.0,12.29,12.29,12.25,12.26,118775.0
2018-05-31 15:20:00,12.26,12.26,12.23,12.24,155425.0,12.26,12.26,12.23,12.24,155425.0
2018-05-31 15:30:00,12.24,12.25,12.22,12.23,276490.0,12.24,12.25,12.22,12.23,276490.0
2018-05-31 15:40:00,12.24,12.26,12.21,12.26,284950.0,12.24,12.26,12.21,12.26,284950.0
2018-05-31 15:50:00,12.25,12.25,12.23,12.24,687070.0,12.25,12.25,12.23,12.24,687070.0
2018-06-01 09:30:00,12.31,12.39,12.31,12.34,139200.0,12.31,12.39,12.31,12.34,139200.0
2018-06-01 09:40:00,12.35,12.36,12.31,12.32,87865.0,12.35,12.36,12.31,12.32,87865.0
2018-06-01 09:50:00,12.32,12.33,12.3,12.32,111070.0,12.32,12.33,12.3,12.32,111070.0
2018-06-01 10:00:00,12.32,12.35,12.31,12.34,56820.0,12.32,12.35,12.31,12.34,56820.0
2018-06-01 10:10:00,12.34,12.35,12.32,12.34,65060.0,12.34,12.35,12.32,12.34,65060.0
2018-06-01 10:20:00,12.34,12.37,12.34,12.34,63310.0,12.34,12.37,12.34,12.34,63310.0
2018-06-01 10:30:00,12.35,12.37,12.34,12.36,69630.0,12.35,12.37,12.34,12.36,69630.0
2018-06-01 10:40:00,12.36,12.36,12.32,12.32,83130.0,12.36,12.36,12.32,12.32,83130.0
2018-06-01 10:50:00,12.33,12.35,12.32,12.34,54485.0,12.33,12.35,12.32,12.34,54485.0
2018-06-01 11:00:00,12.34,12.35,12.34,12.34,91645.0,12.34,12.35,12.34,12.34,91645.0
2018-06-01 11:10:00,12.34,12.37,12.34,12.37,112610.0,12.34,12.37,12.34,12.37,112610.0
2018-06-01 11:20:00,12.37,12.38,12.36,12.37,126775.0,12.37,12.38,12.36,12.37,126775.0
2018-06-01 11:30:00,12.38,12.39,12.37,12.38,102470.0,12.38,12.39,12.37,12.38,102470.0
2018-06-01 11:40:00,12.38,12.4,12.38,12.4,159160.0,12.38,12.4,12.38,12.4,159160.0
2018-06-01 11:50:00,12.39,12.4,12.36,12.38,208810.0,12.39,12.4,12.36,12.38,208810.0
2018-06-01 12:00:00,12.38,12.4,12.38,12.38,57350.0,12.38,12.4,12.38,12.38,57350.0
2018-06-01 12:10:00,12.38,12.4,12.36,12.4,57915.0,12.38,12.4,12.36,12.4,57915.0
2018-06-01 12:20:00,12.4,12.4,12.39,12.4,64315.0,12.4,12.4,12.39,12.4,64315.0
2018-06-01 12:30:00,12.39,12.4,12.38,12.39,35520.0,12.39,12.4,12.38,12.39,35520.0
2018-06-01 12:40:00,12.39,12.4,12.39,12.39,46000.0,12.39,12.4,12.39,12.39,46000.0
2018-06-01 12:50:00,12.4,12.4,12.38,12.39,85050.0,12.4,12.4,12.38,12.39,85050.0
2018-06-01 13:00:00,12.39,12.4,12.39,12.4,81690.0,12.39,12.4,12.39,12.4,81690.0
2018-06-01 13:10:00,12.4,12.4,12.39,12.39,91195.0,12.4,12.4,12.39,12.39,91195.0
2018-06-01 13:20:00,12.39,12.4,12.39,12.4,46035.0,12.39,12.4,12.39,12.4,46035.0
2018-06-01 13:30:00,12.4,12.4,12.39,12.4,98485.0,12.4,12.4,12.39,12.4,98485.0
2018-06-01 13:40:00,12.4,12.41,12.4,12.4,148380.0,12.4,12.41,12.4,12.4,148380.0
2018-06-01 13:50:00,12.4,12.4,12.4,12.4,27295.0,12.4,12.4,12.4,12.4,27295.0
2018-06-01 14:00:00,12.4,12.4,12.39,12.39,110875.0,12.4,12.4,12.39,12.39,110875.0
2018-06-01 14:10:00,12.4,12.4,12.39,12.4,55175.0,12.4,12.4,12.39,12.4,55175.0
2018-06-01 14:20:00,12.4,12.4,12.39,12.39,88130.0,12.4,12.4,12.39,12.39,88130.0
2018-06-01 14:30:00,12.39,12.4,12.39,12.4,70690.0,12.39,12.4,12.39,12.4,70690.0
2018-06-01 14:40:00,12.4,12.4,12.38,12.38,91925.0,12.4,12.4,12.38,12.38,91925.0
2018-06-01 14:50:00,12.38,12.39,12.38,12.38,42475.0,12.38,12.39,12.38,12.38,42475.0
2018-06-01 15:00:00,12.38,12.39,12.37,12.38,76910.0,12.38,12.39,12.37,12.38,76910.0
2018-06-01 15:10:00,12.38,12.38,12.36,12.38,149195.0,12.38,12.38,12.36,12.38,149195.0
2018-06-01 15:20:00,12.38,12.39,12.38,12.39,71375.0,12.38,12.39,12.38,12.39,71375.0
2018-06-01 15:30:00,12.39,12.4,12.39,12.4,444535.0,12.39,12.4,12.39,12.4,444535.0
2018-06-01 15:40:00,12.4,12.4,12.38,12.39,181310.0,12.4,12.4,12.38,12.39,181310.0
2018-06-01 15:50:00,12.38,12.42,12.38,12.39,820770.0,12.38,12.42,12.38,12.39,820770.0
2018-06-04 09:30:00,12.5,12.53,12.36,12.36,254270.0,12.5,12.53,12.36,12.36,254270.0
2018-06-04 09:40:00,12.35,12.37,12.33,12.35,181660.0,12.35,12.37,12.33,12.35,181660.0
2018-06-04 09:50:00,12.35,12.37,12.34,12.34,154220.0,12.35,12.37,12.34,12.34,154220.0
2018-06-04 10:00:00,12.34,12.37,12.34,12.35,160010.0,12.34,12.37,12.34,12.35,160010.0
2018-06-04 10:10:00,12.36,12.36,12.31,12.35,100915.0,12.36,12.36,12.31,12.35,100915.0
2018-06-04 10:20:00,12.35,12.39,12.35,12.36,106140.0,12.35,12.39,12.35,12.36,106140.0
2018-06-04 10:30:00,12.36,12.36,12.32,12.34,87575.0,12.36,12.36,12.32,12.34,87575.0
2018-06-04 10:40:00,12.35,12.37,12.34,12.36,141590.0,12.35,12.37,12.34,12.36,141590.0
2018-06-04 10:50:00,12.36,12.37,12.34,12.36,74625.0,12.36,12.37,12.34,12.36,74625.0
2018-06-04 11:00:00,12.37,12.37,12.36,12.37,77645.0,12.37,12.37,12.36,12.37,77645.0
2018-06-04 11:10:00,12.37,12.39,12.36,12.39,37810.0,12.37,12.39,12.36,12.39,37810.0
2018-06-04 11:20:00,12.39,12.4,12.38,12.4,60970.0,12.39,12.4,12.38,12.4,60970.0
2018-06-04 11:30:00,12.4,12.4,12.39,12.39,55765.0,12.4,12.4,12.39,12.39,55765.0
2018-06-04 11:40:00,12.39,12.4,12.38,12.4,76055.0,12.39,12.4,12.38,12.4,76055.0
2018-06-04 11:50:00,12.4,12.41,12.39,12.4,49910.0,12.4,12.41,12.39,12.4,49910.0
2018-06-04 12:00:00,12.4,12.41,12.39,12.4,35560.0,12.4,12.41,12.39,12.4,35560.0
2018-06-04 12:10:00,12.4,12.42,12.4,12.42,22310.0,12.4,12.42,12.4,12.42,22310.0
2018-06-04 12:20:00,12.42,12.42,12.42,12.42,68960.0,12.42,12.42,12.42,12.42,68960.0
2018-06-04 12:30:00,12.42,12.45,12.42,12.45,91590.0,12.42,12.45,12.42,12.45,91590.0
2018-06-04 12:40:00,12.45,12.45,12.44,12.44,37525.0,12.45,12.45,12.44,12.44,37525.0
2018-06-04 12:50:00,12.44,12.44,12.44,12.44,37270.0,12.44,12.44,12.44,12.44,37270.0
2018-06-04 13:00:00,12.43,12.45,12.43,12.45,65355.0,12.43,12.45,12.43,12.45,65355.0
2018-06-04 13:10:00,12.44,12.45,12.44,12.45,33720.0,12.44,12.45,12.44,12.45,33720.0
2018-06-04 13:20:00,12.45,12.45,12.43,12.44,61775.0,12.45,12.45,12.43,12.44,61775.0
2018-06-04 13:30:00,12.44,12.44,12.42,12.42,28770.0,12.44,12.44,12.42,12.42,28770.0
2018-06-04 13:40:00,12.42,12.42,12.4,12.41,42535.0,12.42,12.42,12.4,12.41,42535.0
2018-06-04 13:50:00,12.41,12.41,12.4,12.41,86825.0,12.41,12.41,12.4,12.41,86825.0
2018-06-04 14:00:00,12.41,12.42,12.4,12.41,41365.0,12.41,12.42,12.4,12.41,41365.0
2018-06-04 14:10:00,12.41,12.43,12.41,12.42,33105.0,12.41,12.43,12.41,12.42,33105.0
2018-06-04 14:20:00,12.42,12.43,12.42,12.43,62085.0,12.42,12.43,12.42,12.43,62085.0
2018-06-04 14:30:00,12.44,12.45,12.43,12.45,125710.0,12.44,12.45,12.43,12.45,125710.0
2018-06-04 14:40:00,12.45,12.45,12.43,12.44,75460.0,12.45,12.45,12.43,12.44,75460.0
2018-06-04 14:50:00,12.43,12.44,12.43,12.44,82525.0,12.43,12.44,12.43,12.44,82525.0
2018-06-04 15:00:00,12.44,12.44,12.44,12.44,84135.0,12.44,12.44,12.44,12.44,84135.0
2018-06-04 15:10:00,12.44,12.47,12.44,12.46,85040.0,12.44,12.47,12.44,12.46,85040.0
2018-06-04 15:20:00,12.47,12.49,12.47,12.48,109680.0,12.47,12.49,12.47,12.48,109680.0
2018-06-04 15:30:00,12.48,12.48,12.46,12.47,124000.0,12.48,12.48,12.46,12.47,124000.0
2018-06-04 15:40:00,12.47,12.47,12.46,12.46,133990.0,12.47,12.47,12.46,12.46,133990.0
2018-06-04 15:50:00,12.46,12.49,12.46,12.49,402355.0,12.46,12.49,12.46,12.49,402355.0
2018-06-05 09:30:00,12.54,12.54,12.41,12.53,229145.0,12.54,12.54,12.41,12.53,229145.0
2018-06-05 09:40:00,12.54,12.56,12.49,12.55,79795.0,12.54,12.56,12.49,12.55,79795.0
2018-06-05 09:50:00,12.57,12.57,12.54,12.54,49100.0,12.57,12.57,12.54,12.54,49100.0
2018-06-05 10:00:00,12.54,12.57,12.54,12.55,75960.0,12.54,12.57,12.54,12.55,75960.0
2018-06-05 10:10:00,12.55,12.55,12.53,12.53,116000.0,12.55,12.55,12.53,12.53,116000.0
2018-06-05 10:20:00,12.54,12.56,12.53,12.56,80795.0,12.54,12.56,12.53,12.56,80795.0
2018-06-05 10:30:00,12.56,12.56,12.48,12.52,349765.0,12.56,12.56,12.48,12.52,349765.0
2018-06-05 10:40:00,12.52,12.54,12.47,12.51,405565.0,12.52,12.54,12.47,12.51,405565.0
2018-06-05 10:50:00,12.51,12.52,12.49,12.51,89255.0,12.51,12.52,12.49,12.51,89255.0
2018-06-05 11:00:00,12.51,12.53,12.49,12.49,69670.0,12.51,12.53,12.49,12.49,69670.0
2018-06-05 11:10:00,12.49,12.49,12.48,12.48,64750.0,12.49,12.49,12.48,12.48,64750.0
2018-06-05 11:20:00,12.49,12.51,12.49,12.51,83605.0,12.49,12.51,12.49,12.51,83605.0
2018-06-05 11:30:00,12.51,12.54,12.5,12.54,185310.0,12.51,12.54,12.5,12.54,185310.0
2018-06-05 11:40:00,12.53,12.54,12.5,12.53,80010.0,12.53,12.54,12.5,12.53,80010.0
2018-06-05 11:50:00,12.53,12.54,12.51,12.53,130080.0,12.53,12.54,12.51,12.53,130080.0
2018-06-05 12:00:00,12.53,12.54,12.51,12.53,292290.0,12.53,12.54,12.51,12.53,292290.0
2018-06-05 12:10:00,12.53,12.57,12.53,12.55,204680.0,12.53,12.57,12.53,12.55,204680.0
2018-06-05 12:20:00,12.55,12.56,12.54,12.55,124810.0,12.55,12.56,12.54,12.55,124810.0
2018-06-05 12:30:00,12.55,12.55,12.53,12.54,90820.0,12.55,12.55,12.53,12.54,90820.0
2018-06-05 12:40:00,12.54,12.55,12.52,12.53,51810.0,12.54,12.55,12.52,12.53,51810.0
2018-06-05 12:50:00,12.54,12.56,12.53,12.56,69460.0,12.54,12.56,12.53,12.56,69460.0
2018-06-05 13:00:00,12.56,12.57,12.55,12.56,34240.0,12.56,12.57,12.55,12.56,34240.0
2018-06-05 13:10:00,12.57,12.58,12.56,12.58,72740.0,12.57,12.58,12.56,12.58,72740.0
2018-06-05 13:20:00,12.58,12.59,12.58,12.58,47805.0,12.58,12.59,12.58,12.58,47805.0
2018-06-05 13:30:00,12.58,12.59,12.57,12.58,37600.0,12.58,12.59,12.57,12.58,37600.0
2018-06-05 13:40:00,12.58,12.58,12.58,12.58,58980.0,12.58,12.58,12.58,12.58,58980.0
2018-06-05 13:50:00,12.58,12.6,12.58,12.59,78975.0,12.58,12.6,12.58,12.59,78975.0
2018-06-05 14:00:00,12.59,12.6,12.59,12.59,90475.0,12.59,12.6,12.59,12.59,90475.0
2018-06-05 14:10:00,12.59,12.61,12.59,12.61,92775.0,12.59,12.61,12.59,12.61,92775.0
2018-06-05 14:20:00,12.61,12.61,12.59,12.6,38155.0,12.61,12.61,12.59,12.6,38155.0
2018-06-05 14:30:00,12.6,12.61,12.6,12.61,43275.0,12.6,12.61,12.6,12.61,43275.0
2018-06-05 14:40:00,12.6,12.62,12.6,12.6,72735.0,12.6,12.62,12.6,12.6,72735.0
2018-06-05 14:50:00,12.6,12.61,12.6,12.6,131795.0,12.6,12.61,12.6,12.6,131795.0
2018-06-05 15:00:00,12.6,12.61,12.6,12.61,66610.0,12.6,12.61,12.6,12.61,66610.0
2018-06-05 15:10:00,12.61,12.61,12.6,12.61,97435.0,12.61,12.61,12.6,12.61,97435.0
2018-06-05 15:20:00,12.61,12.61,12.59,12.59,126615.0,12.61,12.61,12.59,12.59,126615.0
2018-06-05 15:30:00,12.59,12.61,12.59,12.6,142075.0,12.59,12.61,12.59,12.6,142075.0
2018-06-05 15:40:00,12.6,12.61,12.6,12.61,118665.0,12.6,12.61,12.6,12.61,118665.0
2018-06-05 15:50:00,12.61,12.65,12.61,12.64,689500.0,12.61,12.65,12.61,12.64,689500.0
2018-06-06 09:30:00,12.66,12.69,12.59,12.61,191890.0,12.66,12.69,12.59,12.61,191890.0
2018-06-06 09:40:00,12.63,12.65,12.6,12.6,195085.0,12.63,12.65,12.6,12.6,195085.0
2018-06-06 09:50:00,12.6,12.61,12.56,12.57,216340.0,12.6,12.61,12.56,12.57,216340.0
2018-06-06 10:00:00,12.57,12.59,12.55,12.59,170925.0,12.57,12.59,12.55,12.59,170925.0
2018-06-06 10:10:00,12.6,12.61,12.56,12.59,154250.0,12.6,12.61,12.56,12.59,154250.0
2018-06-06 10:20:00,12.6,12.61,12.59,12.6,58460.0,12.6,12.61,12.59,12.6,58460.0
2018-06-06 10:30:00,12.6,12.61,12.58,12.6,166715.0,12.6,12.61,12.58,12.6,166715.0
2018-06-06 10:40:00,12.6,12.62,12.59,12.59,173225.0,12.6,12.62,12.59,12.59,173225.0
2018-06-06 10:50:00,12.59,12.62,12.58,12.62,148975.0,12.59,12.62,12.58,12.62,148975.0
2018-06-06 11:00:00,12.63,12.64,12.61,12.62,90075.0,12.63,12.64,12.61,12.62,90075.0
2018-06-06 11:10:00,12.63,12.65,12.63,12.65,87825.0,12.63,12.65,12.63,12.65,87825.0
2018-06-06 11:20:00,12.66,12.67,12.66,12.66,44770.0,12.66,12.67,12.66,12.66,44770.0
2018-06-06 11:30:00,12.66,12.68,12.66,12.66,75000.0,12.66,12.68,12.66,12.66,75000.0
2018-06-06 11:40:00,12.66,12.68,12.66,12.68,69285.0,12.66,12.68,12.66,12.68,69285.0
2018-06-06 11:50:00,12.68,12.69,12.67,12.68,33430.0,12.68,12.69,12.67,12.68,33430.0
2018-06-06 12:00:00,12.68,12.69,12.67,12.68,130430.0,12.68,12.69,12.67,12.68,130430.0
2018-06-06 12:10:00,12.68,12.7,12.68,12.7,151050.0,12.68,12.7,12.68,12.7,151050.0
2018-06-06 12:20:00,12.69,12.7,12.68,12.7,89910.0,12.69,12.7,12.68,12.7,89910.0
2018-06-06 12:30:00,12.69,12.71,12.69,12.7,142975.0,12.69,12.71,12.69,12.7,142975.0
2018-06-06 12:40:00,12.7,12.71,12.69,12.71,67145.0,12.7,12.71,12.69,12.71,67145.0
2018-06-06 12:50:00,12.71,12.71,12.69,12.69,49205.0,12.71,12.71,12.69,12.69,49205.0
2018-06-06 13:00:00,12.69,12.7,12.69,12.7,47790.0,12.69,12.7,12.69,12.7,47790.0
2018-06-06 13:10:00,12.7,12.7,12.69,12.69,64310.0,12.7,12.7,12.69,12.69,64310.0
2018-06-06 13:20:00,12.69,12.69,12.66,12.67,139160.0,12.69,12.69,12.66,12.67,139160.0
2018-06-06 13:30:00,12.68,12.68,12.65,12.66,47455.0,12.68,12.68,12.65,12.66,47455.0
2018-06-06 13:40:00,12.66,12.66,12.65,12.66,32135.0,12.66,12.66,12.65,12.66,32135.0
2018-06-06 13:50:00,12.66,12.66,12.63,12.64,49990.0,12.66,12.66,12.63,12.64,49990.0
2018-06-06 14:00:00,12.64,12.65,12.64,12.64,35175.0,12.64,12.65,12.64,12.64,35175.0
2018-06-06 14:10:00,12.65,12.68,12.65,12.68,73835.0,12.65,12.68,12.65,12.68,73835.0
2018-06-06 14:20:00,12.68,12.68,12.67,12.67,52270.0,12.68,12.68,12.67,12.67,52270.0
2018-06-06 14:30:00,12.67,12.68,12.67,12.67,53910.0,12.67,12.68,12.67,12.67,53910.0
2018-06-06 14:40:00,12.67,12.67,12.65,12.65,62070.0,12.67,12.67,12.65,12.65,62070.0
2018-06-06 14:50:00,12.66,12.66,12.65,12.65,59815.0,12.66,12.66,12.65,12.65,59815.0
2018-06-06 15:00:00,12.66,12.66,12.65,12.66,129690.0,12.66,12.66,12.65,12.66,129690.0
2018-06-06 15:10:00,12.66,12.66,12.65,12.65,154440.0,12.66,12.66,12.65,12.65,154440.0
2018-06-06 15:20:00,12.65,12.66,12.65,12.66,115420.0,12.65,12.66,12.65,12.66,115420.0
2018-06-06 15:30:00,12.66,12.66,12.65,12.65,186895.0,12.66,12.66,12.65,12.65,186895.0
2018-06-06 15:40:00,12.65,12.65,12.64,12.64,279415.0,12.65,12.65,12.64,12.64,279415.0
2018-06-06 15:50:00,12.64,12.66,12.63,12.66,705210.0,12.64,12.66,12.63,12.66,705210.0
2018-06-07 09:30:00,12.68,12.69,12.65,12.68,159295.0,12.68,12.69,12.65,12.68,159295.0
2018-06-07 09:40:00,12.68,12.74,12.68,12.7,196320.0,12.68,12.74,12.68,12.7,196320.0
2018-06-07 09:50:00,12.69,12.71,12.69,12.7,88750.0,12.69,12.71,12.69,12.7,88750.0
2018-06-07 10:00:00,12.7,12.7,12.62,12.63,106950.0,12.7,12.7,12.62,12.63,106950.0
2018-06-07 10:10:00,12.64,12.64,12.62,12.62,75625.0,12.64,12.64,12.62,12.62,75625.0
2018-06-07 10:20:00,12.62,12.63,12.6,12.6,194465.0,12.62,12.63,12.6,12.6,194465.0
2018-06-07 10:30:00,12.6,12.6,12.54,12.57,154305.0,12.6,12.6,12.54,12.57,154305.0
2018-06-07 10:40:00,12.57,12.6,12.54,12.57,199785.0,12.57,12.6,12.54,12.57,199785.0
2018-06-07 10:50:00,12.57,12.59,12.56,12.57,153185.0,12.57,12.59,12.56,12.57,153185.0
2018-06-07 11:00:00,12.57,12.58,12.51,12.51,95460.0,12.57,12.58,12.51,12.51,95460.0
2018-06-07 11:10:00,12.51,12.56,12.5,12.56,123105.0,12.51,12.56,12.5,12.56,123105.0
2018-06-07 11:20:00,12.56,12.56,12.53,12.54,60940.0,12.56,12.56,12.53,12.54,60940.0
2018-06-07 11:30:00,12.53,12.54,12.5,12.51,67665.0,12.53,12.54,12.5,12.51,67665.0
2018-06-07 11:40:00,12.52,12.52,12.49,12.49,62110.0,12.52,12.52,12.49,12.49,62110.0
2018-06-07 11:50:00,12.49,12.51,12.48,12.5,188640.0,12.49,12.51,12.48,12.5,188640.0
2018-06-07 12:00:00,12.5,12.5,12.46,12.47,121785.0,12.5,12.5,12.46,12.47,121785.0
2018-06-07 12:10:00,12.47,12.48,12.44,12.45,69610.0,12.47,12.48,12.44,12.45,69610.0
2018-06-07 12:20:00,12.45,12.47,12.45,12.46,139455.0,12.45,12.47,12.45,12.46,139455.0
2018-06-07 12:30:00,12.46,12.47,12.44,12.45,47290.0,12.46,12.47,12.44,12.45,47290.0
2018-06-07 12:40:00,12.45,12.45,12.39,12.39,80715.0,12.45,12.45,12.39,12.39,80715.0
2018-06-07 12:50:00,12.39,12.4,12.37,12.38,85645.0,12.39,12.4,12.37,12.38,85645.0
2018-06-07 13:00:00,12.38,12.38,12.35,12.35,103840.0,12.38,12.38,12.35,12.35,103840.0
2018-06-07 13:10:00,12.35,12.36,12.31,12.32,111230.0,12.35,12.36,12.31,12.32,111230.0
2018-06-07 13:20:00,12.32,12.34,12.31,12.31,142745.0,12.32,12.34,12.31,12.31,142745.0
2018-06-07 13:30:00,12.31,12.32,12.21,12.21,313145.0,12.31,12.32,12.21,12.21,313145.0
2018-06-07 13:40:00,12.21,12.25,12.2,12.24,234565.0,12.21,12.25,12.2,12.24,234565.0
2018-06-07 13:50:00,12.24,12.25,12.22,12.23,98750.0,12.24,12.25,12.22,12.23,98750.0
2018-06-07 14:00:00,12.23,12.24,12.17,12.2,353010.0,12.23,12.24,12.17,12.2,353010.0
2018-06-07 14:10:00,12.2,12.25,12.19,12.24,71710.0,12.2,12.25,12.19,12.24,71710.0
2018-06-07 14:20:00,12.24,12.25,12.22,12.23,80630.0,12.24,12.25,12.22,12.23,80630.0
2018-06-07 14:30:00,12.24,12.26,12.23,12.25,150645.0,12.24,12.26,12.23,12.25,150645.0
2018-06-07 14:40:00,12.25,12.29,12.25,12.29,91380.0,12.25,12.29,12.25,12.29,91380.0
2018-06-07 14:50:00,12.29,12.31,12.29,12.29,104150.0,12.29,12.31,12.29,12.29,104150.0
2018-06-07 15:00:00,12.29,12.32,12.28,12.31,190595.0,12.29,12.32,12.28,12.31,190595.0
2018-06-07 15:10:00,12.31,12.33,12.3,12.31,131685.0,12.31,12.33,12.3,12.31,131685.0
2018-06-07 15:20:00,12.31,12.32,12.28,12.29,347560.0,12.31,12.32,12.28,12.29,347560.0
2018-06-07 15:30:00,12.29,12.31,12.27,12.28,197905.0,12.29,12.31,12.27,12.28,197905.0
2018-06-07 15:40:00,12.28,12.29,12.27,12.29,250575.0,12.28,12.29,12.27,12.29,250575.0
2018-06-07 15:50:00,12.29,12.32,12.28,12.3,522975.0,12.29,12.32,12.28,12.3,522975.0
2018-06-08 09:30:00,12.3,12.37,12.17,12.32,187625.0,12.3,12.37,12.17,12.32,187625.0
2018-06-08 09:40:00,12.3,12.42,12.3,12.4,98730.0,12.3,12.42,12.3,12.4,98730.0
2018-06-08 09:50:00,12.4,12.42,12.38,12.41,93845.0,12.4,12.42,12.38,12.41,93845.0
2018-06-08 10:00:00,12.4,12.42,12.37,12.42,131635.0,12.4,12.42,12.37,12.42,131635.0
2018-06-08 10:10:00,12.41,12.43,12.38,12.4,104455.0,12.41,12.43,12.38,12.4,104455.0
2018-06-08 10:20:00,12.4,12.41,12.37,12.37,145535.0,12.4,12.41,12.37,12.37,145535.0
2018-06-08 10:30:00,12.38,12.38,12.33,12.33,74075.0,12.38,12.38,12.33,12.33,74075.0
2018-06-08 10:40:00,12.33,12.36,12.3,12.35,79485.0,12.33,12.36,12.3,12.35,79485.0
2018-06-08 10:50:00,12.35,12.39,12.34,12.38,430280.0,12.35,12.39,12.34,12.38,430280.0
2018-06-08 11:00:00,12.38,12.39,12.36,12.39,93200.0,12.38,12.39,12.36,12.39,93200.0
2018-06-08 11:10:00,12.39,12.44,12.39,12.44,64220.0,12.39,12.44,12.39,12.44,64220.0
2018-06-08 11:20:00,12.44,12.45,12.41,12.44,120835.0,12.44,12.45,12.41,12.44,120835.0
2018-06-08 11:30:00,12.44,12.45,12.41,12.44,60190.0,12.44,12.45,12.41,12.44,60190.0
2018-06-08 11:40:00,12.44,12.44,12.41,12.41,67740.0,12.44,12.44,12.41,12.41,67740.0
2018-06-08 11:50:00,12.42,12.44,12.41,12.43,51795.0,12.42,12.44,12.41,12.43,51795.0
2018-06-08 12:00:00,12.43,12.47,12.43,12.44,164770.0,12.43,12.47,12.43,12.44,164770.0
2018-06-08 12:10:00,12.44,12.44,12.42,12.43,37100.0,12.44,12.44,12.42,12.43,37100.0
2018-06-08 12:20:00,12.44,12.45,12.43,12.44,60595.0,12.44,12.45,12.43,12.44,60595.0
2018-06-08 12:30:00,12.45,12.45,12.44,12.44,41440.0,12.45,12.45,12.44,12.44,41440.0
2018-06-08 12:40:00,12.45,12.47,12.45,12.47,55780.0,12.45,12.47,12.45,12.47,55780.0
2018-06-08 12:50:00,12.47,12.49,12.46,12.48,88020.0,12.47,12.49,12.46,12.48,88020.0
2018-06-08 13:00:00,12.48,12.48,12.47,12.48,32975.0,12.48,12.48,12.47,12.48,32975.0
2018-06-08 13:10:00,12.48,12.48,12.48,12.48,35490.0,12.48,12.48,12.48,12.48,35490.0
2018-06-08 13:20:00,12.48,12.48,12.46,12.47,53915.0,12.48,12.48,12.46,12.47,53915.0
2018-06-08 13:30:00,12.47,12.49,12.47,12.48,85840.0,12.47,12.49,12.47,12.48,85840.0
2018-06-08 13:40:00,12.48,12.48,12.47,12.47,47760.0,12.48,12.48,12.47,12.47,47760.0
2018-06-08 13:50:00,12.47,12.47,12.45,12.47,92100.0,12.47,12.47,12.45,12.47,92100.0
2018-06-08 14:00:00,12.47,12.49,12.47,12.48,33830.0,12.47,12.49,12.47,12.48,33830.0
2018-06-08 14:10:00,12.48,12.5,12.48,12.49,83085.0,12.48,12.5,12.48,12.49,83085.0
2018-06-08 14:20:00,12.49,12.51,12.49,12.5,46535.0,12.49,12.51,12.49,12.5,46535.0
2018-06-08 14:30:00,12.5,12.51,12.48,12.48,74795.0,12.5,12.51,12.48,12.48,74795.0
2018-06-08 14:40:00,12.48,12.51,12.48,12.51,104640.0,12.48,12.51,12.48,12.51,104640.0
2018-06-08 14:50:00,12.51,12.52,12.5,12.5,76750.0,12.51,12.52,12.5,12.5,76750.0
2018-06-08 15:00:00,12.5,12.51,12.49,12.5,93965.0,12.5,12.51,12.49,12.5,93965.0
2018-06-08 15:10:00,12.5,12.51,12.5,12.5,67960.0,12.5,12.51,12.5,12.5,67960.0
2018-06-08 15:20:00,12.5,12.51,12.5,12.51,116265.0,12.5,12.51,12.5,12.51,116265.0
2018-06-08 15:30:00,12.51,12.53,12.51,12.53,147630.0,12.51,12.53,12.51,12.53,147630.0
2018-06-08 15:40:00,12.53,12.53,12.51,12.51,167660.0,12.53,12.53,12.51,12.51,167660.0
2018-06-08 15:50:00,12.52,12.52,12.5,12.51,551175.0,12.52,12.52,12.5,12.51,551175.0
2018-06-11 09:30:00,12.56,12.57,12.51,12.53,111680.0,12.56,12.57,12.51,12.53,111680.0
2018-06-11 09:40:00,12.53,12.61,12.52,12.6,157860.0,12.53,12.61,12.52,12.6,157860.0
2018-06-11 09:50:00,12.61,12.63,12.58,12.62,211900.0,12.61,12.63,12.58,12.62,211900.0
2018-06-11 10:00:00,12.62,12.63,12.61,12.61,52600.0,12.62,12.63,12.61,12.61,52600.0
2018-06-11 10:10:00,12.62,12.62,12.54,12.57,53200.0,12.62,12.62,12.54,12.57,53200.0
2018-06-11 10:20:00,12.57,12.57,12.54,12.55,43305.0,12.57,12.57,12.54,12.55,43305.0
2018-06-11 10:30:00,12.53,12.56,12.52,12.55,36040.0,12.53,12.56,12.52,12.55,36040.0
2018-06-11 10:40:00,12.54,12.55,12.53,12.55,61495.0,12.54,12.55,12.53,12.55,61495.0
2018-06-11 10:50:00,12.55,12.57,12.55,12.57,55935.0,12.55,12.57,12.55,12.57,55935.0
2018-06-11 11:00:00,12.57,12.59,12.56,12.58,41560.0,12.57,12.59,12.56,12.58,41560.0
2018-06-11 11:10:00,12.59,12.59,12.56,12.56,34985.0,12.59,12.59,12.56,12.56,34985.0
2018-06-11 11:20:00,12.56,12.61,12.56,12.61,53725.0,12.56,12.61,12.56,12.61,53725.0
2018-06-11 11:30:00,12.61,12.61,12.59,12.61,54540.0,12.61,12.61,12.59,12.61,54540.0
2018-06-11 11:40:00,12.61,12.63,12.61,12.63,61350.0,12.61,12.63,12.61,12.63,61350.0
2018-06-11 11:50:00,12.63,12.64,12.62,12.64,56950.0,12.63,12.64,12.62,12.64,56950.0
2018-06-11 12:00:00,12.64,12.64,12.63,12.63,33315.0,12.64,12.64,12.63,12.63,33315.0
2018-06-11 12:10:00,12.64,12.64,12.63,12.63,29830.0,12.64,12.64,12.63,12.63,29830.0
2018-06-11 12:20:00,12.63,12.66,12.63,12.64,64045.0,12.63,12.66,12.63,12.64,64045.0
2018-06-11 12:30:00,12.64,12.65,12.63,12.63,38240.0,12.64,12.65,12.63,12.63,38240.0
2018-06-11 12:40:00,12.63,12.63,12.62,12.63,31345.0,12.63,12.63,12.62,12.63,31345.0
2018-06-11 12:50:00,12.63,12.63,12.63,12.63,42030.0,12.63,12.63,12.63,12.63,42030.0
2018-06-11 13:00:00,12.63,12.63,12.62,12.62,50975.0,12.63,12.63,12.62,12.62,50975.0
2018-06-11 13:10:00,12.62,12.63,12.62,12.63,36200.0,12.62,12.63,12.62,12.63,36200.0
2018-06-11 13:20:00,12.63,12.63,12.59,12.63,102150.0,12.63,12.63,12.59,12.63,102150.0
2018-06-11 13:30:00,12.63,12.63,12.61,12.62,33715.0,12.63,12.63,12.61,12.62,33715.0
2018-06-11 13:40:00,12.63,12.63,12.61,12.61,30705.0,12.63,12.63,12.61,12.61,30705.0
2018-06-11 13:50:00,12.61,12.62,12.61,12.62,49490.0,12.61,12.62,12.61,12.62,49490.0
2018-06-11 14:00:00,12.62,12.62,12.61,12.62,53675.0,12.62,12.62,12.61,12.62,53675.0
2018-06-11 14:10:00,12.62,12.62,12.61,12.61,37445.0,12.62,12.62,12.61,12.61,37445.0
2018-06-11 14:20:00,12.61,12.64,12.61,12.63,49245.0,12.61,12.64,12.61,12.63,49245.0
2018-06-11 14:30:00,12.63,12.64,12.63,12.63,39040.0,12.63,12.64,12.63,12.63,39040.0
2018-06-11 14:40:00,12.63,12.64,12.63,12.64,84445.0,12.63,12.64,12.63,12.64,84445.0
2018-06-11 14:50:00,12.64,12.65,12.64,12.65,27460.0,12.64,12.65,12.64,12.65,27460.0
2018-06-11 15:00:00,12.65,12.66,12.64,12.65,39205.0,12.65,12.66,12.64,12.65,39205.0
2018-06-11 15:10:00,12.65,12.66,12.65,12.65,87985.0,12.65,12.66,12.65,12.65,87985.0
2018-06-11 15:20:00,12.65,12.65,12.65,12.65,40665.0,12.65,12.65,12.65,12.65,40665.0
2018-06-11 15:30:00,12.65,12.66,12.64,12.66,364065.0,12.65,12.66,12.64,12.66,364065.0
2018-06-11 15:40:00,12.66,12.67,12.65,12.67,158110.0,12.66,12.67,12.65,12.67,158110.0
2018-06-11 15:50:00,12.67,12.67,12.65,12.65,377610.0,12.67,12.67,12.65,12.65,377610.0
2018-06-12 09:30:00,12.67,12.71,12.63,12.71,135445.0,12.67,12.71,12.63,12.71,135445.0
2018-06-12 09:40:00,12.71,12.71,12.65,12.67,96825.0,12.71,12.71,12.65,12.67,96825.0
2018-06-12 09:50:00,12.67,12.71,12.67,12.67,180340.0,12.67,12.71,12.67,12.67,180340.0
2018-06-12 10:00:00,12.67,12.7,12.67,12.67,172030.0,12.67,12.7,12.67,12.67,172030.0
2018-06-12 10:10:00,12.67,12.68,12.66,12.67,79925.0,12.67,12.68,12.66,12.67,79925.0
2018-06-12 10:20:00,12.67,12.67,12.62,12.62,83840.0,12.67,12.67,12.62,12.62,83840.0
2018-06-12 10:30:00,12.62,12.63,12.58,12.59,128775.0,12.62,12.63,12.58,12.59,128775.0
2018-06-12 10:40:00,12.59,12.67,12.59,12.66,53100.0,12.59,12.67,12.59,12.66,53100.0
2018-06-12 10:50:00,12.66,12.69,12.64,12.67,83490.0,12.66,12.69,12.64,12.67,83490.0
2018-06-12 11:00:00,12.67,12.74,12.66,12.73,74025.0,12.67,12.74,12.66,12.73,74025.0
2018-06-12 11:10:00,12.73,12.73,12.7,12.72,88935.0,12.73,12.73,12.7,12.72,88935.0
2018-06-12 11:20:00,12.73,12.76,12.73,12.75,71120.0,12.73,12.76,12.73,12.75,71120.0
2018-06-12 11:30:00,12.75,12.76,12.74,12.76,39075.0,12.75,12.76,12.74,12.76,39075.0
2018-06-12 11:40:00,12.76,12.76,12.75,12.75,53545.0,12.76,12.76,12.75,12.75,53545.0
2018-06-12 11:50:00,12.75,12.76,12.75,12.76,52020.0,12.75,12.76,12.75,12.76,52020.0
2018-06-12 12:00:00,12.76,12.77,12.75,12.77,47700.0,12.76,12.77,12.75,12.77,47700.0
2018-06-12 12:10:00,12.77,12.79,12.77,12.77,68825.0,12.77,12.79,12.77,12.77,68825.0
2018-06-12 12:20:00,12.77,12.77,12.74,12.74,125030.0,12.77,12.77,12.74,12.74,125030.0
2018-06-12 12:30:00,12.74,12.75,12.73,12.74,46270.0,12.74,12.75,12.73,12.74,46270.0
2018-06-12 12:40:00,12.73,12.75,12.73,12.74,25750.0,12.73,12.75,12.73,12.74,25750.0
2018-06-12 12:50:00,12.75,12.75,12.73,12.73,42365.0,12.75,12.75,12.73,12.73,42365.0
2018-06-12 13:00:00,12.72,12.75,12.72,12.75,84105.0,12.72,12.75,12.72,12.75,84105.0
2018-06-12 13:10:00,12.75,12.76,12.74,12.75,31245.0,12.75,12.76,12.74,12.75,31245.0
2018-06-12 13:20:00,12.75,12.78,12.75,12.76,84175.0,12.75,12.78,12.75,12.76,84175.0
2018-06-12 13:30:00,12.76,12.8,12.76,12.8,57770.0,12.76,12.8,12.76,12.8,57770.0
2018-06-12 13:40:00,12.8,12.82,12.79,12.81,219600.0,12.8,12.82,12.79,12.81,219600.0
2018-06-12 13:50:00,12.81,12.81,12.78,12.79,60120.0,12.81,12.81,12.78,12.79,60120.0
2018-06-12 14:00:00,12.79,12.79,12.78,12.78,40205.0,12.79,12.79,12.78,12.78,40205.0
2018-06-12 14:10:00,12.78,12.78,12.76,12.77,52570.0,12.78,12.78,12.76,12.77,52570.0
2018-06-12 14:20:00,12.77,12.77,12.74,12.74,91815.0,12.77,12.77,12.74,12.74,91815.0
2018-06-12 14:30:00,12.75,12.78,12.74,12.77,189755.0,12.75,12.78,12.74,12.77,189755.0
2018-06-12 14:40:00,12.77,12.8,12.77,12.79,203865.0,12.77,12.8,12.77,12.79,203865.0
2018-06-12 14:50:00,12.79,12.8,12.78,12.78,464920.0,12.79,12.8,12.78,12.78,464920.0
2018-06-12 15:00:00,12.77,12.77,12.74,12.74,103600.0,12.77,12.77,12.74,12.74,103600.0
2018-06-12 15:10:00,12.74,12.77,12.74,12.76,61890.0,12.74,12.77,12.74,12.76,61890.0
2018-06-12 15:20:00,12.76,12.79,12.76,12.79,136265.0,12.76,12.79,12.76,12.79,136265.0
2018-06-12 15:30:00,12.79,12.8,12.78,12.8,262035.0,12.79,12.8,12.78,12.8,262035.0
2018-06-12 15:40:00,12.8,12.81,12.79,12.8,210530.0,12.8,12.81,12.79,12.8,210530.0
2018-06-12 15:50:00,12.81,12.83,12.81,12.82,519370.0,12.81,12.83,12.81,12.82,519370.0
2018-06-13 09:30:00,12.88,12.95,12.83,12.85,296725.0,12.88,12.95,12.83,12.85,296725.0
2018-06-13 09:40:00,12.85,12.99,12.84,12.99,248460.0,12.85,12.99,12.84,12.99,248460.0
2018-06-13 09:50:00,12.99,13.03,12.89,12.94,197055.0,12.99,13.03,12.89,12.94,197055.0
2018-06-13 10:00:00,12.96,13.0,12.95,12.99,73785.0,12.96,13.0,12.95,12.99,73785.0
2018-06-13 10:10:00,12.98,13.0,12.96,12.99,105710.0,12.98,13.0,12.96,12.99,105710.0
2018-06-13 10:20:00,12.99,13.0,12.94,12.95,239650.0,12.99,13.0,12.94,12.95,239650.0
2018-06-13 10:30:00,12.95,12.98,12.92,12.94,234210.0,12.95,12.98,12.92,12.94,234210.0
2018-06-13 10:40:00,12.94,12.95,12.92,12.92,55890.0,12.94,12.95,12.92,12.92,55890.0
2018-06-13 10:50:00,12.92,12.96,12.92,12.95,38010.0,12.92,12.96,12.92,12.95,38010.0
2018-06-13 11:00:00,12.96,12.97,12.94,12.94,49590.0,12.96,12.97,12.94,12.94,49590.0
2018-06-13 11:10:00,12.94,12.97,12.94,12.96,65850.0,12.94,12.97,12.94,12.96,65850.0
2018-06-13 11:20:00,12.96,12.99,12.95,12.98,100340.0,12.96,12.99,12.95,12.98,100340.0
2018-06-13 11:30:00,12.98,13.03,12.97,13.02,445915.0,12.98,13.03,12.97,13.02,445915.0
2018-06-13 11:40:00,13.02,13.03,12.99,13.01,68870.0,13.02,13.03,12.99,13.01,68870.0
2018-06-13 11:50:00,13.01,13.02,12.99,12.99,100470.0,13.01,13.02,12.99,12.99,100470.0
2018-06-13 12:00:00,12.99,12.99,12.96,12.97,60525.0,12.99,12.99,12.96,12.97,60525.0
2018-06-13 12:10:00,12.98,12.98,12.95,12.95,23755.0,12.98,12.98,12.95,12.95,23755.0
2018-06-13 12:20:00,12.95,12.96,12.93,12.93,51105.0,12.95,12.96,12.93,12.93,51105.0
2018-06-13 12:30:00,12.93,12.93,12.89,12.9,92750.0,12.93,12.93,12.89,12.9,92750.0
2018-06-13 12:40:00,12.9,12.92,12.9,12.91,42625.0,12.9,12.92,12.9,12.91,42625.0
2018-06-13 12:50:00,12.91,12.93,12.9,12.91,68565.0,12.91,12.93,12.9,12.91,68565.0
2018-06-13 13:00:00,12.91,12.92,12.89,12.91,57875.0,12.91,12.92,12.89,12.91,57875.0
2018-06-13 13:10:00,12.91,12.94,12.91,12.93,46485.0,12.91,12.94,12.91,12.93,46485.0
2018-06-13 13:20:00,12.93,12.94,12.93,12.93,57265.0,12.93,12.94,12.93,12.93,57265.0
2018-06-13 13:30:00,12.94,12.96,12.93,12.95,108090.0,12.94,12.96,12.93,12.95,108090.0
2018-06-13 13:40:00,12.96,12.96,12.95,12.96,44820.0,12.96,12.96,12.95,12.96,44820.0
2018-06-13 13:50:00,12.96,12.97,12.95,12.97,72940.0,12.96,12.97,12.95,12.97,72940.0
2018-06-13 14:00:00,12.97,12.97,12.9,12.91,127610.0,12.97,12.97,12.9,12.91,127610.0
2018-06-13 14:10:00,12.91,12.96,12.91,12.95,133000.0,12.91,12.96,12.91,12.95,133000.0
2018-06-13 14:20:00,12.95,12.95,12.92,12.93,134915.0,12.95,12.95,12.92,12.93,134915.0
2018-06-13 14:30:00,12.93,12.93,12.9,12.93,219370.0,12.93,12.93,12.9,12.93,219370.0
2018-06-13 14:40:00,12.93,12.94,12.92,12.94,85715.0,12.93,12.94,12.92,12.94,85715.0
2018-06-13 14:50:00,12.93,12.97,12.93,12.97,116325.0,12.93,12.97,12.93,12.97,116325.0
2018-06-13 15:00:00,12.97,13.0,12.97,12.97,121845.0,12.97,13.0,12.97,12.97,121845.0
2018-06-13 15:10:00,12.97,12.98,12.95,12.97,117605.0,12.97,12.98,12.95,12.97,117605.0
2018-06-13 15:20:00,12.97,12.99,12.93,12.95,149080.0,12.97,12.99,12.93,12.95,149080.0
2018-06-13 15:30:00,12.95,12.96,12.94,12.94,199610.0,12.95,12.96,12.94,12.94,199610.0
2018-06-13 15:40:00,12.94,12.95,12.94,12.94,239920.0,12.94,12.95,12.94,12.94,239920.0
2018-06-13 15:50:00,12.95,12.96,12.94,12.94,540250.0,12.95,12.96,12.94,12.94,540250.0
2018-06-14 09:30:00,13.02,13.17,13.02,13.17,206570.0,13.02,13.17,13.02,13.17,206570.0
2018-06-14 09:40:00,13.16,13.17,13.1,13.11,123950.0,13.16,13.17,13.1,13.11,123950.0
2018-06-14 09:50:00,13.12,13.16,13.09,13.1,104830.0,13.12,13.16,13.09,13.1,104830.0
2018-06-14 10:00:00,13.11,13.19,13.11,13.19,219880.0,13.11,13.19,13.11,13.19,219880.0
2018-06-14 10:10:00,13.19,13.22,13.14,13.16,128250.0,13.19,13.22,13.14,13.16,128250.0
2018-06-14 10:20:00,13.16,13.17,13.13,13.17,174870.0,13.16,13.17,13.13,13.17,174870.0
2018-06-14 10:30:00,13.17,13.18,13.14,13.16,127215.0,13.17,13.18,13.14,13.16,127215.0
2018-06-14 10:40:00,13.16,13.19,13.16,13.18,136355.0,13.16,13.19,13.16,13.18,136355.0
2018-06-14 10:50:00,13.18,13.21,13.16,13.16,148045.0,13.18,13.21,13.16,13.16,148045.0
2018-06-14 11:00:00,13.16,13.16,13.11,13.16,234500.0,13.16,13.16,13.11,13.16,234500.0
2018-06-14 11:10:00,13.16,13.17,13.12,13.14,276900.0,13.16,13.17,13.12,13.14,276900.0
2018-06-14 11:20:00,13.14,13.19,13.13,13.19,108905.0,13.14,13.19,13.13,13.19,108905.0
2018-06-14 11:30:00,13.19,13.24,13.18,13.23,91715.0,13.19,13.24,13.18,13.23,91715.0
2018-06-14 11:40:00,13.23,13.25,13.22,13.23,92575.0,13.23,13.25,13.22,13.23,92575.0
2018-06-14 11:50:00,13.22,13.25,13.2,13.22,88035.0,13.22,13.25,13.2,13.22,88035.0
2018-06-14 12:00:00,13.22,13.25,13.19,13.22,116485.0,13.22,13.25,13.19,13.22,116485.0
2018-06-14 12:10:00,13.22,13.23,13.19,13.21,115980.0,13.22,13.23,13.19,13.21,115980.0
2018-06-14 12:20:00,13.21,13.22,13.19,13.21,103125.0,13.21,13.22,13.19,13.21,103125.0
2018-06-14 12:30:00,13.21,13.21,13.18,13.19,99240.0,13.21,13.21,13.18,13.19,99240.0
2018-06-14 12:40:00,13.19,13.2,13.16,13.18,72115.0,13.19,13.2,13.16,13.18,72115.0
2018-06-14 12:50:00,13.18,13.21,13.18,13.21,111270.0,13.18,13.21,13.18,13.21,111270.0
2018-06-14 13:00:00,13.21,13.21,13.19,13.21,62375.0,13.21,13.21,13.19,13.21,62375.0
2018-06-14 13:10:00,13.21,13.21,13.17,13.19,66060.0,13.21,13.21,13.17,13.19,66060.0
2018-06-14 13:20:00,13.19,13.2,13.18,13.19,80145.0,13.19,13.2,13.18,13.19,80145.0
2018-06-14 13:30:00,13.2,13.23,13.2,13.22,112275.0,13.2,13.23,13.2,13.22,112275.0
2018-06-14 13:40:00,13.22,13.22,13.19,13.19,55975.0,13.22,13.22,13.19,13.19,55975.0
2018-06-14 13:50:00,13.19,13.2,13.16,13.16,77030.0,13.19,13.2,13.16,13.16,77030.0
2018-06-14 14:00:00,13.16,13.17,13.14,13.15,141765.0,13.16,13.17,13.14,13.15,141765.0
2018-06-14 14:10:00,13.15,13.15,13.13,13.13,170290.0,13.15,13.15,13.13,13.13,170290.0
2018-06-14 14:20:00,13.12,13.13,13.1,13.12,154540.0,13.12,13.13,13.1,13.12,154540.0
2018-06-14 14:30:00,13.12,13.12,13.1,13.1,116830.0,13.12,13.12,13.1,13.1,116830.0
2018-06-14 14:40:00,13.1,13.11,13.08,13.08,223170.0,13.1,13.11,13.08,13.08,223170.0
2018-06-14 14:50:00,13.08,13.09,13.06,13.07,123905.0,13.08,13.09,13.06,13.07,123905.0
2018-06-14 15:00:00,13.06,13.1,13.06,13.1,114650.0,13.06,13.1,13.06,13.1,114650.0
2018-06-14 15:10:00,13.1,13.13,13.1,13.12,104705.0,13.1,13.13,13.1,13.12,104705.0
2018-06-14 15:20:00,13.12,13.16,13.12,13.15,156860.0,13.12,13.16,13.12,13.15,156860.0
2018-06-14 15:30:00,13.15,13.15,13.13,13.14,212470.0,13.15,13.15,13.13,13.14,212470.0
2018-06-14 15:40:00,13.14,13.15,13.13,13.13,288080.0,13.14,13.15,13.13,13.13,288080.0
2018-06-14 15:50:00,13.13,13.15,13.13,13.14,558995.0,13.13,13.15,13.13,13.14,558995.0
2018-06-15 09:30:00,13.18,13.19,13.05,13.15,1574725.0,13.18,13.19,13.05,13.15,1574725.0
2018-06-15 09:40:00,13.17,13.17,12.96,13.07,229010.0,13.17,13.17,12.96,13.07,229010.0
2018-06-15 09:50:00,13.07,13.13,13.05,13.09,135590.0,13.07,13.13,13.05,13.09,135590.0
2018-06-15 10:00:00,13.08,13.13,13.08,13.13,87745.0,13.08,13.13,13.08,13.13,87745.0
2018-06-15 10:10:00,13.13,13.16,13.12,13.16,97505.0,13.13,13.16,13.12,13.16,97505.0
2018-06-15 10:20:00,13.16,13.2,13.16,13.16,87350.0,13.16,13.2,13.16,13.16,87350.0
2018-06-15 10:30:00,13.16,13.16,13.09,13.09,68355.0,13.16,13.16,13.09,13.09,68355.0
2018-06-15 10:40:00,13.09,13.14,13.09,13.13,135380.0,13.09,13.14,13.09,13.13,135380.0
2018-06-15 10:50:00,13.14,13.16,13.13,13.16,49720.0,13.14,13.16,13.13,13.16,49720.0
2018-06-15 11:00:00,13.16,13.18,13.14,13.15,76430.0,13.16,13.18,13.14,13.15,76430.0
2018-06-15 11:10:00,13.15,13.18,13.15,13.18,73650.0,13.15,13.18,13.15,13.18,73650.0
2018-06-15 11:20:00,13.18,13.2,13.17,13.18,77355.0,13.18,13.2,13.17,13.18,77355.0
2018-06-15 11:30:00,13.18,13.18,13.13,13.14,53325.0,13.18,13.18,13.13,13.14,53325.0
2018-06-15 11:40:00,13.13,13.13,13.12,13.13,28365.0,13.13,13.13,13.12,13.13,28365.0
2018-06-15 11:50:00,13.13,13.16,13.13,13.16,183685.0,13.13,13.16,13.13,13.16,183685.0
2018-06-15 12:00:00,13.16,13.17,13.14,13.14,33660.0,13.16,13.17,13.14,13.14,33660.0
2018-06-15 12:10:00,13.14,13.15,13.12,13.13,91350.0,13.14,13.15,13.12,13.13,91350.0
2018-06-15 12:20:00,13.13,13.13,13.12,13.13,51250.0,13.13,13.13,13.12,13.13,51250.0
2018-06-15 12:30:00,13.13,13.13,13.11,13.12,104110.0,13.13,13.13,13.11,13.12,104110.0
2018-06-15 12:40:00,13.12,13.13,13.1,13.13,92630.0,13.12,13.13,13.1,13.13,92630.0
2018-06-15 12:50:00,13.12,13.13,13.1,13.12,184145.0,13.12,13.13,13.1,13.12,184145.0
2018-06-15 13:00:00,13.12,13.12,13.08,13.11,62335.0,13.12,13.12,13.08,13.11,62335.0
2018-06-15 13:10:00,13.11,13.11,13.1,13.1,80580.0,13.11,13.11,13.1,13.1,80580.0
2018-06-15 13:20:00,13.09,13.11,13.09,13.09,40825.0,13.09,13.11,13.09,13.09,40825.0
2018-06-15 13:30:00,13.09,13.12,13.09,13.12,90545.0,13.09,13.12,13.09,13.12,90545.0
2018-06-15 13:40:00,13.12,13.14,13.11,13.11,142295.0,13.12,13.14,13.11,13.11,142295.0
2018-06-15 13:50:00,13.11,13.12,13.09,13.09,84455.0,13.11,13.12,13.09,13.09,84455.0
2018-06-15 14:00:00,13.1,13.11,13.1,13.11,31295.0,13.1,13.11,13.1,13.11,31295.0
2018-06-15 14:10:00,13.11,13.11,13.1,13.1,53875.0,13.11,13.11,13.1,13.1,53875.0
2018-06-15 14:20:00,13.1,13.11,13.06,13.07,149710.0,13.1,13.11,13.06,13.07,149710.0
2018-06-15 14:30:00,13.06,13.08,13.06,13.08,101430.0,13.06,13.08,13.06,13.08,101430.0
2018-06-15 14:40:00,13.08,13.08,13.04,13.04,98170.0,13.08,13.08,13.04,13.04,98170.0
2018-06-15 14:50:00,13.04,13.06,13.04,13.05,89570.0,13.04,13.06,13.04,13.05,89570.0
2018-06-15 15:00:00,13.05,13.07,13.04,13.06,123825.0,13.05,13.07,13.04,13.06,123825.0
2018-06-15 15:10:00,13.06,13.07,13.06,13.06,64215.0,13.06,13.07,13.06,13.06,64215.0
2018-06-15 15:20:00,13.06,13.09,13.06,13.06,187905.0,13.06,13.09,13.06,13.06,187905.0
2018-06-15 15:30:00,13.07,13.07,13.06,13.07,307165.0,13.07,13.07,13.06,13.07,307165.0
2018-06-15 15:40:00,13.07,13.07,13.05,13.07,148595.0,13.07,13.07,13.05,13.07,148595.0
2018-06-15 15:50:00,13.07,13.11,13.01,13.05,2079545.0,13.07,13.11,13.01,13.05,2079545.0
2018-06-18 09:30:00,13.0,13.05,12.95,13.04,192385.0,13.0,13.05,12.95,13.04,192385.0
2018-06-18 09:40:00,13.04,13.12,13.04,13.11,135380.0,13.04,13.12,13.04,13.11,135380.0
2018-06-18 09:50:00,13.11,13.14,13.1,13.1,96995.0,13.11,13.14,13.1,13.1,96995.0
2018-06-18 10:00:00,13.1,13.1,13.04,13.04,180015.0,13.1,13.1,13.04,13.04,180015.0
2018-06-18 10:10:00,13.03,13.08,13.02,13.05,200770.0,13.03,13.08,13.02,13.05,200770.0
2018-06-18 10:20:00,13.06,13.13,13.06,13.12,171605.0,13.06,13.13,13.06,13.12,171605.0
2018-06-18 10:30:00,13.12,13.16,13.12,13.15,123810.0,13.12,13.16,13.12,13.15,123810.0
2018-06-18 10:40:00,13.15,13.21,13.14,13.21,82800.0,13.15,13.21,13.14,13.21,82800.0
2018-06-18 10:50:00,13.21,13.21,13.17,13.2,56570.0,13.21,13.21,13.17,13.2,56570.0
2018-06-18 11:00:00,13.19,13.24,13.19,13.23,111490.0,13.19,13.24,13.19,13.23,111490.0
2018-06-18 11:10:00,13.24,13.26,13.21,13.21,91685.0,13.24,13.26,13.21,13.21,91685.0
2018-06-18 11:20:00,13.22,13.22,13.2,13.21,67945.0,13.22,13.22,13.2,13.21,67945.0
2018-06-18 11:30:00,13.21,13.22,13.2,13.2,62355.0,13.21,13.22,13.2,13.2,62355.0
2018-06-18 11:40:00,13.2,13.2,13.18,13.18,61270.0,13.2,13.2,13.18,13.18,61270.0
2018-06-18 11:50:00,13.18,13.2,13.18,13.18,49410.0,13.18,13.2,13.18,13.18,49410.0
2018-06-18 12:00:00,13.18,13.18,13.15,13.16,57775.0,13.18,13.18,13.15,13.16,57775.0
2018-06-18 12:10:00,13.16,13.17,13.15,13.16,41560.0,13.16,13.17,13.15,13.16,41560.0
2018-06-18 12:20:00,13.16,13.17,13.15,13.15,27425.0,13.16,13.17,13.15,13.15,27425.0
2018-06-18 12:30:00,13.16,13.16,13.14,13.14,60630.0,13.16,13.16,13.14,13.14,60630.0
2018-06-18 12:40:00,13.14,13.15,13.14,13.15,25035.0,13.14,13.15,13.14,13.15,25035.0
2018-06-18 12:50:00,13.15,13.17,13.14,13.17,56930.0,13.15,13.17,13.14,13.17,56930.0
2018-06-18 13:00:00,13.17,13.2,13.17,13.17,100170.0,13.17,13.2,13.17,13.17,100170.0
2018-06-18 13:10:00,13.17,13.17,13.15,13.16,45470.0,13.17,13.17,13.15,13.16,45470.0
2018-06-18 13:20:00,13.16,13.17,13.16,13.17,43120.0,13.16,13.17,13.16,13.17,43120.0
2018-06-18 13:30:00,13.17,13.19,13.17,13.18,54665.0,13.17,13.19,13.17,13.18,54665.0
2018-06-18 13:40:00,13.18,13.2,13.18,13.19,124630.0,13.18,13.2,13.18,13.19,124630.0
2018-06-18 13:50:00,13.19,13.2,13.18,13.19,95225.0,13.19,13.2,13.18,13.19,95225.0
2018-06-18 14:00:00,13.19,13.2,13.17,13.17,470195.0,13.19,13.2,13.17,13.17,470195.0
2018-06-18 14:10:00,13.17,13.19,13.16,13.16,446835.0,13.17,13.19,13.16,13.16,446835.0
2018-06-18 14:20:00,13.17,13.17,13.14,13.15,877560.0,13.17,13.17,13.14,13.15,877560.0
2018-06-18 14:30:00,13.15,13.16,13.13,13.14,519675.0,13.15,13.16,13.13,13.14,519675.0
2018-06-18 14:40:00,13.14,13.17,13.12,13.16,520890.0,13.14,13.17,13.12,13.16,520890.0
2018-06-18 14:50:00,13.15,13.17,13.15,13.17,100550.0,13.15,13.17,13.15,13.17,100550.0
2018-06-18 15:00:00,13.17,13.17,13.16,13.17,151370.0,13.17,13.17,13.16,13.17,151370.0
2018-06-18 15:10:00,13.17,13.17,13.16,13.17,88055.0,13.17,13.17,13.16,13.17,88055.0
2018-06-18 15:20:00,13.17,13.22,13.17,13.22,163185.0,13.17,13.22,13.17,13.22,163185.0
2018-06-18 15:30:00,13.22,13.23,13.21,13.22,160810.0,13.22,13.23,13.21,13.22,160810.0
2018-06-18 15:40:00,13.22,13.24,13.21,13.24,324220.0,13.22,13.24,13.21,13.24,324220.0
2018-06-18 15:50:00,13.24,13.26,13.23,13.23,659515.0,13.24,13.26,13.23,13.23,659515.0
2018-06-19 09:30:00,12.64,12.92,12.63,12.9,594215.0,12.64,12.92,12.63,12.9,594215.0
2018-06-19 09:40:00,12.88,12.95,12.86,12.91,214635.0,12.88,12.95,12.86,12.91,214635.0
2018-06-19 09:50:00,12.92,12.93,12.86,12.88,161060.0,12.92,12.93,12.86,12.88,161060.0
2018-06-19 10:00:00,12.88,12.88,12.78,12.78,228525.0,12.88,12.88,12.78,12.78,228525.0
2018-06-19 10:10:00,12.77,12.82,12.76,12.78,131550.0,12.77,12.82,12.76,12.78,131550.0
2018-06-19 10:20:00,12.78,12.79,12.67,12.68,500380.0,12.78,12.79,12.67,12.68,500380.0
2018-06-19 10:30:00,12.68,12.68,12.6,12.64,234935.0,12.68,12.68,12.6,12.64,234935.0
2018-06-19 10:40:00,12.63,12.72,12.62,12.71,325450.0,12.63,12.72,12.62,12.71,325450.0
2018-06-19 10:50:00,12.71,12.72,12.69,12.69,99300.0,12.71,12.72,12.69,12.69,99300.0
2018-06-19 11:00:00,12.69,12.7,12.63,12.66,216200.0,12.69,12.7,12.63,12.66,216200.0
2018-06-19 11:10:00,12.67,12.69,12.65,12.67,296335.0,12.67,12.69,12.65,12.67,296335.0
2018-06-19 11:20:00,12.67,12.69,12.65,12.66,230510.0,12.67,12.69,12.65,12.66,230510.0
2018-06-19 11:30:00,12.67,12.67,12.56,12.65,480740.0,12.67,12.67,12.56,12.65,480740.0
2018-06-19 11:40:00,12.64,12.66,12.62,12.64,110715.0,12.64,12.66,12.62,12.64,110715.0
2018-06-19 11:50:00,12.64,12.66,12.64,12.64,109660.0,12.64,12.66,12.64,12.64,109660.0
2018-06-19 12:00:00,12.64,12.69,12.63,12.66,260350.0,12.64,12.69,12.63,12.66,260350.0
2018-06-19 12:10:00,12.67,12.68,12.65,12.68,183890.0,12.67,12.68,12.65,12.68,183890.0
2018-06-19 12:20:00,12.68,12.74,12.68,12.74,163675.0,12.68,12.74,12.68,12.74,163675.0
2018-06-19 12:30:00,12.74,12.74,12.67,12.68,172240.0,12.74,12.74,12.67,12.68,172240.0
2018-06-19 12:40:00,12.68,12.7,12.66,12.67,155680.0,12.68,12.7,12.66,12.67,155680.0
2018-06-19 12:50:00,12.68,12.72,12.68,12.71,90995.0,12.68,12.72,12.68,12.71,90995.0
2018-06-19 13:00:00,12.71,12.72,12.67,12.71,69205.0,12.71,12.72,12.67,12.71,69205.0
2018-06-19 13:10:00,12.72,12.73,12.7,12.71,55605.0,12.72,12.73,12.7,12.71,55605.0
2018-06-19 13:20:00,12.72,12.74,12.7,12.74,435275.0,12.72,12.74,12.7,12.74,435275.0
2018-06-19 13:30:00,12.74,12.76,12.73,12.76,83530.0,12.74,12.76,12.73,12.76,83530.0
2018-06-19 13:40:00,12.77,12.77,12.74,12.77,124550.0,12.77,12.77,12.74,12.77,124550.0
2018-06-19 13:50:00,12.77,12.78,12.76,12.78,87355.0,12.77,12.78,12.76,12.78,87355.0
2018-06-19 14:00:00,12.78,12.78,12.75,12.75,191460.0,12.78,12.78,12.75,12.75,191460.0
2018-06-19 14:10:00,12.75,12.8,12.75,12.79,124365.0,12.75,12.8,12.75,12.79,124365.0
2018-06-19 14:20:00,12.79,12.8,12.78,12.78,93885.0,12.79,12.8,12.78,12.78,93885.0
2018-06-19 14:30:00,12.78,12.79,12.76,12.78,80040.0,12.78,12.79,12.76,12.78,80040.0
2018-06-19 14:40:00,12.77,12.78,12.76,12.78,88405.0,12.77,12.78,12.76,12.78,88405.0
2018-06-19 14:50:00,12.78,12.79,12.74,12.77,183650.0,12.78,12.79,12.74,12.77,183650.0
2018-06-19 15:00:00,12.77,12.77,12.76,12.77,101080.0,12.77,12.77,12.76,12.77,101080.0
2018-06-19 15:10:00,12.77,12.78,12.76,12.77,127705.0,12.77,12.78,12.76,12.77,127705.0
2018-06-19 15:20:00,12.76,12.77,12.76,12.77,175900.0,12.76,12.77,12.76,12.77,175900.0
2018-06-19 15:30:00,12.77,12.79,12.77,12.79,206450.0,12.77,12.79,12.77,12.79,206450.0
2018-06-19 15:40:00,12.79,12.83,12.79,12.8,455320.0,12.79,12.83,12.79,12.8,455320.0
2018-06-19 15:50:00,12.8,12.88,12.8,12.86,823900.0,12.8,12.88,12.8,12.86,823900.0
2018-06-20 09:30:00,12.87,13.03,12.87,13.0,255315.0,12.87,13.03,12.87,13.0,255315.0
2018-06-20 09:40:00,13.0,13.03,12.98,13.01,163525.0,13.0,13.03,12.98,13.01,163525.0
2018-06-20 09:50:00,13.01,13.1,13.01,13.07,164860.0,13.01,13.1,13.01,13.07,164860.0
2018-06-20 10:00:00,13.07,13.1,13.06,13.08,137345.0,13.07,13.1,13.06,13.08,137345.0
2018-06-20 10:10:00,13.07,13.09,13.06,13.08,84040.0,13.07,13.09,13.06,13.08,84040.0
2018-06-20 10:20:00,13.08,13.09,13.04,13.05,126950.0,13.08,13.09,13.04,13.05,126950.0
2018-06-20 10:30:00,13.05,13.08,13.03,13.08,67995.0,13.05,13.08,13.03,13.08,67995.0
2018-06-20 10:40:00,13.08,13.09,13.05,13.06,82785.0,13.08,13.09,13.05,13.06,82785.0
2018-06-20 10:50:00,13.06,13.09,13.06,13.08,66030.0,13.06,13.09,13.06,13.08,66030.0
2018-06-20 11:00:00,13.09,13.09,13.06,13.09,86625.0,13.09,13.09,13.06,13.09,86625.0
2018-06-20 11:10:00,13.08,13.11,13.08,13.08,119035.0,13.08,13.11,13.08,13.08,119035.0
2018-06-20 11:20:00,13.08,13.09,13.04,13.05,89330.0,13.08,13.09,13.04,13.05,89330.0
2018-06-20 11:30:00,13.06,13.06,13.04,13.05,50080.0,13.06,13.06,13.04,13.05,50080.0
2018-06-20 11:40:00,13.05,13.05,13.03,13.04,74280.0,13.05,13.05,13.03,13.04,74280.0
2018-06-20 11:50:00,13.04,13.05,13.03,13.04,61125.0,13.04,13.05,13.03,13.04,61125.0
2018-06-20 12:00:00,13.05,13.08,13.03,13.04,165505.0,13.05,13.08,13.03,13.04,165505.0
2018-06-20 12:10:00,13.04,13.1,13.03,13.09,273720.0,13.04,13.1,13.03,13.09,273720.0
2018-06-20 12:20:00,13.09,13.09,13.07,13.08,53760.0,13.09,13.09,13.07,13.08,53760.0
2018-06-20 12:30:00,13.08,13.09,13.08,13.08,62500.0,13.08,13.09,13.08,13.08,62500.0
2018-06-20 12:40:00,13.08,13.09,13.08,13.09,56720.0,13.08,13.09,13.08,13.09,56720.0
2018-06-20 12:50:00,13.09,13.09,13.07,13.08,61440.0,13.09,13.09,13.07,13.08,61440.0
2018-06-20 13:00:00,13.08,13.1,13.07,13.08,172225.0,13.08,13.1,13.07,13.08,172225.0
2018-06-20 13:10:00,13.08,13.09,13.06,13.06,74100.0,13.08,13.09,13.06,13.06,74100.0
2018-06-20 13:20:00,13.06,13.08,13.05,13.05,68325.0,13.06,13.08,13.05,13.05,68325.0
2018-06-20 13:30:00,13.06,13.07,13.04,13.04,46675.0,13.06,13.07,13.04,13.04,46675.0
2018-06-20 13:40:00,13.04,13.06,13.04,13.05,54940.0,13.04,13.06,13.04,13.05,54940.0
2018-06-20 13:50:00,13.05,13.07,13.04,13.07,64560.0,13.05,13.07,13.04,13.07,64560.0
2018-06-20 14:00:00,13.06,13.06,13.03,13.05,40105.0,13.06,13.06,13.03,13.05,40105.0
2018-06-20 14:10:00,13.05,13.07,13.05,13.07,43715.0,13.05,13.07,13.05,13.07,43715.0
2018-06-20 14:20:00,13.07,13.08,13.06,13.07,44140.0,13.07,13.08,13.06,13.07,44140.0
2018-06-20 14:30:00,13.07,13.08,13.05,13.06,71295.0,13.07,13.08,13.05,13.06,71295.0
2018-06-20 14:40:00,13.06,13.06,13.03,13.04,54505.0,13.06,13.06,13.03,13.04,54505.0
2018-06-20 14:50:00,13.04,13.06,13.04,13.05,80305.0,13.04,13.06,13.04,13.05,80305.0
2018-06-20 15:00:00,13.05,13.05,13.03,13.04,94885.0,13.05,13.05,13.03,13.04,94885.0
2018-06-20 15:10:00,13.04,13.05,13.03,13.04,84765.0,13.04,13.05,13.03,13.04,84765.0
2018-06-20 15:20:00,13.04,13.07,13.04,13.07,110575.0,13.04,13.07,13.04,13.07,110575.0
2018-06-20 15:30:00,13.07,13.07,13.05,13.05,188845.0,13.07,13.07,13.05,13.05,188845.0
2018-06-20 15:40:00,13.05,13.07,13.05,13.06,214495.0,13.05,13.07,13.05,13.06,214495.0
2018-06-20 15:50:00,13.06,13.06,13.01,13.02,572580.0,13.06,13.06,13.01,13.02,572580.0
2018-06-21 09:30:00,13.01,13.09,12.96,13.05,135370.0,13.01,13.09,12.96,13.05,135370.0
2018-06-21 09:40:00,13.04,13.05,12.99,13.03,81295.0,13.04,13.05,12.99,13.03,81295.0
2018-06-21 09:50:00,13.02,13.06,12.99,12.99,58710.0,13.02,13.06,12.99,12.99,58710.0
2018-06-21 10:00:00,12.98,12.98,12.89,12.9,93265.0,12.98,12.98,12.89,12.9,93265.0
2018-06-21 10:10:00,12.89,12.91,12.82,12.82,145880.0,12.89,12.91,12.82,12.82,145880.0
2018-06-21 10:20:00,12.82,12.88,12.8,12.87,221290.0,12.82,12.88,12.8,12.87,221290.0
2018-06-21 10:30:00,12.88,12.9,12.84,12.84,86215.0,12.88,12.9,12.84,12.84,86215.0
2018-06-21 10:40:00,12.83,12.88,12.83,12.88,33000.0,12.83,12.88,12.83,12.88,33000.0
2018-06-21 10:50:00,12.88,13.01,12.88,12.96,106410.0,12.88,13.01,12.88,12.96,106410.0
2018-06-21 11:00:00,12.96,12.96,12.91,12.93,79810.0,12.96,12.96,12.91,12.93,79810.0
2018-06-21 11:10:00,12.94,12.94,12.91,12.93,133255.0,12.94,12.94,12.91,12.93,133255.0
2018-06-21 11:20:00,12.93,12.97,12.93,12.94,127250.0,12.93,12.97,12.93,12.94,127250.0
2018-06-21 11:30:00,12.94,12.97,12.94,12.97,57405.0,12.94,12.97,12.94,12.97,57405.0
2018-06-21 11:40:00,12.97,12.98,12.97,12.97,29500.0,12.97,12.98,12.97,12.97,29500.0
2018-06-21 11:50:00,12.97,12.98,12.95,12.96,45000.0,12.97,12.98,12.95,12.96,45000.0
2018-06-21 12:00:00,12.96,12.96,12.91,12.91,63250.0,12.96,12.96,12.91,12.91,63250.0
2018-06-21 12:10:00,12.92,12.94,12.92,12.94,22980.0,12.92,12.94,12.92,12.94,22980.0
2018-06-21 12:20:00,12.94,12.95,12.92,12.92,25515.0,12.94,12.95,12.92,12.92,25515.0
2018-06-21 12:30:00,12.92,12.93,12.9,12.92,26405.0,12.92,12.93,12.9,12.92,26405.0
2018-06-21 12:40:00,12.92,12.93,12.91,12.93,25430.0,12.92,12.93,12.91,12.93,25430.0
2018-06-21 12:50:00,12.93,12.94,12.91,12.91,31635.0,12.93,12.94,12.91,12.91,31635.0
2018-06-21 13:00:00,12.91,12.92,12.9,12.92,53650.0,12.91,12.92,12.9,12.92,53650.0
2018-06-21 13:10:00,12.92,12.94,12.91,12.93,37295.0,12.92,12.94,12.91,12.93,37295.0
2018-06-21 13:20:00,12.93,12.95,12.93,12.93,20310.0,12.93,12.95,12.93,12.93,20310.0
2018-06-21 13:30:00,12.93,12.94,12.92,12.92,40685.0,12.93,12.94,12.92,12.92,40685.0
2018-06-21 13:40:00,12.91,12.93,12.9,12.91,24620.0,12.91,12.93,12.9,12.91,24620.0
2018-06-21 13:50:00,12.91,12.92,12.9,12.92,54780.0,12.91,12.92,12.9,12.92,54780.0
2018-06-21 14:00:00,12.92,12.96,12.91,12.94,42755.0,12.92,12.96,12.91,12.94,42755.0
2018-06-21 14:10:00,12.94,12.95,12.93,12.94,32380.0,12.94,12.95,12.93,12.94,32380.0
2018-06-21 14:20:00,12.93,12.94,12.91,12.91,44710.0,12.93,12.94,12.91,12.91,44710.0
2018-06-21 14:30:00,12.91,12.93,12.91,12.91,34120.0,12.91,12.93,12.91,12.91,34120.0
2018-06-21 14:40:00,12.91,12.92,12.9,12.91,33440.0,12.91,12.92,12.9,12.91,33440.0
2018-06-21 14:50:00,12.91,12.92,12.9,12.9,62270.0,12.91,12.92,12.9,12.9,62270.0
2018-06-21 15:00:00,12.9,12.91,12.9,12.91,54815.0,12.9,12.91,12.9,12.91,54815.0
2018-06-21 15:10:00,12.91,12.93,12.9,12.93,58500.0,12.91,12.93,12.9,12.93,58500.0
2018-06-21 15:20:00,12.93,12.95,12.9,12.94,100930.0,12.93,12.95,12.9,12.94,100930.0
2018-06-21 15:30:00,12.94,12.96,12.93,12.95,191315.0,12.94,12.96,12.93,12.95,191315.0
2018-06-21 15:40:00,12.94,12.96,12.93,12.96,227975.0,12.94,12.96,12.93,12.96,227975.0
2018-06-21 15:50:00,12.95,12.97,12.94,12.95,411615.0,12.95,12.97,12.94,12.95,411615.0
2018-06-22 09:30:00,12.97,12.97,12.71,12.71,347385.0,12.97,12.97,12.71,12.71,347385.0
2018-06-22 09:40:00,12.71,12.74,12.66,12.7,544080.0,12.71,12.74,12.66,12.7,544080.0
2018-06-22 09:50:00,12.7,12.77,12.7,12.72,168650.0,12.7,12.77,12.7,12.72,168650.0
2018-06-22 10:00:00,12.73,12.8,12.72,12.79,109740.0,12.73,12.8,12.72,12.79,109740.0
2018-06-22 10:10:00,12.78,12.81,12.76,12.81,88820.0,12.78,12.81,12.76,12.81,88820.0
2018-06-22 10:20:00,12.8,12.81,12.72,12.74,515405.0,12.8,12.81,12.72,12.74,515405.0
2018-06-22 10:30:00,12.74,12.75,12.7,12.71,312035.0,12.74,12.75,12.7,12.71,312035.0
2018-06-22 10:40:00,12.71,12.73,12.69,12.71,143770.0,12.71,12.73,12.69,12.71,143770.0
2018-06-22 10:50:00,12.71,12.73,12.71,12.73,36840.0,12.71,12.73,12.71,12.73,36840.0
2018-06-22 11:00:00,12.73,12.76,12.73,12.76,37700.0,12.73,12.76,12.73,12.76,37700.0
2018-06-22 11:10:00,12.76,12.77,12.75,12.77,52955.0,12.76,12.77,12.75,12.77,52955.0
2018-06-22 11:20:00,12.78,12.78,12.76,12.78,32300.0,12.78,12.78,12.76,12.78,32300.0
2018-06-22 11:30:00,12.78,12.78,12.76,12.76,37895.0,12.78,12.78,12.76,12.76,37895.0
2018-06-22 11:40:00,12.75,12.81,12.75,12.8,38760.0,12.75,12.81,12.75,12.8,38760.0
2018-06-22 11:50:00,12.81,12.81,12.8,12.81,42895.0,12.81,12.81,12.8,12.81,42895.0
2018-06-22 12:00:00,12.81,12.81,12.78,12.81,193550.0,12.81,12.81,12.78,12.81,193550.0
2018-06-22 12:10:00,12.81,12.83,12.79,12.79,124035.0,12.81,12.83,12.79,12.79,124035.0
2018-06-22 12:20:00,12.79,12.8,12.78,12.79,42385.0,12.79,12.8,12.78,12.79,42385.0
2018-06-22 12:30:00,12.79,12.81,12.78,12.78,70510.0,12.79,12.81,12.78,12.78,70510.0
2018-06-22 12:40:00,12.78,12.81,12.77,12.79,50500.0,12.78,12.81,12.77,12.79,50500.0
2018-06-22 12:50:00,12.8,12.8,12.77,12.79,26790.0,12.8,12.8,12.77,12.79,26790.0
2018-06-22 13:00:00,12.79,12.81,12.79,12.8,54780.0,12.79,12.81,12.79,12.8,54780.0
2018-06-22 13:10:00,12.8,12.8,12.79,12.8,54000.0,12.8,12.8,12.79,12.8,54000.0
2018-06-22 13:20:00,12.79,12.81,12.79,12.8,89360.0,12.79,12.81,12.79,12.8,89360.0
2018-06-22 13:30:00,12.8,12.81,12.79,12.81,59655.0,12.8,12.81,12.79,12.81,59655.0
2018-06-22 13:40:00,12.81,12.83,12.8,12.8,109400.0,12.81,12.83,12.8,12.8,109400.0
2018-06-22 13:50:00,12.8,12.82,12.8,12.82,83155.0,12.8,12.82,12.8,12.82,83155.0
2018-06-22 14:00:00,12.81,12.83,12.81,12.83,52765.0,12.81,12.83,12.81,12.83,52765.0
2018-06-22 14:10:00,12.83,12.84,12.83,12.84,62200.0,12.83,12.84,12.83,12.84,62200.0
2018-06-22 14:20:00,12.83,12.85,12.81,12.81,136635.0,12.83,12.85,12.81,12.81,136635.0
2018-06-22 14:30:00,12.81,12.82,12.8,12.8,80385.0,12.81,12.82,12.8,12.8,80385.0
2018-06-22 14:40:00,12.8,12.81,12.8,12.8,105150.0,12.8,12.81,12.8,12.8,105150.0
2018-06-22 14:50:00,12.8,12.82,12.8,12.81,90975.0,12.8,12.82,12.8,12.81,90975.0
2018-06-22 15:00:00,12.82,12.82,12.8,12.81,65930.0,12.82,12.82,12.8,12.81,65930.0
2018-06-22 15:10:00,12.81,12.81,12.79,12.8,110760.0,12.81,12.81,12.79,12.8,110760.0
2018-06-22 15:20:00,12.79,12.81,12.79,12.8,142850.0,12.79,12.81,12.79,12.8,142850.0
2018-06-22 15:30:00,12.8,12.81,12.78,12.78,139495.0,12.8,12.81,12.78,12.78,139495.0
2018-06-22 15:40:00,12.79,12.82,12.78,12.8,1920460.0,12.79,12.82,12.78,12.8,1920460.0
2018-06-22 15:50:00,12.8,12.81,12.77,12.78,661340.0,12.8,12.81,12.77,12.78,661340.0
2018-06-25 09:30:00,12.69,12.71,12.54,12.55,209740.0,12.69,12.71,12.54,12.55,209740.0
2018-06-25 09:40:00,12.57,12.59,12.49,12.5,210770.0,12.57,12.59,12.49,12.5,210770.0
2018-06-25 09:50:00,12.5,12.54,12.49,12.49,149890.0,12.5,12.54,12.49,12.49,149890.0
2018-06-25 10:00:00,12.5,12.55,12.47,12.47,234480.0,12.5,12.55,12.47,12.47,234480.0
2018-06-25 10:10:00,12.47,12.5,12.43,12.46,265205.0,12.47,12.5,12.43,12.46,265205.0
2018-06-25 10:20:00,12.46,12.53,12.45,12.53,193045.0,12.46,12.53,12.45,12.53,193045.0
2018-06-25 10:30:00,12.53,12.56,12.5,12.53,118895.0,12.53,12.56,12.5,12.53,118895.0
2018-06-25 10:40:00,12.53,12.58,12.52,12.58,122225.0,12.53,12.58,12.52,12.58,122225.0
2018-06-25 10:50:00,12.57,12.59,12.49,12.5,67265.0,12.57,12.59,12.49,12.5,67265.0
2018-06-25 11:00:00,12.51,12.52,12.46,12.47,189905.0,12.51,12.52,12.46,12.47,189905.0
2018-06-25 11:10:00,12.47,12.5,12.46,12.49,126210.0,12.47,12.5,12.46,12.49,126210.0
2018-06-25 11:20:00,12.49,12.51,12.48,12.49,169020.0,12.49,12.51,12.48,12.49,169020.0
2018-06-25 11:30:00,12.49,12.49,12.47,12.48,103820.0,12.49,12.49,12.47,12.48,103820.0
2018-06-25 11:40:00,12.47,12.52,12.47,12.49,152765.0,12.47,12.52,12.47,12.49,152765.0
2018-06-25 11:50:00,12.49,12.52,12.49,12.51,136610.0,12.49,12.52,12.49,12.51,136610.0
2018-06-25 12:00:00,12.5,12.51,12.41,12.42,433725.0,12.5,12.51,12.41,12.42,433725.0
2018-06-25 12:10:00,12.41,12.43,12.31,12.35,753585.0,12.41,12.43,12.31,12.35,753585.0
2018-06-25 12:20:00,12.36,12.42,12.35,12.41,132755.0,12.36,12.42,12.35,12.41,132755.0
2018-06-25 12:30:00,12.41,12.42,12.36,12.38,121930.0,12.41,12.42,12.36,12.38,121930.0
2018-06-25 12:40:00,12.39,12.45,12.38,12.45,104975.0,12.39,12.45,12.38,12.45,104975.0
2018-06-25 12:50:00,12.45,12.5,12.44,12.5,142705.0,12.45,12.5,12.44,12.5,142705.0
2018-06-25 13:00:00,12.5,12.51,12.47,12.48,90260.0,12.5,12.51,12.47,12.48,90260.0
2018-06-25 13:10:00,12.48,12.48,12.41,12.42,99325.0,12.48,12.48,12.41,12.42,99325.0
2018-06-25 13:20:00,12.42,12.45,12.41,12.44,142110.0,12.42,12.45,12.41,12.44,142110.0
2018-06-25 13:30:00,12.44,12.46,12.43,12.46,171640.0,12.44,12.46,12.43,12.46,171640.0
2018-06-25 13:40:00,12.47,12.5,12.46,12.5,73250.0,12.47,12.5,12.46,12.5,73250.0
2018-06-25 13:50:00,12.5,12.51,12.46,12.46,74890.0,12.5,12.51,12.46,12.46,74890.0
2018-06-25 14:00:00,12.46,12.47,12.44,12.44,79885.0,12.46,12.47,12.44,12.44,79885.0
2018-06-25 14:10:00,12.44,12.45,12.42,12.42,63820.0,12.44,12.45,12.42,12.42,63820.0
2018-06-25 14:20:00,12.42,12.43,12.42,12.43,115935.0,12.42,12.43,12.42,12.43,115935.0
2018-06-25 14:30:00,12.43,12.43,12.39,12.4,166900.0,12.43,12.43,12.39,12.4,166900.0
2018-06-25 14:40:00,12.4,12.4,12.37,12.38,299450.0,12.4,12.4,12.37,12.38,299450.0
2018-06-25 14:50:00,12.38,12.4,12.36,12.39,101070.0,12.38,12.4,12.36,12.39,101070.0
2018-06-25 15:00:00,12.4,12.41,12.39,12.41,164695.0,12.4,12.41,12.39,12.41,164695.0
2018-06-25 15:10:00,12.41,12.43,12.38,12.39,290985.0,12.41,12.43,12.38,12.39,290985.0
2018-06-25 15:20:00,12.4,12.43,12.39,12.41,114755.0,12.4,12.43,12.39,12.41,114755.0
2018-06-25 15:30:00,12.41,12.44,12.4,12.43,459645.0,12.41,12.44,12.4,12.43,459645.0
2018-06-25 15:40:00,12.43,12.44,12.41,12.41,361060.0,12.43,12.44,12.41,12.41,361060.0
2018-06-25 15:50:00,12.41,12.45,12.41,12.42,842000.0,12.41,12.45,12.41,12.42,842000.0
2018-06-26 09:30:00,12.49,12.54,12.43,12.46,114590.0,12.49,12.54,12.43,12.46,114590.0
2018-06-26 09:40:00,12.46,12.66,12.46,12.64,172265.0,12.46,12.66,12.46,12.64,172265.0
2018-06-26 09:50:00,12.64,12.64,12.5,12.52,77760.0,12.64,12.64,12.5,12.52,77760.0
2018-06-26 10:00:00,12.57,12.58,12.52,12.52,58080.0,12.57,12.58,12.52,12.52,58080.0
2018-06-26 10:10:00,12.52,12.56,12.5,12.53,157040.0,12.52,12.56,12.5,12.53,157040.0
2018-06-26 10:20:00,12.51,12.55,12.51,12.51,45440.0,12.51,12.55,12.51,12.51,45440.0
2018-06-26 10:30:00,12.51,12.54,12.5,12.52,71065.0,12.51,12.54,12.5,12.52,71065.0
2018-06-26 10:40:00,12.52,12.53,12.47,12.5,52955.0,12.52,12.53,12.47,12.5,52955.0
2018-06-26 10:50:00,12.5,12.55,12.5,12.52,127700.0,12.5,12.55,12.5,12.52,127700.0
2018-06-26 11:00:00,12.52,12.55,12.5,12.55,62525.0,12.52,12.55,12.5,12.55,62525.0
2018-06-26 11:10:00,12.55,12.56,12.52,12.53,39265.0,12.55,12.56,12.52,12.53,39265.0
2018-06-26 11:20:00,12.53,12.53,12.51,12.51,46000.0,12.53,12.53,12.51,12.51,46000.0
2018-06-26 11:30:00,12.51,12.54,12.5,12.51,115090.0,12.51,12.54,12.5,12.51,115090.0
2018-06-26 11:40:00,12.51,12.53,12.48,12.49,66170.0,12.51,12.53,12.48,12.49,66170.0
2018-06-26 11:50:00,12.5,12.52,12.5,12.52,36430.0,12.5,12.52,12.5,12.52,36430.0
2018-06-26 12:00:00,12.53,12.54,12.53,12.54,35245.0,12.53,12.54,12.53,12.54,35245.0
2018-06-26 12:10:00,12.54,12.58,12.54,12.58,102665.0,12.54,12.58,12.54,12.58,102665.0
2018-06-26 12:20:00,12.58,12.58,12.56,12.58,60675.0,12.58,12.58,12.56,12.58,60675.0
2018-06-26 12:30:00,12.58,12.6,12.57,12.6,35480.0,12.58,12.6,12.57,12.6,35480.0
2018-06-26 12:40:00,12.6,12.61,12.59,12.6,91450.0,12.6,12.61,12.59,12.6,91450.0
2018-06-26 12:50:00,12.59,12.63,12.58,12.62,128525.0,12.59,12.63,12.58,12.62,128525.0
2018-06-26 13:00:00,12.62,12.64,12.62,12.63,34860.0,12.62,12.64,12.62,12.63,34860.0
2018-06-26 13:10:00,12.63,12.65,12.62,12.65,31505.0,12.63,12.65,12.62,12.65,31505.0
2018-06-26 13:20:00,12.65,12.65,12.62,12.62,47085.0,12.65,12.65,12.62,12.62,47085.0
2018-06-26 13:30:00,12.62,12.64,12.62,12.63,80380.0,12.62,12.64,12.62,12.63,80380.0
2018-06-26 13:40:00,12.64,12.65,12.63,12.65,59605.0,12.64,12.65,12.63,12.65,59605.0
2018-06-26 13:50:00,12.65,12.65,12.62,12.63,65900.0,12.65,12.65,12.62,12.63,65900.0
2018-06-26 14:00:00,12.63,12.63,12.61,12.61,63270.0,12.63,12.63,12.61,12.61,63270.0
2018-06-26 14:10:00,12.61,12.62,12.6,12.61,43695.0,12.61,12.62,12.6,12.61,43695.0
2018-06-26 14:20:00,12.62,12.62,12.61,12.62,73130.0,12.62,12.62,12.61,12.62,73130.0
2018-06-26 14:30:00,12.61,12.62,12.61,12.61,74045.0,12.61,12.62,12.61,12.61,74045.0
2018-06-26 14:40:00,12.61,12.62,12.6,12.6,38275.0,12.61,12.62,12.6,12.6,38275.0
2018-06-26 14:50:00,12.6,12.61,12.58,12.59,41220.0,12.6,12.61,12.58,12.59,41220.0
2018-06-26 15:00:00,12.59,12.61,12.58,12.58,71580.0,12.59,12.61,12.58,12.58,71580.0
2018-06-26 15:10:00,12.59,12.59,12.57,12.57,99475.0,12.59,12.59,12.57,12.57,99475.0
2018-06-26 15:20:00,12.57,12.58,12.56,12.58,111165.0,12.57,12.58,12.56,12.58,111165.0
2018-06-26 15:30:00,12.58,12.62,12.58,12.61,116950.0,12.58,12.62,12.58,12.61,116950.0
2018-06-26 15:40:00,12.61,12.62,12.6,12.6,238220.0,12.61,12.62,12.6,12.6,238220.0
2018-06-26 15:50:00,12.6,12.6,12.55,12.58,536345.0,12.6,12.6,12.55,12.58,536345.0
2018-06-27 09:30:00,12.65,12.72,12.62,12.68,100835.0,12.65,12.72,12.62,12.68,100835.0
2018-06-27 09:40:00,12.67,12.67,12.61,12.65,57685.0,12.67,12.67,12.61,12.65,57685.0
2018-06-27 09:50:00,12.62,12.63,12.61,12.62,66715.0,12.62,12.63,12.61,12.62,66715.0
2018-06-27 10:00:00,12.61,12.64,12.6,12.63,213825.0,12.61,12.64,12.6,12.63,213825.0
2018-06-27 10:10:00,12.63,12.65,12.61,12.63,140360.0,12.63,12.65,12.61,12.63,140360.0
2018-06-27 10:20:00,12.63,12.68,12.63,12.68,52005.0,12.63,12.68,12.63,12.68,52005.0
2018-06-27 10:30:00,12.67,12.7,12.67,12.7,52500.0,12.67,12.7,12.67,12.7,52500.0
2018-06-27 10:40:00,12.71,12.71,12.69,12.7,141895.0,12.71,12.71,12.69,12.7,141895.0
2018-06-27 10:50:00,12.7,12.71,12.7,12.7,101705.0,12.7,12.71,12.7,12.7,101705.0
2018-06-27 11:00:00,12.7,12.7,12.66,12.69,159135.0,12.7,12.7,12.66,12.69,159135.0
2018-06-27 11:10:00,12.69,12.69,12.67,12.68,51505.0,12.69,12.69,12.67,12.68,51505.0
2018-06-27 11:20:00,12.69,12.69,12.64,12.66,178960.0,12.69,12.69,12.64,12.66,178960.0
2018-06-27 11:30:00,12.65,12.66,12.64,12.64,137290.0,12.65,12.66,12.64,12.64,137290.0
2018-06-27 11:40:00,12.64,12.66,12.63,12.65,639070.0,12.64,12.66,12.63,12.65,639070.0
2018-06-27 11:50:00,12.64,12.65,12.64,12.64,131355.0,12.64,12.65,12.64,12.64,131355.0
2018-06-27 12:00:00,12.64,12.68,12.64,12.67,127515.0,12.64,12.68,12.64,12.67,127515.0
2018-06-27 12:10:00,12.67,12.67,12.64,12.65,206585.0,12.67,12.67,12.64,12.65,206585.0
2018-06-27 12:20:00,12.65,12.66,12.61,12.61,65600.0,12.65,12.66,12.61,12.61,65600.0
2018-06-27 12:30:00,12.61,12.61,12.59,12.59,250095.0,12.61,12.61,12.59,12.59,250095.0
2018-06-27 12:40:00,12.59,12.59,12.56,12.57,60120.0,12.59,12.59,12.56,12.57,60120.0
2018-06-27 12:50:00,12.57,12.58,12.56,12.56,58225.0,12.57,12.58,12.56,12.56,58225.0
2018-06-27 13:00:00,12.56,12.57,12.52,12.53,40160.0,12.56,12.57,12.52,12.53,40160.0
2018-06-27 13:10:00,12.53,12.53,12.44,12.44,84350.0,12.53,12.53,12.44,12.44,84350.0
2018-06-27 13:20:00,12.44,12.47,12.43,12.46,44000.0,12.44,12.47,12.43,12.46,44000.0
2018-06-27 13:30:00,12.46,12.47,12.45,12.47,48570.0,12.46,12.47,12.45,12.47,48570.0
2018-06-27 13:40:00,12.46,12.47,12.44,12.44,55455.0,12.46,12.47,12.44,12.44,55455.0
2018-06-27 13:50:00,12.43,12.45,12.42,12.45,66065.0,12.43,12.45,12.42,12.45,66065.0
2018-06-27 14:00:00,12.45,12.48,12.44,12.44,55200.0,12.45,12.48,12.44,12.44,55200.0
2018-06-27 14:10:00,12.44,12.45,12.42,12.44,39500.0,12.44,12.45,12.42,12.44,39500.0
2018-06-27 14:20:00,12.45,12.46,12.44,12.45,48500.0,12.45,12.46,12.44,12.45,48500.0
2018-06-27 14:30:00,12.44,12.46,12.43,12.46,69485.0,12.44,12.46,12.43,12.46,69485.0
2018-06-27 14:40:00,12.45,12.47,12.45,12.45,61930.0,12.45,12.47,12.45,12.45,61930.0
2018-06-27 14:50:00,12.45,12.45,12.39,12.4,96550.0,12.45,12.45,12.39,12.4,96550.0
2018-06-27 15:00:00,12.4,12.4,12.38,12.38,102090.0,12.4,12.4,12.38,12.38,102090.0
2018-06-27 15:10:00,12.38,12.39,12.34,12.38,99970.0,12.38,12.39,12.34,12.38,99970.0
2018-06-27 15:20:00,12.38,12.43,12.37,12.43,114560.0,12.38,12.43,12.37,12.43,114560.0
2018-06-27 15:30:00,12.43,12.43,12.4,12.41,218520.0,12.43,12.43,12.4,12.41,218520.0
2018-06-27 15:40:00,12.41,12.44,12.39,12.39,216180.0,12.41,12.44,12.39,12.39,216180.0
2018-06-27 15:50:00,12.39,12.4,12.36,12.36,518160.0,12.39,12.4,12.36,12.36,518160.0
2018-06-28 09:30:00,12.31,12.46,12.29,12.46,116990.0,12.31,12.46,12.29,12.46,116990.0
2018-06-28 09:40:00,12.46,12.47,12.33,12.34,107970.0,12.46,12.47,12.33,12.34,107970.0
2018-06-28 09:50:00,12.36,12.43,12.34,12.4,70125.0,12.36,12.43,12.34,12.4,70125.0
2018-06-28 10:00:00,12.39,12.39,12.32,12.33,140740.0,12.39,12.39,12.32,12.33,140740.0
2018-06-28 10:10:00,12.33,12.34,12.26,12.27,289100.0,12.33,12.34,12.26,12.27,289100.0
2018-06-28 10:20:00,12.26,12.3,12.23,12.26,145875.0,12.26,12.3,12.23,12.26,145875.0
2018-06-28 10:30:00,12.27,12.27,12.22,12.25,98985.0,12.27,12.27,12.22,12.25,98985.0
2018-06-28 10:40:00,12.25,12.28,12.22,12.28,69210.0,12.25,12.28,12.22,12.28,69210.0
2018-06-28 10:50:00,12.27,12.31,12.24,12.31,71975.0,12.27,12.31,12.24,12.31,71975.0
2018-06-28 11:00:00,12.31,12.33,12.29,12.3,166415.0,12.31,12.33,12.29,12.3,166415.0
2018-06-28 11:10:00,12.31,12.32,12.29,12.32,97820.0,12.31,12.32,12.29,12.32,97820.0
2018-06-28 11:20:00,12.32,12.34,12.3,12.33,64325.0,12.32,12.34,12.3,12.33,64325.0
2018-06-28 11:30:00,12.33,12.34,12.32,12.34,68565.0,12.33,12.34,12.32,12.34,68565.0
2018-06-28 11:40:00,12.34,12.34,12.3,12.31,56555.0,12.34,12.34,12.3,12.31,56555.0
2018-06-28 11:50:00,12.31,12.33,12.29,12.32,52205.0,12.31,12.33,12.29,12.32,52205.0
2018-06-28 12:00:00,12.32,12.34,12.31,12.31,35560.0,12.32,12.34,12.31,12.31,35560.0
2018-06-28 12:10:00,12.31,12.33,12.31,12.32,46915.0,12.31,12.33,12.31,12.32,46915.0
2018-06-28 12:20:00,12.32,12.32,12.29,12.31,159790.0,12.32,12.32,12.29,12.31,159790.0
2018-06-28 12:30:00,12.31,12.31,12.29,12.3,57060.0,12.31,12.31,12.29,12.3,57060.0
2018-06-28 12:40:00,12.3,12.32,12.3,12.32,43650.0,12.3,12.32,12.3,12.32,43650.0
2018-06-28 12:50:00,12.33,12.38,12.33,12.37,48815.0,12.33,12.38,12.33,12.37,48815.0
2018-06-28 13:00:00,12.38,12.38,12.37,12.38,17065.0,12.38,12.38,12.37,12.38,17065.0
2018-06-28 13:10:00,12.38,12.39,12.38,12.38,38000.0,12.38,12.39,12.38,12.38,38000.0
2018-06-28 13:20:00,12.38,12.41,12.37,12.4,32460.0,12.38,12.41,12.37,12.4,32460.0
2018-06-28 13:30:00,12.41,12.42,12.39,12.39,56485.0,12.41,12.42,12.39,12.39,56485.0
2018-06-28 13:40:00,12.39,12.42,12.38,12.4,37085.0,12.39,12.42,12.38,12.4,37085.0
2018-06-28 13:50:00,12.4,12.42,12.4,12.42,44095.0,12.4,12.42,12.4,12.42,44095.0
2018-06-28 14:00:00,12.42,12.45,12.42,12.44,55785.0,12.42,12.45,12.42,12.44,55785.0
2018-06-28 14:10:00,12.44,12.44,12.42,12.43,35860.0,12.44,12.44,12.42,12.43,35860.0
2018-06-28 14:20:00,12.44,12.47,12.44,12.47,41425.0,12.44,12.47,12.44,12.47,41425.0
2018-06-28 14:30:00,12.47,12.48,12.46,12.47,35950.0,12.47,12.48,12.46,12.47,35950.0
2018-06-28 14:40:00,12.47,12.47,12.46,12.47,47720.0,12.47,12.47,12.46,12.47,47720.0
2018-06-28 14:50:00,12.47,12.51,12.47,12.51,50000.0,12.47,12.51,12.47,12.51,50000.0
2018-06-28 15:00:00,12.51,12.51,12.48,12.48,67420.0,12.51,12.51,12.48,12.48,67420.0
2018-06-28 15:10:00,12.49,12.52,12.49,12.52,58730.0,12.49,12.52,12.49,12.52,58730.0
2018-06-28 15:20:00,12.52,12.53,12.5,12.5,72700.0,12.52,12.53,12.5,12.5,72700.0
2018-06-28 15:30:00,12.5,12.51,12.49,12.5,101730.0,12.5,12.51,12.49,12.5,101730.0
2018-06-28 15:40:00,12.5,12.5,12.48,12.49,135115.0,12.5,12.5,12.48,12.49,135115.0
2018-06-28 15:50:00,12.49,12.49,12.47,12.49,245395.0,12.49,12.49,12.47,12.49,245395.0
2018-06-29 09:30:00,12.56,12.6,12.5,12.51,123115.0,12.56,12.6,12.5,12.51,123115.0
2018-06-29 09:40:00,12.53,12.58,12.5,12.53,103945.0,12.53,12.58,12.5,12.53,103945.0
2018-06-29 09:50:00,12.53,12.59,12.47,12.59,81290.0,12.53,12.59,12.47,12.59,81290.0
2018-06-29 10:00:00,12.57,12.61,12.56,12.57,76985.0,12.57,12.61,12.56,12.57,76985.0
2018-06-29 10:10:00,12.58,12.59,12.55,12.59,64615.0,12.58,12.59,12.55,12.59,64615.0
2018-06-29 10:20:00,12.59,12.61,12.58,12.58,45565.0,12.59,12.61,12.58,12.58,45565.0
2018-06-29 10:30:00,12.59,12.66,12.59,12.64,191680.0,12.59,12.66,12.59,12.64,191680.0
2018-06-29 10:40:00,12.65,12.69,12.62,12.63,213860.0,12.65,12.69,12.62,12.63,213860.0
2018-06-29 10:50:00,12.62,12.66,12.61,12.62,78510.0,12.62,12.66,12.61,12.62,78510.0
2018-06-29 11:00:00,12.62,12.62,12.58,12.6,97170.0,12.62,12.62,12.58,12.6,97170.0
2018-06-29 11:10:00,12.6,12.61,12.57,12.59,88300.0,12.6,12.61,12.57,12.59,88300.0
2018-06-29 11:20:00,12.58,12.6,12.56,12.56,89590.0,12.58,12.6,12.56,12.56,89590.0
2018-06-29 11:30:00,12.56,12.57,12.54,12.55,55915.0,12.56,12.57,12.54,12.55,55915.0
2018-06-29 11:40:00,12.55,12.57,12.55,12.55,40645.0,12.55,12.57,12.55,12.55,40645.0
2018-06-29 11:50:00,12.55,12.56,12.52,12.54,38955.0,12.55,12.56,12.52,12.54,38955.0
2018-06-29 12:00:00,12.54,12.55,12.53,12.55,38080.0,12.54,12.55,12.53,12.55,38080.0
2018-06-29 12:10:00,12.55,12.56,12.53,12.54,26725.0,12.55,12.56,12.53,12.54,26725.0
2018-06-29 12:20:00,12.54,12.55,12.53,12.53,30250.0,12.54,12.55,12.53,12.53,30250.0
2018-06-29 12:30:00,12.54,12.54,12.5,12.5,42865.0,12.54,12.54,12.5,12.5,42865.0
2018-06-29 12:40:00,12.51,12.52,12.5,12.51,47055.0,12.51,12.52,12.5,12.51,47055.0
2018-06-29 12:50:00,12.5,12.51,12.48,12.5,49100.0,12.5,12.51,12.48,12.5,49100.0
2018-06-29 13:00:00,12.5,12.52,12.48,12.52,38475.0,12.5,12.52,12.48,12.52,38475.0
2018-06-29 13:10:00,12.52,12.54,12.51,12.51,41500.0,12.52,12.54,12.51,12.51,41500.0
2018-06-29 13:20:00,12.51,12.54,12.51,12.53,28200.0,12.51,12.54,12.51,12.53,28200.0
2018-06-29 13:30:00,12.53,12.54,12.52,12.53,43010.0,12.53,12.54,12.52,12.53,43010.0
2018-06-29 13:40:00,12.53,12.54,12.52,12.53,65030.0,12.53,12.54,12.52,12.53,65030.0
2018-06-29 13:50:00,12.53,12.54,12.52,12.54,39495.0,12.53,12.54,12.52,12.54,39495.0
2018-06-29 14:00:00,12.54,12.54,12.52,12.52,45385.0,12.54,12.54,12.52,12.52,45385.0
2018-06-29 14:10:00,12.53,12.53,12.52,12.53,38555.0,12.53,12.53,12.52,12.53,38555.0
2018-06-29 14:20:00,12.53,12.53,12.52,12.53,32650.0,12.53,12.53,12.52,12.53,32650.0
2018-06-29 14:30:00,12.53,12.54,12.52,12.53,49850.0,12.53,12.54,12.52,12.53,49850.0
2018-06-29 14:40:00,12.53,12.54,12.52,12.53,35725.0,12.53,12.54,12.52,12.53,35725.0
2018-06-29 14:50:00,12.53,12.54,12.52,12.54,56880.0,12.53,12.54,12.52,12.54,56880.0
2018-06-29 15:00:00,12.54,12.55,12.53,12.54,152285.0,12.54,12.55,12.53,12.54,152285.0
2018-06-29 15:10:00,12.54,12.54,12.52,12.53,106600.0,12.54,12.54,12.52,12.53,106600.0
2018-06-29 15:20:00,12.53,12.53,12.51,12.52,104835.0,12.53,12.53,12.51,12.52,104835.0
2018-06-29 15:30:00,12.52,12.52,12.51,12.51,124450.0,12.52,12.52,12.51,12.51,124450.0
2018-06-29 15:40:00,12.51,12.52,12.49,12.5,163400.0,12.51,12.52,12.49,12.5,163400.0
2018-06-29 15:50:00,12.5,12.51,12.48,12.48,494190.0,12.5,12.51,12.48,12.48,494190.0
2018-07-02 09:30:00,12.43,12.48,12.38,12.46,133715.0,12.43,12.48,12.38,12.46,133715.0
2018-07-02 09:40:00,12.46,12.54,12.46,12.52,72120.0,12.46,12.54,12.46,12.52,72120.0
2018-07-02 09:50:00,12.52,12.54,12.49,12.54,70395.0,12.52,12.54,12.49,12.54,70395.0
2018-07-02 10:00:00,12.54,12.57,12.53,12.57,253155.0,12.54,12.57,12.53,12.57,253155.0
2018-07-02 10:10:00,12.57,12.59,12.55,12.59,60720.0,12.57,12.59,12.55,12.59,60720.0
2018-07-02 10:20:00,12.6,12.62,12.56,12.62,52885.0,12.6,12.62,12.56,12.62,52885.0
2018-07-02 10:30:00,12.63,12.64,12.59,12.64,101445.0,12.63,12.64,12.59,12.64,101445.0
2018-07-02 10:40:00,12.64,12.65,12.62,12.62,62985.0,12.64,12.65,12.62,12.62,62985.0
2018-07-02 10:50:00,12.62,12.64,12.59,12.63,49050.0,12.62,12.64,12.59,12.63,49050.0
2018-07-02 11:00:00,12.64,12.65,12.61,12.64,106960.0,12.64,12.65,12.61,12.64,106960.0
2018-07-02 11:10:00,12.64,12.64,12.61,12.61,73495.0,12.64,12.64,12.61,12.61,73495.0
2018-07-02 11:20:00,12.61,12.65,12.61,12.65,74965.0,12.61,12.65,12.61,12.65,74965.0
2018-07-02 11:30:00,12.64,12.64,12.6,12.63,85040.0,12.64,12.64,12.6,12.63,85040.0
2018-07-02 11:40:00,12.62,12.65,12.61,12.63,70085.0,12.62,12.65,12.61,12.63,70085.0
2018-07-02 11:50:00,12.63,12.66,12.63,12.64,66620.0,12.63,12.66,12.63,12.64,66620.0
2018-07-02 12:00:00,12.64,12.66,12.64,12.66,42475.0,12.64,12.66,12.64,12.66,42475.0
2018-07-02 12:10:00,12.66,12.66,12.65,12.66,41565.0,12.66,12.66,12.65,12.66,41565.0
2018-07-02 12:20:00,12.66,12.67,12.66,12.67,36635.0,12.66,12.67,12.66,12.67,36635.0
2018-07-02 12:30:00,12.67,12.68,12.65,12.66,48350.0,12.67,12.68,12.65,12.66,48350.0
2018-07-02 12:40:00,12.66,12.68,12.66,12.68,42000.0,12.66,12.68,12.66,12.68,42000.0
2018-07-02 12:50:00,12.67,12.69,12.67,12.69,39750.0,12.67,12.69,12.67,12.69,39750.0
2018-07-02 13:00:00,12.69,12.7,12.68,12.68,41260.0,12.69,12.7,12.68,12.68,41260.0
2018-07-02 13:10:00,12.69,12.72,12.68,12.7,43360.0,12.69,12.72,12.68,12.7,43360.0
2018-07-02 13:20:00,12.71,12.73,12.69,12.69,77630.0,12.71,12.73,12.69,12.69,77630.0
2018-07-02 13:30:00,12.7,12.72,12.7,12.7,37395.0,12.7,12.72,12.7,12.7,37395.0
2018-07-02 13:40:00,12.7,12.75,12.7,12.74,54045.0,12.7,12.75,12.7,12.74,54045.0
2018-07-02 13:50:00,12.74,12.76,12.74,12.75,74520.0,12.74,12.76,12.74,12.75,74520.0
2018-07-02 14:00:00,12.75,12.76,12.74,12.75,45250.0,12.75,12.76,12.74,12.75,45250.0
2018-07-02 14:10:00,12.75,12.77,12.75,12.77,45380.0,12.75,12.77,12.75,12.77,45380.0
2018-07-02 14:20:00,12.77,12.77,12.76,12.76,55990.0,12.77,12.77,12.76,12.76,55990.0
2018-07-02 14:30:00,12.77,12.78,12.76,12.77,70175.0,12.77,12.78,12.76,12.77,70175.0
2018-07-02 14:40:00,12.77,12.77,12.74,12.74,66785.0,12.77,12.77,12.74,12.74,66785.0
2018-07-02 14:50:00,12.73,12.74,12.72,12.72,54615.0,12.73,12.74,12.72,12.72,54615.0
2018-07-02 15:00:00,12.72,12.74,12.72,12.74,71645.0,12.72,12.74,12.72,12.74,71645.0
2018-07-02 15:10:00,12.74,12.76,12.74,12.76,85975.0,12.74,12.76,12.74,12.76,85975.0
2018-07-02 15:20:00,12.76,12.78,12.76,12.78,70890.0,12.76,12.78,12.76,12.78,70890.0
2018-07-02 15:30:00,12.77,12.77,12.74,12.76,106770.0,12.77,12.77,12.74,12.76,106770.0
2018-07-02 15:40:00,12.76,12.78,12.75,12.78,174705.0,12.76,12.78,12.75,12.78,174705.0
2018-07-02 15:50:00,12.78,12.79,12.77,12.79,405980.0,12.78,12.79,12.77,12.79,405980.0
2018-07-03 09:30:00,12.82,12.86,12.67,12.7,171980.0,12.82,12.86,12.67,12.7,171980.0
2018-07-03 09:40:00,12.72,12.78,12.71,12.74,63875.0,12.72,12.78,12.71,12.74,63875.0
2018-07-03 09:50:00,12.74,12.79,12.71,12.79,64100.0,12.74,12.79,12.71,12.79,64100.0
2018-07-03 10:00:00,12.79,12.81,12.77,12.8,69515.0,12.79,12.81,12.77,12.8,69515.0
2018-07-03 10:10:00,12.8,12.8,12.75,12.79,228460.0,12.8,12.8,12.75,12.79,228460.0
2018-07-03 10:20:00,12.79,12.79,12.76,12.78,50800.0,12.79,12.79,12.76,12.78,50800.0
2018-07-03 10:30:00,12.78,12.81,12.78,12.81,44730.0,12.78,12.81,12.78,12.81,44730.0
2018-07-03 10:40:00,12.81,12.81,12.79,12.8,70245.0,12.81,12.81,12.79,12.8,70245.0
2018-07-03 10:50:00,12.79,12.79,12.77,12.77,46540.0,12.79,12.79,12.77,12.77,46540.0
2018-07-03 11:00:00,12.77,12.77,12.73,12.75,124695.0,12.77,12.77,12.73,12.75,124695.0
2018-07-03 11:10:00,12.75,12.77,12.74,12.75,60685.0,12.75,12.77,12.74,12.75,60685.0
2018-07-03 11:20:00,12.76,12.77,12.75,12.76,51920.0,12.76,12.77,12.75,12.76,51920.0
2018-07-03 11:30:00,12.77,12.79,12.76,12.77,114515.0,12.77,12.79,12.76,12.77,114515.0
2018-07-03 11:40:00,12.77,12.77,12.73,12.75,53250.0,12.77,12.77,12.73,12.75,53250.0
2018-07-03 11:50:00,12.74,12.76,12.71,12.72,304380.0,12.74,12.76,12.71,12.72,304380.0
2018-07-03 12:00:00,12.73,12.74,12.72,12.73,60335.0,12.73,12.74,12.72,12.73,60335.0
2018-07-03 12:10:00,12.73,12.74,12.7,12.71,46065.0,12.73,12.74,12.7,12.71,46065.0
2018-07-03 12:20:00,12.7,12.73,12.7,12.72,63890.0,12.7,12.73,12.7,12.72,63890.0
2018-07-03 12:30:00,12.73,12.73,12.72,12.72,50920.0,12.73,12.73,12.72,12.72,50920.0
2018-07-03 12:40:00,12.72,12.73,12.71,12.72,84615.0,12.72,12.73,12.71,12.72,84615.0
2018-07-03 12:50:00,12.71,12.73,12.71,12.72,147530.0,12.71,12.73,12.71,12.72,147530.0
2018-07-05 09:30:00,12.82,12.86,12.73,12.78,130320.0,12.82,12.86,12.73,12.78,130320.0
2018-07-05 09:40:00,12.78,12.79,12.71,12.71,231220.0,12.78,12.79,12.71,12.71,231220.0
2018-07-05 09:50:00,12.71,12.75,12.67,12.67,97315.0,12.71,12.75,12.67,12.67,97315.0
2018-07-05 10:00:00,12.66,12.73,12.66,12.71,123600.0,12.66,12.73,12.66,12.71,123600.0
2018-07-05 10:10:00,12.71,12.71,12.69,12.69,80145.0,12.71,12.71,12.69,12.69,80145.0
2018-07-05 10:20:00,12.69,12.72,12.68,12.7,62625.0,12.69,12.72,12.68,12.7,62625.0
2018-07-05 10:30:00,12.69,12.69,12.67,12.67,79850.0,12.69,12.69,12.67,12.67,79850.0
2018-07-05 10:40:00,12.67,12.69,12.67,12.69,183870.0,12.67,12.69,12.67,12.69,183870.0
2018-07-05 10:50:00,12.69,12.72,12.68,12.72,77255.0,12.69,12.72,12.68,12.72,77255.0
2018-07-05 11:00:00,12.72,12.73,12.7,12.73,86405.0,12.72,12.73,12.7,12.73,86405.0
2018-07-05 11:10:00,12.73,12.76,12.72,12.76,104680.0,12.73,12.76,12.72,12.76,104680.0
2018-07-05 11:20:00,12.76,12.77,12.74,12.76,65500.0,12.76,12.77,12.74,12.76,65500.0
2018-07-05 11:30:00,12.77,12.78,12.74,12.75,49005.0,12.77,12.78,12.74,12.75,49005.0
2018-07-05 11:40:00,12.75,12.77,12.74,12.76,65395.0,12.75,12.77,12.74,12.76,65395.0
2018-07-05 11:50:00,12.76,12.77,12.75,12.75,51170.0,12.76,12.77,12.75,12.75,51170.0
2018-07-05 12:00:00,12.75,12.76,12.73,12.74,41635.0,12.75,12.76,12.73,12.74,41635.0
2018-07-05 12:10:00,12.74,12.76,12.74,12.75,49055.0,12.74,12.76,12.74,12.75,49055.0
2018-07-05 12:20:00,12.75,12.77,12.75,12.77,47825.0,12.75,12.77,12.75,12.77,47825.0
2018-07-05 12:30:00,12.77,12.8,12.77,12.78,53975.0,12.77,12.8,12.77,12.78,53975.0
2018-07-05 12:40:00,12.78,12.79,12.76,12.77,55265.0,12.78,12.79,12.76,12.77,55265.0
2018-07-05 12:50:00,12.77,12.79,12.77,12.78,54630.0,12.77,12.79,12.77,12.78,54630.0
2018-07-05 13:00:00,12.78,12.8,12.78,12.78,89900.0,12.78,12.8,12.78,12.78,89900.0
2018-07-05 13:10:00,12.78,12.79,12.78,12.79,35940.0,12.78,12.79,12.78,12.79,35940.0
2018-07-05 13:20:00,12.8,12.8,12.79,12.79,61200.0,12.8,12.8,12.79,12.79,61200.0
2018-07-05 13:30:00,12.79,12.8,12.77,12.78,95530.0,12.79,12.8,12.77,12.78,95530.0
2018-07-05 13:40:00,12.78,12.8,12.78,12.79,71265.0,12.78,12.8,12.78,12.79,71265.0
2018-07-05 13:50:00,12.79,12.8,12.78,12.79,27505.0,12.79,12.8,12.78,12.79,27505.0
2018-07-05 14:00:00,12.8,12.82,12.79,12.8,67915.0,12.8,12.82,12.79,12.8,67915.0
2018-07-05 14:10:00,12.8,12.81,12.78,12.8,36255.0,12.8,12.81,12.78,12.8,36255.0
2018-07-05 14:20:00,12.8,12.83,12.8,12.82,67830.0,12.8,12.83,12.8,12.82,67830.0
2018-07-05 14:30:00,12.82,12.85,12.82,12.84,93545.0,12.82,12.85,12.82,12.84,93545.0
2018-07-05 14:40:00,12.84,12.85,12.83,12.85,86270.0,12.84,12.85,12.83,12.85,86270.0
2018-07-05 14:50:00,12.84,12.87,12.84,12.87,66820.0,12.84,12.87,12.84,12.87,66820.0
2018-07-05 15:00:00,12.86,12.87,12.85,12.86,94290.0,12.86,12.87,12.85,12.86,94290.0
2018-07-05 15:10:00,12.86,12.87,12.85,12.86,105965.0,12.86,12.87,12.85,12.86,105965.0
2018-07-05 15:20:00,12.86,12.86,12.84,12.85,111685.0,12.86,12.86,12.84,12.85,111685.0
2018-07-05 15:30:00,12.85,12.85,12.83,12.84,89680.0,12.85,12.85,12.83,12.84,89680.0
2018-07-05 15:40:00,12.84,12.85,12.83,12.84,144350.0,12.84,12.85,12.83,12.84,144350.0
2018-07-05 15:50:00,12.84,12.88,12.84,12.87,423390.0,12.84,12.88,12.84,12.87,423390.0
2018-07-06 09:30:00,12.87,12.88,12.82,12.85,48920.0,12.87,12.88,12.82,12.85,48920.0
2018-07-06 09:40:00,12.85,12.91,12.85,12.88,20840.0,12.85,12.91,12.85,12.88,20840.0
2018-07-06 09:50:00,12.88,12.92,12.85,12.87,99375.0,12.88,12.92,12.85,12.87,99375.0
2018-07-06 10:00:00,12.86,12.9,12.86,12.89,279065.0,12.86,12.9,12.86,12.89,279065.0
2018-07-06 10:10:00,12.9,12.92,12.89,12.91,37080.0,12.9,12.92,12.89,12.91,37080.0
2018-07-06 10:20:00,12.91,12.94,12.88,12.94,50465.0,12.91,12.94,12.88,12.94,50465.0
2018-07-06 10:30:00,12.94,12.94,12.92,12.92,26970.0,12.94,12.94,12.92,12.92,26970.0
2018-07-06 10:40:00,12.92,12.94,12.91,12.92,46350.0,12.92,12.94,12.91,12.92,46350.0
2018-07-06 10:50:00,12.91,12.93,12.9,12.93,26750.0,12.91,12.93,12.9,12.93,26750.0
2018-07-06 11:00:00,12.93,12.95,12.93,12.94,43800.0,12.93,12.95,12.93,12.94,43800.0
2018-07-06 11:10:00,12.95,12.96,12.94,12.95,43075.0,12.95,12.96,12.94,12.95,43075.0
2018-07-06 11:20:00,12.95,12.97,12.94,12.97,30030.0,12.95,12.97,12.94,12.97,30030.0
2018-07-06 11:30:00,12.96,12.97,12.95,12.97,34085.0,12.96,12.97,12.95,12.97,34085.0
2018-07-06 11:40:00,12.97,12.98,12.97,12.97,23910.0,12.97,12.98,12.97,12.97,23910.0
2018-07-06 11:50:00,12.97,12.98,12.94,12.95,39910.0,12.97,12.98,12.94,12.95,39910.0
2018-07-06 12:00:00,12.95,12.97,12.94,12.96,38890.0,12.95,12.97,12.94,12.96,38890.0
2018-07-06 12:10:00,12.96,12.97,12.96,12.97,19550.0,12.96,12.97,12.96,12.97,19550.0
2018-07-06 12:20:00,12.97,13.01,12.97,13.01,75495.0,12.97,13.01,12.97,13.01,75495.0
2018-07-06 12:30:00,13.0,13.02,13.0,13.01,31000.0,13.0,13.02,13.0,13.01,31000.0
2018-07-06 12:40:00,13.01,13.01,12.99,13.0,52900.0,13.01,13.01,12.99,13.0,52900.0
2018-07-06 12:50:00,13.0,13.02,13.0,13.02,39665.0,13.0,13.02,13.0,13.02,39665.0
2018-07-06 13:00:00,13.02,13.02,13.0,13.01,40640.0,13.02,13.02,13.0,13.01,40640.0
2018-07-06 13:10:00,13.0,13.0,12.99,12.99,37905.0,13.0,13.0,12.99,12.99,37905.0
2018-07-06 13:20:00,12.99,13.0,12.99,13.0,58635.0,12.99,13.0,12.99,13.0,58635.0
2018-07-06 13:30:00,13.0,13.0,12.99,12.99,28500.0,13.0,13.0,12.99,12.99,28500.0
2018-07-06 13:40:00,12.99,13.0,12.99,12.99,40035.0,12.99,13.0,12.99,12.99,40035.0
2018-07-06 13:50:00,12.99,13.01,12.99,13.01,46465.0,12.99,13.01,12.99,13.01,46465.0
2018-07-06 14:00:00,13.01,13.01,13.0,13.01,45845.0,13.01,13.01,13.0,13.01,45845.0
2018-07-06 14:10:00,13.0,13.02,13.0,13.01,22490.0,13.0,13.02,13.0,13.01,22490.0
2018-07-06 14:20:00,13.01,13.02,13.01,13.02,25500.0,13.01,13.02,13.01,13.02,25500.0
2018-07-06 14:30:00,13.02,13.02,13.0,13.0,30500.0,13.02,13.02,13.0,13.0,30500.0
2018-07-06 14:40:00,13.0,13.01,13.0,13.0,39650.0,13.0,13.01,13.0,13.0,39650.0
2018-07-06 14:50:00,13.0,13.02,13.0,13.01,55170.0,13.0,13.02,13.0,13.01,55170.0
2018-07-06 15:00:00,13.01,13.01,13.0,13.0,31200.0,13.01,13.01,13.0,13.0,31200.0
2018-07-06 15:10:00,13.01,13.01,12.99,13.0,48195.0,13.01,13.01,12.99,13.0,48195.0
2018-07-06 15:20:00,13.0,13.0,12.99,13.0,54185.0,13.0,13.0,12.99,13.0,54185.0
2018-07-06 15:30:00,13.0,13.01,12.98,12.99,78950.0,13.0,13.01,12.98,12.99,78950.0
2018-07-06 15:40:00,12.99,12.99,12.96,12.96,81725.0,12.99,12.99,12.96,12.96,81725.0
2018-07-06 15:50:00,12.96,13.0,12.96,13.0,313815.0,12.96,13.0,12.96,13.0,313815.0
2018-07-09 09:30:00,13.06,13.19,13.05,13.11,161435.0,13.06,13.19,13.05,13.11,161435.0
2018-07-09 09:40:00,13.11,13.11,13.03,13.04,105545.0,13.11,13.11,13.03,13.04,105545.0
2018-07-09 09:50:00,13.02,13.03,12.99,13.02,61270.0,13.02,13.03,12.99,13.02,61270.0
2018-07-09 10:00:00,13.0,13.04,13.0,13.0,57990.0,13.0,13.04,13.0,13.0,57990.0
2018-07-09 10:10:00,13.0,13.01,12.95,12.97,75615.0,13.0,13.01,12.95,12.97,75615.0
2018-07-09 10:20:00,12.96,13.0,12.94,12.95,55980.0,12.96,13.0,12.94,12.95,55980.0
2018-07-09 10:30:00,12.96,12.99,12.94,12.99,49525.0,12.96,12.99,12.94,12.99,49525.0
2018-07-09 10:40:00,12.98,12.98,12.93,12.96,50825.0,12.98,12.98,12.93,12.96,50825.0
2018-07-09 10:50:00,12.96,13.0,12.96,12.98,48045.0,12.96,13.0,12.96,12.98,48045.0
2018-07-09 11:00:00,12.98,12.98,12.97,12.98,65250.0,12.98,12.98,12.97,12.98,65250.0
2018-07-09 11:10:00,12.98,12.99,12.97,12.98,81175.0,12.98,12.99,12.97,12.98,81175.0
2018-07-09 11:20:00,12.98,12.99,12.95,12.96,65020.0,12.98,12.99,12.95,12.96,65020.0
2018-07-09 11:30:00,12.96,12.96,12.93,12.94,37845.0,12.96,12.96,12.93,12.94,37845.0
2018-07-09 11:40:00,12.94,12.94,12.92,12.93,61600.0,12.94,12.94,12.92,12.93,61600.0
2018-07-09 11:50:00,12.92,12.94,12.92,12.93,41960.0,12.92,12.94,12.92,12.93,41960.0
2018-07-09 12:00:00,12.93,12.93,12.91,12.92,88360.0,12.93,12.93,12.91,12.92,88360.0
2018-07-09 12:10:00,12.92,12.92,12.9,12.91,49550.0,12.92,12.92,12.9,12.91,49550.0
2018-07-09 12:20:00,12.91,12.92,12.91,12.91,31265.0,12.91,12.92,12.91,12.91,31265.0
2018-07-09 12:30:00,12.91,12.92,12.91,12.91,44225.0,12.91,12.92,12.91,12.91,44225.0
2018-07-09 12:40:00,12.92,12.92,12.91,12.91,21750.0,12.92,12.92,12.91,12.91,21750.0
2018-07-09 12:50:00,12.91,12.91,12.9,12.91,52125.0,12.91,12.91,12.9,12.91,52125.0
2018-07-09 13:00:00,12.91,12.92,12.91,12.91,38540.0,12.91,12.92,12.91,12.91,38540.0
2018-07-09 13:10:00,12.91,12.91,12.9,12.91,55410.0,12.91,12.91,12.9,12.91,55410.0
2018-07-09 13:20:00,12.91,12.93,12.91,12.93,52370.0,12.91,12.93,12.91,12.93,52370.0
2018-07-09 13:30:00,12.93,12.94,12.93,12.93,74590.0,12.93,12.94,12.93,12.93,74590.0
2018-07-09 13:40:00,12.93,12.93,12.92,12.93,39710.0,12.93,12.93,12.92,12.93,39710.0
2018-07-09 13:50:00,12.93,12.93,12.9,12.9,83970.0,12.93,12.93,12.9,12.9,83970.0
2018-07-09 14:00:00,12.9,12.91,12.88,12.89,153145.0,12.9,12.91,12.88,12.89,153145.0
2018-07-09 14:10:00,12.89,12.91,12.89,12.91,69725.0,12.89,12.91,12.89,12.91,69725.0
2018-07-09 14:20:00,12.91,12.93,12.9,12.93,144665.0,12.91,12.93,12.9,12.93,144665.0
2018-07-09 14:30:00,12.93,12.93,12.89,12.89,145760.0,12.93,12.93,12.89,12.89,145760.0
2018-07-09 14:40:00,12.89,12.92,12.89,12.91,201185.0,12.89,12.92,12.89,12.91,201185.0
2018-07-09 14:50:00,12.91,12.91,12.89,12.9,82325.0,12.91,12.91,12.89,12.9,82325.0
2018-07-09 15:00:00,12.9,12.92,12.89,12.91,80525.0,12.9,12.92,12.89,12.91,80525.0
2018-07-09 15:10:00,12.91,12.91,12.9,12.9,50870.0,12.91,12.91,12.9,12.9,50870.0
2018-07-09 15:20:00,12.9,12.91,12.9,12.9,59380.0,12.9,12.91,12.9,12.9,59380.0
2018-07-09 15:30:00,12.9,12.93,12.9,12.93,93410.0,12.9,12.93,12.9,12.93,93410.0
2018-07-09 15:40:00,12.93,12.95,12.92,12.95,184830.0,12.93,12.95,12.92,12.95,184830.0
2018-07-09 15:50:00,12.95,12.96,12.94,12.95,457580.0,12.95,12.96,12.94,12.95,457580.0
2018-07-10 09:30:00,13.02,13.14,13.0,13.13,202195.0,13.02,13.14,13.0,13.13,202195.0
2018-07-10 09:40:00,13.13,13.17,13.07,13.1,137735.0,13.13,13.17,13.07,13.1,137735.0
2018-07-10 09:50:00,13.09,13.1,13.05,13.09,89155.0,13.09,13.1,13.05,13.09,89155.0
2018-07-10 10:00:00,13.09,13.1,13.07,13.08,110070.0,13.09,13.1,13.07,13.08,110070.0
2018-07-10 10:10:00,13.08,13.1,13.06,13.1,69650.0,13.08,13.1,13.06,13.1,69650.0
2018-07-10 10:20:00,13.1,13.1,13.07,13.09,58640.0,13.1,13.1,13.07,13.09,58640.0
2018-07-10 10:30:00,13.1,13.14,13.1,13.14,47370.0,13.1,13.14,13.1,13.14,47370.0
2018-07-10 10:40:00,13.13,13.14,13.09,13.1,109445.0,13.13,13.14,13.09,13.1,109445.0
2018-07-10 10:50:00,13.1,13.13,13.1,13.12,25375.0,13.1,13.13,13.1,13.12,25375.0
2018-07-10 11:00:00,13.12,13.12,13.11,13.12,39410.0,13.12,13.12,13.11,13.12,39410.0
2018-07-10 11:10:00,13.12,13.13,13.09,13.1,64515.0,13.12,13.13,13.09,13.1,64515.0
2018-07-10 11:20:00,13.09,13.09,13.07,13.08,51135.0,13.09,13.09,13.07,13.08,51135.0
2018-07-10 11:30:00,13.08,13.14,13.08,13.14,131450.0,13.08,13.14,13.08,13.14,131450.0
2018-07-10 11:40:00,13.14,13.14,13.12,13.13,53995.0,13.14,13.14,13.12,13.13,53995.0
2018-07-10 11:50:00,13.12,13.14,13.12,13.14,105560.0,13.12,13.14,13.12,13.14,105560.0
2018-07-10 12:00:00,13.14,13.14,13.1,13.11,84790.0,13.14,13.14,13.1,13.11,84790.0
2018-07-10 12:10:00,13.11,13.11,13.09,13.1,60925.0,13.11,13.11,13.09,13.1,60925.0
2018-07-10 12:20:00,13.11,13.14,13.11,13.12,61790.0,13.11,13.14,13.11,13.12,61790.0
2018-07-10 12:30:00,13.13,13.13,13.11,13.11,48240.0,13.13,13.13,13.11,13.11,48240.0
2018-07-10 12:40:00,13.12,13.13,13.11,13.13,53120.0,13.12,13.13,13.11,13.13,53120.0
2018-07-10 12:50:00,13.13,13.13,13.11,13.12,54340.0,13.13,13.13,13.11,13.12,54340.0
2018-07-10 13:00:00,13.12,13.12,13.1,13.1,47060.0,13.12,13.12,13.1,13.1,47060.0
2018-07-10 13:10:00,13.1,13.1,13.08,13.09,98985.0,13.1,13.1,13.08,13.09,98985.0
2018-07-10 13:20:00,13.09,13.1,13.09,13.09,41750.0,13.09,13.1,13.09,13.09,41750.0
2018-07-10 13:30:00,13.09,13.09,13.07,13.07,39585.0,13.09,13.09,13.07,13.07,39585.0
2018-07-10 13:40:00,13.07,13.07,13.02,13.03,123580.0,13.07,13.07,13.02,13.03,123580.0
2018-07-10 13:50:00,13.03,13.05,13.02,13.05,53670.0,13.03,13.05,13.02,13.05,53670.0
2018-07-10 14:00:00,13.05,13.08,13.05,13.08,55680.0,13.05,13.08,13.05,13.08,55680.0
2018-07-10 14:10:00,13.07,13.08,13.05,13.05,46885.0,13.07,13.08,13.05,13.05,46885.0
2018-07-10 14:20:00,13.05,13.07,13.05,13.07,64400.0,13.05,13.07,13.05,13.07,64400.0
2018-07-10 14:30:00,13.07,13.07,13.05,13.06,44150.0,13.07,13.07,13.05,13.06,44150.0
2018-07-10 14:40:00,13.06,13.07,13.05,13.06,51840.0,13.06,13.07,13.05,13.06,51840.0
2018-07-10 14:50:00,13.06,13.08,13.06,13.08,47250.0,13.06,13.08,13.06,13.08,47250.0
2018-07-10 15:00:00,13.08,13.08,13.07,13.08,59385.0,13.08,13.08,13.07,13.08,59385.0
2018-07-10 15:10:00,13.08,13.1,13.08,13.09,102750.0,13.08,13.1,13.08,13.09,102750.0
2018-07-10 15:20:00,13.09,13.1,13.09,13.09,105760.0,13.09,13.1,13.09,13.09,105760.0
2018-07-10 15:30:00,13.09,13.09,13.08,13.08,96830.0,13.09,13.09,13.08,13.08,96830.0
2018-07-10 15:40:00,13.08,13.09,13.07,13.08,115185.0,13.08,13.09,13.07,13.08,115185.0
2018-07-10 15:50:00,13.08,13.1,13.08,13.09,420750.0,13.08,13.1,13.08,13.09,420750.0
2018-07-11 09:30:00,13.01,13.13,12.96,13.13,100585.0,13.01,13.13,12.96,13.13,100585.0
2018-07-11 09:40:00,13.11,13.11,13.03,13.06,42555.0,13.11,13.11,13.03,13.06,42555.0
2018-07-11 09:50:00,13.07,13.13,13.07,13.13,53145.0,13.07,13.13,13.07,13.13,53145.0
2018-07-11 10:00:00,13.14,13.15,13.1,13.1,81955.0,13.14,13.15,13.1,13.1,81955.0
2018-07-11 10:10:00,13.1,13.12,13.07,13.11,115535.0,13.1,13.12,13.07,13.11,115535.0
2018-07-11 10:20:00,13.11,13.16,13.11,13.16,49965.0,13.11,13.16,13.11,13.16,49965.0
2018-07-11 10:30:00,13.16,13.16,13.13,13.15,44865.0,13.16,13.16,13.13,13.15,44865.0
2018-07-11 10:40:00,13.15,13.15,13.1,13.1,34670.0,13.15,13.15,13.1,13.1,34670.0
2018-07-11 10:50:00,13.11,13.14,13.11,13.14,30375.0,13.11,13.14,13.11,13.14,30375.0
2018-07-11 11:00:00,13.14,13.16,13.12,13.12,47750.0,13.14,13.16,13.12,13.12,47750.0
2018-07-11 11:10:00,13.12,13.12,13.1,13.1,34475.0,13.12,13.12,13.1,13.1,34475.0
2018-07-11 11:20:00,13.1,13.1,13.07,13.07,30855.0,13.1,13.1,13.07,13.07,30855.0
2018-07-11 11:30:00,13.07,13.1,13.06,13.09,44410.0,13.07,13.1,13.06,13.09,44410.0
2018-07-11 11:40:00,13.08,13.09,13.07,13.09,36495.0,13.08,13.09,13.07,13.09,36495.0
2018-07-11 11:50:00,13.09,13.1,13.08,13.08,20000.0,13.09,13.1,13.08,13.08,20000.0
2018-07-11 12:00:00,13.08,13.09,13.07,13.08,29950.0,13.08,13.09,13.07,13.08,29950.0
2018-07-11 12:10:00,13.09,13.1,13.08,13.09,29880.0,13.09,13.1,13.08,13.09,29880.0
2018-07-11 12:20:00,13.08,13.09,13.08,13.09,20750.0,13.08,13.09,13.08,13.09,20750.0
2018-07-11 12:30:00,13.09,13.11,13.08,13.1,18500.0,13.09,13.11,13.08,13.1,18500.0
2018-07-11 12:40:00,13.1,13.12,13.1,13.1,20000.0,13.1,13.12,13.1,13.1,20000.0
2018-07-11 12:50:00,13.1,13.11,13.09,13.09,45305.0,13.1,13.11,13.09,13.09,45305.0
2018-07-11 13:00:00,13.1,13.12,13.09,13.12,46500.0,13.1,13.12,13.09,13.12,46500.0
2018-07-11 13:10:00,13.11,13.14,13.1,13.14,37220.0,13.11,13.14,13.1,13.14,37220.0
2018-07-11 13:20:00,13.14,13.16,13.14,13.16,36250.0,13.14,13.16,13.14,13.16,36250.0
2018-07-11 13:30:00,13.16,13.16,13.14,13.15,65150.0,13.16,13.16,13.14,13.15,65150.0
2018-07-11 13:40:00,13.15,13.15,13.12,13.12,53750.0,13.15,13.15,13.12,13.12,53750.0
2018-07-11 13:50:00,13.12,13.13,13.12,13.13,28315.0,13.12,13.13,13.12,13.13,28315.0
2018-07-11 14:00:00,13.13,13.15,13.13,13.14,106915.0,13.13,13.15,13.13,13.14,106915.0
2018-07-11 14:10:00,13.13,13.14,13.12,13.13,33000.0,13.13,13.14,13.12,13.13,33000.0
2018-07-11 14:20:00,13.13,13.15,13.13,13.14,29510.0,13.13,13.15,13.13,13.14,29510.0
2018-07-11 14:30:00,13.14,13.14,13.13,13.14,41935.0,13.14,13.14,13.13,13.14,41935.0
2018-07-11 14:40:00,13.14,13.16,13.14,13.16,30200.0,13.14,13.16,13.14,13.16,30200.0
2018-07-11 14:50:00,13.15,13.16,13.14,13.15,40500.0,13.15,13.16,13.14,13.15,40500.0
2018-07-11 15:00:00,13.14,13.16,13.14,13.15,65405.0,13.14,13.16,13.14,13.15,65405.0
2018-07-11 15:10:00,13.16,13.16,13.14,13.14,54275.0,13.16,13.16,13.14,13.14,54275.0
2018-07-11 15:20:00,13.14,13.15,13.13,13.14,59695.0,13.14,13.15,13.13,13.14,59695.0
2018-07-11 15:30:00,13.14,13.17,13.14,13.16,89575.0,13.14,13.17,13.14,13.16,89575.0
2018-07-11 15:40:00,13.16,13.16,13.13,13.15,183150.0,13.16,13.16,13.13,13.15,183150.0
2018-07-11 15:50:00,13.15,13.15,13.13,13.13,315675.0,13.15,13.15,13.13,13.13,315675.0
2018-07-12 09:30:00,13.19,13.3,13.16,13.28,177745.0,13.19,13.3,13.16,13.28,177745.0
2018-07-12 09:40:00,13.27,13.27,13.21,13.23,53880.0,13.27,13.27,13.21,13.23,53880.0
2018-07-12 09:50:00,13.23,13.29,13.23,13.27,129750.0,13.23,13.29,13.23,13.27,129750.0
2018-07-12 10:00:00,13.27,13.33,13.26,13.29,56235.0,13.27,13.33,13.26,13.29,56235.0
2018-07-12 10:10:00,13.3,13.3,13.28,13.29,86255.0,13.3,13.3,13.28,13.29,86255.0
2018-07-12 10:20:00,13.29,13.31,13.26,13.28,72760.0,13.29,13.31,13.26,13.28,72760.0
2018-07-12 10:30:00,13.29,13.32,13.29,13.31,63075.0,13.29,13.32,13.29,13.31,63075.0
2018-07-12 10:40:00,13.32,13.32,13.29,13.31,87500.0,13.32,13.32,13.29,13.31,87500.0
2018-07-12 10:50:00,13.31,13.31,13.27,13.27,50875.0,13.31,13.31,13.27,13.27,50875.0
2018-07-12 11:00:00,13.27,13.31,13.27,13.31,60710.0,13.27,13.31,13.27,13.31,60710.0
2018-07-12 11:10:00,13.31,13.32,13.3,13.31,61185.0,13.31,13.32,13.3,13.31,61185.0
2018-07-12 11:20:00,13.31,13.32,13.3,13.31,29000.0,13.31,13.32,13.3,13.31,29000.0
2018-07-12 11:30:00,13.31,13.31,13.29,13.3,35910.0,13.31,13.31,13.29,13.3,35910.0
2018-07-12 11:40:00,13.31,13.33,13.3,13.32,25500.0,13.31,13.33,13.3,13.32,25500.0
2018-07-12 11:50:00,13.32,13.35,13.31,13.35,36995.0,13.32,13.35,13.31,13.35,36995.0
2018-07-12 12:00:00,13.35,13.36,13.33,13.36,28200.0,13.35,13.36,13.33,13.36,28200.0
2018-07-12 12:10:00,13.36,13.37,13.34,13.35,25000.0,13.36,13.37,13.34,13.35,25000.0
2018-07-12 12:20:00,13.36,13.37,13.35,13.36,32510.0,13.36,13.37,13.35,13.36,32510.0
2018-07-12 12:30:00,13.36,13.38,13.36,13.37,59215.0,13.36,13.38,13.36,13.37,59215.0
2018-07-12 12:40:00,13.38,13.39,13.37,13.37,36985.0,13.38,13.39,13.37,13.37,36985.0
2018-07-12 12:50:00,13.38,13.39,13.37,13.38,30710.0,13.38,13.39,13.37,13.38,30710.0
2018-07-12 13:00:00,13.38,13.39,13.38,13.38,22125.0,13.38,13.39,13.38,13.38,22125.0
2018-07-12 13:10:00,13.39,13.4,13.38,13.39,20350.0,13.39,13.4,13.38,13.39,20350.0
2018-07-12 13:20:00,13.39,13.41,13.39,13.41,46205.0,13.39,13.41,13.39,13.41,46205.0
2018-07-12 13:30:00,13.41,13.42,13.4,13.42,25000.0,13.41,13.42,13.4,13.42,25000.0
2018-07-12 13:40:00,13.42,13.42,13.41,13.41,18825.0,13.42,13.42,13.41,13.41,18825.0
2018-07-12 13:50:00,13.41,13.41,13.38,13.38,43500.0,13.41,13.41,13.38,13.38,43500.0
2018-07-12 14:00:00,13.38,13.4,13.38,13.38,27000.0,13.38,13.4,13.38,13.38,27000.0
2018-07-12 14:10:00,13.38,13.41,13.38,13.41,20500.0,13.38,13.41,13.38,13.41,20500.0
2018-07-12 14:20:00,13.41,13.42,13.4,13.41,41720.0,13.41,13.42,13.4,13.41,41720.0
2018-07-12 14:30:00,13.41,13.42,13.39,13.4,32570.0,13.41,13.42,13.39,13.4,32570.0
2018-07-12 14:40:00,13.4,13.41,13.4,13.4,19500.0,13.4,13.41,13.4,13.4,19500.0
2018-07-12 14:50:00,13.4,13.43,13.4,13.43,62770.0,13.4,13.43,13.4,13.43,62770.0
2018-07-12 15:00:00,13.43,13.44,13.41,13.43,168110.0,13.43,13.44,13.41,13.43,168110.0
2018-07-12 15:10:00,13.43,13.47,13.42,13.47,252250.0,13.43,13.47,13.42,13.47,252250.0
2018-07-12 15:20:00,13.46,13.49,13.44,13.45,168725.0,13.46,13.49,13.44,13.45,168725.0
2018-07-12 15:30:00,13.45,13.46,13.44,13.44,92715.0,13.45,13.46,13.44,13.44,92715.0
2018-07-12 15:40:00,13.44,13.46,13.44,13.44,155985.0,13.44,13.46,13.44,13.44,155985.0
2018-07-12 15:50:00,13.44,13.46,13.43,13.44,367100.0,13.44,13.46,13.43,13.44,367100.0
2018-07-13 09:30:00,13.42,13.46,13.34,13.36,160405.0,13.42,13.46,13.34,13.36,160405.0
2018-07-13 09:40:00,13.36,13.39,13.27,13.32,338260.0,13.36,13.39,13.27,13.32,338260.0
2018-07-13 09:50:00,13.31,13.31,13.25,13.29,122055.0,13.31,13.31,13.25,13.29,122055.0
2018-07-13 10:00:00,13.28,13.34,13.28,13.32,89160.0,13.28,13.34,13.28,13.32,89160.0
2018-07-13 10:10:00,13.32,13.34,13.31,13.31,71950.0,13.32,13.34,13.31,13.31,71950.0
2018-07-13 10:20:00,13.32,13.38,13.32,13.37,52190.0,13.32,13.38,13.32,13.37,52190.0
2018-07-13 10:30:00,13.36,13.36,13.29,13.32,236815.0,13.36,13.36,13.29,13.32,236815.0
2018-07-13 10:40:00,13.32,13.33,13.3,13.3,113425.0,13.32,13.33,13.3,13.3,113425.0
2018-07-13 10:50:00,13.3,13.33,13.29,13.32,42765.0,13.3,13.33,13.29,13.32,42765.0
2018-07-13 11:00:00,13.32,13.33,13.3,13.31,94920.0,13.32,13.33,13.3,13.31,94920.0
2018-07-13 11:10:00,13.31,13.35,13.31,13.34,63710.0,13.31,13.35,13.31,13.34,63710.0
2018-07-13 11:20:00,13.35,13.35,13.33,13.34,62500.0,13.35,13.35,13.33,13.34,62500.0
2018-07-13 11:30:00,13.34,13.36,13.34,13.35,107250.0,13.34,13.36,13.34,13.35,107250.0
2018-07-13 11:40:00,13.35,13.35,13.3,13.31,103485.0,13.35,13.35,13.3,13.31,103485.0
2018-07-13 11:50:00,13.31,13.32,13.29,13.3,50200.0,13.31,13.32,13.29,13.3,50200.0
2018-07-13 12:00:00,13.3,13.3,13.29,13.3,29655.0,13.3,13.3,13.29,13.3,29655.0
2018-07-13 12:10:00,13.3,13.31,13.3,13.31,51535.0,13.3,13.31,13.3,13.31,51535.0
2018-07-13 12:20:00,13.31,13.31,13.28,13.28,69870.0,13.31,13.31,13.28,13.28,69870.0
2018-07-13 12:30:00,13.28,13.31,13.28,13.3,50530.0,13.28,13.31,13.28,13.3,50530.0
2018-07-13 12:40:00,13.3,13.31,13.29,13.3,61355.0,13.3,13.31,13.29,13.3,61355.0
2018-07-13 12:50:00,13.31,13.32,13.3,13.31,70130.0,13.31,13.32,13.3,13.31,70130.0
2018-07-13 13:00:00,13.3,13.34,13.3,13.32,65865.0,13.3,13.34,13.3,13.32,65865.0
2018-07-13 13:10:00,13.32,13.32,13.27,13.29,69005.0,13.32,13.32,13.27,13.29,69005.0
2018-07-13 13:20:00,13.29,13.31,13.29,13.3,70530.0,13.29,13.31,13.29,13.3,70530.0
2018-07-13 13:30:00,13.3,13.32,13.29,13.31,105875.0,13.3,13.32,13.29,13.31,105875.0
2018-07-13 13:40:00,13.31,13.32,13.3,13.3,59565.0,13.31,13.32,13.3,13.3,59565.0
2018-07-13 13:50:00,13.3,13.31,13.29,13.29,51165.0,13.3,13.31,13.29,13.29,51165.0
2018-07-13 14:00:00,13.29,13.31,13.28,13.31,123030.0,13.29,13.31,13.28,13.31,123030.0
2018-07-13 14:10:00,13.3,13.31,13.3,13.3,58850.0,13.3,13.31,13.3,13.3,58850.0
2018-07-13 14:20:00,13.3,13.32,13.3,13.3,25970.0,13.3,13.32,13.3,13.3,25970.0
2018-07-13 14:30:00,13.3,13.3,13.29,13.3,38530.0,13.3,13.3,13.29,13.3,38530.0
2018-07-13 14:40:00,13.3,13.31,13.3,13.31,33525.0,13.3,13.31,13.3,13.31,33525.0
2018-07-13 14:50:00,13.31,13.33,13.31,13.32,41870.0,13.31,13.33,13.31,13.32,41870.0
2018-07-13 15:00:00,13.32,13.32,13.31,13.31,42405.0,13.32,13.32,13.31,13.31,42405.0
2018-07-13 15:10:00,13.31,13.31,13.3,13.3,44080.0,13.31,13.31,13.3,13.3,44080.0
2018-07-13 15:20:00,13.3,13.31,13.29,13.29,50905.0,13.3,13.31,13.29,13.29,50905.0
2018-07-13 15:30:00,13.29,13.32,13.29,13.31,99355.0,13.29,13.32,13.29,13.31,99355.0
2018-07-13 15:40:00,13.31,13.31,13.28,13.29,126355.0,13.31,13.31,13.28,13.29,126355.0
2018-07-13 15:50:00,13.29,13.31,13.29,13.31,357825.0,13.29,13.31,13.29,13.31,357825.0
2018-07-16 09:30:00,13.37,13.4,13.33,13.33,62505.0,13.37,13.4,13.33,13.33,62505.0
2018-07-16 09:40:00,13.32,13.33,13.26,13.32,44040.0,13.32,13.33,13.26,13.32,44040.0
2018-07-16 09:50:00,13.33,13.35,13.3,13.33,25685.0,13.33,13.35,13.3,13.33,25685.0
2018-07-16 10:00:00,13.34,13.36,13.34,13.35,18700.0,13.34,13.36,13.34,13.35,18700.0
2018-07-16 10:10:00,13.36,13.36,13.33,13.33,60700.0,13.36,13.36,13.33,13.33,60700.0
2018-07-16 10:20:00,13.34,13.38,13.34,13.36,146075.0,13.34,13.38,13.34,13.36,146075.0
2018-07-16 10:30:00,13.36,13.36,13.34,13.34,26970.0,13.36,13.36,13.34,13.34,26970.0
2018-07-16 10:40:00,13.34,13.35,13.31,13.31,34645.0,13.34,13.35,13.31,13.31,34645.0
2018-07-16 10:50:00,13.31,13.31,13.28,13.28,37750.0,13.31,13.31,13.28,13.28,37750.0
2018-07-16 11:00:00,13.27,13.28,13.26,13.26,27510.0,13.27,13.28,13.26,13.26,27510.0
2018-07-16 11:10:00,13.26,13.28,13.25,13.26,54190.0,13.26,13.28,13.25,13.26,54190.0
2018-07-16 11:20:00,13.27,13.27,13.24,13.24,48135.0,13.27,13.27,13.24,13.24,48135.0
2018-07-16 11:30:00,13.25,13.29,13.25,13.29,45250.0,13.25,13.29,13.25,13.29,45250.0
2018-07-16 11:40:00,13.29,13.29,13.26,13.27,55070.0,13.29,13.29,13.26,13.27,55070.0
2018-07-16 11:50:00,13.28,13.28,13.26,13.28,37435.0,13.28,13.28,13.26,13.28,37435.0
2018-07-16 12:00:00,13.27,13.27,13.25,13.26,16325.0,13.27,13.27,13.25,13.26,16325.0
2018-07-16 12:10:00,13.26,13.27,13.25,13.26,35500.0,13.26,13.27,13.25,13.26,35500.0
2018-07-16 12:20:00,13.26,13.29,13.26,13.29,47500.0,13.26,13.29,13.26,13.29,47500.0
2018-07-16 12:30:00,13.29,13.29,13.27,13.27,22275.0,13.29,13.29,13.27,13.27,22275.0
2018-07-16 12:40:00,13.27,13.28,13.25,13.26,52890.0,13.27,13.28,13.25,13.26,52890.0
2018-07-16 12:50:00,13.26,13.29,13.26,13.28,41060.0,13.26,13.29,13.26,13.28,41060.0
2018-07-16 13:00:00,13.28,13.28,13.26,13.28,16500.0,13.28,13.28,13.26,13.28,16500.0
2018-07-16 13:10:00,13.28,13.28,13.26,13.27,19655.0,13.28,13.28,13.26,13.27,19655.0
2018-07-16 13:20:00,13.27,13.27,13.26,13.26,8510.0,13.27,13.27,13.26,13.26,8510.0
2018-07-16 13:30:00,13.27,13.29,13.26,13.27,53535.0,13.27,13.29,13.26,13.27,53535.0
2018-07-16 13:40:00,13.28,13.28,13.26,13.26,29625.0,13.28,13.28,13.26,13.26,29625.0
2018-07-16 13:50:00,13.26,13.26,13.25,13.25,27230.0,13.26,13.26,13.25,13.25,27230.0
2018-07-16 14:00:00,13.25,13.26,13.23,13.25,32050.0,13.25,13.26,13.23,13.25,32050.0
2018-07-16 14:10:00,13.25,13.25,13.24,13.24,12500.0,13.25,13.25,13.24,13.24,12500.0
2018-07-16 14:20:00,13.24,13.26,13.24,13.26,27000.0,13.24,13.26,13.24,13.26,27000.0
2018-07-16 14:30:00,13.26,13.26,13.24,13.24,25205.0,13.26,13.26,13.24,13.24,25205.0
2018-07-16 14:40:00,13.24,13.24,13.23,13.24,66720.0,13.24,13.24,13.23,13.24,66720.0
2018-07-16 14:50:00,13.24,13.25,13.23,13.23,40310.0,13.24,13.25,13.23,13.23,40310.0
2018-07-16 15:00:00,13.23,13.24,13.22,13.24,17670.0,13.23,13.24,13.22,13.24,17670.0
2018-07-16 15:10:00,13.24,13.24,13.23,13.24,60020.0,13.24,13.24,13.23,13.24,60020.0
2018-07-16 15:20:00,13.24,13.24,13.23,13.23,52710.0,13.24,13.24,13.23,13.23,52710.0
2018-07-16 15:30:00,13.23,13.24,13.23,13.24,53995.0,13.23,13.24,13.23,13.24,53995.0
2018-07-16 15:40:00,13.24,13.25,13.23,13.24,51175.0,13.24,13.25,13.23,13.24,51175.0
2018-07-16 15:50:00,13.24,13.26,13.23,13.25,197565.0,13.24,13.26,13.23,13.25,197565.0
2018-07-17 09:30:00,13.2,13.3,13.0,13.3,115900.0,13.2,13.3,13.0,13.3,115900.0
2018-07-17 09:40:00,13.3,13.34,13.3,13.32,42890.0,13.3,13.34,13.3,13.32,42890.0
2018-07-17 09:50:00,13.31,13.34,13.31,13.33,20500.0,13.31,13.34,13.31,13.33,20500.0
2018-07-17 10:00:00,13.32,13.39,13.29,13.39,106755.0,13.32,13.39,13.29,13.39,106755.0
2018-07-17 10:10:00,13.39,13.39,13.35,13.37,81885.0,13.39,13.39,13.35,13.37,81885.0
2018-07-17 10:20:00,13.37,13.39,13.35,13.39,52145.0,13.37,13.39,13.35,13.39,52145.0
2018-07-17 10:30:00,13.38,13.38,13.35,13.37,183490.0,13.38,13.38,13.35,13.37,183490.0
2018-07-17 10:40:00,13.36,13.39,13.35,13.38,64425.0,13.36,13.39,13.35,13.38,64425.0
2018-07-17 10:50:00,13.37,13.39,13.36,13.38,88120.0,13.37,13.39,13.36,13.38,88120.0
2018-07-17 11:00:00,13.39,13.41,13.38,13.4,144475.0,13.39,13.41,13.38,13.4,144475.0
2018-07-17 11:10:00,13.4,13.4,13.36,13.36,116970.0,13.4,13.4,13.36,13.36,116970.0
2018-07-17 11:20:00,13.36,13.37,13.35,13.36,158225.0,13.36,13.37,13.35,13.36,158225.0
2018-07-17 11:30:00,13.36,13.4,13.35,13.4,678060.0,13.36,13.4,13.35,13.4,678060.0
2018-07-17 11:40:00,13.4,13.43,13.39,13.4,57490.0,13.4,13.43,13.39,13.4,57490.0
2018-07-17 11:50:00,13.41,13.41,13.4,13.4,50920.0,13.41,13.41,13.4,13.4,50920.0
2018-07-17 12:00:00,13.4,13.41,13.39,13.39,65225.0,13.4,13.41,13.39,13.39,65225.0
2018-07-17 12:10:00,13.39,13.44,13.38,13.44,212630.0,13.39,13.44,13.38,13.44,212630.0
2018-07-17 12:20:00,13.43,13.44,13.41,13.44,54040.0,13.43,13.44,13.41,13.44,54040.0
2018-07-17 12:30:00,13.44,13.44,13.42,13.44,104990.0,13.44,13.44,13.42,13.44,104990.0
2018-07-17 12:40:00,13.44,13.44,13.42,13.43,86075.0,13.44,13.44,13.42,13.43,86075.0
2018-07-17 12:50:00,13.42,13.43,13.4,13.41,160445.0,13.42,13.43,13.4,13.41,160445.0
2018-07-17 13:00:00,13.41,13.43,13.41,13.42,70990.0,13.41,13.43,13.41,13.42,70990.0
2018-07-17 13:10:00,13.42,13.43,13.41,13.41,107415.0,13.42,13.43,13.41,13.41,107415.0
2018-07-17 13:20:00,13.41,13.43,13.4,13.43,72035.0,13.41,13.43,13.4,13.43,72035.0
2018-07-17 13:30:00,13.43,13.43,13.42,13.42,54540.0,13.43,13.43,13.42,13.42,54540.0
2018-07-17 13:40:00,13.42,13.43,13.41,13.42,60375.0,13.42,13.43,13.41,13.42,60375.0
2018-07-17 13:50:00,13.42,13.42,13.41,13.42,69190.0,13.42,13.42,13.41,13.42,69190.0
2018-07-17 14:00:00,13.42,13.42,13.41,13.42,48475.0,13.42,13.42,13.41,13.42,48475.0
2018-07-17 14:10:00,13.41,13.42,13.4,13.42,46150.0,13.41,13.42,13.4,13.42,46150.0
2018-07-17 14:20:00,13.41,13.42,13.4,13.41,83880.0,13.41,13.42,13.4,13.41,83880.0
2018-07-17 14:30:00,13.41,13.41,13.4,13.41,97000.0,13.41,13.41,13.4,13.41,97000.0
2018-07-17 14:40:00,13.41,13.42,13.41,13.42,88000.0,13.41,13.42,13.41,13.42,88000.0
2018-07-17 14:50:00,13.42,13.42,13.39,13.39,80365.0,13.42,13.42,13.39,13.39,80365.0
2018-07-17 15:00:00,13.4,13.41,13.4,13.41,63995.0,13.4,13.41,13.4,13.41,63995.0
2018-07-17 15:10:00,13.41,13.42,13.41,13.42,74630.0,13.41,13.42,13.41,13.42,74630.0
2018-07-17 15:20:00,13.42,13.42,13.41,13.41,110210.0,13.42,13.42,13.41,13.41,110210.0
2018-07-17 15:30:00,13.41,13.41,13.39,13.4,145385.0,13.41,13.41,13.39,13.4,145385.0
2018-07-17 15:40:00,13.4,13.4,13.39,13.39,260730.0,13.4,13.4,13.39,13.39,260730.0
2018-07-17 15:50:00,13.39,13.4,13.37,13.39,516420.0,13.39,13.4,13.37,13.39,516420.0
2018-07-18 09:30:00,13.41,13.44,13.37,13.39,155995.0,13.41,13.44,13.37,13.39,155995.0
2018-07-18 09:40:00,13.37,13.37,13.3,13.32,81965.0,13.37,13.37,13.3,13.32,81965.0
2018-07-18 09:50:00,13.33,13.36,13.3,13.36,242785.0,13.33,13.36,13.3,13.36,242785.0
2018-07-18 10:00:00,13.36,13.4,13.36,13.39,131460.0,13.36,13.4,13.36,13.39,131460.0
2018-07-18 10:10:00,13.39,13.41,13.36,13.39,64355.0,13.39,13.41,13.36,13.39,64355.0
2018-07-18 10:20:00,13.4,13.4,13.38,13.4,57955.0,13.4,13.4,13.38,13.4,57955.0
2018-07-18 10:30:00,13.39,13.4,13.36,13.39,30025.0,13.39,13.4,13.36,13.39,30025.0
2018-07-18 10:40:00,13.39,13.4,13.39,13.4,34000.0,13.39,13.4,13.39,13.4,34000.0
2018-07-18 10:50:00,13.4,13.41,13.39,13.4,103550.0,13.4,13.41,13.39,13.4,103550.0
2018-07-18 11:00:00,13.39,13.4,13.39,13.4,55145.0,13.39,13.4,13.39,13.4,55145.0
2018-07-18 11:10:00,13.4,13.42,13.4,13.42,171750.0,13.4,13.42,13.4,13.42,171750.0
2018-07-18 11:20:00,13.42,13.44,13.41,13.41,45095.0,13.42,13.44,13.41,13.41,45095.0
2018-07-18 11:30:00,13.42,13.44,13.41,13.42,40955.0,13.42,13.44,13.41,13.42,40955.0
2018-07-18 11:40:00,13.42,13.42,13.4,13.4,32495.0,13.42,13.42,13.4,13.4,32495.0
2018-07-18 11:50:00,13.4,13.41,13.39,13.39,42860.0,13.4,13.41,13.39,13.39,42860.0
2018-07-18 12:00:00,13.39,13.4,13.39,13.39,31600.0,13.39,13.4,13.39,13.39,31600.0
2018-07-18 12:10:00,13.39,13.39,13.37,13.37,36545.0,13.39,13.39,13.37,13.37,36545.0
2018-07-18 12:20:00,13.37,13.39,13.37,13.39,27355.0,13.37,13.39,13.37,13.39,27355.0
2018-07-18 12:30:00,13.39,13.39,13.38,13.38,18500.0,13.39,13.39,13.38,13.38,18500.0
2018-07-18 12:40:00,13.38,13.38,13.36,13.38,58000.0,13.38,13.38,13.36,13.38,58000.0
2018-07-18 12:50:00,13.38,13.39,13.38,13.39,55515.0,13.38,13.39,13.38,13.39,55515.0
2018-07-18 13:00:00,13.39,13.39,13.38,13.39,33965.0,13.39,13.39,13.38,13.39,33965.0
2018-07-18 13:10:00,13.39,13.39,13.37,13.38,60590.0,13.39,13.39,13.37,13.38,60590.0
2018-07-18 13:20:00,13.38,13.39,13.38,13.39,44935.0,13.38,13.39,13.38,13.39,44935.0
2018-07-18 13:30:00,13.38,13.38,13.37,13.37,41525.0,13.38,13.38,13.37,13.37,41525.0
2018-07-18 13:40:00,13.37,13.38,13.36,13.37,36335.0,13.37,13.38,13.36,13.37,36335.0
2018-07-18 13:50:00,13.38,13.39,13.36,13.38,57755.0,13.38,13.39,13.36,13.38,57755.0
2018-07-18 14:00:00,13.38,13.4,13.38,13.4,44220.0,13.38,13.4,13.38,13.4,44220.0
2018-07-18 14:10:00,13.4,13.4,13.38,13.38,39445.0,13.4,13.4,13.38,13.38,39445.0
2018-07-18 14:20:00,13.39,13.4,13.38,13.4,30435.0,13.39,13.4,13.38,13.4,30435.0
2018-07-18 14:30:00,13.4,13.4,13.37,13.38,47565.0,13.4,13.4,13.37,13.38,47565.0
2018-07-18 14:40:00,13.38,13.39,13.37,13.38,46120.0,13.38,13.39,13.37,13.38,46120.0
2018-07-18 14:50:00,13.38,13.39,13.38,13.38,35860.0,13.38,13.39,13.38,13.38,35860.0
2018-07-18 15:00:00,13.39,13.4,13.39,13.39,36395.0,13.39,13.4,13.39,13.39,36395.0
2018-07-18 15:10:00,13.4,13.4,13.38,13.38,105675.0,13.4,13.4,13.38,13.38,105675.0
2018-07-18 15:20:00,13.38,13.38,13.36,13.36,87865.0,13.38,13.38,13.36,13.36,87865.0
2018-07-18 15:30:00,13.36,13.37,13.36,13.36,123730.0,13.36,13.37,13.36,13.36,123730.0
2018-07-18 15:40:00,13.36,13.37,13.35,13.36,203845.0,13.36,13.37,13.35,13.36,203845.0
2018-07-18 15:50:00,13.35,13.37,13.35,13.36,387805.0,13.35,13.37,13.35,13.36,387805.0
2018-07-19 09:30:00,13.41,13.5,13.39,13.47,684995.0,13.41,13.5,13.39,13.47,684995.0
2018-07-19 09:40:00,13.48,13.48,13.37,13.41,91800.0,13.48,13.48,13.37,13.41,91800.0
2018-07-19 09:50:00,13.4,13.45,13.38,13.45,86985.0,13.4,13.45,13.38,13.45,86985.0
2018-07-19 10:00:00,13.45,13.45,13.42,13.43,66010.0,13.45,13.45,13.42,13.43,66010.0
2018-07-19 10:10:00,13.43,13.47,13.43,13.46,202905.0,13.43,13.47,13.43,13.46,202905.0
2018-07-19 10:20:00,13.46,13.51,13.45,13.5,172715.0,13.46,13.51,13.45,13.5,172715.0
2018-07-19 10:30:00,13.5,13.51,13.46,13.47,217805.0,13.5,13.51,13.46,13.47,217805.0
2018-07-19 10:40:00,13.47,13.5,13.46,13.49,147530.0,13.47,13.5,13.46,13.49,147530.0
2018-07-19 10:50:00,13.49,13.53,13.46,13.52,116660.0,13.49,13.53,13.46,13.52,116660.0
2018-07-19 11:00:00,13.52,13.56,13.52,13.54,162840.0,13.52,13.56,13.52,13.54,162840.0
2018-07-19 11:10:00,13.54,13.58,13.51,13.58,111125.0,13.54,13.58,13.51,13.58,111125.0
2018-07-19 11:20:00,13.58,13.61,13.56,13.56,128540.0,13.58,13.61,13.56,13.56,128540.0
2018-07-19 11:30:00,13.56,13.56,13.54,13.55,74500.0,13.56,13.56,13.54,13.55,74500.0
2018-07-19 11:40:00,13.55,13.56,13.52,13.53,120030.0,13.55,13.56,13.52,13.53,120030.0
2018-07-19 11:50:00,13.53,13.55,13.53,13.53,147965.0,13.53,13.55,13.53,13.53,147965.0
2018-07-19 12:00:00,13.53,13.53,13.46,13.47,120160.0,13.53,13.53,13.46,13.47,120160.0
2018-07-19 12:10:00,13.47,13.47,13.45,13.47,77245.0,13.47,13.47,13.45,13.47,77245.0
2018-07-19 12:20:00,13.47,13.51,13.47,13.5,184260.0,13.47,13.51,13.47,13.5,184260.0
2018-07-19 12:30:00,13.49,13.51,13.49,13.5,81975.0,13.49,13.51,13.49,13.5,81975.0
2018-07-19 12:40:00,13.5,13.5,13.48,13.49,92275.0,13.5,13.5,13.48,13.49,92275.0
2018-07-19 12:50:00,13.49,13.5,13.49,13.5,66695.0,13.49,13.5,13.49,13.5,66695.0
2018-07-19 13:00:00,13.5,13.52,13.49,13.5,126935.0,13.5,13.52,13.49,13.5,126935.0
2018-07-19 13:10:00,13.5,13.52,13.49,13.5,80735.0,13.5,13.52,13.49,13.5,80735.0
2018-07-19 13:20:00,13.5,13.5,13.49,13.5,50115.0,13.5,13.5,13.49,13.5,50115.0
2018-07-19 13:30:00,13.5,13.51,13.49,13.5,44845.0,13.5,13.51,13.49,13.5,44845.0
2018-07-19 13:40:00,13.5,13.51,13.5,13.5,47140.0,13.5,13.51,13.5,13.5,47140.0
2018-07-19 13:50:00,13.5,13.51,13.49,13.51,101500.0,13.5,13.51,13.49,13.51,101500.0
2018-07-19 14:00:00,13.51,13.54,13.51,13.54,114215.0,13.51,13.54,13.51,13.54,114215.0
2018-07-19 14:10:00,13.53,13.53,13.51,13.52,107845.0,13.53,13.53,13.51,13.52,107845.0
2018-07-19 14:20:00,13.52,13.52,13.51,13.51,45565.0,13.52,13.52,13.51,13.51,45565.0
2018-07-19 14:30:00,13.51,13.52,13.51,13.51,62090.0,13.51,13.52,13.51,13.51,62090.0
2018-07-19 14:40:00,13.51,13.53,13.51,13.52,71330.0,13.51,13.53,13.51,13.52,71330.0
2018-07-19 14:50:00,13.52,13.52,13.51,13.52,63025.0,13.52,13.52,13.51,13.52,63025.0
2018-07-19 15:00:00,13.52,13.52,13.51,13.51,56920.0,13.52,13.52,13.51,13.51,56920.0
2018-07-19 15:10:00,13.51,13.51,13.49,13.5,89430.0,13.51,13.51,13.49,13.5,89430.0
2018-07-19 15:20:00,13.5,13.51,13.49,13.5,94745.0,13.5,13.51,13.49,13.5,94745.0
2018-07-19 15:30:00,13.5,13.51,13.49,13.5,211045.0,13.5,13.51,13.49,13.5,211045.0
2018-07-19 15:40:00,13.5,13.5,13.48,13.48,347000.0,13.5,13.5,13.48,13.48,347000.0
2018-07-19 15:50:00,13.47,13.49,13.47,13.49,675130.0,13.47,13.49,13.47,13.49,675130.0
2018-07-20 09:30:00,13.27,13.59,13.27,13.53,191435.0,13.27,13.59,13.27,13.53,191435.0
2018-07-20 09:40:00,13.52,13.62,13.52,13.62,125580.0,13.52,13.62,13.52,13.62,125580.0
2018-07-20 09:50:00,13.62,13.63,13.57,13.61,95020.0,13.62,13.63,13.57,13.61,95020.0
2018-07-20 10:00:00,13.61,13.66,13.6,13.63,179085.0,13.61,13.66,13.6,13.63,179085.0
2018-07-20 10:10:00,13.63,13.63,13.58,13.59,64725.0,13.63,13.63,13.58,13.59,64725.0
2018-07-20 10:20:00,13.58,13.63,13.58,13.61,111990.0,13.58,13.63,13.58,13.61,111990.0
2018-07-20 10:30:00,13.61,13.62,13.6,13.61,43770.0,13.61,13.62,13.6,13.61,43770.0
2018-07-20 10:40:00,13.61,13.62,13.61,13.61,38915.0,13.61,13.62,13.61,13.61,38915.0
2018-07-20 10:50:00,13.61,13.62,13.59,13.61,45160.0,13.61,13.62,13.59,13.61,45160.0
2018-07-20 11:00:00,13.61,13.62,13.6,13.61,90305.0,13.61,13.62,13.6,13.61,90305.0
2018-07-20 11:10:00,13.61,13.63,13.61,13.63,38530.0,13.61,13.63,13.61,13.63,38530.0
2018-07-20 11:20:00,13.63,13.66,13.63,13.66,68425.0,13.63,13.66,13.63,13.66,68425.0
2018-07-20 11:30:00,13.66,13.67,13.62,13.64,79375.0,13.66,13.67,13.62,13.64,79375.0
2018-07-20 11:40:00,13.63,13.65,13.62,13.64,77610.0,13.63,13.65,13.62,13.64,77610.0
2018-07-20 11:50:00,13.64,13.64,13.61,13.63,39555.0,13.64,13.64,13.61,13.63,39555.0
2018-07-20 12:00:00,13.63,13.63,13.61,13.62,94435.0,13.63,13.63,13.61,13.62,94435.0
2018-07-20 12:10:00,13.63,13.63,13.61,13.61,41805.0,13.63,13.63,13.61,13.61,41805.0
2018-07-20 12:20:00,13.62,13.62,13.6,13.6,31255.0,13.62,13.62,13.6,13.6,31255.0
2018-07-20 12:30:00,13.6,13.6,13.59,13.6,24875.0,13.6,13.6,13.59,13.6,24875.0
2018-07-20 12:40:00,13.6,13.62,13.6,13.62,77855.0,13.6,13.62,13.6,13.62,77855.0
2018-07-20 12:50:00,13.61,13.63,13.61,13.61,48255.0,13.61,13.63,13.61,13.61,48255.0
2018-07-20 13:00:00,13.61,13.63,13.61,13.62,43215.0,13.61,13.63,13.61,13.62,43215.0
2018-07-20 13:10:00,13.62,13.63,13.62,13.63,53670.0,13.62,13.63,13.62,13.63,53670.0
2018-07-20 13:20:00,13.63,13.63,13.62,13.63,64730.0,13.63,13.63,13.62,13.63,64730.0
2018-07-20 13:30:00,13.63,13.65,13.63,13.64,59185.0,13.63,13.65,13.63,13.64,59185.0
2018-07-20 13:40:00,13.64,13.66,13.64,13.65,59790.0,13.64,13.66,13.64,13.65,59790.0
2018-07-20 13:50:00,13.66,13.67,13.65,13.66,83970.0,13.66,13.67,13.65,13.66,83970.0
2018-07-20 14:00:00,13.66,13.66,13.65,13.66,42680.0,13.66,13.66,13.65,13.66,42680.0
2018-07-20 14:10:00,13.66,13.66,13.65,13.65,43725.0,13.66,13.66,13.65,13.65,43725.0
2018-07-20 14:20:00,13.64,13.66,13.63,13.66,50025.0,13.64,13.66,13.63,13.66,50025.0
2018-07-20 14:30:00,13.65,13.66,13.63,13.64,76925.0,13.65,13.66,13.63,13.64,76925.0
2018-07-20 14:40:00,13.63,13.65,13.63,13.64,46800.0,13.63,13.65,13.63,13.64,46800.0
2018-07-20 14:50:00,13.64,13.65,13.64,13.65,53435.0,13.64,13.65,13.64,13.65,53435.0
2018-07-20 15:00:00,13.65,13.65,13.63,13.64,641655.0,13.65,13.65,13.63,13.64,641655.0
2018-07-20 15:10:00,13.64,13.66,13.63,13.63,85380.0,13.64,13.66,13.63,13.63,85380.0
2018-07-20 15:20:00,13.63,13.64,13.62,13.63,82505.0,13.63,13.64,13.62,13.63,82505.0
2018-07-20 15:30:00,13.63,13.65,13.63,13.63,109035.0,13.63,13.65,13.63,13.63,109035.0
2018-07-20 15:40:00,13.63,13.64,13.61,13.61,161465.0,13.63,13.64,13.61,13.61,161465.0
2018-07-20 15:50:00,13.61,13.61,13.59,13.6,352130.0,13.61,13.61,13.59,13.6,352130.0
2018-07-23 09:30:00,13.58,13.61,13.42,13.42,142145.0,13.58,13.61,13.42,13.42,142145.0
2018-07-23 09:40:00,13.42,13.42,13.38,13.38,199885.0,13.42,13.42,13.38,13.38,199885.0
2018-07-23 09:50:00,13.39,13.44,13.39,13.42,186560.0,13.39,13.44,13.39,13.42,186560.0
2018-07-23 10:00:00,13.43,13.46,13.42,13.46,163425.0,13.43,13.46,13.42,13.46,163425.0
2018-07-23 10:10:00,13.47,13.49,13.45,13.49,122245.0,13.47,13.49,13.45,13.49,122245.0
2018-07-23 10:20:00,13.48,13.5,13.48,13.49,104400.0,13.48,13.5,13.48,13.49,104400.0
2018-07-23 10:30:00,13.49,13.49,13.45,13.49,98865.0,13.49,13.49,13.45,13.49,98865.0
2018-07-23 10:40:00,13.5,13.51,13.47,13.47,43620.0,13.5,13.51,13.47,13.47,43620.0
2018-07-23 10:50:00,13.47,13.52,13.46,13.52,189810.0,13.47,13.52,13.46,13.52,189810.0
2018-07-23 11:00:00,13.52,13.54,13.51,13.52,109600.0,13.52,13.54,13.51,13.52,109600.0
2018-07-23 11:10:00,13.52,13.54,13.52,13.52,205350.0,13.52,13.54,13.52,13.52,205350.0
2018-07-23 11:20:00,13.52,13.54,13.5,13.54,77155.0,13.52,13.54,13.5,13.54,77155.0
2018-07-23 11:30:00,13.53,13.56,13.53,13.56,86595.0,13.53,13.56,13.53,13.56,86595.0
2018-07-23 11:40:00,13.56,13.58,13.55,13.57,167145.0,13.56,13.58,13.55,13.57,167145.0
2018-07-23 11:50:00,13.57,13.59,13.57,13.59,47605.0,13.57,13.59,13.57,13.59,47605.0
2018-07-23 12:00:00,13.58,13.58,13.56,13.56,44450.0,13.58,13.58,13.56,13.56,44450.0
2018-07-23 12:10:00,13.56,13.59,13.56,13.59,37100.0,13.56,13.59,13.56,13.59,37100.0
2018-07-23 12:20:00,13.59,13.59,13.56,13.56,47370.0,13.59,13.59,13.56,13.56,47370.0
2018-07-23 12:30:00,13.56,13.56,13.56,13.56,14000.0,13.56,13.56,13.56,13.56,14000.0
2018-07-23 12:40:00,13.56,13.56,13.55,13.56,30910.0,13.56,13.56,13.55,13.56,30910.0
2018-07-23 12:50:00,13.56,13.57,13.55,13.56,38345.0,13.56,13.57,13.55,13.56,38345.0
2018-07-23 13:00:00,13.57,13.58,13.55,13.58,156000.0,13.57,13.58,13.55,13.58,156000.0
2018-07-23 13:10:00,13.58,13.59,13.57,13.58,98395.0,13.58,13.59,13.57,13.58,98395.0
2018-07-23 13:20:00,13.58,13.59,13.58,13.59,48250.0,13.58,13.59,13.58,13.59,48250.0
2018-07-23 13:30:00,13.59,13.63,13.59,13.61,109860.0,13.59,13.63,13.59,13.61,109860.0
2018-07-23 13:40:00,13.61,13.62,13.59,13.6,79570.0,13.61,13.62,13.59,13.6,79570.0
2018-07-23 13:50:00,13.59,13.6,13.59,13.6,37470.0,13.59,13.6,13.59,13.6,37470.0
2018-07-23 14:00:00,13.59,13.6,13.59,13.59,93680.0,13.59,13.6,13.59,13.59,93680.0
2018-07-23 14:10:00,13.6,13.6,13.58,13.59,46660.0,13.6,13.6,13.58,13.59,46660.0
2018-07-23 14:20:00,13.58,13.59,13.58,13.59,54100.0,13.58,13.59,13.58,13.59,54100.0
2018-07-23 14:30:00,13.58,13.6,13.58,13.6,45715.0,13.58,13.6,13.58,13.6,45715.0
2018-07-23 14:40:00,13.6,13.6,13.59,13.6,51715.0,13.6,13.6,13.59,13.6,51715.0
2018-07-23 14:50:00,13.6,13.61,13.6,13.6,76940.0,13.6,13.61,13.6,13.6,76940.0
2018-07-23 15:00:00,13.6,13.61,13.59,13.6,83095.0,13.6,13.61,13.59,13.6,83095.0
2018-07-23 15:10:00,13.6,13.64,13.59,13.64,123075.0,13.6,13.64,13.59,13.64,123075.0
2018-07-23 15:20:00,13.64,13.66,13.64,13.66,151710.0,13.64,13.66,13.64,13.66,151710.0
2018-07-23 15:30:00,13.66,13.66,13.62,13.64,303055.0,13.66,13.66,13.62,13.64,303055.0
2018-07-23 15:40:00,13.64,13.66,13.64,13.65,269110.0,13.64,13.66,13.64,13.65,269110.0
2018-07-23 15:50:00,13.65,13.66,13.64,13.64,307230.0,13.65,13.66,13.64,13.64,307230.0
2018-07-24 09:30:00,13.73,13.76,13.65,13.67,144620.0,13.73,13.76,13.65,13.67,144620.0
2018-07-24 09:40:00,13.67,13.67,13.6,13.61,72860.0,13.67,13.67,13.6,13.61,72860.0
2018-07-24 09:50:00,13.61,13.62,13.56,13.59,65840.0,13.61,13.62,13.56,13.59,65840.0
2018-07-24 10:00:00,13.58,13.62,13.58,13.59,78910.0,13.58,13.62,13.58,13.59,78910.0
2018-07-24 10:10:00,13.59,13.6,13.57,13.58,76395.0,13.59,13.6,13.57,13.58,76395.0
2018-07-24 10:20:00,13.58,13.63,13.58,13.59,84165.0,13.58,13.63,13.58,13.59,84165.0
2018-07-24 10:30:00,13.59,13.59,13.56,13.57,113320.0,13.59,13.59,13.56,13.57,113320.0
2018-07-24 10:40:00,13.56,13.57,13.55,13.55,84880.0,13.56,13.57,13.55,13.55,84880.0
2018-07-24 10:50:00,13.55,13.56,13.53,13.53,89585.0,13.55,13.56,13.53,13.53,89585.0
2018-07-24 11:00:00,13.53,13.53,13.48,13.5,121645.0,13.53,13.53,13.48,13.5,121645.0
2018-07-24 11:10:00,13.49,13.5,13.47,13.5,74705.0,13.49,13.5,13.47,13.5,74705.0
2018-07-24 11:20:00,13.5,13.53,13.47,13.53,275865.0,13.5,13.53,13.47,13.53,275865.0
2018-07-24 11:30:00,13.54,13.55,13.51,13.53,80740.0,13.54,13.55,13.51,13.53,80740.0
2018-07-24 11:40:00,13.53,13.53,13.48,13.49,75185.0,13.53,13.53,13.48,13.49,75185.0
2018-07-24 11:50:00,13.49,13.5,13.47,13.49,94860.0,13.49,13.5,13.47,13.49,94860.0
2018-07-24 12:00:00,13.49,13.49,13.45,13.45,59250.0,13.49,13.49,13.45,13.45,59250.0
2018-07-24 12:10:00,13.45,13.47,13.44,13.45,71535.0,13.45,13.47,13.44,13.45,71535.0
2018-07-24 12:20:00,13.45,13.46,13.43,13.45,92525.0,13.45,13.46,13.43,13.45,92525.0
2018-07-24 12:30:00,13.44,13.44,13.41,13.42,170675.0,13.44,13.44,13.41,13.42,170675.0
2018-07-24 12:40:00,13.42,13.42,13.33,13.34,250490.0,13.42,13.42,13.33,13.34,250490.0
2018-07-24 12:50:00,13.34,13.34,13.29,13.3,108965.0,13.34,13.34,13.29,13.3,108965.0
2018-07-24 13:00:00,13.3,13.32,13.29,13.31,77845.0,13.3,13.32,13.29,13.31,77845.0
2018-07-24 13:10:00,13.31,13.32,13.3,13.31,66695.0,13.31,13.32,13.3,13.31,66695.0
2018-07-24 13:20:00,13.31,13.31,13.27,13.27,57670.0,13.31,13.31,13.27,13.27,57670.0
2018-07-24 13:30:00,13.27,13.28,13.24,13.24,80625.0,13.27,13.28,13.24,13.24,80625.0
2018-07-24 13:40:00,13.24,13.28,13.23,13.28,107575.0,13.24,13.28,13.23,13.28,107575.0
2018-07-24 13:50:00,13.27,13.29,13.26,13.29,42870.0,13.27,13.29,13.26,13.29,42870.0
2018-07-24 14:00:00,13.29,13.29,13.24,13.28,76100.0,13.29,13.29,13.24,13.28,76100.0
2018-07-24 14:10:00,13.28,13.3,13.28,13.3,84385.0,13.28,13.3,13.28,13.3,84385.0
2018-07-24 14:20:00,13.3,13.33,13.29,13.33,78220.0,13.3,13.33,13.29,13.33,78220.0
2018-07-24 14:30:00,13.32,13.37,13.32,13.33,169950.0,13.32,13.37,13.32,13.33,169950.0
2018-07-24 14:40:00,13.33,13.36,13.32,13.35,98920.0,13.33,13.36,13.32,13.35,98920.0
2018-07-24 14:50:00,13.35,13.35,13.31,13.35,140155.0,13.35,13.35,13.31,13.35,140155.0
2018-07-24 15:00:00,13.35,13.35,13.34,13.34,104715.0,13.35,13.35,13.34,13.34,104715.0
2018-07-24 15:10:00,13.34,13.37,13.34,13.36,133900.0,13.34,13.37,13.34,13.36,133900.0
2018-07-24 15:20:00,13.36,13.38,13.36,13.36,120850.0,13.36,13.38,13.36,13.36,120850.0
2018-07-24 15:30:00,13.36,13.39,13.36,13.38,165015.0,13.36,13.39,13.36,13.38,165015.0
2018-07-24 15:40:00,13.38,13.38,13.34,13.35,453130.0,13.38,13.38,13.34,13.35,453130.0
2018-07-24 15:50:00,13.35,13.37,13.32,13.35,1165540.0,13.35,13.37,13.32,13.35,1165540.0
2018-07-25 09:30:00,13.38,13.59,13.38,13.58,187020.0,13.38,13.59,13.38,13.58,187020.0
2018-07-25 09:40:00,13.57,13.59,13.51,13.55,61790.0,13.57,13.59,13.51,13.55,61790.0
2018-07-25 09:50:00,13.56,13.59,13.53,13.55,83095.0,13.56,13.59,13.53,13.55,83095.0
2018-07-25 10:00:00,13.55,13.59,13.54,13.57,61390.0,13.55,13.59,13.54,13.57,61390.0
2018-07-25 10:10:00,13.57,13.58,13.54,13.56,64905.0,13.57,13.58,13.54,13.56,64905.0
2018-07-25 10:20:00,13.56,13.56,13.52,13.54,40970.0,13.56,13.56,13.52,13.54,40970.0
2018-07-25 10:30:00,13.55,13.56,13.54,13.56,149905.0,13.55,13.56,13.54,13.56,149905.0
2018-07-25 10:40:00,13.56,13.57,13.53,13.54,35400.0,13.56,13.57,13.53,13.54,35400.0
2018-07-25 10:50:00,13.54,13.57,13.54,13.56,103590.0,13.54,13.57,13.54,13.56,103590.0
2018-07-25 11:00:00,13.56,13.57,13.55,13.56,40320.0,13.56,13.57,13.55,13.56,40320.0
2018-07-25 11:10:00,13.56,13.62,13.56,13.59,60665.0,13.56,13.62,13.56,13.59,60665.0
2018-07-25 11:20:00,13.6,13.64,13.59,13.63,54670.0,13.6,13.64,13.59,13.63,54670.0
2018-07-25 11:30:00,13.64,13.64,13.58,13.6,117190.0,13.64,13.64,13.58,13.6,117190.0
2018-07-25 11:40:00,13.6,13.62,13.6,13.62,71315.0,13.6,13.62,13.6,13.62,71315.0
2018-07-25 11:50:00,13.62,13.63,13.61,13.63,41340.0,13.62,13.63,13.61,13.63,41340.0
2018-07-25 12:00:00,13.63,13.64,13.62,13.64,50110.0,13.63,13.64,13.62,13.64,50110.0
2018-07-25 12:10:00,13.64,13.66,13.64,13.66,75495.0,13.64,13.66,13.64,13.66,75495.0
2018-07-25 12:20:00,13.66,13.69,13.66,13.67,79925.0,13.66,13.69,13.66,13.67,79925.0
2018-07-25 12:30:00,13.67,13.7,13.67,13.69,57615.0,13.67,13.7,13.67,13.69,57615.0
2018-07-25 12:40:00,13.69,13.71,13.69,13.7,104455.0,13.69,13.71,13.69,13.7,104455.0
2018-07-25 12:50:00,13.7,13.73,13.7,13.73,107790.0,13.7,13.73,13.7,13.73,107790.0
2018-07-25 13:00:00,13.73,13.73,13.7,13.7,68770.0,13.73,13.73,13.7,13.7,68770.0
2018-07-25 13:10:00,13.7,13.7,13.68,13.69,49960.0,13.7,13.7,13.68,13.69,49960.0
2018-07-25 13:20:00,13.69,13.69,13.63,13.66,319100.0,13.69,13.69,13.63,13.66,319100.0
2018-07-25 13:30:00,13.66,13.66,13.64,13.64,190580.0,13.66,13.66,13.64,13.64,190580.0
2018-07-25 13:40:00,13.64,13.66,13.64,13.65,241945.0,13.64,13.66,13.64,13.65,241945.0
2018-07-25 13:50:00,13.65,13.65,13.63,13.64,290545.0,13.65,13.65,13.63,13.64,290545.0
2018-07-25 14:00:00,13.65,13.65,13.63,13.64,85835.0,13.65,13.65,13.63,13.64,85835.0
2018-07-25 14:10:00,13.65,13.65,13.63,13.64,49755.0,13.65,13.65,13.63,13.64,49755.0
2018-07-25 14:20:00,13.64,13.65,13.64,13.65,61655.0,13.64,13.65,13.64,13.65,61655.0
2018-07-25 14:30:00,13.65,13.67,13.64,13.65,159895.0,13.65,13.67,13.64,13.65,159895.0
2018-07-25 14:40:00,13.65,13.66,13.64,13.66,68790.0,13.65,13.66,13.64,13.66,68790.0
2018-07-25 14:50:00,13.66,13.67,13.64,13.65,104115.0,13.66,13.67,13.64,13.65,104115.0
2018-07-25 15:00:00,13.66,13.67,13.65,13.65,89900.0,13.66,13.67,13.65,13.65,89900.0
2018-07-25 15:10:00,13.65,13.65,13.64,13.65,94380.0,13.65,13.65,13.64,13.65,94380.0
2018-07-25 15:20:00,13.65,13.65,13.63,13.63,83475.0,13.65,13.65,13.63,13.63,83475.0
2018-07-25 15:30:00,13.63,13.65,13.63,13.65,150930.0,13.63,13.65,13.63,13.65,150930.0
2018-07-25 15:40:00,13.65,13.68,13.64,13.68,211015.0,13.65,13.68,13.64,13.68,211015.0
2018-07-25 15:50:00,13.68,13.69,13.64,13.68,449690.0,13.68,13.69,13.64,13.68,449690.0
2018-07-26 09:30:00,13.62,13.67,13.56,13.56,143515.0,13.62,13.67,13.56,13.56,143515.0
2018-07-26 09:40:00,13.58,13.6,13.53,13.54,127080.0,13.58,13.6,13.53,13.54,127080.0
2018-07-26 09:50:00,13.54,13.55,13.47,13.49,155775.0,13.54,13.55,13.47,13.49,155775.0
2018-07-26 10:00:00,13.49,13.58,13.49,13.58,128245.0,13.49,13.58,13.49,13.58,128245.0
2018-07-26 10:10:00,13.59,13.7,13.59,13.69,180450.0,13.59,13.7,13.59,13.69,180450.0
2018-07-26 10:20:00,13.69,13.74,13.69,13.72,123760.0,13.69,13.74,13.69,13.72,123760.0
2018-07-26 10:30:00,13.73,13.73,13.69,13.73,120490.0,13.73,13.73,13.69,13.73,120490.0
2018-07-26 10:40:00,13.73,13.74,13.71,13.71,90535.0,13.73,13.74,13.71,13.71,90535.0
2018-07-26 10:50:00,13.71,13.73,13.7,13.73,73880.0,13.71,13.73,13.7,13.73,73880.0
2018-07-26 11:00:00,13.73,13.74,13.7,13.73,103830.0,13.73,13.74,13.7,13.73,103830.0
2018-07-26 11:10:00,13.74,13.76,13.73,13.74,215995.0,13.74,13.76,13.73,13.74,215995.0
2018-07-26 11:20:00,13.74,13.77,13.73,13.74,195125.0,13.74,13.77,13.73,13.74,195125.0
2018-07-26 11:30:00,13.75,13.75,13.71,13.72,85115.0,13.75,13.75,13.71,13.72,85115.0
2018-07-26 11:40:00,13.72,13.75,13.72,13.72,75515.0,13.72,13.75,13.72,13.72,75515.0
2018-07-26 11:50:00,13.72,13.76,13.72,13.75,49545.0,13.72,13.76,13.72,13.75,49545.0
2018-07-26 12:00:00,13.75,13.75,13.72,13.72,78000.0,13.75,13.75,13.72,13.72,78000.0
2018-07-26 12:10:00,13.72,13.72,13.68,13.69,46745.0,13.72,13.72,13.68,13.69,46745.0
2018-07-26 12:20:00,13.69,13.7,13.67,13.68,38415.0,13.69,13.7,13.67,13.68,38415.0
2018-07-26 12:30:00,13.68,13.68,13.66,13.68,74165.0,13.68,13.68,13.66,13.68,74165.0
2018-07-26 12:40:00,13.68,13.69,13.67,13.68,44000.0,13.68,13.69,13.67,13.68,44000.0
2018-07-26 12:50:00,13.68,13.7,13.68,13.68,59105.0,13.68,13.7,13.68,13.68,59105.0
2018-07-26 13:00:00,13.68,13.7,13.68,13.69,69755.0,13.68,13.7,13.68,13.69,69755.0
2018-07-26 13:10:00,13.7,13.7,13.69,13.7,35015.0,13.7,13.7,13.69,13.7,35015.0
2018-07-26 13:20:00,13.7,13.72,13.7,13.72,57030.0,13.7,13.72,13.7,13.72,57030.0
2018-07-26 13:30:00,13.72,13.74,13.71,13.74,93275.0,13.72,13.74,13.71,13.74,93275.0
2018-07-26 13:40:00,13.74,13.74,13.73,13.74,101230.0,13.74,13.74,13.73,13.74,101230.0
2018-07-26 13:50:00,13.74,13.75,13.74,13.75,49080.0,13.74,13.75,13.74,13.75,49080.0
2018-07-26 14:00:00,13.75,13.75,13.74,13.74,60940.0,13.75,13.75,13.74,13.74,60940.0
2018-07-26 14:10:00,13.75,13.75,13.72,13.73,47620.0,13.75,13.75,13.72,13.73,47620.0
2018-07-26 14:20:00,13.73,13.75,13.73,13.75,57530.0,13.73,13.75,13.73,13.75,57530.0
2018-07-26 14:30:00,13.76,13.77,13.74,13.74,68605.0,13.76,13.77,13.74,13.74,68605.0
2018-07-26 14:40:00,13.74,13.74,13.72,13.72,43070.0,13.74,13.74,13.72,13.72,43070.0
2018-07-26 14:50:00,13.72,13.73,13.71,13.71,81480.0,13.72,13.73,13.71,13.71,81480.0
2018-07-26 15:00:00,13.71,13.73,13.71,13.73,122935.0,13.71,13.73,13.71,13.73,122935.0
2018-07-26 15:10:00,13.73,13.73,13.7,13.71,64310.0,13.73,13.73,13.7,13.71,64310.0
2018-07-26 15:20:00,13.7,13.71,13.7,13.71,151320.0,13.7,13.71,13.7,13.71,151320.0
2018-07-26 15:30:00,13.71,13.73,13.71,13.72,192025.0,13.71,13.73,13.71,13.72,192025.0
2018-07-26 15:40:00,13.72,13.73,13.71,13.71,165880.0,13.72,13.73,13.71,13.71,165880.0
2018-07-26 15:50:00,13.71,13.73,13.7,13.71,556620.0,13.71,13.73,13.7,13.71,556620.0
2018-07-27 09:30:00,13.67,13.71,13.59,13.59,206440.0,13.67,13.71,13.59,13.59,206440.0
2018-07-27 09:40:00,13.6,13.62,13.52,13.52,85605.0,13.6,13.62,13.52,13.52,85605.0
2018-07-27 09:50:00,13.52,13.53,13.42,13.43,117620.0,13.52,13.53,13.42,13.43,117620.0
2018-07-27 10:00:00,13.43,13.45,13.36,13.39,167675.0,13.43,13.45,13.36,13.39,167675.0
2018-07-27 10:10:00,13.4,13.42,13.38,13.41,85695.0,13.4,13.42,13.38,13.41,85695.0
2018-07-27 10:20:00,13.41,13.45,13.41,13.42,78660.0,13.41,13.45,13.41,13.42,78660.0
2018-07-27 10:30:00,13.42,13.45,13.41,13.44,114770.0,13.42,13.45,13.41,13.44,114770.0
2018-07-27 10:40:00,13.44,13.44,13.33,13.33,94325.0,13.44,13.44,13.33,13.33,94325.0
2018-07-27 10:50:00,13.34,13.37,13.32,13.34,194260.0,13.34,13.37,13.32,13.34,194260.0
2018-07-27 11:00:00,13.34,13.34,13.28,13.29,142845.0,13.34,13.34,13.28,13.29,142845.0
2018-07-27 11:10:00,13.29,13.31,13.25,13.26,147645.0,13.29,13.31,13.25,13.26,147645.0
2018-07-27 11:20:00,13.26,13.27,13.21,13.23,149335.0,13.26,13.27,13.21,13.23,149335.0
2018-07-27 11:30:00,13.22,13.28,13.22,13.28,79620.0,13.22,13.28,13.22,13.28,79620.0
2018-07-27 11:40:00,13.27,13.28,13.25,13.25,64335.0,13.27,13.28,13.25,13.25,64335.0
2018-07-27 11:50:00,13.26,13.28,13.24,13.24,45835.0,13.26,13.28,13.24,13.24,45835.0
2018-07-27 12:00:00,13.23,13.24,13.2,13.23,41550.0,13.23,13.24,13.2,13.23,41550.0
2018-07-27 12:10:00,13.23,13.23,13.19,13.22,49115.0,13.23,13.23,13.19,13.22,49115.0
2018-07-27 12:20:00,13.22,13.22,13.15,13.16,76530.0,13.22,13.22,13.15,13.16,76530.0
2018-07-27 12:30:00,13.15,13.15,13.1,13.1,78680.0,13.15,13.15,13.1,13.1,78680.0
2018-07-27 12:40:00,13.1,13.1,13.06,13.08,138015.0,13.1,13.1,13.06,13.08,138015.0
2018-07-27 12:50:00,13.08,13.09,13.03,13.03,89360.0,13.08,13.09,13.03,13.03,89360.0
2018-07-27 13:00:00,13.03,13.06,13.01,13.06,75920.0,13.03,13.06,13.01,13.06,75920.0
2018-07-27 13:10:00,13.06,13.06,13.02,13.02,79080.0,13.06,13.06,13.02,13.02,79080.0
2018-07-27 13:20:00,13.02,13.04,13.02,13.04,107545.0,13.02,13.04,13.02,13.04,107545.0
2018-07-27 13:30:00,13.04,13.07,13.03,13.07,361040.0,13.04,13.07,13.03,13.07,361040.0
2018-07-27 13:40:00,13.07,13.13,13.06,13.13,66745.0,13.07,13.13,13.06,13.13,66745.0
2018-07-27 13:50:00,13.13,13.16,13.13,13.16,62160.0,13.13,13.16,13.13,13.16,62160.0
2018-07-27 14:00:00,13.16,13.16,13.13,13.14,78445.0,13.16,13.16,13.13,13.14,78445.0
2018-07-27 14:10:00,13.14,13.15,13.09,13.09,107490.0,13.14,13.15,13.09,13.09,107490.0
2018-07-27 14:20:00,13.09,13.1,13.06,13.08,81000.0,13.09,13.1,13.06,13.08,81000.0
2018-07-27 14:30:00,13.07,13.07,13.05,13.06,165905.0,13.07,13.07,13.05,13.06,165905.0
2018-07-27 14:40:00,13.06,13.07,13.05,13.06,109820.0,13.06,13.07,13.05,13.06,109820.0
2018-07-27 14:50:00,13.06,13.07,13.05,13.06,56345.0,13.06,13.07,13.05,13.06,56345.0
2018-07-27 15:00:00,13.07,13.09,13.07,13.09,57390.0,13.07,13.09,13.07,13.09,57390.0
2018-07-27 15:10:00,13.1,13.14,13.09,13.14,95105.0,13.1,13.14,13.09,13.14,95105.0
2018-07-27 15:20:00,13.13,13.14,13.11,13.11,145700.0,13.13,13.14,13.11,13.11,145700.0
2018-07-27 15:30:00,13.11,13.14,13.11,13.13,140875.0,13.11,13.14,13.11,13.13,140875.0
2018-07-27 15:40:00,13.13,13.16,13.12,13.16,238010.0,13.13,13.16,13.12,13.16,238010.0
2018-07-27 15:50:00,13.16,13.18,13.15,13.16,557275.0,13.16,13.18,13.15,13.16,557275.0
2018-07-30 09:30:00,13.12,13.15,13.02,13.02,128810.0,13.12,13.15,13.02,13.02,128810.0
2018-07-30 09:40:00,13.02,13.04,12.84,12.85,194130.0,13.02,13.04,12.84,12.85,194130.0
2018-07-30 09:50:00,12.89,12.92,12.75,12.76,321050.0,12.89,12.92,12.75,12.76,321050.0
2018-07-30 10:00:00,12.77,12.96,12.75,12.96,311945.0,12.77,12.96,12.75,12.96,311945.0
2018-07-30 10:10:00,12.95,12.95,12.86,12.86,125065.0,12.95,12.95,12.86,12.86,125065.0
2018-07-30 10:20:00,12.87,12.89,12.84,12.84,202990.0,12.87,12.89,12.84,12.84,202990.0
2018-07-30 10:30:00,12.83,12.86,12.78,12.85,198985.0,12.83,12.86,12.78,12.85,198985.0
2018-07-30 10:40:00,12.85,12.86,12.81,12.86,137395.0,12.85,12.86,12.81,12.86,137395.0
2018-07-30 10:50:00,12.86,12.86,12.76,12.78,145060.0,12.86,12.86,12.76,12.78,145060.0
2018-07-30 11:00:00,12.78,12.78,12.65,12.7,219955.0,12.78,12.78,12.65,12.7,219955.0
2018-07-30 11:10:00,12.7,12.72,12.64,12.7,352675.0,12.7,12.72,12.64,12.7,352675.0
2018-07-30 11:20:00,12.71,12.74,12.67,12.71,207695.0,12.71,12.74,12.67,12.71,207695.0
2018-07-30 11:30:00,12.71,12.72,12.67,12.68,107190.0,12.71,12.72,12.67,12.68,107190.0
2018-07-30 11:40:00,12.68,12.7,12.66,12.66,188265.0,12.68,12.7,12.66,12.66,188265.0
2018-07-30 11:50:00,12.66,12.69,12.66,12.67,166790.0,12.66,12.69,12.66,12.67,166790.0
2018-07-30 12:00:00,12.67,12.68,12.57,12.58,195265.0,12.67,12.68,12.57,12.58,195265.0
2018-07-30 12:10:00,12.58,12.61,12.56,12.6,174380.0,12.58,12.61,12.56,12.6,174380.0
2018-07-30 12:20:00,12.6,12.62,12.59,12.61,120015.0,12.6,12.62,12.59,12.61,120015.0
2018-07-30 12:30:00,12.61,12.61,12.55,12.56,155270.0,12.61,12.61,12.55,12.56,155270.0
2018-07-30 12:40:00,12.56,12.56,12.47,12.47,113015.0,12.56,12.56,12.47,12.47,113015.0
2018-07-30 12:50:00,12.47,12.51,12.45,12.51,333320.0,12.47,12.51,12.45,12.51,333320.0
2018-07-30 13:00:00,12.52,12.53,12.49,12.52,185355.0,12.52,12.53,12.49,12.52,185355.0
2018-07-30 13:10:00,12.52,12.55,12.51,12.53,277270.0,12.52,12.55,12.51,12.53,277270.0
2018-07-30 13:20:00,12.53,12.58,12.53,12.57,293355.0,12.53,12.58,12.53,12.57,293355.0
2018-07-30 13:30:00,12.56,12.56,12.53,12.55,113230.0,12.56,12.56,12.53,12.55,113230.0
2018-07-30 13:40:00,12.55,12.55,12.53,12.54,85395.0,12.55,12.55,12.53,12.54,85395.0
2018-07-30 13:50:00,12.55,12.57,12.53,12.55,150770.0,12.55,12.57,12.53,12.55,150770.0
2018-07-30 14:00:00,12.55,12.58,12.54,12.56,468565.0,12.55,12.58,12.54,12.56,468565.0
2018-07-30 14:10:00,12.56,12.58,12.56,12.57,243455.0,12.56,12.58,12.56,12.57,243455.0
2018-07-30 14:20:00,12.57,12.57,12.51,12.55,239380.0,12.57,12.57,12.51,12.55,239380.0
2018-07-30 14:30:00,12.55,12.57,12.54,12.54,329170.0,12.55,12.57,12.54,12.54,329170.0
2018-07-30 14:40:00,12.54,12.55,12.52,12.54,346185.0,12.54,12.55,12.52,12.54,346185.0
2018-07-30 14:50:00,12.53,12.56,12.53,12.54,263970.0,12.53,12.56,12.53,12.54,263970.0
2018-07-30 15:00:00,12.53,12.58,12.53,12.56,395385.0,12.53,12.58,12.53,12.56,395385.0
2018-07-30 15:10:00,12.56,12.59,12.54,12.57,345690.0,12.56,12.59,12.54,12.57,345690.0
2018-07-30 15:20:00,12.57,12.6,12.56,12.57,329620.0,12.57,12.6,12.56,12.57,329620.0
2018-07-30 15:30:00,12.57,12.62,12.57,12.59,386630.0,12.57,12.62,12.57,12.59,386630.0
2018-07-30 15:40:00,12.59,12.59,12.54,12.54,345820.0,12.59,12.59,12.54,12.54,345820.0
2018-07-30 15:50:00,12.53,12.57,12.53,12.56,774325.0,12.53,12.57,12.53,12.56,774325.0
2018-07-31 09:30:00,12.62,12.75,12.61,12.75,261880.0,12.62,12.75,12.61,12.75,261880.0
2018-07-31 09:40:00,12.73,12.73,12.59,12.65,173385.0,12.73,12.73,12.59,12.65,173385.0
2018-07-31 09:50:00,12.65,12.65,12.6,12.6,84780.0,12.65,12.65,12.6,12.6,84780.0
2018-07-31 10:00:00,12.59,12.64,12.57,12.59,141850.0,12.59,12.64,12.57,12.59,141850.0
2018-07-31 10:10:00,12.59,12.6,12.49,12.5,109785.0,12.59,12.6,12.49,12.5,109785.0
2018-07-31 10:20:00,12.5,12.61,12.47,12.57,174320.0,12.5,12.61,12.47,12.57,174320.0
2018-07-31 10:30:00,12.57,12.62,12.56,12.6,224170.0,12.57,12.62,12.56,12.6,224170.0
2018-07-31 10:40:00,12.58,12.6,12.56,12.58,104585.0,12.58,12.6,12.56,12.58,104585.0
2018-07-31 10:50:00,12.59,12.62,12.58,12.59,87430.0,12.59,12.62,12.58,12.59,87430.0
2018-07-31 11:00:00,12.59,12.62,12.57,12.59,501565.0,12.59,12.62,12.57,12.59,501565.0
2018-07-31 11:10:00,12.59,12.61,12.56,12.57,258865.0,12.59,12.61,12.56,12.57,258865.0
2018-07-31 11:20:00,12.56,12.6,12.56,12.59,163520.0,12.56,12.6,12.56,12.59,163520.0
2018-07-31 11:30:00,12.59,12.62,12.57,12.6,176920.0,12.59,12.62,12.57,12.6,176920.0
2018-07-31 11:40:00,12.6,12.61,12.59,12.61,292090.0,12.6,12.61,12.59,12.61,292090.0
2018-07-31 11:50:00,12.6,12.62,12.59,12.61,288405.0,12.6,12.62,12.59,12.61,288405.0
2018-07-31 12:00:00,12.61,12.68,12.61,12.67,353615.0,12.61,12.68,12.61,12.67,353615.0
2018-07-31 12:10:00,12.66,12.7,12.66,12.69,75690.0,12.66,12.7,12.66,12.69,75690.0
2018-07-31 12:20:00,12.68,12.71,12.66,12.71,162930.0,12.68,12.71,12.66,12.71,162930.0
2018-07-31 12:30:00,12.7,12.7,12.6,12.65,159765.0,12.7,12.7,12.6,12.65,159765.0
2018-07-31 12:40:00,12.66,12.66,12.63,12.65,71340.0,12.66,12.66,12.63,12.65,71340.0
2018-07-31 12:50:00,12.65,12.68,12.64,12.67,89390.0,12.65,12.68,12.64,12.67,89390.0
2018-07-31 13:00:00,12.66,12.69,12.65,12.65,108710.0,12.66,12.69,12.65,12.65,108710.0
2018-07-31 13:10:00,12.66,12.67,12.63,12.64,166525.0,12.66,12.67,12.63,12.64,166525.0
2018-07-31 13:20:00,12.64,12.67,12.64,12.64,42155.0,12.64,12.67,12.64,12.64,42155.0
2018-07-31 13:30:00,12.65,12.65,12.61,12.62,60350.0,12.65,12.65,12.61,12.62,60350.0
2018-07-31 13:40:00,12.61,12.65,12.59,12.65,130460.0,12.61,12.65,12.59,12.65,130460.0
2018-07-31 13:50:00,12.64,12.65,12.63,12.63,80560.0,12.64,12.65,12.63,12.63,80560.0
2018-07-31 14:00:00,12.63,12.63,12.59,12.6,63475.0,12.63,12.63,12.59,12.6,63475.0
2018-07-31 14:10:00,12.6,12.6,12.58,12.59,47910.0,12.6,12.6,12.58,12.59,47910.0
2018-07-31 14:20:00,12.6,12.63,12.6,12.63,88075.0,12.6,12.63,12.6,12.63,88075.0
2018-07-31 14:30:00,12.62,12.63,12.61,12.61,72310.0,12.62,12.63,12.61,12.61,72310.0
2018-07-31 14:40:00,12.61,12.62,12.6,12.6,141335.0,12.61,12.62,12.6,12.6,141335.0
2018-07-31 14:50:00,12.6,12.61,12.59,12.59,176855.0,12.6,12.61,12.59,12.59,176855.0
2018-07-31 15:00:00,12.59,12.61,12.58,12.6,126345.0,12.59,12.61,12.58,12.6,126345.0
2018-07-31 15:10:00,12.6,12.61,12.59,12.6,170165.0,12.6,12.61,12.59,12.6,170165.0
2018-07-31 15:20:00,12.6,12.6,12.57,12.57,220270.0,12.6,12.6,12.57,12.57,220270.0
2018-07-31 15:30:00,12.58,12.59,12.57,12.58,222600.0,12.58,12.59,12.57,12.58,222600.0
2018-07-31 15:40:00,12.58,12.59,12.55,12.57,273420.0,12.58,12.59,12.55,12.57,273420.0
2018-07-31 15:50:00,12.57,12.6,12.56,12.58,911710.0,12.57,12.6,12.56,12.58,911710.0
2018-08-01 09:30:00,12.65,12.76,12.62,12.71,194490.0,12.65,12.76,12.62,12.71,194490.0
2018-08-01 09:40:00,12.7,12.84,12.69,12.84,226680.0,12.7,12.84,12.69,12.84,226680.0
2018-08-01 09:50:00,12.82,12.83,12.74,12.74,167765.0,12.82,12.83,12.74,12.74,167765.0
2018-08-01 10:00:00,12.75,12.79,12.72,12.76,151360.0,12.75,12.79,12.72,12.76,151360.0
2018-08-01 10:10:00,12.76,12.83,12.76,12.82,748125.0,12.76,12.83,12.76,12.82,748125.0
2018-08-01 10:20:00,12.82,12.86,12.8,12.82,208300.0,12.82,12.86,12.8,12.82,208300.0
2018-08-01 10:30:00,12.82,12.87,12.79,12.87,147035.0,12.82,12.87,12.79,12.87,147035.0
2018-08-01 10:40:00,12.86,12.88,12.83,12.88,98745.0,12.86,12.88,12.83,12.88,98745.0
2018-08-01 10:50:00,12.88,12.89,12.81,12.83,139510.0,12.88,12.89,12.81,12.83,139510.0
2018-08-01 11:00:00,12.83,12.85,12.79,12.83,211290.0,12.83,12.85,12.79,12.83,211290.0
2018-08-01 11:10:00,12.83,12.85,12.8,12.8,203865.0,12.83,12.85,12.8,12.8,203865.0
2018-08-01 11:20:00,12.8,12.83,12.79,12.81,319850.0,12.8,12.83,12.79,12.81,319850.0
2018-08-01 11:30:00,12.8,12.81,12.78,12.79,162975.0,12.8,12.81,12.78,12.79,162975.0
2018-08-01 11:40:00,12.79,12.8,12.76,12.8,141355.0,12.79,12.8,12.76,12.8,141355.0
2018-08-01 11:50:00,12.81,12.87,12.8,12.84,163720.0,12.81,12.87,12.8,12.84,163720.0
2018-08-01 12:00:00,12.84,12.9,12.84,12.89,147715.0,12.84,12.9,12.84,12.89,147715.0
2018-08-01 12:10:00,12.89,12.9,12.88,12.88,100480.0,12.89,12.9,12.88,12.88,100480.0
2018-08-01 12:20:00,12.88,12.89,12.85,12.85,150670.0,12.88,12.89,12.85,12.85,150670.0
2018-08-01 12:30:00,12.84,12.84,12.81,12.83,74730.0,12.84,12.84,12.81,12.83,74730.0
2018-08-01 12:40:00,12.83,12.84,12.81,12.83,74220.0,12.83,12.84,12.81,12.83,74220.0
2018-08-01 12:50:00,12.83,12.89,12.83,12.89,121320.0,12.83,12.89,12.83,12.89,121320.0
2018-08-01 13:00:00,12.89,12.89,12.85,12.86,78785.0,12.89,12.89,12.85,12.86,78785.0
2018-08-01 13:10:00,12.86,12.86,12.83,12.85,77610.0,12.86,12.86,12.83,12.85,77610.0
2018-08-01 13:20:00,12.85,12.89,12.85,12.87,137035.0,12.85,12.89,12.85,12.87,137035.0
2018-08-01 13:30:00,12.87,12.91,12.87,12.9,124125.0,12.87,12.91,12.87,12.9,124125.0
2018-08-01 13:40:00,12.89,12.89,12.86,12.88,93340.0,12.89,12.89,12.86,12.88,93340.0
2018-08-01 13:50:00,12.87,12.91,12.87,12.87,131310.0,12.87,12.91,12.87,12.87,131310.0
2018-08-01 14:00:00,12.88,12.88,12.85,12.85,154500.0,12.88,12.88,12.85,12.85,154500.0
2018-08-01 14:10:00,12.85,12.88,12.81,12.86,82570.0,12.85,12.88,12.81,12.86,82570.0
2018-08-01 14:20:00,12.86,12.94,12.86,12.94,129510.0,12.86,12.94,12.86,12.94,129510.0
2018-08-01 14:30:00,12.94,12.96,12.89,12.9,214235.0,12.94,12.96,12.89,12.9,214235.0
2018-08-01 14:40:00,12.9,12.91,12.87,12.9,227580.0,12.9,12.91,12.87,12.9,227580.0
2018-08-01 14:50:00,12.9,12.92,12.87,12.92,134705.0,12.9,12.92,12.87,12.92,134705.0
2018-08-01 15:00:00,12.93,12.95,12.91,12.93,272970.0,12.93,12.95,12.91,12.93,272970.0
2018-08-01 15:10:00,12.93,12.93,12.86,12.88,399775.0,12.93,12.93,12.86,12.88,399775.0
2018-08-01 15:20:00,12.88,12.93,12.88,12.9,330060.0,12.88,12.93,12.88,12.9,330060.0
2018-08-01 15:30:00,12.9,12.92,12.88,12.89,396450.0,12.9,12.92,12.88,12.89,396450.0
2018-08-01 15:40:00,12.89,12.94,12.88,12.93,433795.0,12.89,12.94,12.88,12.93,433795.0
2018-08-01 15:50:00,12.92,12.97,12.91,12.92,949600.0,12.92,12.97,12.91,12.92,949600.0
2018-08-02 09:30:00,14.1,14.57,14.0,14.48,2671990.0,14.1,14.57,14.0,14.48,2671990.0
2018-08-02 09:40:00,14.49,14.55,14.31,14.37,1281925.0,14.49,14.55,14.31,14.37,1281925.0
2018-08-02 09:50:00,14.38,14.46,14.36,14.41,825935.0,14.38,14.46,14.36,14.41,825935.0
2018-08-02 10:00:00,14.42,14.51,14.32,14.44,1097125.0,14.42,14.51,14.32,14.44,1097125.0
2018-08-02 10:10:00,14.45,14.54,14.42,14.48,685735.0,14.45,14.54,14.42,14.48,685735.0
2018-08-02 10:20:00,14.47,14.51,14.37,14.42,457540.0,14.47,14.51,14.37,14.42,457540.0
2018-08-02 10:30:00,14.43,14.44,14.25,14.4,770760.0,14.43,14.44,14.25,14.4,770760.0
2018-08-02 10:40:00,14.41,14.49,14.36,14.48,389185.0,14.41,14.49,14.36,14.48,389185.0
2018-08-02 10:50:00,14.48,14.5,14.4,14.42,273580.0,14.48,14.5,14.4,14.42,273580.0
2018-08-02 11:00:00,14.42,14.47,14.35,14.38,238315.0,14.42,14.47,14.35,14.38,238315.0
2018-08-02 11:10:00,14.38,14.4,14.29,14.33,263950.0,14.38,14.4,14.29,14.33,263950.0
2018-08-02 11:20:00,14.33,14.39,14.29,14.39,208325.0,14.33,14.39,14.29,14.39,208325.0
2018-08-02 11:30:00,14.39,14.51,14.38,14.45,364465.0,14.39,14.51,14.38,14.45,364465.0
2018-08-02 11:40:00,14.45,14.49,14.42,14.45,125155.0,14.45,14.49,14.42,14.45,125155.0
2018-08-02 11:50:00,14.45,14.45,14.39,14.43,151555.0,14.45,14.45,14.39,14.43,151555.0
2018-08-02 12:00:00,14.42,14.49,14.4,14.48,327520.0,14.42,14.49,14.4,14.48,327520.0
2018-08-02 12:10:00,14.48,14.6,14.47,14.57,371780.0,14.48,14.6,14.47,14.57,371780.0
2018-08-02 12:20:00,14.57,14.58,14.52,14.52,213530.0,14.57,14.58,14.52,14.52,213530.0
2018-08-02 12:30:00,14.53,14.53,14.45,14.5,148575.0,14.53,14.53,14.45,14.5,148575.0
2018-08-02 12:40:00,14.5,14.51,14.44,14.44,193205.0,14.5,14.51,14.44,14.44,193205.0
2018-08-02 12:50:00,14.45,14.45,14.36,14.4,225955.0,14.45,14.45,14.36,14.4,225955.0
2018-08-02 13:00:00,14.4,14.52,14.4,14.49,160155.0,14.4,14.52,14.4,14.49,160155.0
2018-08-02 13:10:00,14.49,14.51,14.46,14.47,146485.0,14.49,14.51,14.46,14.47,146485.0
2018-08-02 13:20:00,14.48,14.5,14.47,14.5,105900.0,14.48,14.5,14.47,14.5,105900.0
2018-08-02 13:30:00,14.5,14.54,14.49,14.53,138440.0,14.5,14.54,14.49,14.53,138440.0
2018-08-02 13:40:00,14.53,14.53,14.42,14.48,193540.0,14.53,14.53,14.42,14.48,193540.0
2018-08-02 13:50:00,14.48,14.49,14.44,14.46,173230.0,14.48,14.49,14.44,14.46,173230.0
2018-08-02 14:00:00,14.45,14.52,14.45,14.5,183715.0,14.45,14.52,14.45,14.5,183715.0
2018-08-02 14:10:00,14.49,14.5,14.46,14.48,106315.0,14.49,14.5,14.46,14.48,106315.0
2018-08-02 14:20:00,14.48,14.5,14.46,14.49,183065.0,14.48,14.5,14.46,14.49,183065.0
2018-08-02 14:30:00,14.49,14.57,14.49,14.57,195615.0,14.49,14.57,14.49,14.57,195615.0
2018-08-02 14:40:00,14.56,14.58,14.53,14.55,172805.0,14.56,14.58,14.53,14.55,172805.0
2018-08-02 14:50:00,14.55,14.63,14.55,14.6,239055.0,14.55,14.63,14.55,14.6,239055.0
2018-08-02 15:00:00,14.6,14.66,14.6,14.66,211820.0,14.6,14.66,14.6,14.66,211820.0
2018-08-02 15:10:00,14.65,14.71,14.65,14.67,304300.0,14.65,14.71,14.65,14.67,304300.0
2018-08-02 15:20:00,14.68,14.68,14.66,14.67,223395.0,14.68,14.68,14.66,14.67,223395.0
2018-08-02 15:30:00,14.67,14.75,14.67,14.74,751965.0,14.67,14.75,14.67,14.74,751965.0
2018-08-02 15:40:00,14.74,14.77,14.73,14.77,767165.0,14.74,14.77,14.73,14.77,767165.0
2018-08-02 15:50:00,14.77,14.77,14.74,14.75,1287870.0,14.77,14.77,14.74,14.75,1287870.0
2018-08-03 09:30:00,14.8,14.92,14.62,14.92,1094665.0,14.8,14.92,14.62,14.92,1094665.0
2018-08-03 09:40:00,14.92,14.92,14.66,14.73,669790.0,14.92,14.92,14.66,14.73,669790.0
2018-08-03 09:50:00,14.73,14.88,14.73,14.88,180015.0,14.73,14.88,14.73,14.88,180015.0
2018-08-03 10:00:00,14.88,14.95,14.82,14.94,354875.0,14.88,14.95,14.82,14.94,354875.0
2018-08-03 10:10:00,14.94,15.02,14.93,14.96,432435.0,14.94,15.02,14.93,14.96,432435.0
2018-08-03 10:20:00,14.96,14.98,14.9,14.98,199520.0,14.96,14.98,14.9,14.98,199520.0
2018-08-03 10:30:00,14.98,15.02,14.97,15.01,342560.0,14.98,15.02,14.97,15.01,342560.0
2018-08-03 10:40:00,15.02,15.03,14.98,15.01,318005.0,15.02,15.03,14.98,15.01,318005.0
2018-08-03 10:50:00,15.02,15.07,14.99,15.05,541600.0,15.02,15.07,14.99,15.05,541600.0
2018-08-03 11:00:00,15.06,15.09,15.05,15.09,599285.0,15.06,15.09,15.05,15.09,599285.0
2018-08-03 11:10:00,15.09,15.13,15.08,15.09,263560.0,15.09,15.13,15.08,15.09,263560.0
2018-08-03 11:20:00,15.1,15.11,15.05,15.06,133845.0,15.1,15.11,15.05,15.06,133845.0
2018-08-03 11:30:00,15.06,15.06,15.02,15.03,113270.0,15.06,15.06,15.02,15.03,113270.0
2018-08-03 11:40:00,15.03,15.04,15.01,15.03,112300.0,15.03,15.04,15.01,15.03,112300.0
2018-08-03 11:50:00,15.03,15.05,14.98,14.99,185225.0,15.03,15.05,14.98,14.99,185225.0
2018-08-03 12:00:00,14.99,15.03,14.99,15.03,103705.0,14.99,15.03,14.99,15.03,103705.0
2018-08-03 12:10:00,15.03,15.03,15.0,15.0,98820.0,15.03,15.03,15.0,15.0,98820.0
2018-08-03 12:20:00,15.0,15.04,15.0,15.02,128755.0,15.0,15.04,15.0,15.02,128755.0
2018-08-03 12:30:00,15.01,15.05,15.0,15.03,140925.0,15.01,15.05,15.0,15.03,140925.0
2018-08-03 12:40:00,15.03,15.03,14.97,14.98,114240.0,15.03,15.03,14.97,14.98,114240.0
2018-08-03 12:50:00,14.97,14.98,14.96,14.96,75370.0,14.97,14.98,14.96,14.96,75370.0
2018-08-03 13:00:00,14.96,14.97,14.9,14.9,146405.0,14.96,14.97,14.9,14.9,146405.0
2018-08-03 13:10:00,14.9,14.94,14.9,14.91,124630.0,14.9,14.94,14.9,14.91,124630.0
2018-08-03 13:20:00,14.92,14.93,14.91,14.92,71615.0,14.92,14.93,14.91,14.92,71615.0
2018-08-03 13:30:00,14.93,14.94,14.91,14.92,97225.0,14.93,14.94,14.91,14.92,97225.0
2018-08-03 13:40:00,14.93,14.94,14.92,14.94,117000.0,14.93,14.94,14.92,14.94,117000.0
2018-08-03 13:50:00,14.94,14.96,14.94,14.95,70905.0,14.94,14.96,14.94,14.95,70905.0
2018-08-03 14:00:00,14.95,14.95,14.9,14.91,116655.0,14.95,14.95,14.9,14.91,116655.0
2018-08-03 14:10:00,14.91,14.92,14.89,14.9,164520.0,14.91,14.92,14.89,14.9,164520.0
2018-08-03 14:20:00,14.9,14.91,14.88,14.89,115055.0,14.9,14.91,14.88,14.89,115055.0
2018-08-03 14:30:00,14.88,14.89,14.86,14.87,191465.0,14.88,14.89,14.86,14.87,191465.0
2018-08-03 14:40:00,14.87,14.89,14.85,14.86,196285.0,14.87,14.89,14.85,14.86,196285.0
2018-08-03 14:50:00,14.86,14.88,14.85,14.88,268670.0,14.86,14.88,14.85,14.88,268670.0
2018-08-03 15:00:00,14.88,14.88,14.83,14.83,190060.0,14.88,14.88,14.83,14.83,190060.0
2018-08-03 15:10:00,14.83,14.83,14.8,14.81,178670.0,14.83,14.83,14.8,14.81,178670.0
2018-08-03 15:20:00,14.8,14.81,14.77,14.77,153450.0,14.8,14.81,14.77,14.77,153450.0
2018-08-03 15:30:00,14.77,14.77,14.74,14.75,400035.0,14.77,14.77,14.74,14.75,400035.0
2018-08-03 15:40:00,14.75,14.76,14.73,14.73,505830.0,14.75,14.76,14.73,14.73,505830.0
2018-08-03 15:50:00,14.73,14.74,14.71,14.73,1019825.0,14.73,14.74,14.71,14.73,1019825.0
2018-08-06 09:30:00,14.7,14.73,14.56,14.68,288490.0,14.7,14.73,14.56,14.68,288490.0
2018-08-06 09:40:00,14.68,14.73,14.62,14.72,137575.0,14.68,14.73,14.62,14.72,137575.0
2018-08-06 09:50:00,14.72,14.8,14.71,14.79,131125.0,14.72,14.8,14.71,14.79,131125.0
2018-08-06 10:00:00,14.78,14.82,14.76,14.77,132375.0,14.78,14.82,14.76,14.77,132375.0
2018-08-06 10:10:00,14.77,14.85,14.76,14.78,191520.0,14.77,14.85,14.76,14.78,191520.0
2018-08-06 10:20:00,14.79,14.79,14.71,14.73,72215.0,14.79,14.79,14.71,14.73,72215.0
2018-08-06 10:30:00,14.72,14.74,14.7,14.72,119475.0,14.72,14.74,14.7,14.72,119475.0
2018-08-06 10:40:00,14.71,14.73,14.65,14.65,81325.0,14.71,14.73,14.65,14.65,81325.0
2018-08-06 10:50:00,14.65,14.71,14.65,14.69,206920.0,14.65,14.71,14.65,14.69,206920.0
2018-08-06 11:00:00,14.7,14.7,14.67,14.67,71080.0,14.7,14.7,14.67,14.67,71080.0
2018-08-06 11:10:00,14.67,14.71,14.63,14.65,85475.0,14.67,14.71,14.63,14.65,85475.0
2018-08-06 11:20:00,14.65,14.66,14.63,14.64,82340.0,14.65,14.66,14.63,14.64,82340.0
2018-08-06 11:30:00,14.64,14.71,14.64,14.71,86980.0,14.64,14.71,14.64,14.71,86980.0
2018-08-06 11:40:00,14.71,14.71,14.68,14.69,223875.0,14.71,14.71,14.68,14.69,223875.0
2018-08-06 11:50:00,14.68,14.69,14.65,14.66,68590.0,14.68,14.69,14.65,14.66,68590.0
2018-08-06 12:00:00,14.66,14.66,14.65,14.66,70035.0,14.66,14.66,14.65,14.66,70035.0
2018-08-06 12:10:00,14.67,14.7,14.67,14.7,60230.0,14.67,14.7,14.67,14.7,60230.0
2018-08-06 12:20:00,14.7,14.71,14.69,14.71,67630.0,14.7,14.71,14.69,14.71,67630.0
2018-08-06 12:30:00,14.71,14.72,14.71,14.71,41560.0,14.71,14.72,14.71,14.71,41560.0
2018-08-06 12:40:00,14.7,14.72,14.69,14.71,51235.0,14.7,14.72,14.69,14.71,51235.0
2018-08-06 12:50:00,14.71,14.74,14.71,14.74,55925.0,14.71,14.74,14.71,14.74,55925.0
2018-08-06 13:00:00,14.74,14.75,14.73,14.75,59730.0,14.74,14.75,14.73,14.75,59730.0
2018-08-06 13:10:00,14.75,14.76,14.75,14.76,50005.0,14.75,14.76,14.75,14.76,50005.0
2018-08-06 13:20:00,14.76,14.78,14.76,14.77,88065.0,14.76,14.78,14.76,14.77,88065.0
2018-08-06 13:30:00,14.78,14.78,14.75,14.78,85980.0,14.78,14.78,14.75,14.78,85980.0
2018-08-06 13:40:00,14.78,14.78,14.77,14.77,39405.0,14.78,14.78,14.77,14.77,39405.0
2018-08-06 13:50:00,14.77,14.77,14.74,14.75,60985.0,14.77,14.77,14.74,14.75,60985.0
2018-08-06 14:00:00,14.75,14.75,14.72,14.74,133680.0,14.75,14.75,14.72,14.74,133680.0
2018-08-06 14:10:00,14.74,14.75,14.74,14.74,42000.0,14.74,14.75,14.74,14.74,42000.0
2018-08-06 14:20:00,14.74,14.76,14.74,14.76,52580.0,14.74,14.76,14.74,14.76,52580.0
2018-08-06 14:30:00,14.75,14.77,14.75,14.77,64915.0,14.75,14.77,14.75,14.77,64915.0
2018-08-06 14:40:00,14.76,14.77,14.76,14.76,38090.0,14.76,14.77,14.76,14.76,38090.0
2018-08-06 14:50:00,14.77,14.77,14.76,14.77,59345.0,14.77,14.77,14.76,14.77,59345.0
2018-08-06 15:00:00,14.77,14.77,14.76,14.77,104890.0,14.77,14.77,14.76,14.77,104890.0
2018-08-06 15:10:00,14.76,14.77,14.75,14.76,90580.0,14.76,14.77,14.75,14.76,90580.0
2018-08-06 15:20:00,14.76,14.79,14.76,14.77,191600.0,14.76,14.79,14.76,14.77,191600.0
2018-08-06 15:30:00,14.77,14.78,14.75,14.75,182625.0,14.77,14.78,14.75,14.75,182625.0
2018-08-06 15:40:00,14.75,14.76,14.74,14.76,237920.0,14.75,14.76,14.74,14.76,237920.0
2018-08-06 15:50:00,14.76,14.76,14.71,14.73,827705.0,14.76,14.76,14.71,14.73,827705.0
2018-08-07 09:30:00,14.72,14.88,14.7,14.83,167650.0,14.72,14.88,14.7,14.83,167650.0
2018-08-07 09:40:00,14.83,14.84,14.66,14.67,78010.0,14.83,14.84,14.66,14.67,78010.0
2018-08-07 09:50:00,14.66,14.8,14.66,14.77,60925.0,14.66,14.8,14.66,14.77,60925.0
2018-08-07 10:00:00,14.77,14.78,14.71,14.72,63850.0,14.77,14.78,14.71,14.72,63850.0
2018-08-07 10:10:00,14.72,14.73,14.7,14.72,72560.0,14.72,14.73,14.7,14.72,72560.0
2018-08-07 10:20:00,14.72,14.75,14.7,14.75,143045.0,14.72,14.75,14.7,14.75,143045.0
2018-08-07 10:30:00,14.75,14.77,14.7,14.7,91405.0,14.75,14.77,14.7,14.7,91405.0
2018-08-07 10:40:00,14.7,14.74,14.68,14.69,115050.0,14.7,14.74,14.68,14.69,115050.0
2018-08-07 10:50:00,14.69,14.71,14.66,14.67,107640.0,14.69,14.71,14.66,14.67,107640.0
2018-08-07 11:00:00,14.67,14.7,14.66,14.69,107285.0,14.67,14.7,14.66,14.69,107285.0
2018-08-07 11:10:00,14.68,14.68,14.65,14.68,33460.0,14.68,14.68,14.65,14.68,33460.0
2018-08-07 11:20:00,14.67,14.67,14.64,14.66,48775.0,14.67,14.67,14.64,14.66,48775.0
2018-08-07 11:30:00,14.65,14.68,14.65,14.68,37920.0,14.65,14.68,14.65,14.68,37920.0
2018-08-07 11:40:00,14.69,14.7,14.67,14.67,66650.0,14.69,14.7,14.67,14.67,66650.0
2018-08-07 11:50:00,14.67,14.69,14.67,14.68,23160.0,14.67,14.69,14.67,14.68,23160.0
2018-08-07 12:00:00,14.68,14.68,14.65,14.66,32335.0,14.68,14.68,14.65,14.66,32335.0
2018-08-07 12:10:00,14.66,14.66,14.65,14.66,32550.0,14.66,14.66,14.65,14.66,32550.0
2018-08-07 12:20:00,14.65,14.68,14.65,14.68,44705.0,14.65,14.68,14.65,14.68,44705.0
2018-08-07 12:30:00,14.68,14.68,14.64,14.64,49095.0,14.68,14.68,14.64,14.64,49095.0
2018-08-07 12:40:00,14.64,14.68,14.64,14.68,25985.0,14.64,14.68,14.64,14.68,25985.0
2018-08-07 12:50:00,14.67,14.68,14.66,14.67,26820.0,14.67,14.68,14.66,14.67,26820.0
2018-08-07 13:00:00,14.67,14.68,14.64,14.64,28200.0,14.67,14.68,14.64,14.64,28200.0
2018-08-07 13:10:00,14.64,14.65,14.63,14.63,38785.0,14.64,14.65,14.63,14.63,38785.0
2018-08-07 13:20:00,14.63,14.64,14.62,14.63,31525.0,14.63,14.64,14.62,14.63,31525.0
2018-08-07 13:30:00,14.63,14.66,14.63,14.63,43060.0,14.63,14.66,14.63,14.63,43060.0
2018-08-07 13:40:00,14.63,14.65,14.63,14.64,35345.0,14.63,14.65,14.63,14.64,35345.0
2018-08-07 13:50:00,14.64,14.67,14.63,14.66,47645.0,14.64,14.67,14.63,14.66,47645.0
2018-08-07 14:00:00,14.66,14.66,14.64,14.64,18925.0,14.66,14.66,14.64,14.64,18925.0
2018-08-07 14:10:00,14.65,14.65,14.62,14.63,35050.0,14.65,14.65,14.62,14.63,35050.0
2018-08-07 14:20:00,14.63,14.64,14.63,14.63,42650.0,14.63,14.64,14.63,14.63,42650.0
2018-08-07 14:30:00,14.63,14.64,14.62,14.64,36515.0,14.63,14.64,14.62,14.64,36515.0
2018-08-07 14:40:00,14.64,14.64,14.63,14.63,43250.0,14.64,14.64,14.63,14.63,43250.0
2018-08-07 14:50:00,14.63,14.65,14.63,14.64,47770.0,14.63,14.65,14.63,14.64,47770.0
2018-08-07 15:00:00,14.64,14.65,14.63,14.63,65595.0,14.64,14.65,14.63,14.63,65595.0
2018-08-07 15:10:00,14.63,14.66,14.63,14.66,271405.0,14.63,14.66,14.63,14.66,271405.0
2018-08-07 15:20:00,14.66,14.68,14.66,14.66,91710.0,14.66,14.68,14.66,14.66,91710.0
2018-08-07 15:30:00,14.66,14.67,14.65,14.67,110430.0,14.66,14.67,14.65,14.67,110430.0
2018-08-07 15:40:00,14.66,14.66,14.64,14.65,173355.0,14.66,14.66,14.64,14.65,173355.0
2018-08-07 15:50:00,14.65,14.65,14.6,14.61,676785.0,14.65,14.65,14.6,14.61,676785.0
2018-08-08 09:30:00,14.61,14.62,14.43,14.59,241165.0,14.61,14.62,14.43,14.59,241165.0
2018-08-08 09:40:00,14.57,14.67,14.55,14.64,124675.0,14.57,14.67,14.55,14.64,124675.0
2018-08-08 09:50:00,14.64,14.64,14.55,14.57,124925.0,14.64,14.64,14.55,14.57,124925.0
2018-08-08 10:00:00,14.57,14.62,14.53,14.6,118150.0,14.57,14.62,14.53,14.6,118150.0
2018-08-08 10:10:00,14.61,14.63,14.56,14.56,137850.0,14.61,14.63,14.56,14.56,137850.0
2018-08-08 10:20:00,14.56,14.6,14.53,14.56,110500.0,14.56,14.6,14.53,14.56,110500.0
2018-08-08 10:30:00,14.55,14.57,14.54,14.56,69490.0,14.55,14.57,14.54,14.56,69490.0
2018-08-08 10:40:00,14.56,14.6,14.56,14.59,89025.0,14.56,14.6,14.56,14.59,89025.0
2018-08-08 10:50:00,14.6,14.64,14.58,14.64,376170.0,14.6,14.64,14.58,14.64,376170.0
2018-08-08 11:00:00,14.64,14.65,14.62,14.63,149680.0,14.64,14.65,14.62,14.63,149680.0
2018-08-08 11:10:00,14.63,14.65,14.62,14.63,99710.0,14.63,14.65,14.62,14.63,99710.0
2018-08-08 11:20:00,14.63,14.64,14.59,14.6,143755.0,14.63,14.64,14.59,14.6,143755.0
2018-08-08 11:30:00,14.6,14.6,14.58,14.58,82835.0,14.6,14.6,14.58,14.58,82835.0
2018-08-08 11:40:00,14.59,14.6,14.58,14.58,64045.0,14.59,14.6,14.58,14.58,64045.0
2018-08-08 11:50:00,14.58,14.58,14.55,14.56,68875.0,14.58,14.58,14.55,14.56,68875.0
2018-08-08 12:00:00,14.56,14.6,14.56,14.6,45080.0,14.56,14.6,14.56,14.6,45080.0
2018-08-08 12:10:00,14.6,14.6,14.58,14.59,127900.0,14.6,14.6,14.58,14.59,127900.0
2018-08-08 12:20:00,14.59,14.59,14.56,14.56,78190.0,14.59,14.59,14.56,14.56,78190.0
2018-08-08 12:30:00,14.56,14.59,14.56,14.58,51965.0,14.56,14.59,14.56,14.58,51965.0
2018-08-08 12:40:00,14.58,14.58,14.56,14.58,57645.0,14.58,14.58,14.56,14.58,57645.0
2018-08-08 12:50:00,14.58,14.58,14.54,14.55,49360.0,14.58,14.58,14.54,14.55,49360.0
2018-08-08 13:00:00,14.55,14.57,14.55,14.57,39135.0,14.55,14.57,14.55,14.57,39135.0
2018-08-08 13:10:00,14.57,14.57,14.55,14.57,55830.0,14.57,14.57,14.55,14.57,55830.0
2018-08-08 13:20:00,14.57,14.58,14.55,14.56,56705.0,14.57,14.58,14.55,14.56,56705.0
2018-08-08 13:30:00,14.56,14.57,14.55,14.56,83130.0,14.56,14.57,14.55,14.56,83130.0
2018-08-08 13:40:00,14.55,14.57,14.55,14.56,95810.0,14.55,14.57,14.55,14.56,95810.0
2018-08-08 13:50:00,14.56,14.58,14.56,14.58,56145.0,14.56,14.58,14.56,14.58,56145.0
2018-08-08 14:00:00,14.58,14.58,14.56,14.57,60510.0,14.58,14.58,14.56,14.57,60510.0
2018-08-08 14:10:00,14.57,14.6,14.57,14.6,69730.0,14.57,14.6,14.57,14.6,69730.0
2018-08-08 14:20:00,14.59,14.64,14.59,14.63,65135.0,14.59,14.64,14.59,14.63,65135.0
2018-08-08 14:30:00,14.63,14.63,14.61,14.62,86800.0,14.63,14.63,14.61,14.62,86800.0
2018-08-08 14:40:00,14.62,14.62,14.61,14.61,139775.0,14.62,14.62,14.61,14.61,139775.0
2018-08-08 14:50:00,14.61,14.62,14.6,14.61,108610.0,14.61,14.62,14.6,14.61,108610.0
2018-08-08 15:00:00,14.61,14.62,14.61,14.62,112410.0,14.61,14.62,14.61,14.62,112410.0
2018-08-08 15:10:00,14.62,14.63,14.61,14.62,97885.0,14.62,14.63,14.61,14.62,97885.0
2018-08-08 15:20:00,14.62,14.64,14.61,14.63,108405.0,14.62,14.64,14.61,14.63,108405.0
2018-08-08 15:30:00,14.62,14.63,14.61,14.62,158880.0,14.62,14.63,14.61,14.62,158880.0
2018-08-08 15:40:00,14.62,14.64,14.62,14.63,184075.0,14.62,14.64,14.62,14.63,184075.0
2018-08-08 15:50:00,14.64,14.64,14.6,14.61,588810.0,14.64,14.64,14.6,14.61,588810.0
2018-08-09 09:30:00,14.67,14.79,14.63,14.69,179660.0,14.67,14.79,14.63,14.69,179660.0
2018-08-09 09:40:00,14.69,14.78,14.69,14.75,67155.0,14.69,14.78,14.69,14.75,67155.0
2018-08-09 09:50:00,14.75,14.77,14.69,14.69,120390.0,14.75,14.77,14.69,14.69,120390.0
2018-08-09 10:00:00,14.69,14.8,14.69,14.78,79370.0,14.69,14.8,14.69,14.78,79370.0
2018-08-09 10:10:00,14.8,14.81,14.78,14.79,82080.0,14.8,14.81,14.78,14.79,82080.0
2018-08-09 10:20:00,14.8,14.87,14.8,14.87,94620.0,14.8,14.87,14.8,14.87,94620.0
2018-08-09 10:30:00,14.87,14.89,14.86,14.88,101490.0,14.87,14.89,14.86,14.88,101490.0
2018-08-09 10:40:00,14.88,14.9,14.86,14.87,128180.0,14.88,14.9,14.86,14.87,128180.0
2018-08-09 10:50:00,14.87,14.9,14.86,14.89,73780.0,14.87,14.9,14.86,14.89,73780.0
2018-08-09 11:00:00,14.89,14.94,14.87,14.88,113925.0,14.89,14.94,14.87,14.88,113925.0
2018-08-09 11:10:00,14.89,14.92,14.89,14.91,110715.0,14.89,14.92,14.89,14.91,110715.0
2018-08-09 11:20:00,14.91,14.92,14.9,14.92,44520.0,14.91,14.92,14.9,14.92,44520.0
2018-08-09 11:30:00,14.92,14.98,14.92,14.96,360900.0,14.92,14.98,14.92,14.96,360900.0
2018-08-09 11:40:00,14.96,14.97,14.92,14.92,125940.0,14.96,14.97,14.92,14.92,125940.0
2018-08-09 11:50:00,14.92,14.94,14.9,14.94,121520.0,14.92,14.94,14.9,14.94,121520.0
2018-08-09 12:00:00,14.94,14.96,14.93,14.94,85280.0,14.94,14.96,14.93,14.94,85280.0
2018-08-09 12:10:00,14.95,14.97,14.94,14.97,73145.0,14.95,14.97,14.94,14.97,73145.0
2018-08-09 12:20:00,14.97,14.97,14.96,14.96,89200.0,14.97,14.97,14.96,14.96,89200.0
2018-08-09 12:30:00,14.96,15.01,14.96,15.0,146435.0,14.96,15.01,14.96,15.0,146435.0
2018-08-09 12:40:00,15.0,15.02,14.99,15.01,286220.0,15.0,15.02,14.99,15.01,286220.0
2018-08-09 12:50:00,15.01,15.03,15.0,15.01,262755.0,15.01,15.03,15.0,15.01,262755.0
2018-08-09 13:00:00,15.01,15.02,15.0,15.0,135095.0,15.01,15.02,15.0,15.0,135095.0
2018-08-09 13:10:00,14.99,15.0,14.99,14.99,54025.0,14.99,15.0,14.99,14.99,54025.0
2018-08-09 13:20:00,14.99,15.0,14.97,14.99,122065.0,14.99,15.0,14.97,14.99,122065.0
2018-08-09 13:30:00,14.99,15.0,14.98,14.99,174990.0,14.99,15.0,14.98,14.99,174990.0
2018-08-09 13:40:00,14.99,14.99,14.96,14.97,46275.0,14.99,14.99,14.96,14.97,46275.0
2018-08-09 13:50:00,14.97,15.0,14.97,14.99,96900.0,14.97,15.0,14.97,14.99,96900.0
2018-08-09 14:00:00,14.99,15.0,14.98,15.0,51255.0,14.99,15.0,14.98,15.0,51255.0
2018-08-09 14:10:00,15.0,15.0,14.97,14.97,79725.0,15.0,15.0,14.97,14.97,79725.0
2018-08-09 14:20:00,14.98,14.99,14.95,14.96,138515.0,14.98,14.99,14.95,14.96,138515.0
2018-08-09 14:30:00,14.96,14.97,14.95,14.96,105135.0,14.96,14.97,14.95,14.96,105135.0
2018-08-09 14:40:00,14.97,14.97,14.95,14.95,89575.0,14.97,14.97,14.95,14.95,89575.0
2018-08-09 14:50:00,14.96,14.97,14.92,14.92,253940.0,14.96,14.97,14.92,14.92,253940.0
2018-08-09 15:00:00,14.92,14.93,14.91,14.92,103195.0,14.92,14.93,14.91,14.92,103195.0
2018-08-09 15:10:00,14.93,14.93,14.92,14.92,116330.0,14.93,14.93,14.92,14.92,116330.0
2018-08-09 15:20:00,14.93,14.93,14.91,14.91,124575.0,14.93,14.93,14.91,14.91,124575.0
2018-08-09 15:30:00,14.91,14.93,14.91,14.93,166570.0,14.91,14.93,14.91,14.93,166570.0
2018-08-09 15:40:00,14.92,14.96,14.92,14.93,446120.0,14.92,14.96,14.92,14.93,446120.0
2018-08-09 15:50:00,14.93,14.93,14.9,14.91,550625.0,14.93,14.93,14.9,14.91,550625.0
2018-08-10 09:30:00,14.8,14.96,14.77,14.93,215055.0,14.8,14.96,14.77,14.93,215055.0
2018-08-10 09:40:00,14.96,14.99,14.89,14.94,92665.0,14.96,14.99,14.89,14.94,92665.0
2018-08-10 09:50:00,14.92,14.95,14.88,14.93,317455.0,14.92,14.95,14.88,14.93,317455.0
2018-08-10 10:00:00,14.91,14.94,14.87,14.94,59555.0,14.91,14.94,14.87,14.94,59555.0
2018-08-10 10:10:00,14.95,14.98,14.93,14.98,46550.0,14.95,14.98,14.93,14.98,46550.0
2018-08-10 10:20:00,14.98,15.0,14.96,14.99,50555.0,14.98,15.0,14.96,14.99,50555.0
2018-08-10 10:30:00,14.99,15.06,14.98,15.04,138120.0,14.99,15.06,14.98,15.04,138120.0
2018-08-10 10:40:00,15.02,15.03,14.98,14.99,92905.0,15.02,15.03,14.98,14.99,92905.0
2018-08-10 10:50:00,14.99,15.0,14.95,14.99,50755.0,14.99,15.0,14.95,14.99,50755.0
2018-08-10 11:00:00,14.98,15.02,14.98,15.0,64340.0,14.98,15.02,14.98,15.0,64340.0
2018-08-10 11:10:00,15.0,15.02,15.0,15.02,57760.0,15.0,15.02,15.0,15.02,57760.0
2018-08-10 11:20:00,15.03,15.05,15.02,15.04,72090.0,15.03,15.05,15.02,15.04,72090.0
2018-08-10 11:30:00,15.03,15.06,15.03,15.05,40990.0,15.03,15.06,15.03,15.05,40990.0
2018-08-10 11:40:00,15.06,15.07,15.05,15.06,58910.0,15.06,15.07,15.05,15.06,58910.0
2018-08-10 11:50:00,15.05,15.09,15.05,15.08,77375.0,15.05,15.09,15.05,15.08,77375.0
2018-08-10 12:00:00,15.08,15.08,15.05,15.07,218875.0,15.08,15.08,15.05,15.07,218875.0
2018-08-10 12:10:00,15.07,15.09,15.06,15.08,288715.0,15.07,15.09,15.06,15.08,288715.0
2018-08-10 12:20:00,15.07,15.11,15.07,15.11,146725.0,15.07,15.11,15.07,15.11,146725.0
2018-08-10 12:30:00,15.11,15.16,15.11,15.13,80865.0,15.11,15.16,15.11,15.13,80865.0
2018-08-10 12:40:00,15.12,15.15,15.12,15.12,52690.0,15.12,15.15,15.12,15.12,52690.0
2018-08-10 12:50:00,15.12,15.13,15.1,15.13,85425.0,15.12,15.13,15.1,15.13,85425.0
2018-08-10 13:00:00,15.13,15.13,15.07,15.07,41995.0,15.13,15.13,15.07,15.07,41995.0
2018-08-10 13:10:00,15.08,15.08,15.05,15.05,24665.0,15.08,15.08,15.05,15.05,24665.0
2018-08-10 13:20:00,15.04,15.07,15.04,15.05,32730.0,15.04,15.07,15.04,15.05,32730.0
2018-08-10 13:30:00,15.04,15.05,15.02,15.03,40730.0,15.04,15.05,15.02,15.03,40730.0
2018-08-10 13:40:00,15.02,15.03,15.0,15.02,92380.0,15.02,15.03,15.0,15.02,92380.0
2018-08-10 13:50:00,15.02,15.04,15.02,15.03,148660.0,15.02,15.04,15.02,15.03,148660.0
2018-08-10 14:00:00,15.03,15.04,15.01,15.03,44015.0,15.03,15.04,15.01,15.03,44015.0
2018-08-10 14:10:00,15.02,15.03,15.01,15.02,43330.0,15.02,15.03,15.01,15.02,43330.0
2018-08-10 14:20:00,15.02,15.02,14.99,15.0,60780.0,15.02,15.02,14.99,15.0,60780.0
2018-08-10 14:30:00,14.99,15.01,14.98,15.0,45240.0,14.99,15.01,14.98,15.0,45240.0
2018-08-10 14:40:00,15.01,15.02,15.0,15.01,79375.0,15.01,15.02,15.0,15.01,79375.0
2018-08-10 14:50:00,15.01,15.03,15.01,15.03,27230.0,15.01,15.03,15.01,15.03,27230.0
2018-08-10 15:00:00,15.03,15.04,15.02,15.03,70875.0,15.03,15.04,15.02,15.03,70875.0
2018-08-10 15:10:00,15.02,15.06,15.02,15.05,57415.0,15.02,15.06,15.02,15.05,57415.0
2018-08-10 15:20:00,15.05,15.08,15.05,15.08,105880.0,15.05,15.08,15.05,15.08,105880.0
2018-08-10 15:30:00,15.07,15.09,15.06,15.07,103950.0,15.07,15.09,15.06,15.07,103950.0
2018-08-10 15:40:00,15.06,15.07,15.05,15.07,194200.0,15.06,15.07,15.05,15.07,194200.0
2018-08-10 15:50:00,15.07,15.09,15.05,15.05,602900.0,15.07,15.09,15.05,15.05,602900.0
2018-08-13 09:30:00,15.0,15.06,14.92,15.01,717730.0,15.0,15.06,14.92,15.01,717730.0
2018-08-13 09:40:00,15.01,15.03,14.95,14.97,165555.0,15.01,15.03,14.95,14.97,165555.0
2018-08-13 09:50:00,14.96,15.04,14.94,15.02,49685.0,14.96,15.04,14.94,15.02,49685.0
2018-08-13 10:00:00,15.02,15.07,15.01,15.07,72790.0,15.02,15.07,15.01,15.07,72790.0
2018-08-13 10:10:00,15.09,15.11,15.08,15.11,154905.0,15.09,15.11,15.08,15.11,154905.0
2018-08-13 10:20:00,15.11,15.11,15.01,15.04,99870.0,15.11,15.11,15.01,15.04,99870.0
2018-08-13 10:30:00,15.04,15.06,15.02,15.02,44525.0,15.04,15.06,15.02,15.02,44525.0
2018-08-13 10:40:00,15.02,15.02,14.98,15.0,53690.0,15.02,15.02,14.98,15.0,53690.0
2018-08-13 10:50:00,15.0,15.08,14.99,15.02,141635.0,15.0,15.08,14.99,15.02,141635.0
2018-08-13 11:00:00,15.02,15.04,15.0,15.02,81345.0,15.02,15.04,15.0,15.02,81345.0
2018-08-13 11:10:00,15.02,15.03,15.0,15.01,109920.0,15.02,15.03,15.0,15.01,109920.0
2018-08-13 11:20:00,15.0,15.0,14.97,14.98,38850.0,15.0,15.0,14.97,14.98,38850.0
2018-08-13 11:30:00,14.98,14.98,14.95,14.97,43795.0,14.98,14.98,14.95,14.97,43795.0
2018-08-13 11:40:00,14.96,14.99,14.96,14.96,36350.0,14.96,14.99,14.96,14.96,36350.0
2018-08-13 11:50:00,14.96,14.96,14.93,14.94,28690.0,14.96,14.96,14.93,14.94,28690.0
2018-08-13 12:00:00,14.95,14.99,14.95,14.99,51445.0,14.95,14.99,14.95,14.99,51445.0
2018-08-13 12:10:00,14.99,15.02,14.98,14.98,98500.0,14.99,15.02,14.98,14.98,98500.0
2018-08-13 12:20:00,14.97,14.98,14.92,14.93,37150.0,14.97,14.98,14.92,14.93,37150.0
2018-08-13 12:30:00,14.93,14.95,14.92,14.94,33065.0,14.93,14.95,14.92,14.94,33065.0
2018-08-13 12:40:00,14.93,14.93,14.92,14.92,48940.0,14.93,14.93,14.92,14.92,48940.0
2018-08-13 12:50:00,14.92,14.94,14.9,14.91,35930.0,14.92,14.94,14.9,14.91,35930.0
2018-08-13 13:00:00,14.91,14.91,14.86,14.87,47050.0,14.91,14.91,14.86,14.87,47050.0
2018-08-13 13:10:00,14.88,14.9,14.85,14.88,71205.0,14.88,14.9,14.85,14.88,71205.0
2018-08-13 13:20:00,14.89,14.9,14.88,14.9,23100.0,14.89,14.9,14.88,14.9,23100.0
2018-08-13 13:30:00,14.9,14.92,14.9,14.9,27305.0,14.9,14.92,14.9,14.9,27305.0
2018-08-13 13:40:00,14.91,14.94,14.9,14.93,36015.0,14.91,14.94,14.9,14.93,36015.0
2018-08-13 13:50:00,14.92,14.93,14.9,14.9,19450.0,14.92,14.93,14.9,14.9,19450.0
2018-08-13 14:00:00,14.9,14.93,14.9,14.92,33135.0,14.9,14.93,14.9,14.92,33135.0
2018-08-13 14:10:00,14.91,14.95,14.91,14.93,68110.0,14.91,14.95,14.91,14.93,68110.0
2018-08-13 14:20:00,14.93,14.95,14.91,14.95,77355.0,14.93,14.95,14.91,14.95,77355.0
2018-08-13 14:30:00,14.95,14.97,14.94,14.95,38265.0,14.95,14.97,14.94,14.95,38265.0
2018-08-13 14:40:00,14.94,14.96,14.94,14.95,63775.0,14.94,14.96,14.94,14.95,63775.0
2018-08-13 14:50:00,14.94,14.96,14.94,14.95,106885.0,14.94,14.96,14.94,14.95,106885.0
2018-08-13 15:00:00,14.95,14.96,14.94,14.96,136940.0,14.95,14.96,14.94,14.96,136940.0
2018-08-13 15:10:00,14.96,14.98,14.95,14.97,90645.0,14.96,14.98,14.95,14.97,90645.0
2018-08-13 15:20:00,14.97,14.98,14.96,14.96,96920.0,14.97,14.98,14.96,14.96,96920.0
2018-08-13 15:30:00,14.96,14.99,14.96,14.99,116550.0,14.96,14.99,14.96,14.99,116550.0
2018-08-13 15:40:00,14.98,14.98,14.96,14.96,109565.0,14.98,14.98,14.96,14.96,109565.0
2018-08-13 15:50:00,14.96,14.96,14.93,14.96,257925.0,14.96,14.96,14.93,14.96,257925.0
2018-08-14 09:30:00,15.06,15.08,14.99,15.0,113430.0,15.06,15.08,14.99,15.0,113430.0
2018-08-14 09:40:00,15.0,15.0,14.88,14.88,45235.0,15.0,15.0,14.88,14.88,45235.0
2018-08-14 09:50:00,14.9,14.91,14.84,14.87,67930.0,14.9,14.91,14.84,14.87,67930.0
2018-08-14 10:00:00,14.88,14.92,14.86,14.91,51660.0,14.88,14.92,14.86,14.91,51660.0
2018-08-14 10:10:00,14.91,14.97,14.91,14.95,45810.0,14.91,14.97,14.91,14.95,45810.0
2018-08-14 10:20:00,14.96,14.96,14.93,14.94,45940.0,14.96,14.96,14.93,14.94,45940.0
2018-08-14 10:30:00,14.94,15.0,14.93,15.0,50200.0,14.94,15.0,14.93,15.0,50200.0
2018-08-14 10:40:00,14.99,15.01,14.97,15.01,30240.0,14.99,15.01,14.97,15.01,30240.0
2018-08-14 10:50:00,15.01,15.07,15.01,15.06,55265.0,15.01,15.07,15.01,15.06,55265.0
2018-08-14 11:00:00,15.06,15.12,15.05,15.1,90445.0,15.06,15.12,15.05,15.1,90445.0
2018-08-14 11:10:00,15.11,15.13,15.1,15.11,50045.0,15.11,15.13,15.1,15.11,50045.0
2018-08-14 11:20:00,15.11,15.15,15.11,15.14,59255.0,15.11,15.15,15.11,15.14,59255.0
2018-08-14 11:30:00,15.14,15.14,15.1,15.1,52335.0,15.14,15.14,15.1,15.1,52335.0
2018-08-14 11:40:00,15.1,15.14,15.08,15.14,44470.0,15.1,15.14,15.08,15.14,44470.0
2018-08-14 11:50:00,15.14,15.16,15.13,15.15,36600.0,15.14,15.16,15.13,15.15,36600.0
2018-08-14 12:00:00,15.15,15.2,15.15,15.18,185045.0,15.15,15.2,15.15,15.18,185045.0
2018-08-14 12:10:00,15.18,15.23,15.17,15.22,114135.0,15.18,15.23,15.17,15.22,114135.0
2018-08-14 12:20:00,15.23,15.25,15.22,15.24,88175.0,15.23,15.25,15.22,15.24,88175.0
2018-08-14 12:30:00,15.24,15.24,15.22,15.24,96830.0,15.24,15.24,15.22,15.24,96830.0
2018-08-14 12:40:00,15.24,15.26,15.22,15.25,85520.0,15.24,15.26,15.22,15.25,85520.0
2018-08-14 12:50:00,15.25,15.26,15.22,15.22,95175.0,15.25,15.26,15.22,15.22,95175.0
2018-08-14 13:00:00,15.22,15.23,15.21,15.22,39005.0,15.22,15.23,15.21,15.22,39005.0
2018-08-14 13:10:00,15.22,15.24,15.22,15.23,39270.0,15.22,15.24,15.22,15.23,39270.0
2018-08-14 13:20:00,15.23,15.23,15.19,15.21,46440.0,15.23,15.23,15.19,15.21,46440.0
2018-08-14 13:30:00,15.21,15.22,15.19,15.21,44925.0,15.21,15.22,15.19,15.21,44925.0
2018-08-14 13:40:00,15.21,15.23,15.2,15.23,56270.0,15.21,15.23,15.2,15.23,56270.0
2018-08-14 13:50:00,15.23,15.23,15.21,15.23,49030.0,15.23,15.23,15.21,15.23,49030.0
2018-08-14 14:00:00,15.23,15.24,15.21,15.22,66795.0,15.23,15.24,15.21,15.22,66795.0
2018-08-14 14:10:00,15.22,15.24,15.21,15.24,60505.0,15.22,15.24,15.21,15.24,60505.0
2018-08-14 14:20:00,15.23,15.24,15.23,15.24,39720.0,15.23,15.24,15.23,15.24,39720.0
2018-08-14 14:30:00,15.24,15.28,15.24,15.26,67180.0,15.24,15.28,15.24,15.26,67180.0
2018-08-14 14:40:00,15.26,15.28,15.24,15.26,49730.0,15.26,15.28,15.24,15.26,49730.0
2018-08-14 14:50:00,15.26,15.27,15.26,15.27,60985.0,15.26,15.27,15.26,15.27,60985.0
2018-08-14 15:00:00,15.27,15.27,15.23,15.24,63495.0,15.27,15.27,15.23,15.24,63495.0
2018-08-14 15:10:00,15.24,15.26,15.23,15.26,61135.0,15.24,15.26,15.23,15.26,61135.0
2018-08-14 15:20:00,15.26,15.29,15.25,15.28,111625.0,15.26,15.29,15.25,15.28,111625.0
2018-08-14 15:30:00,15.28,15.29,15.27,15.28,221155.0,15.28,15.29,15.27,15.28,221155.0
2018-08-14 15:40:00,15.28,15.28,15.25,15.27,247125.0,15.28,15.28,15.25,15.27,247125.0
2018-08-14 15:50:00,15.27,15.28,15.25,15.27,416905.0,15.27,15.28,15.25,15.27,416905.0
2018-08-15 09:30:00,15.25,15.28,15.16,15.26,169600.0,15.25,15.28,15.16,15.26,169600.0
2018-08-15 09:40:00,15.28,15.39,15.27,15.37,134350.0,15.28,15.39,15.27,15.37,134350.0
2018-08-15 09:50:00,15.36,15.38,15.26,15.27,246870.0,15.36,15.38,15.26,15.27,246870.0
2018-08-15 10:00:00,15.26,15.27,15.18,15.21,267070.0,15.26,15.27,15.18,15.21,267070.0
2018-08-15 10:10:00,15.2,15.23,15.17,15.22,396935.0,15.2,15.23,15.17,15.22,396935.0
2018-08-15 10:20:00,15.22,15.22,15.12,15.13,159610.0,15.22,15.22,15.12,15.13,159610.0
2018-08-15 10:30:00,15.13,15.22,15.12,15.2,220895.0,15.13,15.22,15.12,15.2,220895.0
2018-08-15 10:40:00,15.2,15.22,15.16,15.18,102665.0,15.2,15.22,15.16,15.18,102665.0
2018-08-15 10:50:00,15.18,15.18,15.13,15.13,75210.0,15.18,15.18,15.13,15.13,75210.0
2018-08-15 11:00:00,15.13,15.15,15.09,15.11,94530.0,15.13,15.15,15.09,15.11,94530.0
2018-08-15 11:10:00,15.12,15.12,15.09,15.11,66250.0,15.12,15.12,15.09,15.11,66250.0
2018-08-15 11:20:00,15.11,15.13,15.08,15.1,49625.0,15.11,15.13,15.08,15.1,49625.0
2018-08-15 11:30:00,15.11,15.13,15.09,15.09,45900.0,15.11,15.13,15.09,15.09,45900.0
2018-08-15 11:40:00,15.1,15.1,15.06,15.08,86215.0,15.1,15.1,15.06,15.08,86215.0
2018-08-15 11:50:00,15.08,15.08,15.04,15.05,60405.0,15.08,15.08,15.04,15.05,60405.0
2018-08-15 12:00:00,15.05,15.11,15.04,15.11,37940.0,15.05,15.11,15.04,15.11,37940.0
2018-08-15 12:10:00,15.1,15.13,15.08,15.13,68880.0,15.1,15.13,15.08,15.13,68880.0
2018-08-15 12:20:00,15.13,15.13,15.11,15.12,144245.0,15.13,15.13,15.11,15.12,144245.0
2018-08-15 12:30:00,15.12,15.15,15.12,15.14,34885.0,15.12,15.15,15.12,15.14,34885.0
2018-08-15 12:40:00,15.14,15.14,15.12,15.12,32325.0,15.14,15.14,15.12,15.12,32325.0
2018-08-15 12:50:00,15.13,15.13,15.12,15.13,49490.0,15.13,15.13,15.12,15.13,49490.0
2018-08-15 13:00:00,15.12,15.16,15.12,15.16,58020.0,15.12,15.16,15.12,15.16,58020.0
2018-08-15 13:10:00,15.16,15.16,15.13,15.14,52745.0,15.16,15.16,15.13,15.14,52745.0
2018-08-15 13:20:00,15.14,15.14,15.12,15.13,99920.0,15.14,15.14,15.12,15.13,99920.0
2018-08-15 13:30:00,15.13,15.14,15.13,15.13,78295.0,15.13,15.14,15.13,15.13,78295.0
2018-08-15 13:40:00,15.13,15.14,15.12,15.13,71140.0,15.13,15.14,15.12,15.13,71140.0
2018-08-15 13:50:00,15.13,15.13,15.12,15.13,47590.0,15.13,15.13,15.12,15.13,47590.0
2018-08-15 14:00:00,15.13,15.15,15.12,15.14,158195.0,15.13,15.15,15.12,15.14,158195.0
2018-08-15 14:10:00,15.14,15.15,15.12,15.14,356380.0,15.14,15.15,15.12,15.14,356380.0
2018-08-15 14:20:00,15.15,15.17,15.14,15.16,112395.0,15.15,15.17,15.14,15.16,112395.0
2018-08-15 14:30:00,15.16,15.21,15.16,15.21,236225.0,15.16,15.21,15.16,15.21,236225.0
2018-08-15 14:40:00,15.21,15.22,15.2,15.21,104650.0,15.21,15.22,15.2,15.21,104650.0
2018-08-15 14:50:00,15.21,15.25,15.21,15.24,118530.0,15.21,15.25,15.21,15.24,118530.0
2018-08-15 15:00:00,15.24,15.29,15.23,15.28,133950.0,15.24,15.29,15.23,15.28,133950.0
2018-08-15 15:10:00,15.27,15.28,15.25,15.26,128150.0,15.27,15.28,15.25,15.26,128150.0
2018-08-15 15:20:00,15.26,15.29,15.25,15.28,179560.0,15.26,15.29,15.25,15.28,179560.0
2018-08-15 15:30:00,15.28,15.29,15.25,15.26,230640.0,15.28,15.29,15.25,15.26,230640.0
2018-08-15 15:40:00,15.26,15.29,15.24,15.28,211610.0,15.26,15.29,15.24,15.28,211610.0
2018-08-15 15:50:00,15.28,15.28,15.24,15.24,409875.0,15.28,15.28,15.24,15.24,409875.0
2018-08-16 09:30:00,15.3,15.45,15.3,15.33,265890.0,15.3,15.45,15.3,15.33,265890.0
2018-08-16 09:40:00,15.35,15.46,15.32,15.36,107730.0,15.35,15.46,15.32,15.36,107730.0
2018-08-16 09:50:00,15.37,15.43,15.35,15.4,135940.0,15.37,15.43,15.35,15.4,135940.0
2018-08-16 10:00:00,15.4,15.44,15.39,15.44,126715.0,15.4,15.44,15.39,15.44,126715.0
2018-08-16 10:10:00,15.44,15.48,15.42,15.43,161395.0,15.44,15.48,15.42,15.43,161395.0
2018-08-16 10:20:00,15.44,15.45,15.41,15.45,72285.0,15.44,15.45,15.41,15.45,72285.0
2018-08-16 10:30:00,15.46,15.47,15.43,15.44,86860.0,15.46,15.47,15.43,15.44,86860.0
2018-08-16 10:40:00,15.44,15.45,15.4,15.42,55670.0,15.44,15.45,15.4,15.42,55670.0
2018-08-16 10:50:00,15.41,15.41,15.36,15.38,84390.0,15.41,15.41,15.36,15.38,84390.0
2018-08-16 11:00:00,15.38,15.42,15.37,15.39,88220.0,15.38,15.42,15.37,15.39,88220.0
2018-08-16 11:10:00,15.38,15.42,15.38,15.4,82280.0,15.38,15.42,15.38,15.4,82280.0
2018-08-16 11:20:00,15.41,15.41,15.37,15.38,81080.0,15.41,15.41,15.37,15.38,81080.0
2018-08-16 11:30:00,15.38,15.39,15.37,15.39,70640.0,15.38,15.39,15.37,15.39,70640.0
2018-08-16 11:40:00,15.38,15.4,15.36,15.36,199900.0,15.38,15.4,15.36,15.36,199900.0
2018-08-16 11:50:00,15.36,15.38,15.34,15.38,62110.0,15.36,15.38,15.34,15.38,62110.0
2018-08-16 12:00:00,15.38,15.38,15.36,15.37,122140.0,15.38,15.38,15.36,15.37,122140.0
2018-08-16 12:10:00,15.36,15.37,15.36,15.36,103345.0,15.36,15.37,15.36,15.36,103345.0
2018-08-16 12:20:00,15.36,15.37,15.34,15.34,274730.0,15.36,15.37,15.34,15.34,274730.0
2018-08-16 12:30:00,15.34,15.37,15.33,15.34,91320.0,15.34,15.37,15.33,15.34,91320.0
2018-08-16 12:40:00,15.34,15.35,15.34,15.35,34935.0,15.34,15.35,15.34,15.35,34935.0
2018-08-16 12:50:00,15.34,15.35,15.32,15.33,129940.0,15.34,15.35,15.32,15.33,129940.0
2018-08-16 13:00:00,15.34,15.36,15.33,15.35,88390.0,15.34,15.36,15.33,15.35,88390.0
2018-08-16 13:10:00,15.36,15.36,15.34,15.34,23225.0,15.36,15.36,15.34,15.34,23225.0
2018-08-16 13:20:00,15.34,15.35,15.34,15.34,17130.0,15.34,15.35,15.34,15.34,17130.0
2018-08-16 13:30:00,15.34,15.35,15.34,15.34,39775.0,15.34,15.35,15.34,15.34,39775.0
2018-08-16 13:40:00,15.34,15.34,15.31,15.31,60570.0,15.34,15.34,15.31,15.31,60570.0
2018-08-16 13:50:00,15.32,15.34,15.31,15.34,141935.0,15.32,15.34,15.31,15.34,141935.0
2018-08-16 14:00:00,15.34,15.34,15.32,15.33,98785.0,15.34,15.34,15.32,15.33,98785.0
2018-08-16 14:10:00,15.33,15.35,15.33,15.34,52830.0,15.33,15.35,15.33,15.34,52830.0
2018-08-16 14:20:00,15.33,15.34,15.3,15.3,80365.0,15.33,15.34,15.3,15.3,80365.0
2018-08-16 14:30:00,15.29,15.3,15.27,15.3,147430.0,15.29,15.3,15.27,15.3,147430.0
2018-08-16 14:40:00,15.3,15.33,15.3,15.32,253755.0,15.3,15.33,15.3,15.32,253755.0
2018-08-16 14:50:00,15.32,15.35,15.32,15.35,32850.0,15.32,15.35,15.32,15.35,32850.0
2018-08-16 15:00:00,15.35,15.36,15.32,15.32,50315.0,15.35,15.36,15.32,15.32,50315.0
2018-08-16 15:10:00,15.33,15.33,15.31,15.31,49750.0,15.33,15.33,15.31,15.31,49750.0
2018-08-16 15:20:00,15.3,15.31,15.3,15.31,45005.0,15.3,15.31,15.3,15.31,45005.0
2018-08-16 15:30:00,15.3,15.32,15.3,15.31,77810.0,15.3,15.32,15.3,15.31,77810.0
2018-08-16 15:40:00,15.31,15.32,15.29,15.29,141675.0,15.31,15.32,15.29,15.29,141675.0
2018-08-16 15:50:00,15.29,15.32,15.28,15.32,278075.0,15.29,15.32,15.28,15.32,278075.0
2018-08-17 09:30:00,15.3,15.33,15.16,15.32,209730.0,15.3,15.33,15.16,15.32,209730.0
2018-08-17 09:40:00,15.32,15.32,15.24,15.25,220625.0,15.32,15.32,15.24,15.25,220625.0
2018-08-17 09:50:00,15.26,15.26,15.17,15.18,44505.0,15.26,15.26,15.17,15.18,44505.0
2018-08-17 10:00:00,15.16,15.19,15.13,15.16,34375.0,15.16,15.19,15.13,15.16,34375.0
2018-08-17 10:10:00,15.15,15.15,15.11,15.14,42120.0,15.15,15.15,15.11,15.14,42120.0
2018-08-17 10:20:00,15.15,15.19,15.12,15.12,54065.0,15.15,15.19,15.12,15.12,54065.0
2018-08-17 10:30:00,15.12,15.16,15.12,15.14,78985.0,15.12,15.16,15.12,15.14,78985.0
2018-08-17 10:40:00,15.14,15.16,15.11,15.15,61850.0,15.14,15.16,15.11,15.15,61850.0
2018-08-17 10:50:00,15.15,15.16,15.11,15.11,28250.0,15.15,15.16,15.11,15.11,28250.0
2018-08-17 11:00:00,15.12,15.13,15.08,15.12,54715.0,15.12,15.13,15.08,15.12,54715.0
2018-08-17 11:10:00,15.12,15.21,15.12,15.21,74680.0,15.12,15.21,15.12,15.21,74680.0
2018-08-17 11:20:00,15.21,15.24,15.21,15.23,101820.0,15.21,15.24,15.21,15.23,101820.0
2018-08-17 11:30:00,15.24,15.27,15.23,15.25,43710.0,15.24,15.27,15.23,15.25,43710.0
2018-08-17 11:40:00,15.25,15.27,15.25,15.25,133105.0,15.25,15.27,15.25,15.25,133105.0
2018-08-17 11:50:00,15.25,15.27,15.25,15.26,224835.0,15.25,15.27,15.25,15.26,224835.0
2018-08-17 12:00:00,15.26,15.27,15.24,15.25,71115.0,15.26,15.27,15.24,15.25,71115.0
2018-08-17 12:10:00,15.25,15.26,15.22,15.25,65915.0,15.25,15.26,15.22,15.25,65915.0
2018-08-17 12:20:00,15.25,15.25,15.24,15.25,49445.0,15.25,15.25,15.24,15.25,49445.0
2018-08-17 12:30:00,15.25,15.25,15.23,15.23,31135.0,15.25,15.25,15.23,15.23,31135.0
2018-08-17 12:40:00,15.24,15.24,15.23,15.24,63650.0,15.24,15.24,15.23,15.24,63650.0
2018-08-17 12:50:00,15.24,15.24,15.22,15.23,27930.0,15.24,15.24,15.22,15.23,27930.0
2018-08-17 13:00:00,15.22,15.25,15.22,15.23,53570.0,15.22,15.25,15.22,15.23,53570.0
2018-08-17 13:10:00,15.24,15.26,15.23,15.25,39775.0,15.24,15.26,15.23,15.25,39775.0
2018-08-17 13:20:00,15.25,15.25,15.25,15.25,37240.0,15.25,15.25,15.25,15.25,37240.0
2018-08-17 13:30:00,15.25,15.28,15.25,15.26,66095.0,15.25,15.28,15.25,15.26,66095.0
2018-08-17 13:40:00,15.26,15.27,15.25,15.26,24780.0,15.26,15.27,15.25,15.26,24780.0
2018-08-17 13:50:00,15.26,15.28,15.25,15.28,42285.0,15.26,15.28,15.25,15.28,42285.0
2018-08-17 14:00:00,15.27,15.3,15.26,15.29,48225.0,15.27,15.3,15.26,15.29,48225.0
2018-08-17 14:10:00,15.29,15.32,15.28,15.31,84145.0,15.29,15.32,15.28,15.31,84145.0
2018-08-17 14:20:00,15.3,15.33,15.3,15.31,75635.0,15.3,15.33,15.3,15.31,75635.0
2018-08-17 14:30:00,15.31,15.31,15.29,15.3,48830.0,15.31,15.31,15.29,15.3,48830.0
2018-08-17 14:40:00,15.3,15.31,15.29,15.3,111980.0,15.3,15.31,15.29,15.3,111980.0
2018-08-17 14:50:00,15.3,15.32,15.29,15.32,207860.0,15.3,15.32,15.29,15.32,207860.0
2018-08-17 15:00:00,15.32,15.34,15.31,15.31,57945.0,15.32,15.34,15.31,15.31,57945.0
2018-08-17 15:10:00,15.31,15.33,15.31,15.33,80040.0,15.31,15.33,15.31,15.33,80040.0
2018-08-17 15:20:00,15.33,15.33,15.32,15.32,60185.0,15.33,15.33,15.32,15.32,60185.0
2018-08-17 15:30:00,15.32,15.33,15.32,15.32,113705.0,15.32,15.33,15.32,15.32,113705.0
2018-08-17 15:40:00,15.32,15.33,15.32,15.32,111940.0,15.32,15.33,15.32,15.32,111940.0
2018-08-17 15:50:00,15.32,15.33,15.29,15.3,719685.0,15.32,15.33,15.29,15.3,719685.0
2018-08-20 09:30:00,15.38,15.47,15.35,15.35,142345.0,15.38,15.47,15.35,15.35,142345.0
2018-08-20 09:40:00,15.38,15.38,15.26,15.32,54825.0,15.38,15.38,15.26,15.32,54825.0
2018-08-20 09:50:00,15.32,15.33,15.21,15.24,55385.0,15.32,15.33,15.21,15.24,55385.0
2018-08-20 10:00:00,15.26,15.32,15.26,15.32,50015.0,15.26,15.32,15.26,15.32,50015.0
2018-08-20 10:10:00,15.31,15.34,15.28,15.31,89275.0,15.31,15.34,15.28,15.31,89275.0
2018-08-20 10:20:00,15.33,15.34,15.28,15.31,47400.0,15.33,15.34,15.28,15.31,47400.0
2018-08-20 10:30:00,15.31,15.34,15.28,15.28,51295.0,15.31,15.34,15.28,15.28,51295.0
2018-08-20 10:40:00,15.28,15.3,15.25,15.3,43910.0,15.28,15.3,15.25,15.3,43910.0
2018-08-20 10:50:00,15.3,15.3,15.26,15.27,43060.0,15.3,15.3,15.26,15.27,43060.0
2018-08-20 11:00:00,15.27,15.32,15.26,15.32,55215.0,15.27,15.32,15.26,15.32,55215.0
2018-08-20 11:10:00,15.31,15.32,15.26,15.3,54530.0,15.31,15.32,15.26,15.3,54530.0
2018-08-20 11:20:00,15.31,15.31,15.28,15.3,28345.0,15.31,15.31,15.28,15.3,28345.0
2018-08-20 11:30:00,15.31,15.35,15.3,15.35,99880.0,15.31,15.35,15.3,15.35,99880.0
2018-08-20 11:40:00,15.35,15.35,15.31,15.31,39265.0,15.35,15.35,15.31,15.31,39265.0
2018-08-20 11:50:00,15.31,15.34,15.31,15.33,90140.0,15.31,15.34,15.31,15.33,90140.0
2018-08-20 12:00:00,15.33,15.36,15.33,15.36,59525.0,15.33,15.36,15.33,15.36,59525.0
2018-08-20 12:10:00,15.36,15.37,15.34,15.35,152020.0,15.36,15.37,15.34,15.35,152020.0
2018-08-20 12:20:00,15.35,15.38,15.34,15.37,46695.0,15.35,15.38,15.34,15.37,46695.0
2018-08-20 12:30:00,15.38,15.41,15.37,15.4,162395.0,15.38,15.41,15.37,15.4,162395.0
2018-08-20 12:40:00,15.41,15.42,15.35,15.35,157045.0,15.41,15.42,15.35,15.35,157045.0
2018-08-20 12:50:00,15.35,15.39,15.34,15.36,124860.0,15.35,15.39,15.34,15.36,124860.0
2018-08-20 13:00:00,15.36,15.37,15.34,15.37,145135.0,15.36,15.37,15.34,15.37,145135.0
2018-08-20 13:10:00,15.37,15.38,15.34,15.34,78205.0,15.37,15.38,15.34,15.34,78205.0
2018-08-20 13:20:00,15.34,15.36,15.33,15.35,82890.0,15.34,15.36,15.33,15.35,82890.0
2018-08-20 13:30:00,15.35,15.36,15.34,15.35,81665.0,15.35,15.36,15.34,15.35,81665.0
2018-08-20 13:40:00,15.35,15.37,15.35,15.36,108760.0,15.35,15.37,15.35,15.36,108760.0
2018-08-20 13:50:00,15.36,15.37,15.34,15.37,48625.0,15.36,15.37,15.34,15.37,48625.0
2018-08-20 14:00:00,15.36,15.39,15.36,15.38,74520.0,15.36,15.39,15.36,15.38,74520.0
2018-08-20 14:10:00,15.37,15.37,15.33,15.33,50415.0,15.37,15.37,15.33,15.33,50415.0
2018-08-20 14:20:00,15.34,15.36,15.33,15.36,24385.0,15.34,15.36,15.33,15.36,24385.0
2018-08-20 14:30:00,15.37,15.37,15.34,15.35,46925.0,15.37,15.37,15.34,15.35,46925.0
2018-08-20 14:40:00,15.35,15.35,15.33,15.35,68585.0,15.35,15.35,15.33,15.35,68585.0
2018-08-20 14:50:00,15.34,15.35,15.34,15.35,31725.0,15.34,15.35,15.34,15.35,31725.0
2018-08-20 15:00:00,15.35,15.36,15.33,15.35,116835.0,15.35,15.36,15.33,15.35,116835.0
2018-08-20 15:10:00,15.36,15.38,15.36,15.38,44475.0,15.36,15.38,15.36,15.38,44475.0
2018-08-20 15:20:00,15.37,15.38,15.36,15.37,44840.0,15.37,15.38,15.36,15.37,44840.0
2018-08-20 15:30:00,15.36,15.37,15.36,15.36,144315.0,15.36,15.37,15.36,15.36,144315.0
2018-08-20 15:40:00,15.36,15.36,15.35,15.36,124700.0,15.36,15.36,15.35,15.36,124700.0
2018-08-20 15:50:00,15.36,15.36,15.33,15.34,224920.0,15.36,15.36,15.33,15.34,224920.0
2018-08-21 09:30:00,15.45,15.49,15.38,15.43,147225.0,15.45,15.49,15.38,15.43,147225.0
2018-08-21 09:40:00,15.44,15.48,15.4,15.4,75120.0,15.44,15.48,15.4,15.4,75120.0
2018-08-21 09:50:00,15.41,15.5,15.39,15.46,117675.0,15.41,15.5,15.39,15.46,117675.0
2018-08-21 10:00:00,15.45,15.47,15.37,15.37,83250.0,15.45,15.47,15.37,15.37,83250.0
2018-08-21 10:10:00,15.37,15.44,15.37,15.41,58330.0,15.37,15.44,15.37,15.41,58330.0
2018-08-21 10:20:00,15.41,15.45,15.4,15.42,50160.0,15.41,15.45,15.4,15.42,50160.0
2018-08-21 10:30:00,15.42,15.45,15.42,15.44,46690.0,15.42,15.45,15.42,15.44,46690.0
2018-08-21 10:40:00,15.44,15.45,15.42,15.42,48635.0,15.44,15.45,15.42,15.42,48635.0
2018-08-21 10:50:00,15.42,15.44,15.42,15.44,33505.0,15.42,15.44,15.42,15.44,33505.0
2018-08-21 11:00:00,15.45,15.45,15.41,15.42,42015.0,15.45,15.45,15.41,15.42,42015.0
2018-08-21 11:10:00,15.42,15.42,15.37,15.37,58160.0,15.42,15.42,15.37,15.37,58160.0
2018-08-21 11:20:00,15.38,15.4,15.36,15.38,46590.0,15.38,15.4,15.36,15.38,46590.0
2018-08-21 11:30:00,15.38,15.42,15.38,15.4,48640.0,15.38,15.42,15.38,15.4,48640.0
2018-08-21 11:40:00,15.4,15.42,15.38,15.39,136650.0,15.4,15.42,15.38,15.39,136650.0
2018-08-21 11:50:00,15.39,15.42,15.37,15.41,37955.0,15.39,15.42,15.37,15.41,37955.0
2018-08-21 12:00:00,15.41,15.45,15.39,15.39,72815.0,15.41,15.45,15.39,15.39,72815.0
2018-08-21 12:10:00,15.39,15.39,15.38,15.38,30500.0,15.39,15.39,15.38,15.38,30500.0
2018-08-21 12:20:00,15.38,15.39,15.36,15.39,32035.0,15.38,15.39,15.36,15.39,32035.0
2018-08-21 12:30:00,15.38,15.41,15.38,15.4,13550.0,15.38,15.41,15.38,15.4,13550.0
2018-08-21 12:40:00,15.4,15.42,15.39,15.41,24860.0,15.4,15.42,15.39,15.41,24860.0
2018-08-21 12:50:00,15.42,15.43,15.41,15.41,37975.0,15.42,15.43,15.41,15.41,37975.0
2018-08-21 13:00:00,15.41,15.42,15.4,15.41,24500.0,15.41,15.42,15.4,15.41,24500.0
2018-08-21 13:10:00,15.41,15.41,15.39,15.41,27785.0,15.41,15.41,15.39,15.41,27785.0
2018-08-21 13:20:00,15.42,15.42,15.4,15.4,26190.0,15.42,15.42,15.4,15.4,26190.0
2018-08-21 13:30:00,15.41,15.42,15.4,15.41,53465.0,15.41,15.42,15.4,15.41,53465.0
2018-08-21 13:40:00,15.41,15.43,15.41,15.41,45080.0,15.41,15.43,15.41,15.41,45080.0
2018-08-21 13:50:00,15.4,15.4,15.38,15.38,33580.0,15.4,15.4,15.38,15.38,33580.0
2018-08-21 14:00:00,15.38,15.39,15.37,15.38,43260.0,15.38,15.39,15.37,15.38,43260.0
2018-08-21 14:10:00,15.38,15.39,15.35,15.35,54760.0,15.38,15.39,15.35,15.35,54760.0
2018-08-21 14:20:00,15.35,15.35,15.33,15.35,104760.0,15.35,15.35,15.33,15.35,104760.0
2018-08-21 14:30:00,15.35,15.36,15.34,15.35,54085.0,15.35,15.36,15.34,15.35,54085.0
2018-08-21 14:40:00,15.35,15.35,15.31,15.31,53220.0,15.35,15.35,15.31,15.31,53220.0
2018-08-21 14:50:00,15.31,15.31,15.25,15.26,130850.0,15.31,15.31,15.25,15.26,130850.0
2018-08-21 15:00:00,15.27,15.31,15.26,15.29,112055.0,15.27,15.31,15.26,15.29,112055.0
2018-08-21 15:10:00,15.29,15.33,15.29,15.32,172680.0,15.29,15.33,15.29,15.32,172680.0
2018-08-21 15:20:00,15.32,15.33,15.31,15.31,170485.0,15.32,15.33,15.31,15.31,170485.0
2018-08-21 15:30:00,15.3,15.34,15.3,15.33,247990.0,15.3,15.34,15.3,15.33,247990.0
2018-08-21 15:40:00,15.33,15.34,15.32,15.32,149025.0,15.33,15.34,15.32,15.32,149025.0
2018-08-21 15:50:00,15.32,15.32,15.3,15.32,349560.0,15.32,15.32,15.3,15.32,349560.0
2018-08-22 09:30:00,15.3,15.45,15.3,15.37,89365.0,15.3,15.45,15.3,15.37,89365.0
2018-08-22 09:40:00,15.39,15.42,15.37,15.42,49910.0,15.39,15.42,15.37,15.42,49910.0
2018-08-22 09:50:00,15.4,15.4,15.34,15.34,24285.0,15.4,15.4,15.34,15.34,24285.0
2018-08-22 10:00:00,15.34,15.34,15.31,15.31,28905.0,15.34,15.34,15.31,15.31,28905.0
2018-08-22 10:10:00,15.31,15.39,15.31,15.39,41370.0,15.31,15.39,15.31,15.39,41370.0
2018-08-22 10:20:00,15.38,15.39,15.37,15.37,30770.0,15.38,15.39,15.37,15.37,30770.0
2018-08-22 10:30:00,15.37,15.41,15.37,15.4,46510.0,15.37,15.41,15.37,15.4,46510.0
2018-08-22 10:40:00,15.4,15.45,15.4,15.45,58205.0,15.4,15.45,15.4,15.45,58205.0
2018-08-22 10:50:00,15.45,15.46,15.44,15.46,68960.0,15.45,15.46,15.44,15.46,68960.0
2018-08-22 11:00:00,15.47,15.47,15.44,15.45,40520.0,15.47,15.47,15.44,15.45,40520.0
2018-08-22 11:10:00,15.45,15.48,15.44,15.46,35415.0,15.45,15.48,15.44,15.46,35415.0
2018-08-22 11:20:00,15.47,15.47,15.45,15.46,25840.0,15.47,15.47,15.45,15.46,25840.0
2018-08-22 11:30:00,15.46,15.48,15.46,15.47,28450.0,15.46,15.48,15.46,15.47,28450.0
2018-08-22 11:40:00,15.48,15.5,15.48,15.49,21365.0,15.48,15.5,15.48,15.49,21365.0
2018-08-22 11:50:00,15.5,15.53,15.48,15.52,97465.0,15.5,15.53,15.48,15.52,97465.0
2018-08-22 12:00:00,15.52,15.52,15.49,15.51,20010.0,15.52,15.52,15.49,15.51,20010.0
2018-08-22 12:10:00,15.51,15.52,15.48,15.52,41705.0,15.51,15.52,15.48,15.52,41705.0
2018-08-22 12:20:00,15.52,15.53,15.51,15.52,12130.0,15.52,15.53,15.51,15.52,12130.0
2018-08-22 12:30:00,15.52,15.53,15.49,15.5,44505.0,15.52,15.53,15.49,15.5,44505.0
2018-08-22 12:40:00,15.5,15.53,15.5,15.51,29395.0,15.5,15.53,15.5,15.51,29395.0
2018-08-22 12:50:00,15.52,15.53,15.47,15.48,63980.0,15.52,15.53,15.47,15.48,63980.0
2018-08-22 13:00:00,15.48,15.52,15.47,15.5,155085.0,15.48,15.52,15.47,15.5,155085.0
2018-08-22 13:10:00,15.5,15.52,15.5,15.52,28500.0,15.5,15.52,15.5,15.52,28500.0
2018-08-22 13:20:00,15.53,15.53,15.52,15.53,22205.0,15.53,15.53,15.52,15.53,22205.0
2018-08-22 13:30:00,15.53,15.55,15.53,15.54,36865.0,15.53,15.55,15.53,15.54,36865.0
2018-08-22 13:40:00,15.54,15.55,15.54,15.55,38335.0,15.54,15.55,15.54,15.55,38335.0
2018-08-22 13:50:00,15.56,15.56,15.54,15.55,29385.0,15.56,15.56,15.54,15.55,29385.0
2018-08-22 14:00:00,15.55,15.57,15.55,15.55,60515.0,15.55,15.57,15.55,15.55,60515.0
2018-08-22 14:10:00,15.55,15.57,15.54,15.55,47405.0,15.55,15.57,15.54,15.55,47405.0
2018-08-22 14:20:00,15.56,15.57,15.54,15.56,24880.0,15.56,15.57,15.54,15.56,24880.0
2018-08-22 14:30:00,15.56,15.56,15.55,15.56,43485.0,15.56,15.56,15.55,15.56,43485.0
2018-08-22 14:40:00,15.56,15.57,15.55,15.56,34980.0,15.56,15.57,15.55,15.56,34980.0
2018-08-22 14:50:00,15.56,15.57,15.56,15.57,20610.0,15.56,15.57,15.56,15.57,20610.0
2018-08-22 15:00:00,15.57,15.58,15.56,15.58,44510.0,15.57,15.58,15.56,15.58,44510.0
2018-08-22 15:10:00,15.58,15.59,15.58,15.58,28540.0,15.58,15.59,15.58,15.58,28540.0
2018-08-22 15:20:00,15.58,15.59,15.58,15.59,55865.0,15.58,15.59,15.58,15.59,55865.0
2018-08-22 15:30:00,15.59,15.6,15.58,15.59,124260.0,15.59,15.6,15.58,15.59,124260.0
2018-08-22 15:40:00,15.59,15.59,15.55,15.55,161600.0,15.59,15.59,15.55,15.55,161600.0
2018-08-22 15:50:00,15.55,15.55,15.52,15.55,362015.0,15.55,15.55,15.52,15.55,362015.0
2018-08-23 09:30:00,15.5,15.69,15.5,15.68,140815.0,15.5,15.69,15.5,15.68,140815.0
2018-08-23 09:40:00,15.68,15.73,15.67,15.71,94700.0,15.68,15.73,15.67,15.71,94700.0
2018-08-23 09:50:00,15.7,15.72,15.62,15.62,89760.0,15.7,15.72,15.62,15.62,89760.0
2018-08-23 10:00:00,15.64,15.65,15.6,15.65,105270.0,15.64,15.65,15.6,15.65,105270.0
2018-08-23 10:10:00,15.66,15.72,15.66,15.69,102605.0,15.66,15.72,15.66,15.69,102605.0
2018-08-23 10:20:00,15.7,15.76,15.69,15.75,112565.0,15.7,15.76,15.69,15.75,112565.0
2018-08-23 10:30:00,15.75,15.79,15.75,15.79,106475.0,15.75,15.79,15.75,15.79,106475.0
2018-08-23 10:40:00,15.78,15.79,15.74,15.77,117100.0,15.78,15.79,15.74,15.77,117100.0
2018-08-23 10:50:00,15.78,15.78,15.69,15.72,104995.0,15.78,15.78,15.69,15.72,104995.0
2018-08-23 11:00:00,15.72,15.74,15.67,15.69,200640.0,15.72,15.74,15.67,15.69,200640.0
2018-08-23 11:10:00,15.7,15.7,15.59,15.6,105865.0,15.7,15.7,15.59,15.6,105865.0
2018-08-23 11:20:00,15.6,15.62,15.58,15.62,61135.0,15.6,15.62,15.58,15.62,61135.0
2018-08-23 11:30:00,15.62,15.63,15.58,15.6,72595.0,15.62,15.63,15.58,15.6,72595.0
2018-08-23 11:40:00,15.6,15.62,15.59,15.61,87710.0,15.6,15.62,15.59,15.61,87710.0
2018-08-23 11:50:00,15.61,15.66,15.61,15.64,78220.0,15.61,15.66,15.61,15.64,78220.0
2018-08-23 12:00:00,15.65,15.67,15.64,15.66,61140.0,15.65,15.67,15.64,15.66,61140.0
2018-08-23 12:10:00,15.65,15.68,15.65,15.67,54090.0,15.65,15.68,15.65,15.67,54090.0
2018-08-23 12:20:00,15.68,15.73,15.67,15.72,98855.0,15.68,15.73,15.67,15.72,98855.0
2018-08-23 12:30:00,15.72,15.73,15.7,15.72,137075.0,15.72,15.73,15.7,15.72,137075.0
2018-08-23 12:40:00,15.72,15.72,15.7,15.7,62205.0,15.72,15.72,15.7,15.7,62205.0
2018-08-23 12:50:00,15.7,15.7,15.68,15.7,105430.0,15.7,15.7,15.68,15.7,105430.0
2018-08-23 13:00:00,15.7,15.72,15.7,15.7,42985.0,15.7,15.72,15.7,15.7,42985.0
2018-08-23 13:10:00,15.7,15.72,15.7,15.71,28605.0,15.7,15.72,15.7,15.71,28605.0
2018-08-23 13:20:00,15.72,15.73,15.71,15.71,39375.0,15.72,15.73,15.71,15.71,39375.0
2018-08-23 13:30:00,15.71,15.73,15.71,15.72,25995.0,15.71,15.73,15.71,15.72,25995.0
2018-08-23 13:40:00,15.72,15.75,15.72,15.74,45305.0,15.72,15.75,15.72,15.74,45305.0
2018-08-23 13:50:00,15.74,15.75,15.74,15.75,53400.0,15.74,15.75,15.74,15.75,53400.0
2018-08-23 14:00:00,15.75,15.8,15.75,15.79,68865.0,15.75,15.8,15.75,15.79,68865.0
2018-08-23 14:10:00,15.79,15.82,15.79,15.79,83185.0,15.79,15.82,15.79,15.79,83185.0
2018-08-23 14:20:00,15.8,15.8,15.77,15.77,40580.0,15.8,15.8,15.77,15.77,40580.0
2018-08-23 14:30:00,15.77,15.78,15.76,15.78,53270.0,15.77,15.78,15.76,15.78,53270.0
2018-08-23 14:40:00,15.78,15.79,15.77,15.78,58420.0,15.78,15.79,15.77,15.78,58420.0
2018-08-23 14:50:00,15.78,15.79,15.77,15.79,49110.0,15.78,15.79,15.77,15.79,49110.0
2018-08-23 15:00:00,15.79,15.8,15.78,15.8,69555.0,15.79,15.8,15.78,15.8,69555.0
2018-08-23 15:10:00,15.79,15.8,15.78,15.78,76775.0,15.79,15.8,15.78,15.78,76775.0
2018-08-23 15:20:00,15.78,15.8,15.78,15.79,109430.0,15.78,15.8,15.78,15.79,109430.0
2018-08-23 15:30:00,15.79,15.79,15.76,15.76,86720.0,15.79,15.79,15.76,15.76,86720.0
2018-08-23 15:40:00,15.76,15.78,15.74,15.75,226855.0,15.76,15.78,15.74,15.75,226855.0
2018-08-23 15:50:00,15.75,15.76,15.74,15.75,606175.0,15.75,15.76,15.74,15.75,606175.0
2018-08-24 09:30:00,15.79,15.98,15.79,15.87,244085.0,15.79,15.98,15.79,15.87,244085.0
2018-08-24 09:40:00,15.87,15.92,15.86,15.92,114505.0,15.87,15.92,15.86,15.92,114505.0
2018-08-24 09:50:00,15.91,15.97,15.91,15.97,112155.0,15.91,15.97,15.91,15.97,112155.0
2018-08-24 10:00:00,15.98,16.03,15.98,15.99,177470.0,15.98,16.03,15.98,15.99,177470.0
2018-08-24 10:10:00,16.0,16.0,15.94,16.0,102990.0,16.0,16.0,15.94,16.0,102990.0
2018-08-24 10:20:00,16.0,16.07,15.99,16.01,168160.0,16.0,16.07,15.99,16.01,168160.0
2018-08-24 10:30:00,16.02,16.04,15.99,16.0,41750.0,16.02,16.04,15.99,16.0,41750.0
2018-08-24 10:40:00,16.0,16.04,15.98,16.02,50235.0,16.0,16.04,15.98,16.02,50235.0
2018-08-24 10:50:00,16.03,16.03,15.98,16.01,72110.0,16.03,16.03,15.98,16.01,72110.0
2018-08-24 11:00:00,16.02,16.06,16.0,16.02,63905.0,16.02,16.06,16.0,16.02,63905.0
2018-08-24 11:10:00,16.02,16.07,16.01,16.06,78095.0,16.02,16.07,16.01,16.06,78095.0
2018-08-24 11:20:00,16.07,16.07,16.02,16.03,48955.0,16.07,16.07,16.02,16.03,48955.0
2018-08-24 11:30:00,16.03,16.06,16.02,16.02,61840.0,16.03,16.06,16.02,16.02,61840.0
2018-08-24 11:40:00,16.03,16.03,16.02,16.03,30380.0,16.03,16.03,16.02,16.03,30380.0
2018-08-24 11:50:00,16.03,16.05,16.0,16.05,45590.0,16.03,16.05,16.0,16.05,45590.0
2018-08-24 12:00:00,16.06,16.07,16.04,16.05,33075.0,16.06,16.07,16.04,16.05,33075.0
2018-08-24 12:10:00,16.05,16.05,16.03,16.04,30965.0,16.05,16.05,16.03,16.04,30965.0
2018-08-24 12:20:00,16.04,16.04,16.01,16.03,27560.0,16.04,16.04,16.01,16.03,27560.0
2018-08-24 12:30:00,16.03,16.03,16.02,16.02,60310.0,16.03,16.03,16.02,16.02,60310.0
2018-08-24 12:40:00,16.03,16.07,16.03,16.07,37345.0,16.03,16.07,16.03,16.07,37345.0
2018-08-24 12:50:00,16.06,16.07,16.05,16.06,28195.0,16.06,16.07,16.05,16.06,28195.0
2018-08-24 13:00:00,16.06,16.07,16.03,16.06,30585.0,16.06,16.07,16.03,16.06,30585.0
2018-08-24 13:10:00,16.06,16.06,16.03,16.05,93925.0,16.06,16.06,16.03,16.05,93925.0
2018-08-24 13:20:00,16.05,16.07,16.05,16.06,36835.0,16.05,16.07,16.05,16.06,36835.0
2018-08-24 13:30:00,16.06,16.06,16.05,16.06,33150.0,16.06,16.06,16.05,16.06,33150.0
2018-08-24 13:40:00,16.06,16.06,16.02,16.04,60975.0,16.06,16.06,16.02,16.04,60975.0
2018-08-24 13:50:00,16.04,16.08,16.04,16.08,78905.0,16.04,16.08,16.04,16.08,78905.0
2018-08-24 14:00:00,16.08,16.1,16.08,16.09,40475.0,16.08,16.1,16.08,16.09,40475.0
2018-08-24 14:10:00,16.08,16.1,16.08,16.08,39460.0,16.08,16.1,16.08,16.08,39460.0
2018-08-24 14:20:00,16.08,16.09,16.06,16.07,34635.0,16.08,16.09,16.06,16.07,34635.0
2018-08-24 14:30:00,16.06,16.07,16.05,16.06,34585.0,16.06,16.07,16.05,16.06,34585.0
2018-08-24 14:40:00,16.06,16.07,16.06,16.07,67045.0,16.06,16.07,16.06,16.07,67045.0
2018-08-24 14:50:00,16.07,16.1,16.07,16.08,55595.0,16.07,16.1,16.07,16.08,55595.0
2018-08-24 15:00:00,16.07,16.14,16.07,16.11,208460.0,16.07,16.14,16.07,16.11,208460.0
2018-08-24 15:10:00,16.11,16.11,16.09,16.09,67900.0,16.11,16.11,16.09,16.09,67900.0
2018-08-24 15:20:00,16.09,16.09,16.06,16.07,77060.0,16.09,16.09,16.06,16.07,77060.0
2018-08-24 15:30:00,16.07,16.09,16.06,16.08,81990.0,16.07,16.09,16.06,16.08,81990.0
2018-08-24 15:40:00,16.08,16.1,16.08,16.08,154155.0,16.08,16.1,16.08,16.08,154155.0
2018-08-24 15:50:00,16.08,16.08,16.07,16.08,326245.0,16.08,16.08,16.07,16.08,326245.0
2018-08-27 09:30:00,16.11,16.24,16.02,16.04,327105.0,16.11,16.24,16.02,16.04,327105.0
2018-08-27 09:40:00,16.05,16.07,15.98,15.98,84670.0,16.05,16.07,15.98,15.98,84670.0
2018-08-27 09:50:00,16.0,16.01,15.96,15.97,63650.0,16.0,16.01,15.96,15.97,63650.0
2018-08-27 10:00:00,15.97,16.05,15.97,16.05,55650.0,15.97,16.05,15.97,16.05,55650.0
2018-08-27 10:10:00,16.06,16.08,16.02,16.07,72420.0,16.06,16.08,16.02,16.07,72420.0
2018-08-27 10:20:00,16.06,16.09,16.06,16.08,64765.0,16.06,16.09,16.06,16.08,64765.0
2018-08-27 10:30:00,16.08,16.08,16.04,16.04,91760.0,16.08,16.08,16.04,16.04,91760.0
2018-08-27 10:40:00,16.04,16.06,16.03,16.05,53220.0,16.04,16.06,16.03,16.05,53220.0
2018-08-27 10:50:00,16.05,16.1,16.03,16.09,122325.0,16.05,16.1,16.03,16.09,122325.0
2018-08-27 11:00:00,16.1,16.11,16.07,16.09,63720.0,16.1,16.11,16.07,16.09,63720.0
2018-08-27 11:10:00,16.09,16.11,16.08,16.08,42210.0,16.09,16.11,16.08,16.08,42210.0
2018-08-27 11:20:00,16.07,16.08,16.01,16.01,177710.0,16.07,16.08,16.01,16.01,177710.0
2018-08-27 11:30:00,16.01,16.04,16.0,16.0,119415.0,16.01,16.04,16.0,16.0,119415.0
2018-08-27 11:40:00,16.0,16.03,15.99,16.02,68065.0,16.0,16.03,15.99,16.02,68065.0
2018-08-27 11:50:00,16.03,16.07,16.03,16.05,119315.0,16.03,16.07,16.03,16.05,119315.0
2018-08-27 12:00:00,16.05,16.05,16.01,16.02,50525.0,16.05,16.05,16.01,16.02,50525.0
2018-08-27 12:10:00,16.02,16.02,15.99,16.0,61135.0,16.02,16.02,15.99,16.0,61135.0
2018-08-27 12:20:00,16.0,16.04,16.0,16.02,56085.0,16.0,16.04,16.0,16.02,56085.0
2018-08-27 12:30:00,16.02,16.05,16.01,16.03,84375.0,16.02,16.05,16.01,16.03,84375.0
2018-08-27 12:40:00,16.04,16.05,16.01,16.05,83285.0,16.04,16.05,16.01,16.05,83285.0
2018-08-27 12:50:00,16.04,16.05,16.01,16.02,98775.0,16.04,16.05,16.01,16.02,98775.0
2018-08-27 13:00:00,16.01,16.02,15.96,15.97,69780.0,16.01,16.02,15.96,15.97,69780.0
2018-08-27 13:10:00,15.97,15.98,15.96,15.97,65365.0,15.97,15.98,15.96,15.97,65365.0
2018-08-27 13:20:00,15.97,15.98,15.95,15.96,58730.0,15.97,15.98,15.95,15.96,58730.0
2018-08-27 13:30:00,15.96,15.98,15.95,15.97,48820.0,15.96,15.98,15.95,15.97,48820.0
2018-08-27 13:40:00,15.98,15.98,15.96,15.96,29945.0,15.98,15.98,15.96,15.96,29945.0
2018-08-27 13:50:00,15.96,15.99,15.95,15.97,49345.0,15.96,15.99,15.95,15.97,49345.0
2018-08-27 14:00:00,15.97,16.01,15.96,15.99,72600.0,15.97,16.01,15.96,15.99,72600.0
2018-08-27 14:10:00,15.99,16.0,15.97,15.97,55970.0,15.99,16.0,15.97,15.97,55970.0
2018-08-27 14:20:00,15.97,16.0,15.97,15.97,61490.0,15.97,16.0,15.97,15.97,61490.0
2018-08-27 14:30:00,15.97,15.99,15.96,15.98,79350.0,15.97,15.99,15.96,15.98,79350.0
2018-08-27 14:40:00,15.98,16.0,15.98,16.0,53280.0,15.98,16.0,15.98,16.0,53280.0
2018-08-27 14:50:00,16.0,16.03,16.0,16.02,112500.0,16.0,16.03,16.0,16.02,112500.0
2018-08-27 15:00:00,16.02,16.06,16.01,16.06,87695.0,16.02,16.06,16.01,16.06,87695.0
2018-08-27 15:10:00,16.07,16.07,16.02,16.03,107510.0,16.07,16.07,16.02,16.03,107510.0
2018-08-27 15:20:00,16.04,16.05,16.01,16.05,67355.0,16.04,16.05,16.01,16.05,67355.0
2018-08-27 15:30:00,16.05,16.06,16.04,16.05,88345.0,16.05,16.06,16.04,16.05,88345.0
2018-08-27 15:40:00,16.05,16.07,16.04,16.07,131105.0,16.05,16.07,16.04,16.07,131105.0
2018-08-27 15:50:00,16.07,16.07,16.04,16.06,327755.0,16.07,16.07,16.04,16.06,327755.0
2018-08-28 09:30:00,16.13,16.15,16.02,16.11,128720.0,16.13,16.15,16.02,16.11,128720.0
2018-08-28 09:40:00,16.12,16.16,16.05,16.07,78915.0,16.12,16.16,16.05,16.07,78915.0
2018-08-28 09:50:00,16.05,16.09,16.04,16.08,31850.0,16.05,16.09,16.04,16.08,31850.0
2018-08-28 10:00:00,16.06,16.12,16.06,16.11,31825.0,16.06,16.12,16.06,16.11,31825.0
2018-08-28 10:10:00,16.11,16.15,16.1,16.13,128095.0,16.11,16.15,16.1,16.13,128095.0
2018-08-28 10:20:00,16.13,16.14,16.09,16.12,78890.0,16.13,16.14,16.09,16.12,78890.0
2018-08-28 10:30:00,16.12,16.12,16.08,16.11,67435.0,16.12,16.12,16.08,16.11,67435.0
2018-08-28 10:40:00,16.1,16.12,16.02,16.03,215040.0,16.1,16.12,16.02,16.03,215040.0
2018-08-28 10:50:00,16.02,16.1,16.02,16.09,119975.0,16.02,16.1,16.02,16.09,119975.0
2018-08-28 11:00:00,16.09,16.12,16.08,16.08,192435.0,16.09,16.12,16.08,16.08,192435.0
2018-08-28 11:10:00,16.09,16.12,16.08,16.12,74285.0,16.09,16.12,16.08,16.12,74285.0
2018-08-28 11:20:00,16.12,16.16,16.12,16.14,38685.0,16.12,16.16,16.12,16.14,38685.0
2018-08-28 11:30:00,16.13,16.14,16.09,16.1,36735.0,16.13,16.14,16.09,16.1,36735.0
2018-08-28 11:40:00,16.1,16.11,16.09,16.1,24680.0,16.1,16.11,16.09,16.1,24680.0
2018-08-28 11:50:00,16.1,16.11,16.08,16.1,25045.0,16.1,16.11,16.08,16.1,25045.0
2018-08-28 12:00:00,16.09,16.12,16.08,16.12,36510.0,16.09,16.12,16.08,16.12,36510.0
2018-08-28 12:10:00,16.12,16.14,16.12,16.14,19730.0,16.12,16.14,16.12,16.14,19730.0
2018-08-28 12:20:00,16.14,16.15,16.13,16.14,18985.0,16.14,16.15,16.13,16.14,18985.0
2018-08-28 12:30:00,16.15,16.17,16.14,16.16,26880.0,16.15,16.17,16.14,16.16,26880.0
2018-08-28 12:40:00,16.16,16.18,16.16,16.18,19800.0,16.16,16.18,16.16,16.18,19800.0
2018-08-28 12:50:00,16.18,16.19,16.17,16.19,43310.0,16.18,16.19,16.17,16.19,43310.0
2018-08-28 13:00:00,16.19,16.19,16.17,16.18,46030.0,16.19,16.19,16.17,16.18,46030.0
2018-08-28 13:10:00,16.18,16.22,16.18,16.21,91195.0,16.18,16.22,16.18,16.21,91195.0
2018-08-28 13:20:00,16.22,16.22,16.17,16.17,42855.0,16.22,16.22,16.17,16.17,42855.0
2018-08-28 13:30:00,16.17,16.19,16.17,16.18,41585.0,16.17,16.19,16.17,16.18,41585.0
2018-08-28 13:40:00,16.18,16.2,16.18,16.2,14500.0,16.18,16.2,16.18,16.2,14500.0
2018-08-28 13:50:00,16.2,16.2,16.18,16.19,64380.0,16.2,16.2,16.18,16.19,64380.0
2018-08-28 14:00:00,16.18,16.19,16.17,16.17,87140.0,16.18,16.19,16.17,16.17,87140.0
2018-08-28 14:10:00,16.17,16.19,16.16,16.17,51315.0,16.17,16.19,16.16,16.17,51315.0
2018-08-28 14:20:00,16.18,16.19,16.17,16.18,41860.0,16.18,16.19,16.17,16.18,41860.0
2018-08-28 14:30:00,16.18,16.18,16.16,16.16,33300.0,16.18,16.18,16.16,16.16,33300.0
2018-08-28 14:40:00,16.16,16.19,16.16,16.16,106740.0,16.16,16.19,16.16,16.16,106740.0
2018-08-28 14:50:00,16.16,16.17,16.16,16.17,37195.0,16.16,16.17,16.16,16.17,37195.0
2018-08-28 15:00:00,16.17,16.19,16.17,16.19,41825.0,16.17,16.19,16.17,16.19,41825.0
2018-08-28 15:10:00,16.19,16.22,16.18,16.22,45380.0,16.19,16.22,16.18,16.22,45380.0
2018-08-28 15:20:00,16.22,16.22,16.2,16.21,59365.0,16.22,16.22,16.2,16.21,59365.0
2018-08-28 15:30:00,16.22,16.23,16.21,16.21,283740.0,16.22,16.23,16.21,16.21,283740.0
2018-08-28 15:40:00,16.21,16.21,16.17,16.18,83885.0,16.21,16.21,16.17,16.18,83885.0
2018-08-28 15:50:00,16.17,16.19,16.15,16.19,435235.0,16.17,16.19,16.15,16.19,435235.0
2018-08-29 09:30:00,16.32,16.56,16.27,16.54,488140.0,16.32,16.56,16.27,16.54,488140.0
2018-08-29 09:40:00,16.54,16.61,16.39,16.41,342625.0,16.54,16.61,16.39,16.41,342625.0
2018-08-29 09:50:00,16.41,16.46,16.4,16.43,139840.0,16.41,16.46,16.4,16.43,139840.0
2018-08-29 10:00:00,16.43,16.43,16.34,16.41,103350.0,16.43,16.43,16.34,16.41,103350.0
2018-08-29 10:10:00,16.41,16.45,16.38,16.41,118795.0,16.41,16.45,16.38,16.41,118795.0
2018-08-29 10:20:00,16.41,16.45,16.41,16.44,76660.0,16.41,16.45,16.41,16.44,76660.0
2018-08-29 10:30:00,16.45,16.47,16.41,16.44,72990.0,16.45,16.47,16.41,16.44,72990.0
2018-08-29 10:40:00,16.45,16.49,16.45,16.47,161115.0,16.45,16.49,16.45,16.47,161115.0
2018-08-29 10:50:00,16.46,16.51,16.44,16.47,281945.0,16.46,16.51,16.44,16.47,281945.0
2018-08-29 11:00:00,16.47,16.51,16.47,16.5,242050.0,16.47,16.51,16.47,16.5,242050.0
2018-08-29 11:10:00,16.5,16.5,16.47,16.49,105885.0,16.5,16.5,16.47,16.49,105885.0
2018-08-29 11:20:00,16.49,16.5,16.49,16.5,75190.0,16.49,16.5,16.49,16.5,75190.0
2018-08-29 11:30:00,16.49,16.51,16.48,16.48,69350.0,16.49,16.51,16.48,16.48,69350.0
2018-08-29 11:40:00,16.48,16.49,16.45,16.46,104450.0,16.48,16.49,16.45,16.46,104450.0
2018-08-29 11:50:00,16.46,16.48,16.44,16.44,69735.0,16.46,16.48,16.44,16.44,69735.0
2018-08-29 12:00:00,16.44,16.45,16.42,16.43,56315.0,16.44,16.45,16.42,16.43,56315.0
2018-08-29 12:10:00,16.43,16.47,16.42,16.47,101505.0,16.43,16.47,16.42,16.47,101505.0
2018-08-29 12:20:00,16.47,16.47,16.43,16.43,72415.0,16.47,16.47,16.43,16.43,72415.0
2018-08-29 12:30:00,16.43,16.44,16.43,16.44,40955.0,16.43,16.44,16.43,16.44,40955.0
2018-08-29 12:40:00,16.44,16.48,16.43,16.47,86815.0,16.44,16.48,16.43,16.47,86815.0
2018-08-29 12:50:00,16.48,16.48,16.43,16.43,45880.0,16.48,16.48,16.43,16.43,45880.0
2018-08-29 13:00:00,16.44,16.44,16.42,16.42,59740.0,16.44,16.44,16.42,16.42,59740.0
2018-08-29 13:10:00,16.42,16.45,16.42,16.44,63715.0,16.42,16.45,16.42,16.44,63715.0
2018-08-29 13:20:00,16.44,16.44,16.42,16.42,45255.0,16.44,16.44,16.42,16.42,45255.0
2018-08-29 13:30:00,16.42,16.44,16.42,16.44,100165.0,16.42,16.44,16.42,16.44,100165.0
2018-08-29 13:40:00,16.43,16.44,16.41,16.42,26895.0,16.43,16.44,16.41,16.42,26895.0
2018-08-29 13:50:00,16.41,16.42,16.4,16.4,48605.0,16.41,16.42,16.4,16.4,48605.0
2018-08-29 14:00:00,16.41,16.43,16.41,16.43,47250.0,16.41,16.43,16.41,16.43,47250.0
2018-08-29 14:10:00,16.43,16.43,16.42,16.43,38360.0,16.43,16.43,16.42,16.43,38360.0
2018-08-29 14:20:00,16.43,16.44,16.43,16.43,46045.0,16.43,16.44,16.43,16.43,46045.0
2018-08-29 14:30:00,16.43,16.46,16.42,16.46,73615.0,16.43,16.46,16.42,16.46,73615.0
2018-08-29 14:40:00,16.46,16.47,16.45,16.47,59040.0,16.46,16.47,16.45,16.47,59040.0
2018-08-29 14:50:00,16.47,16.55,16.46,16.52,171215.0,16.47,16.55,16.46,16.52,171215.0
2018-08-29 15:00:00,16.52,16.53,16.5,16.51,99910.0,16.52,16.53,16.5,16.51,99910.0
2018-08-29 15:10:00,16.51,16.55,16.51,16.52,123270.0,16.51,16.55,16.51,16.52,123270.0
2018-08-29 15:20:00,16.52,16.52,16.5,16.51,89535.0,16.52,16.52,16.5,16.51,89535.0
2018-08-29 15:30:00,16.51,16.52,16.51,16.52,112845.0,16.51,16.52,16.51,16.52,112845.0
2018-08-29 15:40:00,16.52,16.53,16.51,16.51,169435.0,16.52,16.53,16.51,16.51,169435.0
2018-08-29 15:50:00,16.51,16.52,16.5,16.5,321750.0,16.51,16.52,16.5,16.5,321750.0
2018-08-30 09:30:00,16.49,16.59,16.46,16.46,211885.0,16.49,16.59,16.46,16.46,211885.0
2018-08-30 09:40:00,16.47,16.59,16.44,16.51,273575.0,16.47,16.59,16.44,16.51,273575.0
2018-08-30 09:50:00,16.51,16.52,16.44,16.44,127335.0,16.51,16.52,16.44,16.44,127335.0
2018-08-30 10:00:00,16.42,16.5,16.42,16.49,111570.0,16.42,16.5,16.42,16.49,111570.0
2018-08-30 10:10:00,16.49,16.52,16.46,16.52,93570.0,16.49,16.52,16.46,16.52,93570.0
2018-08-30 10:20:00,16.51,16.55,16.49,16.53,108165.0,16.51,16.55,16.49,16.53,108165.0
2018-08-30 10:30:00,16.53,16.55,16.49,16.55,52420.0,16.53,16.55,16.49,16.55,52420.0
2018-08-30 10:40:00,16.54,16.54,16.5,16.52,44185.0,16.54,16.54,16.5,16.52,44185.0
2018-08-30 10:50:00,16.52,16.59,16.52,16.58,91135.0,16.52,16.59,16.52,16.58,91135.0
2018-08-30 11:00:00,16.59,16.64,16.58,16.63,173955.0,16.59,16.64,16.58,16.63,173955.0
2018-08-30 11:10:00,16.63,16.65,16.61,16.61,104645.0,16.63,16.65,16.61,16.61,104645.0
2018-08-30 11:20:00,16.62,16.62,16.57,16.6,93285.0,16.62,16.62,16.57,16.6,93285.0
2018-08-30 11:30:00,16.59,16.61,16.57,16.57,41905.0,16.59,16.61,16.57,16.57,41905.0
2018-08-30 11:40:00,16.56,16.59,16.56,16.59,78585.0,16.56,16.59,16.56,16.59,78585.0
2018-08-30 11:50:00,16.6,16.61,16.59,16.59,46130.0,16.6,16.61,16.59,16.59,46130.0
2018-08-30 12:00:00,16.59,16.62,16.59,16.61,38965.0,16.59,16.62,16.59,16.61,38965.0
2018-08-30 12:10:00,16.61,16.65,16.61,16.65,63365.0,16.61,16.65,16.61,16.65,63365.0
2018-08-30 12:20:00,16.65,16.66,16.64,16.66,47535.0,16.65,16.66,16.64,16.66,47535.0
2018-08-30 12:30:00,16.66,16.66,16.64,16.64,66815.0,16.66,16.66,16.64,16.64,66815.0
2018-08-30 12:40:00,16.64,16.65,16.61,16.63,143855.0,16.64,16.65,16.61,16.63,143855.0
2018-08-30 12:50:00,16.63,16.73,16.63,16.69,131700.0,16.63,16.73,16.63,16.69,131700.0
2018-08-30 13:00:00,16.68,16.7,16.67,16.68,41940.0,16.68,16.7,16.67,16.68,41940.0
2018-08-30 13:10:00,16.68,16.69,16.67,16.68,47080.0,16.68,16.69,16.67,16.68,47080.0
2018-08-30 13:20:00,16.68,16.69,16.67,16.69,31475.0,16.68,16.69,16.67,16.69,31475.0
2018-08-30 13:30:00,16.69,16.7,16.67,16.69,51750.0,16.69,16.7,16.67,16.69,51750.0
2018-08-30 13:40:00,16.68,16.69,16.67,16.68,46995.0,16.68,16.69,16.67,16.68,46995.0
2018-08-30 13:50:00,16.67,16.67,16.66,16.67,47885.0,16.67,16.67,16.66,16.67,47885.0
2018-08-30 14:00:00,16.68,16.69,16.67,16.67,77190.0,16.68,16.69,16.67,16.67,77190.0
2018-08-30 14:10:00,16.67,16.68,16.63,16.63,69870.0,16.67,16.68,16.63,16.63,69870.0
2018-08-30 14:20:00,16.62,16.63,16.58,16.62,99665.0,16.62,16.63,16.58,16.62,99665.0
2018-08-30 14:30:00,16.62,16.66,16.61,16.65,107440.0,16.62,16.66,16.61,16.65,107440.0
2018-08-30 14:40:00,16.65,16.67,16.65,16.65,103455.0,16.65,16.67,16.65,16.65,103455.0
2018-08-30 14:50:00,16.65,16.65,16.62,16.63,310570.0,16.65,16.65,16.62,16.63,310570.0
2018-08-30 15:00:00,16.63,16.63,16.56,16.58,124400.0,16.63,16.63,16.56,16.58,124400.0
2018-08-30 15:10:00,16.58,16.6,16.58,16.59,113490.0,16.58,16.6,16.58,16.59,113490.0
2018-08-30 15:20:00,16.59,16.6,16.58,16.59,101105.0,16.59,16.6,16.58,16.59,101105.0
2018-08-30 15:30:00,16.59,16.6,16.57,16.59,137640.0,16.59,16.6,16.57,16.59,137640.0
2018-08-30 15:40:00,16.59,16.6,16.58,16.6,193925.0,16.59,16.6,16.58,16.6,193925.0
2018-08-30 15:50:00,16.6,16.62,16.59,16.61,414675.0,16.6,16.62,16.59,16.61,414675.0
2018-08-31 09:30:00,16.57,16.75,16.57,16.7,251705.0,16.57,16.75,16.57,16.7,251705.0
2018-08-31 09:40:00,16.71,16.71,16.59,16.6,53540.0,16.71,16.71,16.59,16.6,53540.0
2018-08-31 09:50:00,16.61,16.65,16.6,16.61,53415.0,16.61,16.65,16.6,16.61,53415.0
2018-08-31 10:00:00,16.6,16.64,16.59,16.61,91860.0,16.6,16.64,16.59,16.61,91860.0
2018-08-31 10:10:00,16.61,16.68,16.61,16.64,63160.0,16.61,16.68,16.61,16.64,63160.0
2018-08-31 10:20:00,16.65,16.69,16.65,16.65,70550.0,16.65,16.69,16.65,16.65,70550.0
2018-08-31 10:30:00,16.66,16.67,16.65,16.67,71390.0,16.66,16.67,16.65,16.67,71390.0
2018-08-31 10:40:00,16.67,16.69,16.66,16.68,62675.0,16.67,16.69,16.66,16.68,62675.0
2018-08-31 10:50:00,16.68,16.74,16.67,16.72,104190.0,16.68,16.74,16.67,16.72,104190.0
2018-08-31 11:00:00,16.72,16.74,16.72,16.72,110825.0,16.72,16.74,16.72,16.72,110825.0
2018-08-31 11:10:00,16.72,16.75,16.71,16.74,91905.0,16.72,16.75,16.71,16.74,91905.0
2018-08-31 11:20:00,16.74,16.75,16.74,16.74,35245.0,16.74,16.75,16.74,16.74,35245.0
2018-08-31 11:30:00,16.74,16.75,16.72,16.74,75710.0,16.74,16.75,16.72,16.74,75710.0
2018-08-31 11:40:00,16.73,16.74,16.66,16.67,85465.0,16.73,16.74,16.66,16.67,85465.0
2018-08-31 11:50:00,16.67,16.7,16.67,16.69,54135.0,16.67,16.7,16.67,16.69,54135.0
2018-08-31 12:00:00,16.69,16.71,16.68,16.69,55495.0,16.69,16.71,16.68,16.69,55495.0
2018-08-31 12:10:00,16.69,16.71,16.68,16.71,24025.0,16.69,16.71,16.68,16.71,24025.0
2018-08-31 12:20:00,16.71,16.71,16.69,16.71,36040.0,16.71,16.71,16.69,16.71,36040.0
2018-08-31 12:30:00,16.71,16.73,16.71,16.72,42790.0,16.71,16.73,16.71,16.72,42790.0
2018-08-31 12:40:00,16.72,16.73,16.71,16.72,39720.0,16.72,16.73,16.71,16.72,39720.0
2018-08-31 12:50:00,16.73,16.75,16.73,16.74,31505.0,16.73,16.75,16.73,16.74,31505.0
2018-08-31 13:00:00,16.75,16.77,16.74,16.76,65350.0,16.75,16.77,16.74,16.76,65350.0
2018-08-31 13:10:00,16.76,16.77,16.75,16.76,21995.0,16.76,16.77,16.75,16.76,21995.0
2018-08-31 13:20:00,16.76,16.77,16.76,16.77,23655.0,16.76,16.77,16.76,16.77,23655.0
2018-08-31 13:30:00,16.77,16.79,16.76,16.77,54145.0,16.77,16.79,16.76,16.77,54145.0
2018-08-31 13:40:00,16.77,16.81,16.76,16.81,93135.0,16.77,16.81,16.76,16.81,93135.0
2018-08-31 13:50:00,16.8,16.82,16.8,16.81,85820.0,16.8,16.82,16.8,16.81,85820.0
2018-08-31 14:00:00,16.81,16.82,16.8,16.8,111365.0,16.81,16.82,16.8,16.8,111365.0
2018-08-31 14:10:00,16.8,16.82,16.8,16.82,84275.0,16.8,16.82,16.8,16.82,84275.0
2018-08-31 14:20:00,16.82,16.82,16.78,16.78,131660.0,16.82,16.82,16.78,16.78,131660.0
2018-08-31 14:30:00,16.79,16.8,16.77,16.78,111700.0,16.79,16.8,16.77,16.78,111700.0
2018-08-31 14:40:00,16.78,16.79,16.77,16.77,114440.0,16.78,16.79,16.77,16.77,114440.0
2018-08-31 14:50:00,16.78,16.79,16.76,16.76,117760.0,16.78,16.79,16.76,16.76,117760.0
2018-08-31 15:00:00,16.76,16.78,16.75,16.77,105835.0,16.76,16.78,16.75,16.77,105835.0
2018-08-31 15:10:00,16.77,16.79,16.77,16.79,119080.0,16.77,16.79,16.77,16.79,119080.0
2018-08-31 15:20:00,16.79,16.79,16.75,16.75,212165.0,16.79,16.79,16.75,16.75,212165.0
2018-08-31 15:30:00,16.75,16.78,16.74,16.76,164890.0,16.75,16.78,16.74,16.76,164890.0
2018-08-31 15:40:00,16.76,16.79,16.76,16.78,221860.0,16.76,16.79,16.76,16.78,221860.0
2018-08-31 15:50:00,16.78,16.78,16.74,16.75,667890.0,16.78,16.78,16.74,16.75,667890.0
2018-09-04 09:30:00,17.02,17.04,16.83,16.83,671040.0,17.02,17.04,16.83,16.83,671040.0
2018-09-04 09:40:00,16.83,16.87,16.76,16.86,300640.0,16.83,16.87,16.76,16.86,300640.0
2018-09-04 09:50:00,16.87,16.88,16.83,16.85,202655.0,16.87,16.88,16.83,16.85,202655.0
2018-09-04 10:00:00,16.84,16.9,16.81,16.87,333965.0,16.84,16.9,16.81,16.87,333965.0
2018-09-04 10:10:00,16.87,16.9,16.81,16.84,175305.0,16.87,16.9,16.81,16.84,175305.0
2018-09-04 10:20:00,16.84,16.86,16.81,16.82,322375.0,16.84,16.86,16.81,16.82,322375.0
2018-09-04 10:30:00,16.82,16.9,16.8,16.9,226385.0,16.82,16.9,16.8,16.9,226385.0
2018-09-04 10:40:00,16.9,16.98,16.89,16.95,262095.0,16.9,16.98,16.89,16.95,262095.0
2018-09-04 10:50:00,16.96,16.97,16.92,16.93,120695.0,16.96,16.97,16.92,16.93,120695.0
2018-09-04 11:00:00,16.92,16.92,16.84,16.85,158080.0,16.92,16.92,16.84,16.85,158080.0
2018-09-04 11:10:00,16.85,16.92,16.85,16.91,106765.0,16.85,16.92,16.85,16.91,106765.0
2018-09-04 11:20:00,16.91,16.94,16.9,16.91,109645.0,16.91,16.94,16.9,16.91,109645.0
2018-09-04 11:30:00,16.91,16.93,16.91,16.92,153645.0,16.91,16.93,16.91,16.92,153645.0
2018-09-04 11:40:00,16.92,16.93,16.89,16.89,106920.0,16.92,16.93,16.89,16.89,106920.0
2018-09-04 11:50:00,16.9,16.91,16.85,16.86,89280.0,16.9,16.91,16.85,16.86,89280.0
2018-09-04 12:00:00,16.86,16.92,16.86,16.91,92625.0,16.86,16.92,16.86,16.91,92625.0
2018-09-04 12:10:00,16.91,16.97,16.89,16.96,125960.0,16.91,16.97,16.89,16.96,125960.0
2018-09-04 12:20:00,16.97,16.97,16.91,16.95,112465.0,16.97,16.97,16.91,16.95,112465.0
2018-09-04 12:30:00,16.95,16.97,16.94,16.97,104640.0,16.95,16.97,16.94,16.97,104640.0
2018-09-04 12:40:00,16.96,16.99,16.96,16.99,99645.0,16.96,16.99,16.96,16.99,99645.0
2018-09-04 12:50:00,16.99,17.02,16.98,17.02,116655.0,16.99,17.02,16.98,17.02,116655.0
2018-09-04 13:00:00,17.02,17.03,17.01,17.01,79065.0,17.02,17.03,17.01,17.01,79065.0
2018-09-04 13:10:00,17.01,17.05,17.01,17.02,52230.0,17.01,17.05,17.01,17.02,52230.0
2018-09-04 13:20:00,17.02,17.04,17.01,17.04,81015.0,17.02,17.04,17.01,17.04,81015.0
2018-09-04 13:30:00,17.03,17.05,17.02,17.02,66710.0,17.03,17.05,17.02,17.02,66710.0
2018-09-04 13:40:00,17.01,17.06,17.01,17.06,110460.0,17.01,17.06,17.01,17.06,110460.0
2018-09-04 13:50:00,17.06,17.09,17.06,17.08,79715.0,17.06,17.09,17.06,17.08,79715.0
2018-09-04 14:00:00,17.08,17.1,17.08,17.08,80885.0,17.08,17.1,17.08,17.08,80885.0
2018-09-04 14:10:00,17.08,17.1,17.07,17.08,98465.0,17.08,17.1,17.07,17.08,98465.0
2018-09-04 14:20:00,17.09,17.12,17.09,17.11,99575.0,17.09,17.12,17.09,17.11,99575.0
2018-09-04 14:30:00,17.1,17.16,17.1,17.15,86635.0,17.1,17.16,17.1,17.15,86635.0
2018-09-04 14:40:00,17.15,17.16,17.13,17.14,100970.0,17.15,17.16,17.13,17.14,100970.0
2018-09-04 14:50:00,17.13,17.16,17.12,17.16,182260.0,17.13,17.16,17.12,17.16,182260.0
2018-09-04 15:00:00,17.16,17.17,17.14,17.17,84630.0,17.16,17.17,17.14,17.17,84630.0
2018-09-04 15:10:00,17.16,17.17,17.15,17.17,119510.0,17.16,17.17,17.15,17.17,119510.0
2018-09-04 15:20:00,17.17,17.2,17.16,17.19,292835.0,17.17,17.2,17.16,17.19,292835.0
2018-09-04 15:30:00,17.19,17.22,17.18,17.22,176930.0,17.19,17.22,17.18,17.22,176930.0
2018-09-04 15:40:00,17.22,17.22,17.19,17.2,332010.0,17.22,17.22,17.19,17.2,332010.0
2018-09-04 15:50:00,17.2,17.23,17.18,17.22,634470.0,17.2,17.23,17.18,17.22,634470.0
2018-09-05 09:30:00,17.26,17.31,17.1,17.12,230600.0,17.26,17.31,17.1,17.12,230600.0
2018-09-05 09:40:00,17.12,17.12,17.03,17.07,133700.0,17.12,17.12,17.03,17.07,133700.0
2018-09-05 09:50:00,17.06,17.06,16.84,16.84,241875.0,17.06,17.06,16.84,16.84,241875.0
2018-09-05 10:00:00,16.85,16.86,16.7,16.72,578345.0,16.85,16.86,16.7,16.72,578345.0
2018-09-05 10:10:00,16.72,16.75,16.64,16.69,323685.0,16.72,16.75,16.64,16.69,323685.0
2018-09-05 10:20:00,16.67,16.68,16.43,16.51,436115.0,16.67,16.68,16.43,16.51,436115.0
2018-09-05 10:30:00,16.51,16.52,16.35,16.37,298685.0,16.51,16.52,16.35,16.37,298685.0
2018-09-05 10:40:00,16.37,16.48,16.31,16.46,317710.0,16.37,16.48,16.31,16.46,317710.0
2018-09-05 10:50:00,16.45,16.5,16.45,16.49,233035.0,16.45,16.5,16.45,16.49,233035.0
2018-09-05 11:00:00,16.48,16.51,16.44,16.45,187125.0,16.48,16.51,16.44,16.45,187125.0
2018-09-05 11:10:00,16.45,16.46,16.37,16.42,155930.0,16.45,16.46,16.37,16.42,155930.0
2018-09-05 11:20:00,16.43,16.52,16.43,16.49,138715.0,16.43,16.52,16.43,16.49,138715.0
2018-09-05 11:30:00,16.49,16.52,16.47,16.52,90765.0,16.49,16.52,16.47,16.52,90765.0
2018-09-05 11:40:00,16.52,16.55,16.5,16.54,155380.0,16.52,16.55,16.5,16.54,155380.0
2018-09-05 11:50:00,16.54,16.59,16.54,16.59,200400.0,16.54,16.59,16.54,16.59,200400.0
2018-09-05 12:00:00,16.59,16.65,16.59,16.65,120655.0,16.59,16.65,16.59,16.65,120655.0
2018-09-05 12:10:00,16.65,16.65,16.61,16.63,112925.0,16.65,16.65,16.61,16.63,112925.0
2018-09-05 12:20:00,16.63,16.64,16.59,16.62,93305.0,16.63,16.64,16.59,16.62,93305.0
2018-09-05 12:30:00,16.62,16.69,16.62,16.66,255120.0,16.62,16.69,16.62,16.66,255120.0
2018-09-05 12:40:00,16.67,16.69,16.66,16.69,106770.0,16.67,16.69,16.66,16.69,106770.0
2018-09-05 12:50:00,16.69,16.69,16.61,16.61,69440.0,16.69,16.69,16.61,16.61,69440.0
2018-09-05 13:00:00,16.61,16.64,16.6,16.63,71440.0,16.61,16.64,16.6,16.63,71440.0
2018-09-05 13:10:00,16.64,16.68,16.63,16.67,63010.0,16.64,16.68,16.63,16.67,63010.0
2018-09-05 13:20:00,16.67,16.68,16.65,16.67,54575.0,16.67,16.68,16.65,16.67,54575.0
2018-09-05 13:30:00,16.67,16.71,16.67,16.69,82175.0,16.67,16.71,16.67,16.69,82175.0
2018-09-05 13:40:00,16.69,16.73,16.69,16.71,54665.0,16.69,16.73,16.69,16.71,54665.0
2018-09-05 13:50:00,16.71,16.74,16.7,16.72,48015.0,16.71,16.74,16.7,16.72,48015.0
2018-09-05 14:00:00,16.73,16.74,16.7,16.71,78405.0,16.73,16.74,16.7,16.71,78405.0
2018-09-05 14:10:00,16.71,16.72,16.69,16.72,63440.0,16.71,16.72,16.69,16.72,63440.0
2018-09-05 14:20:00,16.72,16.72,16.69,16.69,111780.0,16.72,16.72,16.69,16.69,111780.0
2018-09-05 14:30:00,16.7,16.74,16.7,16.74,94375.0,16.7,16.74,16.7,16.74,94375.0
2018-09-05 14:40:00,16.73,16.75,16.72,16.73,77970.0,16.73,16.75,16.72,16.73,77970.0
2018-09-05 14:50:00,16.73,16.73,16.68,16.7,103485.0,16.73,16.73,16.68,16.7,103485.0
2018-09-05 15:00:00,16.71,16.72,16.69,16.69,328455.0,16.71,16.72,16.69,16.69,328455.0
2018-09-05 15:10:00,16.69,16.72,16.68,16.7,150605.0,16.69,16.72,16.68,16.7,150605.0
2018-09-05 15:20:00,16.71,16.71,16.68,16.69,95070.0,16.71,16.71,16.68,16.69,95070.0
2018-09-05 15:30:00,16.69,16.74,16.69,16.73,260860.0,16.69,16.74,16.69,16.73,260860.0
2018-09-05 15:40:00,16.73,16.74,16.71,16.71,406150.0,16.73,16.74,16.71,16.71,406150.0
2018-09-05 15:50:00,16.71,16.72,16.68,16.71,798795.0,16.71,16.72,16.68,16.71,798795.0
2018-09-06 09:30:00,16.76,16.97,16.75,16.76,273440.0,16.76,16.97,16.75,16.76,273440.0
2018-09-06 09:40:00,16.78,16.89,16.7,16.79,675855.0,16.78,16.89,16.7,16.79,675855.0
2018-09-06 09:50:00,16.79,16.9,16.77,16.88,82155.0,16.79,16.9,16.77,16.88,82155.0
2018-09-06 10:00:00,16.91,16.96,16.85,16.87,91140.0,16.91,16.96,16.85,16.87,91140.0
2018-09-06 10:10:00,16.87,16.87,16.8,16.84,108950.0,16.87,16.87,16.8,16.84,108950.0
2018-09-06 10:20:00,16.84,16.91,16.82,16.91,58520.0,16.84,16.91,16.82,16.91,58520.0
2018-09-06 10:30:00,16.92,16.92,16.87,16.87,103565.0,16.92,16.92,16.87,16.87,103565.0
2018-09-06 10:40:00,16.88,16.92,16.84,16.85,68515.0,16.88,16.92,16.84,16.85,68515.0
2018-09-06 10:50:00,16.85,16.85,16.8,16.83,111450.0,16.85,16.85,16.8,16.83,111450.0
2018-09-06 11:00:00,16.83,16.84,16.71,16.75,114375.0,16.83,16.84,16.71,16.75,114375.0
2018-09-06 11:10:00,16.75,16.82,16.73,16.82,128100.0,16.75,16.82,16.73,16.82,128100.0
2018-09-06 11:20:00,16.82,16.94,16.8,16.92,247475.0,16.82,16.94,16.8,16.92,247475.0
2018-09-06 11:30:00,16.93,16.99,16.91,16.99,149125.0,16.93,16.99,16.91,16.99,149125.0
2018-09-06 11:40:00,16.99,17.05,16.99,17.03,445315.0,16.99,17.05,16.99,17.03,445315.0
2018-09-06 11:50:00,17.02,17.03,16.94,17.0,140835.0,17.02,17.03,16.94,17.0,140835.0
2018-09-06 12:00:00,17.01,17.01,16.98,16.99,51675.0,17.01,17.01,16.98,16.99,51675.0
2018-09-06 12:10:00,16.99,17.03,16.97,16.98,126105.0,16.99,17.03,16.97,16.98,126105.0
2018-09-06 12:20:00,16.98,16.98,16.93,16.93,50090.0,16.98,16.98,16.93,16.93,50090.0
2018-09-06 12:30:00,16.93,16.93,16.88,16.89,77250.0,16.93,16.93,16.88,16.89,77250.0
2018-09-06 12:40:00,16.9,16.93,16.9,16.92,92640.0,16.9,16.93,16.9,16.92,92640.0
2018-09-06 12:50:00,16.92,16.93,16.91,16.91,49100.0,16.92,16.93,16.91,16.91,49100.0
2018-09-06 13:00:00,16.91,16.92,16.89,16.9,48365.0,16.91,16.92,16.89,16.9,48365.0
2018-09-06 13:10:00,16.91,16.97,16.88,16.97,29335.0,16.91,16.97,16.88,16.97,29335.0
2018-09-06 13:20:00,16.96,16.97,16.96,16.97,24495.0,16.96,16.97,16.96,16.97,24495.0
2018-09-06 13:30:00,16.97,16.97,16.95,16.96,28925.0,16.97,16.97,16.95,16.96,28925.0
2018-09-06 13:40:00,16.96,17.0,16.96,16.99,58305.0,16.96,17.0,16.96,16.99,58305.0
2018-09-06 13:50:00,16.98,16.99,16.97,16.99,25755.0,16.98,16.99,16.97,16.99,25755.0
2018-09-06 14:00:00,16.99,17.01,16.99,17.01,97935.0,16.99,17.01,16.99,17.01,97935.0
2018-09-06 14:10:00,17.01,17.01,16.98,17.0,50090.0,17.01,17.01,16.98,17.0,50090.0
2018-09-06 14:20:00,16.99,17.0,16.96,16.97,71320.0,16.99,17.0,16.96,16.97,71320.0
2018-09-06 14:30:00,16.98,17.01,16.98,17.01,59070.0,16.98,17.01,16.98,17.01,59070.0
2018-09-06 14:40:00,17.01,17.03,17.0,17.03,73470.0,17.01,17.03,17.0,17.03,73470.0
2018-09-06 14:50:00,17.02,17.03,17.02,17.02,78085.0,17.02,17.03,17.02,17.02,78085.0
2018-09-06 15:00:00,17.02,17.11,17.02,17.09,124355.0,17.02,17.11,17.02,17.09,124355.0
2018-09-06 15:10:00,17.1,17.15,17.1,17.11,228505.0,17.1,17.15,17.1,17.11,228505.0
2018-09-06 15:20:00,17.11,17.15,17.11,17.15,122300.0,17.11,17.15,17.11,17.15,122300.0
2018-09-06 15:30:00,17.15,17.15,17.09,17.11,179080.0,17.15,17.15,17.09,17.11,179080.0
2018-09-06 15:40:00,17.11,17.11,17.05,17.05,185925.0,17.11,17.11,17.05,17.05,185925.0
2018-09-06 15:50:00,17.05,17.05,16.99,17.0,872935.0,17.05,17.05,16.99,17.0,872935.0
2018-09-07 09:30:00,16.89,16.98,16.75,16.92,267600.0,16.89,16.98,16.75,16.92,267600.0
2018-09-07 09:40:00,16.92,17.09,16.92,17.03,145095.0,16.92,17.09,16.92,17.03,145095.0
2018-09-07 09:50:00,17.04,17.17,17.03,17.17,104190.0,17.04,17.17,17.03,17.17,104190.0
2018-09-07 10:00:00,17.17,17.23,17.17,17.21,75680.0,17.17,17.23,17.17,17.21,75680.0
2018-09-07 10:10:00,17.21,17.29,17.2,17.27,79325.0,17.21,17.29,17.2,17.27,79325.0
2018-09-07 10:20:00,17.26,17.31,17.25,17.25,107040.0,17.26,17.31,17.25,17.25,107040.0
2018-09-07 10:30:00,17.25,17.32,17.25,17.29,144730.0,17.25,17.32,17.25,17.29,144730.0
2018-09-07 10:40:00,17.29,17.36,17.29,17.33,77585.0,17.29,17.36,17.29,17.33,77585.0
2018-09-07 10:50:00,17.32,17.34,17.3,17.31,92535.0,17.32,17.34,17.3,17.31,92535.0
2018-09-07 11:00:00,17.31,17.34,17.29,17.31,88300.0,17.31,17.34,17.29,17.31,88300.0
2018-09-07 11:10:00,17.32,17.34,17.3,17.33,46210.0,17.32,17.34,17.3,17.33,46210.0
2018-09-07 11:20:00,17.33,17.35,17.28,17.3,73765.0,17.33,17.35,17.28,17.3,73765.0
2018-09-07 11:30:00,17.31,17.35,17.29,17.34,48945.0,17.31,17.35,17.29,17.34,48945.0
2018-09-07 11:40:00,17.34,17.34,17.3,17.32,43330.0,17.34,17.34,17.3,17.32,43330.0
2018-09-07 11:50:00,17.32,17.33,17.29,17.29,92590.0,17.32,17.33,17.29,17.29,92590.0
2018-09-07 12:00:00,17.29,17.29,17.16,17.16,107485.0,17.29,17.29,17.16,17.16,107485.0
2018-09-07 12:10:00,17.18,17.22,17.16,17.19,38550.0,17.18,17.22,17.16,17.19,38550.0
2018-09-07 12:20:00,17.19,17.23,17.17,17.17,28795.0,17.19,17.23,17.17,17.17,28795.0
2018-09-07 12:30:00,17.17,17.21,17.17,17.21,34620.0,17.17,17.21,17.17,17.21,34620.0
2018-09-07 12:40:00,17.21,17.26,17.2,17.26,66700.0,17.21,17.26,17.2,17.26,66700.0
2018-09-07 12:50:00,17.26,17.28,17.25,17.26,26490.0,17.26,17.28,17.25,17.26,26490.0
2018-09-07 13:00:00,17.26,17.27,17.17,17.17,82090.0,17.26,17.27,17.17,17.17,82090.0
2018-09-07 13:10:00,17.18,17.19,17.15,17.16,38895.0,17.18,17.19,17.15,17.16,38895.0
2018-09-07 13:20:00,17.16,17.19,17.15,17.19,38305.0,17.16,17.19,17.15,17.19,38305.0
2018-09-07 13:30:00,17.19,17.2,17.15,17.15,45100.0,17.19,17.2,17.15,17.15,45100.0
2018-09-07 13:40:00,17.15,17.15,17.11,17.11,41125.0,17.15,17.15,17.11,17.11,41125.0
2018-09-07 13:50:00,17.12,17.14,17.1,17.1,75500.0,17.12,17.14,17.1,17.1,75500.0
2018-09-07 14:00:00,17.11,17.11,17.08,17.1,51135.0,17.11,17.11,17.08,17.1,51135.0
2018-09-07 14:10:00,17.1,17.14,17.09,17.1,51235.0,17.1,17.14,17.09,17.1,51235.0
2018-09-07 14:20:00,17.1,17.13,17.09,17.13,48735.0,17.1,17.13,17.09,17.13,48735.0
2018-09-07 14:30:00,17.13,17.13,17.1,17.12,52925.0,17.13,17.13,17.1,17.12,52925.0
2018-09-07 14:40:00,17.12,17.13,17.11,17.12,40265.0,17.12,17.13,17.11,17.12,40265.0
2018-09-07 14:50:00,17.11,17.11,17.08,17.1,49200.0,17.11,17.11,17.08,17.1,49200.0
2018-09-07 15:00:00,17.09,17.11,17.08,17.09,58865.0,17.09,17.11,17.08,17.09,58865.0
2018-09-07 15:10:00,17.09,17.12,17.09,17.11,99450.0,17.09,17.12,17.09,17.11,99450.0
2018-09-07 15:20:00,17.11,17.12,17.09,17.1,105930.0,17.11,17.12,17.09,17.1,105930.0
2018-09-07 15:30:00,17.1,17.13,17.07,17.08,146480.0,17.1,17.13,17.07,17.08,146480.0
2018-09-07 15:40:00,17.08,17.08,17.06,17.07,211390.0,17.08,17.08,17.06,17.07,211390.0
2018-09-07 15:50:00,17.07,17.11,17.05,17.1,431925.0,17.07,17.11,17.05,17.1,431925.0
2018-09-10 09:30:00,17.23,17.27,17.13,17.15,196345.0,17.23,17.27,17.13,17.15,196345.0
2018-09-10 09:40:00,17.12,17.26,17.12,17.2,348185.0,17.12,17.26,17.12,17.2,348185.0
2018-09-10 09:50:00,17.21,17.26,17.15,17.23,166660.0,17.21,17.26,17.15,17.23,166660.0
2018-09-10 10:00:00,17.21,17.27,17.2,17.25,202060.0,17.21,17.27,17.2,17.25,202060.0
2018-09-10 10:10:00,17.23,17.28,17.21,17.27,230430.0,17.23,17.28,17.21,17.27,230430.0
2018-09-10 10:20:00,17.27,17.3,17.24,17.3,110390.0,17.27,17.3,17.24,17.3,110390.0
2018-09-10 10:30:00,17.3,17.38,17.29,17.36,102500.0,17.3,17.38,17.29,17.36,102500.0
2018-09-10 10:40:00,17.36,17.36,17.31,17.35,68710.0,17.36,17.36,17.31,17.35,68710.0
2018-09-10 10:50:00,17.36,17.42,17.34,17.35,137715.0,17.36,17.42,17.34,17.35,137715.0
2018-09-10 11:00:00,17.35,17.48,17.32,17.47,153340.0,17.35,17.48,17.32,17.47,153340.0
2018-09-10 11:10:00,17.48,17.49,17.43,17.45,124530.0,17.48,17.49,17.43,17.45,124530.0
2018-09-10 11:20:00,17.45,17.45,17.41,17.43,64030.0,17.45,17.45,17.41,17.43,64030.0
2018-09-10 11:30:00,17.43,17.44,17.4,17.44,132940.0,17.43,17.44,17.4,17.44,132940.0
2018-09-10 11:40:00,17.44,17.46,17.43,17.44,102065.0,17.44,17.46,17.43,17.44,102065.0
2018-09-10 11:50:00,17.44,17.46,17.43,17.44,60125.0,17.44,17.46,17.43,17.44,60125.0
2018-09-10 12:00:00,17.45,17.47,17.42,17.47,116225.0,17.45,17.47,17.42,17.47,116225.0
2018-09-10 12:10:00,17.47,17.52,17.47,17.5,130325.0,17.47,17.52,17.47,17.5,130325.0
2018-09-10 12:20:00,17.5,17.5,17.42,17.43,107535.0,17.5,17.5,17.42,17.43,107535.0
2018-09-10 12:30:00,17.43,17.49,17.43,17.47,76955.0,17.43,17.49,17.43,17.47,76955.0
2018-09-10 12:40:00,17.48,17.51,17.47,17.49,50165.0,17.48,17.51,17.47,17.49,50165.0
2018-09-10 12:50:00,17.49,17.49,17.46,17.47,44220.0,17.49,17.49,17.46,17.47,44220.0
2018-09-10 13:00:00,17.47,17.48,17.45,17.47,31075.0,17.47,17.48,17.45,17.47,31075.0
2018-09-10 13:10:00,17.47,17.52,17.47,17.52,77260.0,17.47,17.52,17.47,17.52,77260.0
2018-09-10 13:20:00,17.51,17.56,17.51,17.54,104325.0,17.51,17.56,17.51,17.54,104325.0
2018-09-10 13:30:00,17.54,17.56,17.53,17.53,98965.0,17.54,17.56,17.53,17.53,98965.0
2018-09-10 13:40:00,17.53,17.55,17.5,17.51,66740.0,17.53,17.55,17.5,17.51,66740.0
2018-09-10 13:50:00,17.51,17.58,17.5,17.57,123065.0,17.51,17.58,17.5,17.57,123065.0
2018-09-10 14:00:00,17.58,17.6,17.53,17.54,130055.0,17.58,17.6,17.53,17.54,130055.0
2018-09-10 14:10:00,17.54,17.54,17.5,17.52,111480.0,17.54,17.54,17.5,17.52,111480.0
2018-09-10 14:20:00,17.52,17.56,17.52,17.55,115140.0,17.52,17.56,17.52,17.55,115140.0
2018-09-10 14:30:00,17.55,17.58,17.53,17.57,122920.0,17.55,17.58,17.53,17.57,122920.0
2018-09-10 14:40:00,17.57,17.58,17.56,17.56,128350.0,17.57,17.58,17.56,17.56,128350.0
2018-09-10 14:50:00,17.56,17.57,17.53,17.54,226205.0,17.56,17.57,17.53,17.54,226205.0
2018-09-10 15:00:00,17.54,17.57,17.54,17.57,81160.0,17.54,17.57,17.54,17.57,81160.0
2018-09-10 15:10:00,17.56,17.57,17.54,17.55,72305.0,17.56,17.57,17.54,17.55,72305.0
2018-09-10 15:20:00,17.55,17.59,17.54,17.57,206360.0,17.55,17.59,17.54,17.57,206360.0
2018-09-10 15:30:00,17.57,17.58,17.53,17.53,201990.0,17.57,17.58,17.53,17.53,201990.0
2018-09-10 15:40:00,17.53,17.57,17.53,17.56,216855.0,17.53,17.57,17.53,17.56,216855.0
2018-09-10 15:50:00,17.55,17.57,17.53,17.57,623500.0,17.55,17.57,17.53,17.57,623500.0
2018-09-11 09:30:00,17.5,17.64,17.44,17.63,229560.0,17.5,17.64,17.44,17.63,229560.0
2018-09-11 09:40:00,17.64,17.74,17.64,17.73,197820.0,17.64,17.74,17.64,17.73,197820.0
2018-09-11 09:50:00,17.72,17.77,17.62,17.62,243315.0,17.72,17.77,17.62,17.62,243315.0
2018-09-11 10:00:00,17.62,17.71,17.61,17.68,271975.0,17.62,17.71,17.61,17.68,271975.0
2018-09-11 10:10:00,17.69,17.69,17.59,17.6,122945.0,17.69,17.69,17.59,17.6,122945.0
2018-09-11 10:20:00,17.6,17.69,17.59,17.61,158510.0,17.6,17.69,17.59,17.61,158510.0
2018-09-11 10:30:00,17.62,17.63,17.56,17.58,185545.0,17.62,17.63,17.56,17.58,185545.0
2018-09-11 10:40:00,17.58,17.61,17.54,17.54,194880.0,17.58,17.61,17.54,17.54,194880.0
2018-09-11 10:50:00,17.54,17.56,17.51,17.51,117870.0,17.54,17.56,17.51,17.51,117870.0
2018-09-11 11:00:00,17.52,17.53,17.51,17.52,177525.0,17.52,17.53,17.51,17.52,177525.0
2018-09-11 11:10:00,17.52,17.54,17.49,17.51,200005.0,17.52,17.54,17.49,17.51,200005.0
2018-09-11 11:20:00,17.52,17.57,17.5,17.56,128600.0,17.52,17.57,17.5,17.56,128600.0
2018-09-11 11:30:00,17.56,17.58,17.52,17.53,119300.0,17.56,17.58,17.52,17.53,119300.0
2018-09-11 11:40:00,17.53,17.57,17.53,17.57,126185.0,17.53,17.57,17.53,17.57,126185.0
2018-09-11 11:50:00,17.58,17.59,17.57,17.59,149500.0,17.58,17.59,17.57,17.59,149500.0
2018-09-11 12:00:00,17.59,17.64,17.58,17.6,158800.0,17.59,17.64,17.58,17.6,158800.0
2018-09-11 12:10:00,17.59,17.6,17.58,17.59,102955.0,17.59,17.6,17.58,17.59,102955.0
2018-09-11 12:20:00,17.59,17.6,17.58,17.59,87375.0,17.59,17.6,17.58,17.59,87375.0
2018-09-11 12:30:00,17.59,17.6,17.57,17.57,101605.0,17.59,17.6,17.57,17.57,101605.0
2018-09-11 12:40:00,17.57,17.57,17.54,17.55,277200.0,17.57,17.57,17.54,17.55,277200.0
2018-09-11 12:50:00,17.55,17.57,17.55,17.56,67095.0,17.55,17.57,17.55,17.56,67095.0
2018-09-11 13:00:00,17.56,17.57,17.52,17.53,131955.0,17.56,17.57,17.52,17.53,131955.0
2018-09-11 13:10:00,17.53,17.54,17.51,17.53,217865.0,17.53,17.54,17.51,17.53,217865.0
2018-09-11 13:20:00,17.53,17.53,17.47,17.47,181450.0,17.53,17.53,17.47,17.47,181450.0
2018-09-11 13:30:00,17.47,17.48,17.44,17.44,67355.0,17.47,17.48,17.44,17.44,67355.0
2018-09-11 13:40:00,17.45,17.48,17.44,17.46,98920.0,17.45,17.48,17.44,17.46,98920.0
2018-09-11 13:50:00,17.46,17.46,17.43,17.45,102030.0,17.46,17.46,17.43,17.45,102030.0
2018-09-11 14:00:00,17.44,17.46,17.42,17.45,151835.0,17.44,17.46,17.42,17.45,151835.0
2018-09-11 14:10:00,17.44,17.48,17.44,17.48,76245.0,17.44,17.48,17.44,17.48,76245.0
2018-09-11 14:20:00,17.48,17.5,17.47,17.48,79035.0,17.48,17.5,17.47,17.48,79035.0
2018-09-11 14:30:00,17.48,17.5,17.48,17.5,75900.0,17.48,17.5,17.48,17.5,75900.0
2018-09-11 14:40:00,17.49,17.5,17.46,17.47,103805.0,17.49,17.5,17.46,17.47,103805.0
2018-09-11 14:50:00,17.46,17.47,17.44,17.44,73750.0,17.46,17.47,17.44,17.44,73750.0
2018-09-11 15:00:00,17.44,17.47,17.44,17.46,182210.0,17.44,17.47,17.44,17.46,182210.0
2018-09-11 15:10:00,17.47,17.48,17.46,17.46,208690.0,17.47,17.48,17.46,17.46,208690.0
2018-09-11 15:20:00,17.46,17.46,17.43,17.45,213205.0,17.46,17.46,17.43,17.45,213205.0
2018-09-11 15:30:00,17.45,17.45,17.42,17.42,251615.0,17.45,17.45,17.42,17.42,251615.0
2018-09-11 15:40:00,17.42,17.43,17.41,17.41,303630.0,17.42,17.43,17.41,17.41,303630.0
2018-09-11 15:50:00,17.41,17.46,17.4,17.45,1000255.0,17.41,17.46,17.4,17.45,1000255.0
2018-09-12 09:30:00,17.47,17.63,17.44,17.48,274090.0,17.47,17.63,17.44,17.48,274090.0
2018-09-12 09:40:00,17.45,17.62,17.45,17.57,300355.0,17.45,17.62,17.45,17.57,300355.0
2018-09-12 09:50:00,17.56,17.6,17.48,17.5,244460.0,17.56,17.6,17.48,17.5,244460.0
2018-09-12 10:00:00,17.53,17.57,17.49,17.5,351860.0,17.53,17.57,17.49,17.5,351860.0
2018-09-12 10:10:00,17.5,17.5,17.44,17.45,200845.0,17.5,17.5,17.44,17.45,200845.0
2018-09-12 10:20:00,17.45,17.46,17.4,17.4,130140.0,17.45,17.46,17.4,17.4,130140.0
2018-09-12 10:30:00,17.4,17.41,17.27,17.33,328250.0,17.4,17.41,17.27,17.33,328250.0
2018-09-12 10:40:00,17.33,17.39,17.33,17.36,152835.0,17.33,17.39,17.33,17.36,152835.0
2018-09-12 10:50:00,17.35,17.42,17.35,17.41,129945.0,17.35,17.42,17.35,17.41,129945.0
2018-09-12 11:00:00,17.41,17.5,17.4,17.49,128755.0,17.41,17.5,17.4,17.49,128755.0
2018-09-12 11:10:00,17.49,17.59,17.48,17.57,89795.0,17.49,17.59,17.48,17.57,89795.0
2018-09-12 11:20:00,17.57,17.6,17.55,17.6,136425.0,17.57,17.6,17.55,17.6,136425.0
2018-09-12 11:30:00,17.59,17.63,17.54,17.54,130290.0,17.59,17.63,17.54,17.54,130290.0
2018-09-12 11:40:00,17.54,17.58,17.52,17.53,79290.0,17.54,17.58,17.52,17.53,79290.0
2018-09-12 11:50:00,17.53,17.54,17.47,17.53,79090.0,17.53,17.54,17.47,17.53,79090.0
2018-09-12 12:00:00,17.54,17.6,17.54,17.57,46560.0,17.54,17.6,17.54,17.57,46560.0
2018-09-12 12:10:00,17.56,17.62,17.56,17.61,80835.0,17.56,17.62,17.56,17.61,80835.0
2018-09-12 12:20:00,17.62,17.64,17.61,17.64,72040.0,17.62,17.64,17.61,17.64,72040.0
2018-09-12 12:30:00,17.64,17.64,17.57,17.59,89670.0,17.64,17.64,17.57,17.59,89670.0
2018-09-12 12:40:00,17.6,17.62,17.59,17.61,54950.0,17.6,17.62,17.59,17.61,54950.0
2018-09-12 12:50:00,17.61,17.62,17.57,17.58,41405.0,17.61,17.62,17.57,17.58,41405.0
2018-09-12 13:00:00,17.58,17.63,17.58,17.63,57095.0,17.58,17.63,17.58,17.63,57095.0
2018-09-12 13:10:00,17.63,17.64,17.59,17.61,60405.0,17.63,17.64,17.59,17.61,60405.0
2018-09-12 13:20:00,17.63,17.66,17.61,17.65,55720.0,17.63,17.66,17.61,17.65,55720.0
2018-09-12 13:30:00,17.65,17.67,17.63,17.63,47330.0,17.65,17.67,17.63,17.63,47330.0
2018-09-12 13:40:00,17.64,17.65,17.62,17.63,75560.0,17.64,17.65,17.62,17.63,75560.0
2018-09-12 13:50:00,17.64,17.64,17.6,17.61,149205.0,17.64,17.64,17.6,17.61,149205.0
2018-09-12 14:00:00,17.61,17.68,17.61,17.67,95645.0,17.61,17.68,17.61,17.67,95645.0
2018-09-12 14:10:00,17.67,17.69,17.63,17.64,119210.0,17.67,17.69,17.63,17.64,119210.0
2018-09-12 14:20:00,17.64,17.67,17.63,17.67,61945.0,17.64,17.67,17.63,17.67,61945.0
2018-09-12 14:30:00,17.67,17.69,17.66,17.68,61370.0,17.67,17.69,17.66,17.68,61370.0
2018-09-12 14:40:00,17.67,17.67,17.6,17.62,187225.0,17.67,17.67,17.6,17.62,187225.0
2018-09-12 14:50:00,17.6,17.63,17.58,17.62,64400.0,17.6,17.63,17.58,17.62,64400.0
2018-09-12 15:00:00,17.62,17.69,17.62,17.67,69740.0,17.62,17.69,17.62,17.67,69740.0
2018-09-12 15:10:00,17.68,17.72,17.68,17.7,101135.0,17.68,17.72,17.68,17.7,101135.0
2018-09-12 15:20:00,17.7,17.74,17.7,17.73,93465.0,17.7,17.74,17.7,17.73,93465.0
2018-09-12 15:30:00,17.74,17.78,17.74,17.77,183800.0,17.74,17.78,17.74,17.77,183800.0
2018-09-12 15:40:00,17.77,17.79,17.74,17.74,277390.0,17.77,17.79,17.74,17.74,277390.0
2018-09-12 15:50:00,17.75,17.79,17.74,17.74,785695.0,17.75,17.79,17.74,17.74,785695.0
2018-09-13 09:30:00,17.85,18.1,17.83,18.07,379550.0,17.85,18.1,17.83,18.07,379550.0
2018-09-13 09:40:00,18.07,18.1,18.0,18.03,261730.0,18.07,18.1,18.0,18.03,261730.0
2018-09-13 09:50:00,18.03,18.05,17.88,17.88,232805.0,18.03,18.05,17.88,17.88,232805.0
2018-09-13 10:00:00,17.88,18.01,17.86,17.9,287785.0,17.88,18.01,17.86,17.9,287785.0
2018-09-13 10:10:00,17.91,17.93,17.79,17.84,233640.0,17.91,17.93,17.79,17.84,233640.0
2018-09-13 10:20:00,17.84,17.84,17.76,17.78,181195.0,17.84,17.84,17.76,17.78,181195.0
2018-09-13 10:30:00,17.78,17.83,17.75,17.76,142005.0,17.78,17.83,17.75,17.76,142005.0
2018-09-13 10:40:00,17.76,17.76,17.71,17.71,150320.0,17.76,17.76,17.71,17.71,150320.0
2018-09-13 10:50:00,17.72,17.77,17.7,17.75,162590.0,17.72,17.77,17.7,17.75,162590.0
2018-09-13 11:00:00,17.75,17.8,17.73,17.77,96285.0,17.75,17.8,17.73,17.77,96285.0
2018-09-13 11:10:00,17.76,17.79,17.73,17.78,135995.0,17.76,17.79,17.73,17.78,135995.0
2018-09-13 11:20:00,17.77,17.79,17.75,17.77,114645.0,17.77,17.79,17.75,17.77,114645.0
2018-09-13 11:30:00,17.78,17.79,17.76,17.79,81365.0,17.78,17.79,17.76,17.79,81365.0
2018-09-13 11:40:00,17.79,17.85,17.78,17.84,80930.0,17.79,17.85,17.78,17.84,80930.0
2018-09-13 11:50:00,17.84,17.88,17.84,17.87,102955.0,17.84,17.88,17.84,17.87,102955.0
2018-09-13 12:00:00,17.88,17.9,17.87,17.89,144970.0,17.88,17.9,17.87,17.89,144970.0
2018-09-13 12:10:00,17.89,17.89,17.85,17.86,105415.0,17.89,17.89,17.85,17.86,105415.0
2018-09-13 12:20:00,17.86,17.87,17.82,17.82,99785.0,17.86,17.87,17.82,17.82,99785.0
2018-09-13 12:30:00,17.82,17.86,17.81,17.85,118880.0,17.82,17.86,17.81,17.85,118880.0
2018-09-13 12:40:00,17.85,17.87,17.85,17.86,66075.0,17.85,17.87,17.85,17.86,66075.0
2018-09-13 12:50:00,17.87,17.87,17.84,17.84,62220.0,17.87,17.87,17.84,17.84,62220.0
2018-09-13 13:00:00,17.85,17.85,17.84,17.84,59975.0,17.85,17.85,17.84,17.84,59975.0
2018-09-13 13:10:00,17.84,17.85,17.82,17.84,116425.0,17.84,17.85,17.82,17.84,116425.0
2018-09-13 13:20:00,17.84,17.87,17.84,17.87,63185.0,17.84,17.87,17.84,17.87,63185.0
2018-09-13 13:30:00,17.87,17.89,17.86,17.86,57350.0,17.87,17.89,17.86,17.86,57350.0
2018-09-13 13:40:00,17.87,17.87,17.85,17.86,101260.0,17.87,17.87,17.85,17.86,101260.0
2018-09-13 13:50:00,17.86,17.87,17.84,17.87,85280.0,17.86,17.87,17.84,17.87,85280.0
2018-09-13 14:00:00,17.87,17.91,17.87,17.87,262160.0,17.87,17.91,17.87,17.87,262160.0
2018-09-13 14:10:00,17.87,17.88,17.81,17.82,115005.0,17.87,17.88,17.81,17.82,115005.0
2018-09-13 14:20:00,17.82,17.86,17.81,17.86,173310.0,17.82,17.86,17.81,17.86,173310.0
2018-09-13 14:30:00,17.85,17.89,17.85,17.88,190720.0,17.85,17.89,17.85,17.88,190720.0
2018-09-13 14:40:00,17.88,17.9,17.88,17.89,93710.0,17.88,17.9,17.88,17.89,93710.0
2018-09-13 14:50:00,17.89,17.96,17.88,17.94,231795.0,17.89,17.96,17.88,17.94,231795.0
2018-09-13 15:00:00,17.95,17.95,17.91,17.92,208710.0,17.95,17.95,17.91,17.92,208710.0
2018-09-13 15:10:00,17.92,17.93,17.9,17.92,148525.0,17.92,17.93,17.9,17.92,148525.0
2018-09-13 15:20:00,17.92,17.94,17.91,17.92,219030.0,17.92,17.94,17.91,17.92,219030.0
2018-09-13 15:30:00,17.92,17.97,17.91,17.96,346205.0,17.92,17.97,17.91,17.96,346205.0
2018-09-13 15:40:00,17.96,17.99,17.96,17.98,346525.0,17.96,17.99,17.96,17.98,346525.0
2018-09-13 15:50:00,17.98,18.0,17.97,17.99,656625.0,17.98,18.0,17.97,17.99,656625.0
2018-09-14 09:30:00,18.0,18.14,18.0,18.13,350430.0,18.0,18.14,18.0,18.13,350430.0
2018-09-14 09:40:00,18.13,18.22,18.11,18.16,198610.0,18.13,18.22,18.11,18.16,198610.0
2018-09-14 09:50:00,18.15,18.18,18.1,18.18,143530.0,18.15,18.18,18.1,18.18,143530.0
2018-09-14 10:00:00,18.17,18.18,18.12,18.14,97910.0,18.17,18.18,18.12,18.14,97910.0
2018-09-14 10:10:00,18.12,18.2,18.12,18.17,85485.0,18.12,18.2,18.12,18.17,85485.0
2018-09-14 10:20:00,18.18,18.2,18.17,18.19,69170.0,18.18,18.2,18.17,18.19,69170.0
2018-09-14 10:30:00,18.19,18.25,18.19,18.19,233100.0,18.19,18.25,18.19,18.19,233100.0
2018-09-14 10:40:00,18.19,18.19,18.13,18.13,116370.0,18.19,18.19,18.13,18.13,116370.0
2018-09-14 10:50:00,18.13,18.15,18.1,18.12,121110.0,18.13,18.15,18.1,18.12,121110.0
2018-09-14 11:00:00,18.12,18.13,18.1,18.13,250900.0,18.12,18.13,18.1,18.13,250900.0
2018-09-14 11:10:00,18.13,18.14,18.1,18.12,142975.0,18.13,18.14,18.1,18.12,142975.0
2018-09-14 11:20:00,18.11,18.16,18.09,18.12,147970.0,18.11,18.16,18.09,18.12,147970.0
2018-09-14 11:30:00,18.12,18.15,18.12,18.15,109330.0,18.12,18.15,18.12,18.15,109330.0
2018-09-14 11:40:00,18.14,18.16,18.13,18.16,55205.0,18.14,18.16,18.13,18.16,55205.0
2018-09-14 11:50:00,18.16,18.16,18.13,18.13,74580.0,18.16,18.16,18.13,18.13,74580.0
2018-09-14 12:00:00,18.12,18.12,18.09,18.1,161740.0,18.12,18.12,18.09,18.1,161740.0
2018-09-14 12:10:00,18.1,18.14,18.09,18.12,92450.0,18.1,18.14,18.09,18.12,92450.0
2018-09-14 12:20:00,18.13,18.13,18.05,18.07,123065.0,18.13,18.13,18.05,18.07,123065.0
2018-09-14 12:30:00,18.06,18.09,18.06,18.09,99030.0,18.06,18.09,18.06,18.09,99030.0
2018-09-14 12:40:00,18.09,18.15,18.09,18.15,80470.0,18.09,18.15,18.09,18.15,80470.0
2018-09-14 12:50:00,18.15,18.16,18.1,18.1,67665.0,18.15,18.16,18.1,18.1,67665.0
2018-09-14 13:00:00,18.11,18.13,18.06,18.06,209610.0,18.11,18.13,18.06,18.06,209610.0
2018-09-14 13:10:00,18.05,18.09,18.04,18.09,61840.0,18.05,18.09,18.04,18.09,61840.0
2018-09-14 13:20:00,18.09,18.1,18.08,18.09,45755.0,18.09,18.1,18.08,18.09,45755.0
2018-09-14 13:30:00,18.08,18.11,18.08,18.1,295765.0,18.08,18.11,18.08,18.1,295765.0
2018-09-14 13:40:00,18.1,18.11,18.09,18.1,77120.0,18.1,18.11,18.09,18.1,77120.0
2018-09-14 13:50:00,18.1,18.11,18.09,18.09,167755.0,18.1,18.11,18.09,18.09,167755.0
2018-09-14 14:00:00,18.1,18.12,18.09,18.1,68480.0,18.1,18.12,18.09,18.1,68480.0
2018-09-14 14:10:00,18.1,18.11,18.09,18.09,87410.0,18.1,18.11,18.09,18.09,87410.0
2018-09-14 14:20:00,18.09,18.09,18.07,18.08,55370.0,18.09,18.09,18.07,18.08,55370.0
2018-09-14 14:30:00,18.08,18.1,18.07,18.08,41270.0,18.08,18.1,18.07,18.08,41270.0
2018-09-14 14:40:00,18.08,18.09,18.07,18.07,69150.0,18.08,18.09,18.07,18.07,69150.0
2018-09-14 14:50:00,18.07,18.09,18.07,18.08,72195.0,18.07,18.09,18.07,18.08,72195.0
2018-09-14 15:00:00,18.07,18.1,18.07,18.09,104860.0,18.07,18.1,18.07,18.09,104860.0
2018-09-14 15:10:00,18.09,18.1,18.07,18.08,81540.0,18.09,18.1,18.07,18.08,81540.0
2018-09-14 15:20:00,18.08,18.1,18.06,18.09,120190.0,18.08,18.1,18.06,18.09,120190.0
2018-09-14 15:30:00,18.09,18.1,18.09,18.09,113025.0,18.09,18.1,18.09,18.09,113025.0
2018-09-14 15:40:00,18.09,18.12,18.09,18.12,160185.0,18.09,18.12,18.09,18.12,160185.0
2018-09-14 15:50:00,18.12,18.12,18.05,18.07,576620.0,18.12,18.12,18.05,18.07,576620.0
2018-09-17 09:30:00,18.06,18.15,17.73,17.75,336755.0,18.06,18.15,17.73,17.75,336755.0
2018-09-17 09:40:00,17.76,17.87,17.67,17.85,133615.0,17.76,17.87,17.67,17.85,133615.0
2018-09-17 09:50:00,17.86,17.9,17.72,17.8,117890.0,17.86,17.9,17.72,17.8,117890.0
2018-09-17 10:00:00,17.79,17.79,17.52,17.62,291685.0,17.79,17.79,17.52,17.62,291685.0
2018-09-17 10:10:00,17.61,17.62,17.55,17.58,153730.0,17.61,17.62,17.55,17.58,153730.0
2018-09-17 10:20:00,17.58,17.63,17.56,17.62,84620.0,17.58,17.63,17.56,17.62,84620.0
2018-09-17 10:30:00,17.6,17.63,17.59,17.62,161545.0,17.6,17.63,17.59,17.62,161545.0
2018-09-17 10:40:00,17.63,17.67,17.59,17.62,125120.0,17.63,17.67,17.59,17.62,125120.0
2018-09-17 10:50:00,17.61,17.64,17.59,17.64,58260.0,17.61,17.64,17.59,17.64,58260.0
2018-09-17 11:00:00,17.64,17.69,17.64,17.68,65595.0,17.64,17.69,17.64,17.68,65595.0
2018-09-17 11:10:00,17.69,17.74,17.69,17.7,85885.0,17.69,17.74,17.69,17.7,85885.0
2018-09-17 11:20:00,17.7,17.76,17.7,17.76,122295.0,17.7,17.76,17.7,17.76,122295.0
2018-09-17 11:30:00,17.77,17.81,17.76,17.81,80675.0,17.77,17.81,17.76,17.81,80675.0
2018-09-17 11:40:00,17.81,17.84,17.8,17.82,78170.0,17.81,17.84,17.8,17.82,78170.0
2018-09-17 11:50:00,17.82,17.85,17.81,17.83,75005.0,17.82,17.85,17.81,17.83,75005.0
2018-09-17 12:00:00,17.84,17.86,17.83,17.83,105850.0,17.84,17.86,17.83,17.83,105850.0
2018-09-17 12:10:00,17.83,17.84,17.8,17.82,84670.0,17.83,17.84,17.8,17.82,84670.0
2018-09-17 12:20:00,17.82,17.82,17.75,17.75,60515.0,17.82,17.82,17.75,17.75,60515.0
2018-09-17 12:30:00,17.74,17.75,17.72,17.75,29930.0,17.74,17.75,17.72,17.75,29930.0
2018-09-17 12:40:00,17.74,17.8,17.74,17.8,33735.0,17.74,17.8,17.74,17.8,33735.0
2018-09-17 12:50:00,17.81,17.82,17.75,17.79,47635.0,17.81,17.82,17.75,17.79,47635.0
2018-09-17 13:00:00,17.79,17.8,17.75,17.75,63550.0,17.79,17.8,17.75,17.75,63550.0
2018-09-17 13:10:00,17.75,17.75,17.72,17.72,63740.0,17.75,17.75,17.72,17.72,63740.0
2018-09-17 13:20:00,17.72,17.72,17.67,17.67,51885.0,17.72,17.72,17.67,17.67,51885.0
2018-09-17 13:30:00,17.67,17.67,17.63,17.64,90170.0,17.67,17.67,17.63,17.64,90170.0
2018-09-17 13:40:00,17.65,17.68,17.65,17.67,72250.0,17.65,17.68,17.65,17.67,72250.0
2018-09-17 13:50:00,17.67,17.72,17.65,17.72,140240.0,17.67,17.72,17.65,17.72,140240.0
2018-09-17 14:00:00,17.71,17.72,17.69,17.72,95700.0,17.71,17.72,17.69,17.72,95700.0
2018-09-17 14:10:00,17.73,17.77,17.73,17.76,89540.0,17.73,17.77,17.73,17.76,89540.0
2018-09-17 14:20:00,17.76,17.76,17.73,17.74,111810.0,17.76,17.76,17.73,17.74,111810.0
2018-09-17 14:30:00,17.74,17.78,17.74,17.77,71250.0,17.74,17.78,17.74,17.77,71250.0
2018-09-17 14:40:00,17.77,17.78,17.73,17.73,104050.0,17.77,17.78,17.73,17.73,104050.0
2018-09-17 14:50:00,17.73,17.74,17.69,17.7,128420.0,17.73,17.74,17.69,17.7,128420.0
2018-09-17 15:00:00,17.7,17.71,17.68,17.68,160395.0,17.7,17.71,17.68,17.68,160395.0
2018-09-17 15:10:00,17.68,17.68,17.63,17.64,167865.0,17.68,17.68,17.63,17.64,167865.0
2018-09-17 15:20:00,17.64,17.67,17.64,17.67,132350.0,17.64,17.67,17.64,17.67,132350.0
2018-09-17 15:30:00,17.67,17.68,17.63,17.64,215540.0,17.67,17.68,17.63,17.64,215540.0
2018-09-17 15:40:00,17.64,17.66,17.63,17.65,315030.0,17.64,17.66,17.63,17.65,315030.0
2018-09-17 15:50:00,17.66,17.66,17.62,17.64,618680.0,17.66,17.66,17.62,17.64,618680.0
2018-09-18 09:30:00,17.32,17.5,17.06,17.43,761245.0,17.32,17.5,17.06,17.43,761245.0
2018-09-18 09:40:00,17.45,17.53,17.34,17.51,276045.0,17.45,17.53,17.34,17.51,276045.0
2018-09-18 09:50:00,17.51,17.64,17.48,17.6,197360.0,17.51,17.64,17.48,17.6,197360.0
2018-09-18 10:00:00,17.6,17.72,17.48,17.67,353850.0,17.6,17.72,17.48,17.67,353850.0
2018-09-18 10:10:00,17.67,17.89,17.67,17.84,242535.0,17.67,17.89,17.67,17.84,242535.0
2018-09-18 10:20:00,17.84,17.88,17.7,17.72,141455.0,17.84,17.88,17.7,17.72,141455.0
2018-09-18 10:30:00,17.73,17.77,17.66,17.67,211185.0,17.73,17.77,17.66,17.67,211185.0
2018-09-18 10:40:00,17.68,17.81,17.67,17.75,107495.0,17.68,17.81,17.67,17.75,107495.0
2018-09-18 10:50:00,17.75,17.8,17.69,17.75,217905.0,17.75,17.8,17.69,17.75,217905.0
2018-09-18 11:00:00,17.76,17.82,17.75,17.78,98405.0,17.76,17.82,17.75,17.78,98405.0
2018-09-18 11:10:00,17.79,17.81,17.77,17.79,96500.0,17.79,17.81,17.77,17.79,96500.0
2018-09-18 11:20:00,17.79,17.88,17.79,17.88,106705.0,17.79,17.88,17.79,17.88,106705.0
2018-09-18 11:30:00,17.87,17.88,17.83,17.85,78230.0,17.87,17.88,17.83,17.85,78230.0
2018-09-18 11:40:00,17.86,17.88,17.81,17.84,99335.0,17.86,17.88,17.81,17.84,99335.0
2018-09-18 11:50:00,17.85,17.88,17.82,17.84,70005.0,17.85,17.88,17.82,17.84,70005.0
2018-09-18 12:00:00,17.84,17.86,17.83,17.84,36560.0,17.84,17.86,17.83,17.84,36560.0
2018-09-18 12:10:00,17.84,17.84,17.8,17.81,97385.0,17.84,17.84,17.8,17.81,97385.0
2018-09-18 12:20:00,17.81,17.87,17.81,17.86,61105.0,17.81,17.87,17.81,17.86,61105.0
2018-09-18 12:30:00,17.86,17.88,17.85,17.87,80500.0,17.86,17.88,17.85,17.87,80500.0
2018-09-18 12:40:00,17.88,17.89,17.85,17.85,182910.0,17.88,17.89,17.85,17.85,182910.0
2018-09-18 12:50:00,17.85,17.87,17.82,17.87,126735.0,17.85,17.87,17.82,17.87,126735.0
2018-09-18 13:00:00,17.87,17.88,17.82,17.84,82305.0,17.87,17.88,17.82,17.84,82305.0
2018-09-18 13:10:00,17.83,17.85,17.81,17.84,48755.0,17.83,17.85,17.81,17.84,48755.0
2018-09-18 13:20:00,17.84,17.85,17.8,17.81,58890.0,17.84,17.85,17.8,17.81,58890.0
2018-09-18 13:30:00,17.81,17.81,17.75,17.8,197730.0,17.81,17.81,17.75,17.8,197730.0
2018-09-18 13:40:00,17.8,17.84,17.79,17.82,99615.0,17.8,17.84,17.79,17.82,99615.0
2018-09-18 13:50:00,17.82,17.84,17.81,17.82,71965.0,17.82,17.84,17.81,17.82,71965.0
2018-09-18 14:00:00,17.82,17.83,17.81,17.82,67915.0,17.82,17.83,17.81,17.82,67915.0
2018-09-18 14:10:00,17.82,17.83,17.78,17.79,96750.0,17.82,17.83,17.78,17.79,96750.0
2018-09-18 14:20:00,17.79,17.82,17.77,17.78,132885.0,17.79,17.82,17.77,17.78,132885.0
2018-09-18 14:30:00,17.78,17.8,17.76,17.76,178120.0,17.78,17.8,17.76,17.76,178120.0
2018-09-18 14:40:00,17.76,17.77,17.74,17.75,99910.0,17.76,17.77,17.74,17.75,99910.0
2018-09-18 14:50:00,17.75,17.79,17.73,17.75,208820.0,17.75,17.79,17.73,17.75,208820.0
2018-09-18 15:00:00,17.75,17.76,17.73,17.73,105760.0,17.75,17.76,17.73,17.73,105760.0
2018-09-18 15:10:00,17.73,17.73,17.7,17.7,104160.0,17.73,17.73,17.7,17.7,104160.0
2018-09-18 15:20:00,17.7,17.73,17.7,17.7,195165.0,17.7,17.73,17.7,17.7,195165.0
2018-09-18 15:30:00,17.7,17.71,17.69,17.7,204210.0,17.7,17.71,17.69,17.7,204210.0
2018-09-18 15:40:00,17.7,17.7,17.66,17.67,321350.0,17.7,17.7,17.66,17.67,321350.0
2018-09-18 15:50:00,17.67,17.71,17.65,17.68,428335.0,17.67,17.71,17.65,17.68,428335.0
2018-09-19 09:30:00,17.73,17.79,17.41,17.42,227370.0,17.73,17.79,17.41,17.42,227370.0
2018-09-19 09:40:00,17.42,17.49,17.38,17.43,173265.0,17.42,17.49,17.38,17.43,173265.0
2018-09-19 09:50:00,17.44,17.46,17.37,17.38,83225.0,17.44,17.46,17.37,17.38,83225.0
2018-09-19 10:00:00,17.39,17.49,17.35,17.35,157585.0,17.39,17.49,17.35,17.35,157585.0
2018-09-19 10:10:00,17.35,17.35,17.23,17.26,161250.0,17.35,17.35,17.23,17.26,161250.0
2018-09-19 10:20:00,17.25,17.29,17.19,17.26,171095.0,17.25,17.29,17.19,17.26,171095.0
2018-09-19 10:30:00,17.25,17.27,17.16,17.17,119250.0,17.25,17.27,17.16,17.17,119250.0
2018-09-19 10:40:00,17.17,17.19,17.12,17.14,272895.0,17.17,17.19,17.12,17.14,272895.0
2018-09-19 10:50:00,17.14,17.17,17.08,17.14,149335.0,17.14,17.17,17.08,17.14,149335.0
2018-09-19 11:00:00,17.14,17.23,17.1,17.22,114365.0,17.14,17.23,17.1,17.22,114365.0
2018-09-19 11:10:00,17.23,17.28,17.23,17.25,111685.0,17.23,17.28,17.23,17.25,111685.0
2018-09-19 11:20:00,17.26,17.3,17.23,17.24,92535.0,17.26,17.3,17.23,17.24,92535.0
2018-09-19 11:30:00,17.22,17.26,17.21,17.25,34710.0,17.22,17.26,17.21,17.25,34710.0
2018-09-19 11:40:00,17.26,17.26,17.18,17.18,92695.0,17.26,17.26,17.18,17.18,92695.0
2018-09-19 11:50:00,17.18,17.21,17.17,17.19,82555.0,17.18,17.21,17.17,17.19,82555.0
2018-09-19 12:00:00,17.2,17.2,17.12,17.13,66745.0,17.2,17.2,17.12,17.13,66745.0
2018-09-19 12:10:00,17.13,17.13,17.02,17.05,252930.0,17.13,17.13,17.02,17.05,252930.0
2018-09-19 12:20:00,17.08,17.12,17.07,17.07,59495.0,17.08,17.12,17.07,17.07,59495.0
2018-09-19 12:30:00,17.07,17.1,16.96,17.01,340000.0,17.07,17.1,16.96,17.01,340000.0
2018-09-19 12:40:00,17.01,17.02,16.99,17.02,64555.0,17.01,17.02,16.99,17.02,64555.0
2018-09-19 12:50:00,17.02,17.04,17.01,17.02,78775.0,17.02,17.04,17.01,17.02,78775.0
2018-09-19 13:00:00,17.02,17.03,16.98,16.99,139570.0,17.02,17.03,16.98,16.99,139570.0
2018-09-19 13:10:00,16.99,17.02,16.98,16.99,83935.0,16.99,17.02,16.98,16.99,83935.0
2018-09-19 13:20:00,16.99,17.0,16.97,16.98,202935.0,16.99,17.0,16.97,16.98,202935.0
2018-09-19 13:30:00,16.98,16.98,16.91,16.94,331705.0,16.98,16.98,16.91,16.94,331705.0
2018-09-19 13:40:00,16.94,17.04,16.94,17.01,321455.0,16.94,17.04,16.94,17.01,321455.0
2018-09-19 13:50:00,17.01,17.06,17.01,17.03,183315.0,17.01,17.06,17.01,17.03,183315.0
2018-09-19 14:00:00,17.03,17.06,17.03,17.05,284795.0,17.03,17.06,17.03,17.05,284795.0
2018-09-19 14:10:00,17.05,17.07,17.04,17.05,94970.0,17.05,17.07,17.04,17.05,94970.0
2018-09-19 14:20:00,17.05,17.09,17.05,17.07,72680.0,17.05,17.09,17.05,17.07,72680.0
2018-09-19 14:30:00,17.07,17.07,17.04,17.06,97135.0,17.07,17.07,17.04,17.06,97135.0
2018-09-19 14:40:00,17.07,17.1,17.05,17.1,244085.0,17.07,17.1,17.05,17.1,244085.0
2018-09-19 14:50:00,17.1,17.11,17.06,17.06,94665.0,17.1,17.11,17.06,17.06,94665.0
2018-09-19 15:00:00,17.06,17.07,17.05,17.07,104835.0,17.06,17.07,17.05,17.07,104835.0
2018-09-19 15:10:00,17.06,17.07,17.05,17.07,159860.0,17.06,17.07,17.05,17.07,159860.0
2018-09-19 15:20:00,17.07,17.1,17.07,17.08,216385.0,17.07,17.1,17.07,17.08,216385.0
2018-09-19 15:30:00,17.08,17.11,17.06,17.11,358735.0,17.08,17.11,17.06,17.11,358735.0
2018-09-19 15:40:00,17.11,17.16,17.1,17.15,382210.0,17.11,17.16,17.1,17.15,382210.0
2018-09-19 15:50:00,17.15,17.19,17.14,17.17,860825.0,17.15,17.19,17.14,17.17,860825.0
2018-09-20 09:30:00,16.8,16.88,16.55,16.8,837080.0,16.8,16.88,16.55,16.8,837080.0
2018-09-20 09:40:00,16.82,17.13,16.81,17.1,380305.0,16.82,17.13,16.81,17.1,380305.0
2018-09-20 09:50:00,17.09,17.23,17.07,17.23,357090.0,17.09,17.23,17.07,17.23,357090.0
2018-09-20 10:00:00,17.22,17.29,17.18,17.23,446630.0,17.22,17.29,17.18,17.23,446630.0
2018-09-20 10:10:00,17.24,17.25,17.17,17.19,170960.0,17.24,17.25,17.17,17.19,170960.0
2018-09-20 10:20:00,17.19,17.22,17.05,17.06,236545.0,17.19,17.22,17.05,17.06,236545.0
2018-09-20 10:30:00,17.06,17.15,17.03,17.14,172280.0,17.06,17.15,17.03,17.14,172280.0
2018-09-20 10:40:00,17.15,17.17,17.08,17.08,204285.0,17.15,17.17,17.08,17.08,204285.0
2018-09-20 10:50:00,17.08,17.1,17.03,17.05,303220.0,17.08,17.1,17.03,17.05,303220.0
2018-09-20 11:00:00,17.05,17.12,17.05,17.11,271860.0,17.05,17.12,17.05,17.11,271860.0
2018-09-20 11:10:00,17.11,17.11,17.08,17.09,220190.0,17.11,17.11,17.08,17.09,220190.0
2018-09-20 11:20:00,17.1,17.18,17.1,17.14,304065.0,17.1,17.18,17.1,17.14,304065.0
2018-09-20 11:30:00,17.14,17.2,17.13,17.18,83675.0,17.14,17.2,17.13,17.18,83675.0
2018-09-20 11:40:00,17.19,17.19,17.14,17.17,87810.0,17.19,17.19,17.14,17.17,87810.0
2018-09-20 11:50:00,17.16,17.16,17.11,17.12,75150.0,17.16,17.16,17.11,17.12,75150.0
2018-09-20 12:00:00,17.12,17.13,17.06,17.13,120575.0,17.12,17.13,17.06,17.13,120575.0
2018-09-20 12:10:00,17.13,17.14,17.07,17.09,107105.0,17.13,17.14,17.07,17.09,107105.0
2018-09-20 12:20:00,17.09,17.13,17.09,17.12,67860.0,17.09,17.13,17.09,17.12,67860.0
2018-09-20 12:30:00,17.12,17.14,17.09,17.13,88055.0,17.12,17.14,17.09,17.13,88055.0
2018-09-20 12:40:00,17.14,17.14,17.1,17.11,107485.0,17.14,17.14,17.1,17.11,107485.0
2018-09-20 12:50:00,17.11,17.11,17.09,17.09,98695.0,17.11,17.11,17.09,17.09,98695.0
2018-09-20 13:00:00,17.09,17.11,17.08,17.11,87415.0,17.09,17.11,17.08,17.11,87415.0
2018-09-20 13:10:00,17.1,17.13,17.09,17.09,135035.0,17.1,17.13,17.09,17.09,135035.0
2018-09-20 13:20:00,17.09,17.12,17.09,17.12,64540.0,17.09,17.12,17.09,17.12,64540.0
2018-09-20 13:30:00,17.12,17.15,17.12,17.14,77060.0,17.12,17.15,17.12,17.14,77060.0
2018-09-20 13:40:00,17.15,17.15,17.11,17.14,121595.0,17.15,17.15,17.11,17.14,121595.0
2018-09-20 13:50:00,17.14,17.2,17.14,17.2,92745.0,17.14,17.2,17.14,17.2,92745.0
2018-09-20 14:00:00,17.19,17.22,17.19,17.21,93335.0,17.19,17.22,17.19,17.21,93335.0
2018-09-20 14:10:00,17.21,17.24,17.21,17.24,122590.0,17.21,17.24,17.21,17.24,122590.0
2018-09-20 14:20:00,17.24,17.24,17.2,17.21,87420.0,17.24,17.24,17.2,17.21,87420.0
2018-09-20 14:30:00,17.21,17.22,17.2,17.22,73015.0,17.21,17.22,17.2,17.22,73015.0
2018-09-20 14:40:00,17.21,17.22,17.2,17.21,110815.0,17.21,17.22,17.2,17.21,110815.0
2018-09-20 14:50:00,17.21,17.22,17.18,17.19,166465.0,17.21,17.22,17.18,17.19,166465.0
2018-09-20 15:00:00,17.19,17.21,17.18,17.19,171310.0,17.19,17.21,17.18,17.19,171310.0
2018-09-20 15:10:00,17.19,17.2,17.17,17.17,132775.0,17.19,17.2,17.17,17.17,132775.0
2018-09-20 15:20:00,17.17,17.19,17.16,17.19,148905.0,17.17,17.19,17.16,17.19,148905.0
2018-09-20 15:30:00,17.19,17.2,17.17,17.19,222990.0,17.19,17.2,17.17,17.19,222990.0
2018-09-20 15:40:00,17.19,17.19,17.16,17.17,295605.0,17.19,17.19,17.16,17.17,295605.0
2018-09-20 15:50:00,17.16,17.17,17.11,17.15,1065535.0,17.16,17.17,17.11,17.15,1065535.0
2018-09-21 09:30:00,17.18,17.36,17.14,17.36,1078905.0,17.18,17.36,17.14,17.36,1078905.0
2018-09-21 09:40:00,17.4,17.43,17.3,17.31,94910.0,17.4,17.43,17.3,17.31,94910.0
2018-09-21 09:50:00,17.31,17.35,17.26,17.31,180595.0,17.31,17.35,17.26,17.31,180595.0
2018-09-21 10:00:00,17.32,17.38,17.31,17.36,195525.0,17.32,17.38,17.31,17.36,195525.0
2018-09-21 10:10:00,17.35,17.37,17.26,17.34,146100.0,17.35,17.37,17.26,17.34,146100.0
2018-09-21 10:20:00,17.34,17.36,17.21,17.23,140070.0,17.34,17.36,17.21,17.23,140070.0
2018-09-21 10:30:00,17.21,17.25,17.16,17.24,63120.0,17.21,17.25,17.16,17.24,63120.0
2018-09-21 10:40:00,17.24,17.26,17.18,17.23,111905.0,17.24,17.26,17.18,17.23,111905.0
2018-09-21 10:50:00,17.2,17.21,17.17,17.18,57340.0,17.2,17.21,17.17,17.18,57340.0
2018-09-21 11:00:00,17.18,17.18,17.12,17.15,120460.0,17.18,17.18,17.12,17.15,120460.0
2018-09-21 11:10:00,17.14,17.15,17.11,17.13,67245.0,17.14,17.15,17.11,17.13,67245.0
2018-09-21 11:20:00,17.12,17.18,17.12,17.18,61790.0,17.12,17.18,17.12,17.18,61790.0
2018-09-21 11:30:00,17.19,17.19,17.16,17.16,42290.0,17.19,17.19,17.16,17.16,42290.0
2018-09-21 11:40:00,17.15,17.15,17.12,17.14,61160.0,17.15,17.15,17.12,17.14,61160.0
2018-09-21 11:50:00,17.13,17.16,17.11,17.12,66995.0,17.13,17.16,17.11,17.12,66995.0
2018-09-21 12:00:00,17.12,17.15,17.12,17.13,43125.0,17.12,17.15,17.12,17.13,43125.0
2018-09-21 12:10:00,17.13,17.14,17.11,17.12,47360.0,17.13,17.14,17.11,17.12,47360.0
2018-09-21 12:20:00,17.11,17.12,17.08,17.09,77515.0,17.11,17.12,17.08,17.09,77515.0
2018-09-21 12:30:00,17.09,17.09,17.05,17.08,46685.0,17.09,17.09,17.05,17.08,46685.0
2018-09-21 12:40:00,17.08,17.1,17.06,17.09,48205.0,17.08,17.1,17.06,17.09,48205.0
2018-09-21 12:50:00,17.09,17.1,17.08,17.09,79585.0,17.09,17.1,17.08,17.09,79585.0
2018-09-21 13:00:00,17.09,17.09,17.08,17.09,87845.0,17.09,17.09,17.08,17.09,87845.0
2018-09-21 13:10:00,17.09,17.12,17.09,17.12,54675.0,17.09,17.12,17.09,17.12,54675.0
2018-09-21 13:20:00,17.12,17.14,17.11,17.13,61235.0,17.12,17.14,17.11,17.13,61235.0
2018-09-21 13:30:00,17.14,17.18,17.14,17.17,55605.0,17.14,17.18,17.14,17.17,55605.0
2018-09-21 13:40:00,17.17,17.2,17.17,17.2,105330.0,17.17,17.2,17.17,17.2,105330.0
2018-09-21 13:50:00,17.2,17.24,17.2,17.21,52600.0,17.2,17.24,17.2,17.21,52600.0
2018-09-21 14:00:00,17.21,17.22,17.19,17.2,52760.0,17.21,17.22,17.19,17.2,52760.0
2018-09-21 14:10:00,17.2,17.21,17.18,17.19,57540.0,17.2,17.21,17.18,17.19,57540.0
2018-09-21 14:20:00,17.19,17.22,17.19,17.21,60730.0,17.19,17.22,17.19,17.21,60730.0
2018-09-21 14:30:00,17.21,17.23,17.21,17.23,67735.0,17.21,17.23,17.21,17.23,67735.0
2018-09-21 14:40:00,17.23,17.23,17.21,17.23,70720.0,17.23,17.23,17.21,17.23,70720.0
2018-09-21 14:50:00,17.24,17.25,17.2,17.23,67360.0,17.24,17.25,17.2,17.23,67360.0
2018-09-21 15:00:00,17.22,17.23,17.21,17.21,74390.0,17.22,17.23,17.21,17.21,74390.0
2018-09-21 15:10:00,17.21,17.22,17.2,17.21,69285.0,17.21,17.22,17.2,17.21,69285.0
2018-09-21 15:20:00,17.21,17.22,17.2,17.21,87465.0,17.21,17.22,17.2,17.21,87465.0
2018-09-21 15:30:00,17.21,17.21,17.12,17.12,243590.0,17.21,17.21,17.12,17.12,243590.0
2018-09-21 15:40:00,17.12,17.14,17.09,17.09,333295.0,17.12,17.14,17.09,17.09,333295.0
2018-09-21 15:50:00,17.09,17.11,17.04,17.1,1025405.0,17.09,17.11,17.04,17.1,1025405.0
2018-09-24 09:30:00,17.1,17.12,16.83,17.11,301575.0,17.1,17.12,16.83,17.11,301575.0
2018-09-24 09:40:00,17.11,17.27,17.11,17.22,140115.0,17.11,17.27,17.11,17.22,140115.0
2018-09-24 09:50:00,17.21,17.32,17.21,17.28,108730.0,17.21,17.32,17.21,17.28,108730.0
2018-09-24 10:00:00,17.29,17.44,17.27,17.4,205070.0,17.29,17.44,17.27,17.4,205070.0
2018-09-24 10:10:00,17.4,17.45,17.36,17.37,159755.0,17.4,17.45,17.36,17.37,159755.0
2018-09-24 10:20:00,17.36,17.36,17.19,17.26,319985.0,17.36,17.36,17.19,17.26,319985.0
2018-09-24 10:30:00,17.27,17.32,17.22,17.28,126490.0,17.27,17.32,17.22,17.28,126490.0
2018-09-24 10:40:00,17.27,17.36,17.25,17.32,101530.0,17.27,17.36,17.25,17.32,101530.0
2018-09-24 10:50:00,17.32,17.35,17.31,17.35,91180.0,17.32,17.35,17.31,17.35,91180.0
2018-09-24 11:00:00,17.36,17.41,17.33,17.33,106555.0,17.36,17.41,17.33,17.33,106555.0
2018-09-24 11:10:00,17.33,17.44,17.31,17.43,117985.0,17.33,17.44,17.31,17.43,117985.0
2018-09-24 11:20:00,17.44,17.5,17.41,17.43,151800.0,17.44,17.5,17.41,17.43,151800.0
2018-09-24 11:30:00,17.43,17.43,17.34,17.35,141215.0,17.43,17.43,17.34,17.35,141215.0
2018-09-24 11:40:00,17.36,17.37,17.35,17.35,97935.0,17.36,17.37,17.35,17.35,97935.0
2018-09-24 11:50:00,17.34,17.38,17.33,17.38,76965.0,17.34,17.38,17.33,17.38,76965.0
2018-09-24 12:00:00,17.37,17.41,17.36,17.38,93390.0,17.37,17.41,17.36,17.38,93390.0
2018-09-24 12:10:00,17.38,17.41,17.38,17.4,42500.0,17.38,17.41,17.38,17.4,42500.0
2018-09-24 12:20:00,17.4,17.4,17.37,17.39,66570.0,17.4,17.4,17.37,17.39,66570.0
2018-09-24 12:30:00,17.4,17.4,17.38,17.39,38170.0,17.4,17.4,17.38,17.39,38170.0
2018-09-24 12:40:00,17.39,17.43,17.38,17.42,94165.0,17.39,17.43,17.38,17.42,94165.0
2018-09-24 12:50:00,17.42,17.42,17.34,17.35,117280.0,17.42,17.42,17.34,17.35,117280.0
2018-09-24 13:00:00,17.35,17.36,17.32,17.35,79700.0,17.35,17.36,17.32,17.35,79700.0
2018-09-24 13:10:00,17.35,17.39,17.34,17.39,61525.0,17.35,17.39,17.34,17.39,61525.0
2018-09-24 13:20:00,17.38,17.4,17.35,17.35,75715.0,17.38,17.4,17.35,17.35,75715.0
2018-09-24 13:30:00,17.35,17.43,17.35,17.43,130170.0,17.35,17.43,17.35,17.43,130170.0
2018-09-24 13:40:00,17.42,17.46,17.42,17.45,131860.0,17.42,17.46,17.42,17.45,131860.0
2018-09-24 13:50:00,17.44,17.46,17.44,17.45,115000.0,17.44,17.46,17.44,17.45,115000.0
2018-09-24 14:00:00,17.46,17.46,17.4,17.41,77725.0,17.46,17.46,17.4,17.41,77725.0
2018-09-24 14:10:00,17.41,17.44,17.41,17.43,85600.0,17.41,17.44,17.41,17.43,85600.0
2018-09-24 14:20:00,17.43,17.46,17.42,17.45,139935.0,17.43,17.46,17.42,17.45,139935.0
2018-09-24 14:30:00,17.45,17.47,17.43,17.43,135780.0,17.45,17.47,17.43,17.43,135780.0
2018-09-24 14:40:00,17.43,17.47,17.43,17.46,133535.0,17.43,17.47,17.43,17.46,133535.0
2018-09-24 14:50:00,17.46,17.47,17.44,17.44,182640.0,17.46,17.47,17.44,17.44,182640.0
2018-09-24 15:00:00,17.44,17.48,17.42,17.47,156840.0,17.44,17.48,17.42,17.47,156840.0
2018-09-24 15:10:00,17.48,17.52,17.47,17.51,203960.0,17.48,17.52,17.47,17.51,203960.0
2018-09-24 15:20:00,17.51,17.54,17.51,17.53,285520.0,17.51,17.54,17.51,17.53,285520.0
2018-09-24 15:30:00,17.53,17.53,17.47,17.48,174835.0,17.53,17.53,17.47,17.48,174835.0
2018-09-24 15:40:00,17.48,17.5,17.48,17.49,232260.0,17.48,17.5,17.48,17.49,232260.0
2018-09-24 15:50:00,17.49,17.49,17.45,17.45,587515.0,17.49,17.49,17.45,17.45,587515.0
2018-09-25 09:30:00,17.65,17.82,17.6,17.78,341440.0,17.65,17.82,17.6,17.78,341440.0
2018-09-25 09:40:00,17.77,17.8,17.71,17.76,175300.0,17.77,17.8,17.71,17.76,175300.0
2018-09-25 09:50:00,17.77,17.81,17.72,17.76,151105.0,17.77,17.81,17.72,17.76,151105.0
2018-09-25 10:00:00,17.77,17.79,17.71,17.73,148200.0,17.77,17.79,17.71,17.73,148200.0
2018-09-25 10:10:00,17.7,17.72,17.65,17.72,158560.0,17.7,17.72,17.65,17.72,158560.0
2018-09-25 10:20:00,17.71,17.73,17.66,17.69,107535.0,17.71,17.73,17.66,17.69,107535.0
2018-09-25 10:30:00,17.69,17.75,17.69,17.74,105740.0,17.69,17.75,17.69,17.74,105740.0
2018-09-25 10:40:00,17.74,17.75,17.7,17.7,76645.0,17.74,17.75,17.7,17.7,76645.0
2018-09-25 10:50:00,17.7,17.74,17.67,17.69,130205.0,17.7,17.74,17.67,17.69,130205.0
2018-09-25 11:00:00,17.69,17.73,17.69,17.72,85700.0,17.69,17.73,17.69,17.72,85700.0
2018-09-25 11:10:00,17.72,17.76,17.72,17.73,192980.0,17.72,17.76,17.72,17.73,192980.0
2018-09-25 11:20:00,17.74,17.75,17.69,17.72,175535.0,17.74,17.75,17.69,17.72,175535.0
2018-09-25 11:30:00,17.72,17.73,17.69,17.71,168115.0,17.72,17.73,17.69,17.71,168115.0
2018-09-25 11:40:00,17.71,17.76,17.71,17.76,91595.0,17.71,17.76,17.71,17.76,91595.0
2018-09-25 11:50:00,17.75,17.79,17.75,17.78,76230.0,17.75,17.79,17.75,17.78,76230.0
2018-09-25 12:00:00,17.79,17.82,17.77,17.82,102645.0,17.79,17.82,17.77,17.82,102645.0
2018-09-25 12:10:00,17.81,17.81,17.78,17.8,70960.0,17.81,17.81,17.78,17.8,70960.0
2018-09-25 12:20:00,17.8,17.83,17.8,17.82,49410.0,17.8,17.83,17.8,17.82,49410.0
2018-09-25 12:30:00,17.82,17.82,17.77,17.77,58610.0,17.82,17.82,17.77,17.77,58610.0
2018-09-25 12:40:00,17.77,17.79,17.76,17.78,52005.0,17.77,17.79,17.76,17.78,52005.0
2018-09-25 12:50:00,17.78,17.79,17.76,17.78,130295.0,17.78,17.79,17.76,17.78,130295.0
2018-09-25 13:00:00,17.77,17.82,17.77,17.81,94960.0,17.77,17.82,17.77,17.81,94960.0
2018-09-25 13:10:00,17.8,17.82,17.77,17.82,76460.0,17.8,17.82,17.77,17.82,76460.0
2018-09-25 13:20:00,17.82,17.84,17.81,17.82,68045.0,17.82,17.84,17.81,17.82,68045.0
2018-09-25 13:30:00,17.82,17.85,17.82,17.84,81485.0,17.82,17.85,17.82,17.84,81485.0
2018-09-25 13:40:00,17.84,17.84,17.81,17.84,104975.0,17.84,17.84,17.81,17.84,104975.0
2018-09-25 13:50:00,17.84,17.87,17.83,17.87,99990.0,17.84,17.87,17.83,17.87,99990.0
2018-09-25 14:00:00,17.87,17.88,17.86,17.88,75915.0,17.87,17.88,17.86,17.88,75915.0
2018-09-25 14:10:00,17.88,17.89,17.84,17.85,78120.0,17.88,17.89,17.84,17.85,78120.0
2018-09-25 14:20:00,17.85,17.89,17.85,17.89,179785.0,17.85,17.89,17.85,17.89,179785.0
2018-09-25 14:30:00,17.89,17.89,17.87,17.89,143095.0,17.89,17.89,17.87,17.89,143095.0
2018-09-25 14:40:00,17.88,17.9,17.87,17.89,106105.0,17.88,17.9,17.87,17.89,106105.0
2018-09-25 14:50:00,17.9,17.94,17.89,17.94,281450.0,17.9,17.94,17.89,17.94,281450.0
2018-09-25 15:00:00,17.94,17.97,17.9,17.91,288390.0,17.94,17.97,17.9,17.91,288390.0
2018-09-25 15:10:00,17.91,17.92,17.86,17.87,447730.0,17.91,17.92,17.86,17.87,447730.0
2018-09-25 15:20:00,17.87,17.87,17.85,17.85,248985.0,17.87,17.87,17.85,17.85,248985.0
2018-09-25 15:30:00,17.85,17.91,17.84,17.89,294310.0,17.85,17.91,17.84,17.89,294310.0
2018-09-25 15:40:00,17.9,17.9,17.87,17.89,283370.0,17.9,17.9,17.87,17.89,283370.0
2018-09-25 15:50:00,17.89,17.93,17.89,17.9,933635.0,17.89,17.93,17.89,17.9,933635.0
2018-09-26 09:30:00,18.0,18.1,17.78,17.83,387695.0,18.0,18.1,17.78,17.83,387695.0
2018-09-26 09:40:00,17.83,17.95,17.82,17.94,172235.0,17.83,17.95,17.82,17.94,172235.0
2018-09-26 09:50:00,17.95,17.95,17.82,17.83,162965.0,17.95,17.95,17.82,17.83,162965.0
2018-09-26 10:00:00,17.84,17.87,17.82,17.82,169990.0,17.84,17.87,17.82,17.82,169990.0
2018-09-26 10:10:00,17.82,17.85,17.75,17.79,341965.0,17.82,17.85,17.75,17.79,341965.0
2018-09-26 10:20:00,17.78,17.9,17.77,17.87,129610.0,17.78,17.9,17.77,17.87,129610.0
2018-09-26 10:30:00,17.88,17.95,17.88,17.94,88800.0,17.88,17.95,17.88,17.94,88800.0
2018-09-26 10:40:00,17.95,17.99,17.91,17.92,176060.0,17.95,17.99,17.91,17.92,176060.0
2018-09-26 10:50:00,17.93,17.93,17.87,17.88,122420.0,17.93,17.93,17.87,17.88,122420.0
2018-09-26 11:00:00,17.89,17.91,17.87,17.89,93465.0,17.89,17.91,17.87,17.89,93465.0
2018-09-26 11:10:00,17.88,17.9,17.87,17.87,71770.0,17.88,17.9,17.87,17.87,71770.0
2018-09-26 11:20:00,17.86,17.9,17.85,17.9,122925.0,17.86,17.9,17.85,17.9,122925.0
2018-09-26 11:30:00,17.89,17.91,17.87,17.9,79065.0,17.89,17.91,17.87,17.9,79065.0
2018-09-26 11:40:00,17.9,17.96,17.89,17.95,114040.0,17.9,17.96,17.89,17.95,114040.0
2018-09-26 11:50:00,17.95,17.95,17.91,17.93,78315.0,17.95,17.95,17.91,17.93,78315.0
2018-09-26 12:00:00,17.93,17.95,17.92,17.94,94240.0,17.93,17.95,17.92,17.94,94240.0
2018-09-26 12:10:00,17.94,17.96,17.93,17.95,73335.0,17.94,17.96,17.93,17.95,73335.0
2018-09-26 12:20:00,17.95,18.01,17.95,17.99,96115.0,17.95,18.01,17.95,17.99,96115.0
2018-09-26 12:30:00,17.99,18.03,17.99,18.0,52760.0,17.99,18.03,17.99,18.0,52760.0
2018-09-26 12:40:00,18.0,18.01,17.98,18.01,78495.0,18.0,18.01,17.98,18.01,78495.0
2018-09-26 12:50:00,18.01,18.03,18.0,18.02,73160.0,18.01,18.03,18.0,18.02,73160.0
2018-09-26 13:00:00,18.02,18.05,18.02,18.05,85805.0,18.02,18.05,18.02,18.05,85805.0
2018-09-26 13:10:00,18.04,18.06,18.02,18.02,66165.0,18.04,18.06,18.02,18.02,66165.0
2018-09-26 13:20:00,18.03,18.03,18.01,18.01,44765.0,18.03,18.03,18.01,18.01,44765.0
2018-09-26 13:30:00,18.01,18.02,17.96,17.96,89755.0,18.01,18.02,17.96,17.96,89755.0
2018-09-26 13:40:00,17.96,17.97,17.92,17.93,54395.0,17.96,17.97,17.92,17.93,54395.0
2018-09-26 13:50:00,17.93,17.99,17.92,17.98,223635.0,17.93,17.99,17.92,17.98,223635.0
2018-09-26 14:00:00,17.98,17.98,17.94,17.96,122425.0,17.98,17.98,17.94,17.96,122425.0
2018-09-26 14:10:00,17.96,18.04,17.94,18.03,222220.0,17.96,18.04,17.94,18.03,222220.0
2018-09-26 14:20:00,18.03,18.05,18.0,18.04,119385.0,18.03,18.05,18.0,18.04,119385.0
2018-09-26 14:30:00,18.04,18.06,18.02,18.04,127545.0,18.04,18.06,18.02,18.04,127545.0
2018-09-26 14:40:00,18.03,18.06,18.0,18.02,206210.0,18.03,18.06,18.0,18.02,206210.0
2018-09-26 14:50:00,18.03,18.03,17.96,17.98,76265.0,18.03,18.03,17.96,17.98,76265.0
2018-09-26 15:00:00,17.98,17.99,17.95,17.99,131420.0,17.98,17.99,17.95,17.99,131420.0
2018-09-26 15:10:00,17.99,18.02,17.98,18.0,286715.0,17.99,18.02,17.98,18.0,286715.0
2018-09-26 15:20:00,18.0,18.04,17.99,18.04,139130.0,18.0,18.04,17.99,18.04,139130.0
2018-09-26 15:30:00,18.04,18.05,17.99,18.01,215625.0,18.04,18.05,17.99,18.01,215625.0
2018-09-26 15:40:00,18.01,18.01,17.88,17.89,339740.0,18.01,18.01,17.88,17.89,339740.0
2018-09-26 15:50:00,17.89,17.92,17.87,17.91,559590.0,17.89,17.92,17.87,17.91,559590.0
2018-09-27 09:30:00,18.01,18.35,18.01,18.33,389525.0,18.01,18.35,18.01,18.33,389525.0
2018-09-27 09:40:00,18.33,18.44,18.33,18.38,380110.0,18.33,18.44,18.33,18.38,380110.0
2018-09-27 09:50:00,18.38,18.39,18.3,18.31,202090.0,18.38,18.39,18.3,18.31,202090.0
2018-09-27 10:00:00,18.3,18.31,18.21,18.3,264965.0,18.3,18.31,18.21,18.3,264965.0
2018-09-27 10:10:00,18.29,18.29,18.19,18.24,202445.0,18.29,18.29,18.19,18.24,202445.0
2018-09-27 10:20:00,18.24,18.25,18.1,18.1,188640.0,18.24,18.25,18.1,18.1,188640.0
2018-09-27 10:30:00,18.1,18.13,18.09,18.12,163490.0,18.1,18.13,18.09,18.12,163490.0
2018-09-27 10:40:00,18.12,18.19,18.08,18.18,328215.0,18.12,18.19,18.08,18.18,328215.0
2018-09-27 10:50:00,18.18,18.2,18.14,18.19,335135.0,18.18,18.2,18.14,18.19,335135.0
2018-09-27 11:00:00,18.2,18.23,18.18,18.2,376820.0,18.2,18.23,18.18,18.2,376820.0
2018-09-27 11:10:00,18.2,18.22,18.19,18.2,155445.0,18.2,18.22,18.19,18.2,155445.0
2018-09-27 11:20:00,18.2,18.23,18.18,18.23,109335.0,18.2,18.23,18.18,18.23,109335.0
2018-09-27 11:30:00,18.23,18.24,18.21,18.22,114680.0,18.23,18.24,18.21,18.22,114680.0
2018-09-27 11:40:00,18.21,18.26,18.21,18.25,127625.0,18.21,18.26,18.21,18.25,127625.0
2018-09-27 11:50:00,18.26,18.29,18.25,18.29,165575.0,18.26,18.29,18.25,18.29,165575.0
2018-09-27 12:00:00,18.28,18.3,18.26,18.27,116130.0,18.28,18.3,18.26,18.27,116130.0
2018-09-27 12:10:00,18.27,18.32,18.27,18.31,188395.0,18.27,18.32,18.27,18.31,188395.0
2018-09-27 12:20:00,18.31,18.33,18.29,18.32,97890.0,18.31,18.33,18.29,18.32,97890.0
2018-09-27 12:30:00,18.32,18.35,18.32,18.35,156700.0,18.32,18.35,18.32,18.35,156700.0
2018-09-27 12:40:00,18.35,18.36,18.33,18.34,121035.0,18.35,18.36,18.33,18.34,121035.0
2018-09-27 12:50:00,18.34,18.37,18.33,18.36,158640.0,18.34,18.37,18.33,18.36,158640.0
2018-09-27 13:00:00,18.36,18.39,18.36,18.38,271130.0,18.36,18.39,18.36,18.38,271130.0
2018-09-27 13:10:00,18.38,18.4,18.37,18.39,122785.0,18.38,18.4,18.37,18.39,122785.0
2018-09-27 13:20:00,18.39,18.42,18.39,18.42,190035.0,18.39,18.42,18.39,18.42,190035.0
2018-09-27 13:30:00,18.41,18.44,18.41,18.41,210000.0,18.41,18.44,18.41,18.41,210000.0
2018-09-27 13:40:00,18.42,18.42,18.41,18.42,150135.0,18.42,18.42,18.41,18.42,150135.0
2018-09-27 13:50:00,18.41,18.45,18.41,18.44,221345.0,18.41,18.45,18.41,18.44,221345.0
2018-09-27 14:00:00,18.44,18.44,18.38,18.41,161435.0,18.44,18.44,18.38,18.41,161435.0
2018-09-27 14:10:00,18.41,18.42,18.4,18.41,93785.0,18.41,18.42,18.4,18.41,93785.0
2018-09-27 14:20:00,18.41,18.43,18.4,18.4,124455.0,18.41,18.43,18.4,18.4,124455.0
2018-09-27 14:30:00,18.4,18.41,18.39,18.41,153175.0,18.4,18.41,18.39,18.41,153175.0
2018-09-27 14:40:00,18.41,18.41,18.39,18.4,143575.0,18.41,18.41,18.39,18.4,143575.0
2018-09-27 14:50:00,18.4,18.41,18.39,18.4,179520.0,18.4,18.41,18.39,18.4,179520.0
2018-09-27 15:00:00,18.4,18.41,18.39,18.41,185205.0,18.4,18.41,18.39,18.41,185205.0
2018-09-27 15:10:00,18.4,18.41,18.37,18.38,269820.0,18.4,18.41,18.37,18.38,269820.0
2018-09-27 15:20:00,18.38,18.4,18.34,18.36,250880.0,18.38,18.4,18.34,18.36,250880.0
2018-09-27 15:30:00,18.36,18.38,18.36,18.37,238095.0,18.36,18.38,18.36,18.37,238095.0
2018-09-27 15:40:00,18.37,18.37,18.35,18.35,412780.0,18.37,18.37,18.35,18.35,412780.0
2018-09-27 15:50:00,18.35,18.38,18.33,18.35,788340.0,18.35,18.38,18.33,18.35,788340.0
2018-09-28 09:30:00,18.24,18.38,18.24,18.3,583955.0,18.24,18.38,18.24,18.3,583955.0
2018-09-28 09:40:00,18.3,18.34,18.05,18.08,517760.0,18.3,18.34,18.05,18.08,517760.0
2018-09-28 09:50:00,18.07,18.08,17.98,18.01,318940.0,18.07,18.08,17.98,18.01,318940.0
2018-09-28 10:00:00,18.01,18.08,17.95,18.06,249150.0,18.01,18.08,17.95,18.06,249150.0
2018-09-28 10:10:00,18.05,18.09,17.99,18.07,211970.0,18.05,18.09,17.99,18.07,211970.0
2018-09-28 10:20:00,18.07,18.18,18.06,18.16,272940.0,18.07,18.18,18.06,18.16,272940.0
2018-09-28 10:30:00,18.15,18.16,18.11,18.15,170655.0,18.15,18.16,18.11,18.15,170655.0
2018-09-28 10:40:00,18.15,18.23,18.13,18.23,341960.0,18.15,18.23,18.13,18.23,341960.0
2018-09-28 10:50:00,18.24,18.26,18.21,18.24,157195.0,18.24,18.26,18.21,18.24,157195.0
2018-09-28 11:00:00,18.24,18.27,18.18,18.24,171575.0,18.24,18.27,18.18,18.24,171575.0
2018-09-28 11:10:00,18.24,18.28,18.22,18.28,118645.0,18.24,18.28,18.22,18.28,118645.0
2018-09-28 11:20:00,18.28,18.29,18.25,18.28,139685.0,18.28,18.29,18.25,18.28,139685.0
2018-09-28 11:30:00,18.28,18.29,18.22,18.22,95570.0,18.28,18.29,18.22,18.22,95570.0
2018-09-28 11:40:00,18.22,18.28,18.21,18.28,79960.0,18.22,18.28,18.21,18.28,79960.0
2018-09-28 11:50:00,18.28,18.3,18.26,18.26,70485.0,18.28,18.3,18.26,18.26,70485.0
2018-09-28 12:00:00,18.26,18.3,18.26,18.29,66620.0,18.26,18.3,18.26,18.29,66620.0
2018-09-28 12:10:00,18.29,18.34,18.29,18.33,66445.0,18.29,18.34,18.29,18.33,66445.0
2018-09-28 12:20:00,18.32,18.33,18.31,18.33,70560.0,18.32,18.33,18.31,18.33,70560.0
2018-09-28 12:30:00,18.33,18.35,18.32,18.34,52860.0,18.33,18.35,18.32,18.34,52860.0
2018-09-28 12:40:00,18.34,18.35,18.27,18.3,75510.0,18.34,18.35,18.27,18.3,75510.0
2018-09-28 12:50:00,18.3,18.33,18.29,18.33,78545.0,18.3,18.33,18.29,18.33,78545.0
2018-09-28 13:00:00,18.34,18.34,18.3,18.31,291815.0,18.34,18.34,18.3,18.31,291815.0
2018-09-28 13:10:00,18.3,18.32,18.3,18.31,46280.0,18.3,18.32,18.3,18.31,46280.0
2018-09-28 13:20:00,18.32,18.36,18.31,18.35,103950.0,18.32,18.36,18.31,18.35,103950.0
2018-09-28 13:30:00,18.35,18.37,18.34,18.35,163870.0,18.35,18.37,18.34,18.35,163870.0
2018-09-28 13:40:00,18.36,18.38,18.36,18.37,100475.0,18.36,18.38,18.36,18.37,100475.0
2018-09-28 13:50:00,18.37,18.39,18.34,18.34,117620.0,18.37,18.39,18.34,18.34,117620.0
2018-09-28 14:00:00,18.34,18.35,18.33,18.33,140280.0,18.34,18.35,18.33,18.33,140280.0
2018-09-28 14:10:00,18.33,18.33,18.29,18.29,135720.0,18.33,18.33,18.29,18.29,135720.0
2018-09-28 14:20:00,18.29,18.36,18.29,18.36,110845.0,18.29,18.36,18.29,18.36,110845.0
2018-09-28 14:30:00,18.36,18.36,18.34,18.35,85575.0,18.36,18.36,18.34,18.35,85575.0
2018-09-28 14:40:00,18.35,18.39,18.35,18.37,108825.0,18.35,18.39,18.35,18.37,108825.0
2018-09-28 14:50:00,18.37,18.38,18.37,18.38,75565.0,18.37,18.38,18.37,18.38,75565.0
2018-09-28 15:00:00,18.38,18.39,18.38,18.39,142565.0,18.38,18.39,18.38,18.39,142565.0
2018-09-28 15:10:00,18.39,18.42,18.39,18.41,192860.0,18.39,18.42,18.39,18.41,192860.0
2018-09-28 15:20:00,18.41,18.44,18.4,18.41,128075.0,18.41,18.44,18.4,18.41,128075.0
2018-09-28 15:30:00,18.41,18.41,18.39,18.4,190895.0,18.41,18.41,18.39,18.4,190895.0
2018-09-28 15:40:00,18.4,18.44,18.39,18.42,273645.0,18.4,18.44,18.39,18.42,273645.0
2018-09-28 15:50:00,18.42,18.48,18.42,18.45,928090.0,18.42,18.48,18.42,18.45,928090.0
2018-10-01 09:30:00,18.6,18.87,18.6,18.84,471555.0,18.6,18.87,18.6,18.84,471555.0
2018-10-01 09:40:00,18.85,18.87,18.59,18.59,408905.0,18.85,18.87,18.59,18.59,408905.0
2018-10-01 09:50:00,18.59,18.6,18.5,18.52,269510.0,18.59,18.6,18.5,18.52,269510.0
2018-10-01 10:00:00,18.52,18.55,18.46,18.49,221825.0,18.52,18.55,18.46,18.49,221825.0
2018-10-01 10:10:00,18.5,18.51,18.45,18.46,182380.0,18.5,18.51,18.45,18.46,182380.0
2018-10-01 10:20:00,18.46,18.53,18.45,18.51,118535.0,18.46,18.53,18.45,18.51,118535.0
2018-10-01 10:30:00,18.52,18.54,18.47,18.48,111570.0,18.52,18.54,18.47,18.48,111570.0
2018-10-01 10:40:00,18.48,18.49,18.44,18.45,108965.0,18.48,18.49,18.44,18.45,108965.0
2018-10-01 10:50:00,18.46,18.48,18.41,18.42,133250.0,18.46,18.48,18.41,18.42,133250.0
2018-10-01 11:00:00,18.41,18.42,18.36,18.37,158070.0,18.41,18.42,18.36,18.37,158070.0
2018-10-01 11:10:00,18.37,18.42,18.37,18.41,133160.0,18.37,18.42,18.37,18.41,133160.0
2018-10-01 11:20:00,18.4,18.45,18.39,18.42,78285.0,18.4,18.45,18.39,18.42,78285.0
2018-10-01 11:30:00,18.43,18.44,18.42,18.44,90975.0,18.43,18.44,18.42,18.44,90975.0
2018-10-01 11:40:00,18.44,18.46,18.43,18.46,98665.0,18.44,18.46,18.43,18.46,98665.0
2018-10-01 11:50:00,18.46,18.49,18.44,18.49,112540.0,18.46,18.49,18.44,18.49,112540.0
2018-10-01 12:00:00,18.49,18.55,18.47,18.51,172170.0,18.49,18.55,18.47,18.51,172170.0
2018-10-01 12:10:00,18.51,18.57,18.5,18.57,100010.0,18.51,18.57,18.5,18.57,100010.0
2018-10-01 12:20:00,18.56,18.56,18.51,18.52,121640.0,18.56,18.56,18.51,18.52,121640.0
2018-10-01 12:30:00,18.51,18.54,18.5,18.53,73850.0,18.51,18.54,18.5,18.53,73850.0
2018-10-01 12:40:00,18.54,18.54,18.47,18.49,70370.0,18.54,18.54,18.47,18.49,70370.0
2018-10-01 12:50:00,18.49,18.51,18.47,18.49,79780.0,18.49,18.51,18.47,18.49,79780.0
2018-10-01 13:00:00,18.49,18.51,18.48,18.48,59190.0,18.49,18.51,18.48,18.48,59190.0
2018-10-01 13:10:00,18.47,18.54,18.47,18.54,105800.0,18.47,18.54,18.47,18.54,105800.0
2018-10-01 13:20:00,18.54,18.55,18.52,18.52,58765.0,18.54,18.55,18.52,18.52,58765.0
2018-10-01 13:30:00,18.52,18.57,18.52,18.55,77105.0,18.52,18.57,18.52,18.55,77105.0
2018-10-01 13:40:00,18.55,18.57,18.54,18.54,96575.0,18.55,18.57,18.54,18.54,96575.0
2018-10-01 13:50:00,18.55,18.56,18.52,18.54,88730.0,18.55,18.56,18.52,18.54,88730.0
2018-10-01 14:00:00,18.53,18.54,18.49,18.49,112440.0,18.53,18.54,18.49,18.49,112440.0
2018-10-01 14:10:00,18.49,18.5,18.47,18.48,180500.0,18.49,18.5,18.47,18.48,180500.0
2018-10-01 14:20:00,18.48,18.49,18.46,18.47,102095.0,18.48,18.49,18.46,18.47,102095.0
2018-10-01 14:30:00,18.47,18.48,18.41,18.43,176790.0,18.47,18.48,18.41,18.43,176790.0
2018-10-01 14:40:00,18.44,18.46,18.42,18.45,86450.0,18.44,18.46,18.42,18.45,86450.0
2018-10-01 14:50:00,18.45,18.52,18.44,18.51,164230.0,18.45,18.52,18.44,18.51,164230.0
2018-10-01 15:00:00,18.52,18.54,18.5,18.54,130140.0,18.52,18.54,18.5,18.54,130140.0
2018-10-01 15:10:00,18.54,18.54,18.5,18.52,166975.0,18.54,18.54,18.5,18.52,166975.0
2018-10-01 15:20:00,18.52,18.53,18.46,18.47,176510.0,18.52,18.53,18.46,18.47,176510.0
2018-10-01 15:30:00,18.47,18.47,18.42,18.45,242090.0,18.47,18.47,18.42,18.45,242090.0
2018-10-01 15:40:00,18.45,18.47,18.42,18.46,342625.0,18.45,18.47,18.42,18.46,342625.0
2018-10-01 15:50:00,18.46,18.5,18.45,18.46,609690.0,18.46,18.5,18.45,18.46,609690.0
2018-10-02 09:30:00,18.47,18.49,18.06,18.09,451780.0,18.47,18.49,18.06,18.09,451780.0
2018-10-02 09:40:00,18.09,18.33,18.02,18.33,330550.0,18.09,18.33,18.02,18.33,330550.0
2018-10-02 09:50:00,18.34,18.42,18.34,18.4,399585.0,18.34,18.42,18.34,18.4,399585.0
2018-10-02 10:00:00,18.4,18.41,18.33,18.33,181495.0,18.4,18.41,18.33,18.33,181495.0
2018-10-02 10:10:00,18.34,18.37,18.28,18.31,227065.0,18.34,18.37,18.28,18.31,227065.0
2018-10-02 10:20:00,18.32,18.34,18.29,18.34,158725.0,18.32,18.34,18.29,18.34,158725.0
2018-10-02 10:30:00,18.33,18.43,18.32,18.38,167760.0,18.33,18.43,18.32,18.38,167760.0
2018-10-02 10:40:00,18.37,18.38,18.3,18.32,125635.0,18.37,18.38,18.3,18.32,125635.0
2018-10-02 10:50:00,18.33,18.33,18.24,18.25,120875.0,18.33,18.33,18.24,18.25,120875.0
2018-10-02 11:00:00,18.23,18.24,18.15,18.21,202285.0,18.23,18.24,18.15,18.21,202285.0
2018-10-02 11:10:00,18.21,18.25,18.19,18.25,154940.0,18.21,18.25,18.19,18.25,154940.0
2018-10-02 11:20:00,18.25,18.32,18.25,18.26,175805.0,18.25,18.32,18.25,18.26,175805.0
2018-10-02 11:30:00,18.26,18.33,18.25,18.31,191545.0,18.26,18.33,18.25,18.31,191545.0
2018-10-02 11:40:00,18.32,18.36,18.31,18.34,123830.0,18.32,18.36,18.31,18.34,123830.0
2018-10-02 11:50:00,18.34,18.36,18.33,18.34,226380.0,18.34,18.36,18.33,18.34,226380.0
2018-10-02 12:00:00,18.34,18.38,18.33,18.33,133560.0,18.34,18.38,18.33,18.33,133560.0
2018-10-02 12:10:00,18.34,18.34,18.31,18.32,148025.0,18.34,18.34,18.31,18.32,148025.0
2018-10-02 12:20:00,18.31,18.33,18.3,18.32,121000.0,18.31,18.33,18.3,18.32,121000.0
2018-10-02 12:30:00,18.32,18.35,18.32,18.34,95030.0,18.32,18.35,18.32,18.34,95030.0
2018-10-02 12:40:00,18.34,18.37,18.33,18.34,188215.0,18.34,18.37,18.33,18.34,188215.0
2018-10-02 12:50:00,18.34,18.34,18.29,18.33,152030.0,18.34,18.34,18.29,18.33,152030.0
2018-10-02 13:00:00,18.33,18.39,18.33,18.37,173880.0,18.33,18.39,18.33,18.37,173880.0
2018-10-02 13:10:00,18.37,18.4,18.36,18.4,164690.0,18.37,18.4,18.36,18.4,164690.0
2018-10-02 13:20:00,18.4,18.4,18.39,18.4,272535.0,18.4,18.4,18.39,18.4,272535.0
2018-10-02 13:30:00,18.4,18.45,18.4,18.45,116080.0,18.4,18.45,18.4,18.45,116080.0
2018-10-02 13:40:00,18.45,18.45,18.4,18.41,102245.0,18.45,18.45,18.4,18.41,102245.0
2018-10-02 13:50:00,18.41,18.41,18.37,18.37,153415.0,18.41,18.41,18.37,18.37,153415.0
2018-10-02 14:00:00,18.37,18.37,18.36,18.36,122715.0,18.37,18.37,18.36,18.36,122715.0
2018-10-02 14:10:00,18.36,18.37,18.36,18.37,132455.0,18.36,18.37,18.36,18.37,132455.0
2018-10-02 14:20:00,18.37,18.38,18.36,18.36,127120.0,18.37,18.38,18.36,18.36,127120.0
2018-10-02 14:30:00,18.36,18.36,18.31,18.32,138985.0,18.36,18.36,18.31,18.32,138985.0
2018-10-02 14:40:00,18.32,18.33,18.27,18.28,101255.0,18.32,18.33,18.27,18.28,101255.0
2018-10-02 14:50:00,18.27,18.29,18.24,18.25,222650.0,18.27,18.29,18.24,18.25,222650.0
2018-10-02 15:00:00,18.25,18.25,18.17,18.18,186345.0,18.25,18.25,18.17,18.18,186345.0
2018-10-02 15:10:00,18.18,18.19,18.13,18.13,210970.0,18.18,18.19,18.13,18.13,210970.0
2018-10-02 15:20:00,18.13,18.16,18.11,18.13,237990.0,18.13,18.16,18.11,18.13,237990.0
2018-10-02 15:30:00,18.13,18.22,18.13,18.2,333495.0,18.13,18.22,18.13,18.2,333495.0
2018-10-02 15:40:00,18.2,18.23,18.19,18.21,370595.0,18.2,18.23,18.19,18.21,370595.0
2018-10-02 15:50:00,18.21,18.26,18.21,18.23,791430.0,18.21,18.26,18.21,18.23,791430.0
2018-10-03 09:30:00,18.31,18.44,18.26,18.26,210880.0,18.31,18.44,18.26,18.26,210880.0
2018-10-03 09:40:00,18.24,18.39,18.2,18.36,138205.0,18.24,18.39,18.2,18.36,138205.0
2018-10-03 09:50:00,18.35,18.46,18.34,18.43,210965.0,18.35,18.46,18.34,18.43,210965.0
2018-10-03 10:00:00,18.43,18.53,18.4,18.42,203075.0,18.43,18.53,18.4,18.42,203075.0
2018-10-03 10:10:00,18.45,18.48,18.4,18.42,152010.0,18.45,18.48,18.4,18.42,152010.0
2018-10-03 10:20:00,18.41,18.42,18.35,18.35,179400.0,18.41,18.42,18.35,18.35,179400.0
2018-10-03 10:30:00,18.38,18.4,18.34,18.35,54795.0,18.38,18.4,18.34,18.35,54795.0
2018-10-03 10:40:00,18.35,18.38,18.33,18.33,115575.0,18.35,18.38,18.33,18.33,115575.0
2018-10-03 10:50:00,18.34,18.34,18.23,18.23,102535.0,18.34,18.34,18.23,18.23,102535.0
2018-10-03 11:00:00,18.22,18.28,18.22,18.25,41175.0,18.22,18.28,18.22,18.25,41175.0
2018-10-03 11:10:00,18.25,18.33,18.24,18.33,83000.0,18.25,18.33,18.24,18.33,83000.0
2018-10-03 11:20:00,18.34,18.39,18.33,18.37,56545.0,18.34,18.39,18.33,18.37,56545.0
2018-10-03 11:30:00,18.37,18.39,18.34,18.36,80350.0,18.37,18.39,18.34,18.36,80350.0
2018-10-03 11:40:00,18.36,18.37,18.34,18.37,434310.0,18.36,18.37,18.34,18.37,434310.0
2018-10-03 11:50:00,18.37,18.41,18.37,18.39,188595.0,18.37,18.41,18.37,18.39,188595.0
2018-10-03 12:00:00,18.39,18.41,18.38,18.38,187725.0,18.39,18.41,18.38,18.38,187725.0
2018-10-03 12:10:00,18.39,18.41,18.38,18.41,83990.0,18.39,18.41,18.38,18.41,83990.0
2018-10-03 12:20:00,18.41,18.44,18.4,18.42,102730.0,18.41,18.44,18.4,18.42,102730.0
2018-10-03 12:30:00,18.41,18.41,18.32,18.33,176355.0,18.41,18.41,18.32,18.33,176355.0
2018-10-03 12:40:00,18.33,18.36,18.32,18.34,74910.0,18.33,18.36,18.32,18.34,74910.0
2018-10-03 12:50:00,18.33,18.35,18.32,18.34,93385.0,18.33,18.35,18.32,18.34,93385.0
2018-10-03 13:00:00,18.34,18.36,18.33,18.36,71785.0,18.34,18.36,18.33,18.36,71785.0
2018-10-03 13:10:00,18.35,18.39,18.35,18.39,79240.0,18.35,18.39,18.35,18.39,79240.0
2018-10-03 13:20:00,18.39,18.41,18.38,18.41,82915.0,18.39,18.41,18.38,18.41,82915.0
2018-10-03 13:30:00,18.41,18.41,18.36,18.4,110380.0,18.41,18.41,18.36,18.4,110380.0
2018-10-03 13:40:00,18.4,18.4,18.38,18.39,63275.0,18.4,18.4,18.38,18.39,63275.0
2018-10-03 13:50:00,18.39,18.39,18.35,18.35,47125.0,18.39,18.39,18.35,18.35,47125.0
2018-10-03 14:00:00,18.35,18.38,18.34,18.35,58360.0,18.35,18.38,18.34,18.35,58360.0
2018-10-03 14:10:00,18.35,18.38,18.34,18.37,72780.0,18.35,18.38,18.34,18.37,72780.0
2018-10-03 14:20:00,18.36,18.37,18.35,18.37,54770.0,18.36,18.37,18.35,18.37,54770.0
2018-10-03 14:30:00,18.37,18.37,18.31,18.33,67400.0,18.37,18.37,18.31,18.33,67400.0
2018-10-03 14:40:00,18.32,18.32,18.28,18.28,83500.0,18.32,18.32,18.28,18.28,83500.0
2018-10-03 14:50:00,18.29,18.29,18.27,18.29,101275.0,18.29,18.29,18.27,18.29,101275.0
2018-10-03 15:00:00,18.29,18.33,18.28,18.32,102465.0,18.29,18.33,18.28,18.32,102465.0
2018-10-03 15:10:00,18.33,18.35,18.32,18.32,134300.0,18.33,18.35,18.32,18.32,134300.0
2018-10-03 15:20:00,18.32,18.32,18.29,18.31,73240.0,18.32,18.32,18.29,18.31,73240.0
2018-10-03 15:30:00,18.32,18.32,18.3,18.3,128860.0,18.32,18.32,18.3,18.3,128860.0
2018-10-03 15:40:00,18.3,18.33,18.3,18.32,164875.0,18.3,18.33,18.3,18.32,164875.0
2018-10-03 15:50:00,18.32,18.33,18.3,18.3,818925.0,18.32,18.33,18.3,18.3,818925.0
2018-10-04 09:30:00,18.29,18.34,18.05,18.07,189280.0,18.29,18.34,18.05,18.07,189280.0
2018-10-04 09:40:00,18.07,18.15,18.03,18.11,142285.0,18.07,18.15,18.03,18.11,142285.0
2018-10-04 09:50:00,18.09,18.26,18.08,18.26,166285.0,18.09,18.26,18.08,18.26,166285.0
2018-10-04 10:00:00,18.26,18.27,18.19,18.26,111965.0,18.26,18.27,18.19,18.26,111965.0
2018-10-04 10:10:00,18.27,18.3,18.17,18.17,90355.0,18.27,18.3,18.17,18.17,90355.0
2018-10-04 10:20:00,18.16,18.17,18.03,18.05,60925.0,18.16,18.17,18.03,18.05,60925.0
2018-10-04 10:30:00,18.06,18.13,18.03,18.11,53255.0,18.06,18.13,18.03,18.11,53255.0
2018-10-04 10:40:00,18.13,18.14,18.09,18.11,49955.0,18.13,18.14,18.09,18.11,49955.0
2018-10-04 10:50:00,18.13,18.18,18.13,18.13,30660.0,18.13,18.18,18.13,18.13,30660.0
2018-10-04 11:00:00,18.13,18.2,18.12,18.18,55705.0,18.13,18.2,18.12,18.18,55705.0
2018-10-04 11:10:00,18.17,18.18,18.07,18.09,82800.0,18.17,18.18,18.07,18.09,82800.0
2018-10-04 11:20:00,18.08,18.15,18.07,18.12,81395.0,18.08,18.15,18.07,18.12,81395.0
2018-10-04 11:30:00,18.13,18.19,18.07,18.14,169760.0,18.13,18.19,18.07,18.14,169760.0
2018-10-04 11:40:00,18.14,18.18,18.09,18.09,40200.0,18.14,18.18,18.09,18.09,40200.0
2018-10-04 11:50:00,18.09,18.1,18.07,18.09,37000.0,18.09,18.1,18.07,18.09,37000.0
2018-10-04 12:00:00,18.07,18.09,18.0,18.0,114800.0,18.07,18.09,18.0,18.0,114800.0
2018-10-04 12:10:00,18.0,18.01,17.9,17.91,132710.0,18.0,18.01,17.9,17.91,132710.0
2018-10-04 12:20:00,17.91,17.91,17.79,17.86,239120.0,17.91,17.91,17.79,17.86,239120.0
2018-10-04 12:30:00,17.86,17.9,17.82,17.89,93750.0,17.86,17.9,17.82,17.89,93750.0
2018-10-04 12:40:00,17.89,17.9,17.82,17.84,132415.0,17.89,17.9,17.82,17.84,132415.0
2018-10-04 12:50:00,17.84,17.84,17.78,17.81,111995.0,17.84,17.84,17.78,17.81,111995.0
2018-10-04 13:00:00,17.82,17.83,17.79,17.81,119730.0,17.82,17.83,17.79,17.81,119730.0
2018-10-04 13:10:00,17.81,17.81,17.75,17.78,156000.0,17.81,17.81,17.75,17.78,156000.0
2018-10-04 13:20:00,17.78,17.81,17.76,17.77,82215.0,17.78,17.81,17.76,17.77,82215.0
2018-10-04 13:30:00,17.76,17.79,17.73,17.77,131100.0,17.76,17.79,17.73,17.77,131100.0
2018-10-04 13:40:00,17.77,17.79,17.75,17.77,111495.0,17.77,17.79,17.75,17.77,111495.0
2018-10-04 13:50:00,17.76,17.78,17.73,17.78,114660.0,17.76,17.78,17.73,17.78,114660.0
2018-10-04 14:00:00,17.78,17.84,17.78,17.81,83140.0,17.78,17.84,17.78,17.81,83140.0
2018-10-04 14:10:00,17.81,17.84,17.78,17.78,115295.0,17.81,17.84,17.78,17.78,115295.0
2018-10-04 14:20:00,17.77,17.77,17.7,17.71,168595.0,17.77,17.77,17.7,17.71,168595.0
2018-10-04 14:30:00,17.71,17.81,17.7,17.8,208040.0,17.71,17.81,17.7,17.8,208040.0
2018-10-04 14:40:00,17.79,17.79,17.75,17.76,334680.0,17.79,17.79,17.75,17.76,334680.0
2018-10-04 14:50:00,17.76,17.79,17.75,17.77,179535.0,17.76,17.79,17.75,17.77,179535.0
2018-10-04 15:00:00,17.77,17.8,17.77,17.79,128645.0,17.77,17.8,17.77,17.79,128645.0
2018-10-04 15:10:00,17.8,17.81,17.78,17.79,121285.0,17.8,17.81,17.78,17.79,121285.0
2018-10-04 15:20:00,17.79,17.79,17.75,17.75,173405.0,17.79,17.79,17.75,17.75,173405.0
2018-10-04 15:30:00,17.75,17.77,17.74,17.76,170210.0,17.75,17.77,17.74,17.76,170210.0
2018-10-04 15:40:00,17.77,17.88,17.76,17.86,307220.0,17.77,17.88,17.76,17.86,307220.0
2018-10-04 15:50:00,17.86,17.89,17.85,17.86,506015.0,17.86,17.89,17.85,17.86,506015.0
2018-10-05 09:30:00,17.54,17.6,17.41,17.58,1194370.0,17.54,17.6,17.41,17.58,1194370.0
2018-10-05 09:40:00,17.57,17.63,17.49,17.49,805650.0,17.57,17.63,17.49,17.49,805650.0
2018-10-05 09:50:00,17.49,17.5,17.32,17.38,986885.0,17.49,17.5,17.32,17.38,986885.0
2018-10-05 10:00:00,17.38,17.44,17.29,17.43,705820.0,17.38,17.44,17.29,17.43,705820.0
2018-10-05 10:10:00,17.41,17.48,17.37,17.45,335705.0,17.41,17.48,17.37,17.45,335705.0
2018-10-05 10:20:00,17.45,17.49,17.44,17.46,483510.0,17.45,17.49,17.44,17.46,483510.0
2018-10-05 10:30:00,17.46,17.46,17.37,17.38,479720.0,17.46,17.46,17.37,17.38,479720.0
2018-10-05 10:40:00,17.38,17.42,17.33,17.34,493770.0,17.38,17.42,17.33,17.34,493770.0
2018-10-05 10:50:00,17.33,17.35,17.3,17.34,335860.0,17.33,17.35,17.3,17.34,335860.0
2018-10-05 11:00:00,17.34,17.37,17.31,17.31,249735.0,17.34,17.37,17.31,17.31,249735.0
2018-10-05 11:10:00,17.3,17.31,17.24,17.24,324830.0,17.3,17.31,17.24,17.24,324830.0
2018-10-05 11:20:00,17.24,17.32,17.22,17.25,310500.0,17.24,17.32,17.22,17.25,310500.0
2018-10-05 11:30:00,17.25,17.27,17.21,17.21,323980.0,17.25,17.27,17.21,17.21,323980.0
2018-10-05 11:40:00,17.21,17.21,17.11,17.17,416675.0,17.21,17.21,17.11,17.17,416675.0
2018-10-05 11:50:00,17.17,17.17,17.06,17.07,337465.0,17.17,17.17,17.06,17.07,337465.0
2018-10-05 12:00:00,17.07,17.2,17.06,17.18,288470.0,17.07,17.2,17.06,17.18,288470.0
2018-10-05 12:10:00,17.18,17.21,17.1,17.11,215735.0,17.18,17.21,17.1,17.11,215735.0
2018-10-05 12:20:00,17.11,17.18,17.11,17.17,163145.0,17.11,17.18,17.11,17.17,163145.0
2018-10-05 12:30:00,17.17,17.17,17.11,17.11,288145.0,17.17,17.17,17.11,17.11,288145.0
2018-10-05 12:40:00,17.11,17.11,17.04,17.09,336445.0,17.11,17.11,17.04,17.09,336445.0
2018-10-05 12:50:00,17.09,17.12,17.07,17.08,157670.0,17.09,17.12,17.07,17.08,157670.0
2018-10-05 13:00:00,17.08,17.08,16.96,16.98,409765.0,17.08,17.08,16.96,16.98,409765.0
2018-10-05 13:10:00,16.98,17.04,16.96,17.01,246110.0,16.98,17.04,16.96,17.01,246110.0
2018-10-05 13:20:00,17.02,17.02,16.92,16.94,309545.0,17.02,17.02,16.92,16.94,309545.0
2018-10-05 13:30:00,16.94,17.01,16.94,17.01,262075.0,16.94,17.01,16.94,17.01,262075.0
2018-10-05 13:40:00,17.0,17.11,17.0,17.1,219140.0,17.0,17.11,17.0,17.1,219140.0
2018-10-05 13:50:00,17.1,17.12,17.07,17.11,231920.0,17.1,17.12,17.07,17.11,231920.0
2018-10-05 14:00:00,17.1,17.24,17.1,17.19,247795.0,17.1,17.24,17.1,17.19,247795.0
2018-10-05 14:10:00,17.19,17.25,17.18,17.24,167695.0,17.19,17.25,17.18,17.24,167695.0
2018-10-05 14:20:00,17.23,17.31,17.23,17.3,186400.0,17.23,17.31,17.23,17.3,186400.0
2018-10-05 14:30:00,17.3,17.31,17.25,17.28,168540.0,17.3,17.31,17.25,17.28,168540.0
2018-10-05 14:40:00,17.28,17.34,17.28,17.29,215970.0,17.28,17.34,17.28,17.29,215970.0
2018-10-05 14:50:00,17.3,17.32,17.26,17.3,261825.0,17.3,17.32,17.26,17.3,261825.0
2018-10-05 15:00:00,17.29,17.37,17.27,17.35,319040.0,17.29,17.37,17.27,17.35,319040.0
2018-10-05 15:10:00,17.35,17.35,17.32,17.33,242670.0,17.35,17.35,17.32,17.33,242670.0
2018-10-05 15:20:00,17.33,17.34,17.24,17.25,304460.0,17.33,17.34,17.24,17.25,304460.0
2018-10-05 15:30:00,17.24,17.26,17.19,17.2,430420.0,17.24,17.26,17.19,17.2,430420.0
2018-10-05 15:40:00,17.19,17.27,17.17,17.26,476330.0,17.19,17.27,17.17,17.26,476330.0
2018-10-05 15:50:00,17.26,17.28,17.21,17.22,878385.0,17.26,17.28,17.21,17.22,878385.0
2018-10-08 09:30:00,17.23,17.38,17.11,17.24,503780.0,17.23,17.38,17.11,17.24,503780.0
2018-10-08 09:40:00,17.24,17.29,17.12,17.13,463400.0,17.24,17.29,17.12,17.13,463400.0
2018-10-08 09:50:00,17.13,17.21,17.13,17.14,285615.0,17.13,17.21,17.13,17.14,285615.0
2018-10-08 10:00:00,17.14,17.15,17.01,17.06,448470.0,17.14,17.15,17.01,17.06,448470.0
2018-10-08 10:10:00,17.08,17.17,17.05,17.07,368570.0,17.08,17.17,17.05,17.07,368570.0
2018-10-08 10:20:00,17.08,17.13,17.05,17.12,371805.0,17.08,17.13,17.05,17.12,371805.0
2018-10-08 10:30:00,17.13,17.13,16.95,16.98,314375.0,17.13,17.13,16.95,16.98,314375.0
2018-10-08 10:40:00,16.98,17.04,16.9,16.95,268650.0,16.98,17.04,16.9,16.95,268650.0
2018-10-08 10:50:00,16.95,16.96,16.92,16.93,182345.0,16.95,16.96,16.92,16.93,182345.0
2018-10-08 11:00:00,16.93,16.93,16.76,16.79,313405.0,16.93,16.93,16.76,16.79,313405.0
2018-10-08 11:10:00,16.78,16.84,16.74,16.75,196965.0,16.78,16.84,16.74,16.75,196965.0
2018-10-08 11:20:00,16.74,16.75,16.62,16.62,232280.0,16.74,16.75,16.62,16.62,232280.0
2018-10-08 11:30:00,16.61,16.65,16.47,16.47,549000.0,16.61,16.65,16.47,16.47,549000.0
2018-10-08 11:40:00,16.48,16.54,16.37,16.52,432005.0,16.48,16.54,16.37,16.52,432005.0
2018-10-08 11:50:00,16.52,16.61,16.52,16.61,308845.0,16.52,16.61,16.52,16.61,308845.0
2018-10-08 12:00:00,16.6,16.6,16.48,16.49,210910.0,16.6,16.6,16.48,16.49,210910.0
2018-10-08 12:10:00,16.48,16.49,16.39,16.41,231850.0,16.48,16.49,16.39,16.41,231850.0
2018-10-08 12:20:00,16.41,16.51,16.38,16.49,224710.0,16.41,16.51,16.38,16.49,224710.0
2018-10-08 12:30:00,16.48,16.5,16.42,16.47,194935.0,16.48,16.5,16.42,16.47,194935.0
2018-10-08 12:40:00,16.47,16.52,16.46,16.5,221445.0,16.47,16.52,16.46,16.5,221445.0
2018-10-08 12:50:00,16.5,16.52,16.37,16.4,306435.0,16.5,16.52,16.37,16.4,306435.0
2018-10-08 13:00:00,16.4,16.55,16.4,16.55,307915.0,16.4,16.55,16.4,16.55,307915.0
2018-10-08 13:10:00,16.55,16.57,16.46,16.46,170745.0,16.55,16.57,16.46,16.46,170745.0
2018-10-08 13:20:00,16.47,16.51,16.45,16.5,195830.0,16.47,16.51,16.45,16.5,195830.0
2018-10-08 13:30:00,16.5,16.61,16.49,16.61,254275.0,16.5,16.61,16.49,16.61,254275.0
2018-10-08 13:40:00,16.61,16.64,16.55,16.58,282260.0,16.61,16.64,16.55,16.58,282260.0
2018-10-08 13:50:00,16.57,16.6,16.54,16.57,176535.0,16.57,16.6,16.54,16.57,176535.0
2018-10-08 14:00:00,16.56,16.63,16.55,16.62,213650.0,16.56,16.63,16.55,16.62,213650.0
2018-10-08 14:10:00,16.62,16.67,16.61,16.66,227035.0,16.62,16.67,16.61,16.66,227035.0
2018-10-08 14:20:00,16.67,16.71,16.67,16.69,371110.0,16.67,16.71,16.67,16.69,371110.0
2018-10-08 14:30:00,16.69,16.82,16.69,16.82,273840.0,16.69,16.82,16.69,16.82,273840.0
2018-10-08 14:40:00,16.82,16.83,16.77,16.83,330135.0,16.82,16.83,16.77,16.83,330135.0
2018-10-08 14:50:00,16.84,16.84,16.75,16.77,359825.0,16.84,16.84,16.75,16.77,359825.0
2018-10-08 15:00:00,16.77,16.83,16.75,16.78,296400.0,16.77,16.83,16.75,16.78,296400.0
2018-10-08 15:10:00,16.78,16.86,16.77,16.83,271380.0,16.78,16.86,16.77,16.83,271380.0
2018-10-08 15:20:00,16.83,16.83,16.71,16.71,357575.0,16.83,16.83,16.71,16.71,357575.0
2018-10-08 15:30:00,16.71,16.75,16.71,16.75,381915.0,16.71,16.75,16.71,16.75,381915.0
2018-10-08 15:40:00,16.74,16.78,16.73,16.77,526755.0,16.74,16.78,16.73,16.77,526755.0
2018-10-08 15:50:00,16.77,16.81,16.74,16.74,1146965.0,16.77,16.81,16.74,16.74,1146965.0
2018-10-09 09:30:00,16.61,16.91,16.4,16.89,412960.0,16.61,16.91,16.4,16.89,412960.0
2018-10-09 09:40:00,16.87,16.92,16.65,16.72,380555.0,16.87,16.92,16.65,16.72,380555.0
2018-10-09 09:50:00,16.74,16.82,16.66,16.74,225410.0,16.74,16.82,16.66,16.74,225410.0
2018-10-09 10:00:00,16.74,16.83,16.66,16.68,393335.0,16.74,16.83,16.66,16.68,393335.0
2018-10-09 10:10:00,16.68,16.76,16.66,16.74,277515.0,16.68,16.76,16.66,16.74,277515.0
2018-10-09 10:20:00,16.73,16.81,16.73,16.79,716485.0,16.73,16.81,16.73,16.79,716485.0
2018-10-09 10:30:00,16.79,16.8,16.75,16.75,253860.0,16.79,16.8,16.75,16.75,253860.0
2018-10-09 10:40:00,16.75,16.78,16.72,16.72,471690.0,16.75,16.78,16.72,16.72,471690.0
2018-10-09 10:50:00,16.73,16.74,16.66,16.73,358625.0,16.73,16.74,16.66,16.73,358625.0
2018-10-09 11:00:00,16.73,16.73,16.62,16.63,223880.0,16.73,16.73,16.62,16.63,223880.0
2018-10-09 11:10:00,16.63,16.67,16.59,16.62,203335.0,16.63,16.67,16.59,16.62,203335.0
2018-10-09 11:20:00,16.62,16.71,16.62,16.68,200520.0,16.62,16.71,16.62,16.68,200520.0
2018-10-09 11:30:00,16.68,16.7,16.64,16.64,198110.0,16.68,16.7,16.64,16.64,198110.0
2018-10-09 11:40:00,16.64,16.66,16.6,16.61,269915.0,16.64,16.66,16.6,16.61,269915.0
2018-10-09 11:50:00,16.61,16.64,16.58,16.59,178165.0,16.61,16.64,16.58,16.59,178165.0
2018-10-09 12:00:00,16.59,16.61,16.57,16.59,206395.0,16.59,16.61,16.57,16.59,206395.0
2018-10-09 12:10:00,16.58,16.59,16.54,16.55,180665.0,16.58,16.59,16.54,16.55,180665.0
2018-10-09 12:20:00,16.55,16.61,16.55,16.58,151475.0,16.55,16.61,16.55,16.58,151475.0
2018-10-09 12:30:00,16.58,16.62,16.55,16.62,273510.0,16.58,16.62,16.55,16.62,273510.0
2018-10-09 12:40:00,16.62,16.62,16.56,16.57,239160.0,16.62,16.62,16.56,16.57,239160.0
2018-10-09 12:50:00,16.57,16.57,16.53,16.54,160485.0,16.57,16.57,16.53,16.54,160485.0
2018-10-09 13:00:00,16.53,16.53,16.4,16.44,356680.0,16.53,16.53,16.4,16.44,356680.0
2018-10-09 13:10:00,16.43,16.58,16.43,16.52,193620.0,16.43,16.58,16.43,16.52,193620.0
2018-10-09 13:20:00,16.52,16.53,16.48,16.48,218050.0,16.52,16.53,16.48,16.48,218050.0
2018-10-09 13:30:00,16.48,16.5,16.47,16.48,270155.0,16.48,16.5,16.47,16.48,270155.0
2018-10-09 13:40:00,16.48,16.5,16.43,16.43,294975.0,16.48,16.5,16.43,16.43,294975.0
2018-10-09 13:50:00,16.41,16.46,16.41,16.43,289440.0,16.41,16.46,16.41,16.43,289440.0
2018-10-09 14:00:00,16.43,16.49,16.42,16.49,292990.0,16.43,16.49,16.42,16.49,292990.0
2018-10-09 14:10:00,16.48,16.5,16.45,16.49,284940.0,16.48,16.5,16.45,16.49,284940.0
2018-10-09 14:20:00,16.48,16.53,16.48,16.51,317350.0,16.48,16.53,16.48,16.51,317350.0
2018-10-09 14:30:00,16.51,16.52,16.45,16.51,155845.0,16.51,16.52,16.45,16.51,155845.0
2018-10-09 14:40:00,16.51,16.53,16.47,16.52,310175.0,16.51,16.53,16.47,16.52,310175.0
2018-10-09 14:50:00,16.53,16.59,16.53,16.57,408145.0,16.53,16.59,16.53,16.57,408145.0
2018-10-09 15:00:00,16.57,16.59,16.53,16.53,295145.0,16.57,16.59,16.53,16.53,295145.0
2018-10-09 15:10:00,16.54,16.54,16.5,16.51,314145.0,16.54,16.54,16.5,16.51,314145.0
2018-10-09 15:20:00,16.51,16.51,16.45,16.46,537750.0,16.51,16.51,16.45,16.46,537750.0
2018-10-09 15:30:00,16.46,16.47,16.45,16.46,538815.0,16.46,16.47,16.45,16.46,538815.0
2018-10-09 15:40:00,16.46,16.56,16.45,16.53,595910.0,16.46,16.56,16.45,16.53,595910.0
2018-10-09 15:50:00,16.53,16.54,16.49,16.51,1083350.0,16.53,16.54,16.49,16.51,1083350.0
2018-10-10 09:30:00,16.62,16.69,16.31,16.33,552710.0,16.62,16.69,16.31,16.33,552710.0
2018-10-10 09:40:00,16.32,16.42,16.31,16.35,427490.0,16.32,16.42,16.31,16.35,427490.0
2018-10-10 09:50:00,16.34,16.34,16.02,16.04,888830.0,16.34,16.34,16.02,16.04,888830.0
2018-10-10 10:00:00,16.04,16.1,15.91,15.98,1117260.0,16.04,16.1,15.91,15.98,1117260.0
2018-10-10 10:10:00,15.98,16.14,15.96,16.1,820760.0,15.98,16.14,15.96,16.1,820760.0
2018-10-10 10:20:00,16.1,16.16,16.05,16.08,418395.0,16.1,16.16,16.05,16.08,418395.0
2018-10-10 10:30:00,16.09,16.1,15.99,15.99,388495.0,16.09,16.1,15.99,15.99,388495.0
2018-10-10 10:40:00,16.0,16.01,15.87,15.88,386150.0,16.0,16.01,15.87,15.88,386150.0
2018-10-10 10:50:00,15.9,16.0,15.89,15.89,400275.0,15.9,16.0,15.89,15.89,400275.0
2018-10-10 11:00:00,15.89,15.91,15.7,15.76,670820.0,15.89,15.91,15.7,15.76,670820.0
2018-10-10 11:10:00,15.76,15.82,15.71,15.74,402670.0,15.76,15.82,15.71,15.74,402670.0
2018-10-10 11:20:00,15.74,15.89,15.68,15.88,462815.0,15.74,15.89,15.68,15.88,462815.0
2018-10-10 11:30:00,15.89,15.89,15.82,15.83,307870.0,15.89,15.89,15.82,15.83,307870.0
2018-10-10 11:40:00,15.84,15.91,15.82,15.91,290005.0,15.84,15.91,15.82,15.91,290005.0
2018-10-10 11:50:00,15.92,15.94,15.86,15.88,230195.0,15.92,15.94,15.86,15.88,230195.0
2018-10-10 12:00:00,15.88,15.89,15.76,15.81,323785.0,15.88,15.89,15.76,15.81,323785.0
2018-10-10 12:10:00,15.81,16.02,15.81,16.01,310620.0,15.81,16.02,15.81,16.01,310620.0
2018-10-10 12:20:00,16.01,16.05,15.97,15.97,225315.0,16.01,16.05,15.97,15.97,225315.0
2018-10-10 12:30:00,15.96,15.98,15.89,15.91,255525.0,15.96,15.98,15.89,15.91,255525.0
2018-10-10 12:40:00,15.91,16.01,15.9,15.99,337935.0,15.91,16.01,15.9,15.99,337935.0
2018-10-10 12:50:00,15.99,16.03,15.95,15.95,163420.0,15.99,16.03,15.95,15.95,163420.0
2018-10-10 13:00:00,15.95,16.0,15.93,16.0,241885.0,15.95,16.0,15.93,16.0,241885.0
2018-10-10 13:10:00,16.0,16.05,15.99,16.03,149675.0,16.0,16.05,15.99,16.03,149675.0
2018-10-10 13:20:00,16.03,16.03,15.97,15.97,227395.0,16.03,16.03,15.97,15.97,227395.0
2018-10-10 13:30:00,15.97,16.02,15.93,16.0,210900.0,15.97,16.02,15.93,16.0,210900.0
2018-10-10 13:40:00,16.0,16.0,15.94,15.98,162235.0,16.0,16.0,15.94,15.98,162235.0
2018-10-10 13:50:00,15.98,15.98,15.94,15.98,252130.0,15.98,15.98,15.94,15.98,252130.0
2018-10-10 14:00:00,15.98,15.99,15.86,15.88,232020.0,15.98,15.99,15.86,15.88,232020.0
2018-10-10 14:10:00,15.88,15.95,15.88,15.92,238365.0,15.88,15.95,15.88,15.92,238365.0
2018-10-10 14:20:00,15.93,15.99,15.92,15.97,307275.0,15.93,15.99,15.92,15.97,307275.0
2018-10-10 14:30:00,15.96,15.98,15.9,15.91,210125.0,15.96,15.98,15.9,15.91,210125.0
2018-10-10 14:40:00,15.9,15.91,15.84,15.86,270175.0,15.9,15.91,15.84,15.86,270175.0
2018-10-10 14:50:00,15.86,15.91,15.85,15.9,282000.0,15.86,15.91,15.85,15.9,282000.0
2018-10-10 15:00:00,15.9,15.91,15.8,15.82,342470.0,15.9,15.91,15.8,15.82,342470.0
2018-10-10 15:10:00,15.82,15.84,15.76,15.77,451340.0,15.82,15.84,15.76,15.77,451340.0
2018-10-10 15:20:00,15.77,15.84,15.77,15.83,390735.0,15.77,15.84,15.77,15.83,390735.0
2018-10-10 15:30:00,15.83,15.84,15.75,15.78,612955.0,15.83,15.84,15.75,15.78,612955.0
2018-10-10 15:40:00,15.78,15.93,15.75,15.92,798450.0,15.78,15.93,15.75,15.92,798450.0
2018-10-10 15:50:00,15.91,15.97,15.87,15.87,3829980.0,15.91,15.97,15.87,15.87,3829980.0
2018-10-11 09:30:00,15.77,15.95,15.7,15.88,1203180.0,15.77,15.95,15.7,15.88,1203180.0
2018-10-11 09:40:00,15.85,15.93,15.68,15.88,633290.0,15.85,15.93,15.68,15.88,633290.0
2018-10-11 09:50:00,15.88,15.96,15.78,15.93,881695.0,15.88,15.96,15.78,15.93,881695.0
2018-10-11 10:00:00,15.93,15.93,15.68,15.77,725765.0,15.93,15.93,15.68,15.77,725765.0
2018-10-11 10:10:00,15.78,15.78,15.6,15.67,528910.0,15.78,15.78,15.6,15.67,528910.0
2018-10-11 10:20:00,15.66,15.82,15.66,15.77,310140.0,15.66,15.82,15.66,15.77,310140.0
2018-10-11 10:30:00,15.78,15.81,15.67,15.72,567280.0,15.78,15.81,15.67,15.72,567280.0
2018-10-11 10:40:00,15.71,15.71,15.55,15.56,444995.0,15.71,15.71,15.55,15.56,444995.0
2018-10-11 10:50:00,15.56,15.57,15.47,15.54,768270.0,15.56,15.57,15.47,15.54,768270.0
2018-10-11 11:00:00,15.53,15.59,15.38,15.59,510065.0,15.53,15.59,15.38,15.59,510065.0
2018-10-11 11:10:00,15.59,15.59,15.48,15.52,292470.0,15.59,15.59,15.48,15.52,292470.0
2018-10-11 11:20:00,15.52,15.56,15.47,15.5,541010.0,15.52,15.56,15.47,15.5,541010.0
2018-10-11 11:30:00,15.5,15.53,15.44,15.47,294575.0,15.5,15.53,15.44,15.47,294575.0
2018-10-11 11:40:00,15.47,15.68,15.47,15.66,259850.0,15.47,15.68,15.47,15.66,259850.0
2018-10-11 11:50:00,15.67,15.71,15.55,15.55,149255.0,15.67,15.71,15.55,15.55,149255.0
2018-10-11 12:00:00,15.55,15.63,15.55,15.6,204850.0,15.55,15.63,15.55,15.6,204850.0
2018-10-11 12:10:00,15.61,15.73,15.6,15.7,165510.0,15.61,15.73,15.6,15.7,165510.0
2018-10-11 12:20:00,15.71,15.75,15.66,15.66,232325.0,15.71,15.75,15.66,15.66,232325.0
2018-10-11 12:30:00,15.67,15.67,15.62,15.62,256495.0,15.67,15.67,15.62,15.62,256495.0
2018-10-11 12:40:00,15.62,15.69,15.57,15.58,253415.0,15.62,15.69,15.57,15.58,253415.0
2018-10-11 12:50:00,15.58,15.65,15.54,15.63,209365.0,15.58,15.65,15.54,15.63,209365.0
2018-10-11 13:00:00,15.62,15.66,15.56,15.64,149745.0,15.62,15.66,15.56,15.64,149745.0
2018-10-11 13:10:00,15.65,15.71,15.63,15.67,203400.0,15.65,15.71,15.63,15.67,203400.0
2018-10-11 13:20:00,15.68,15.7,15.64,15.68,169755.0,15.68,15.7,15.64,15.68,169755.0
2018-10-11 13:30:00,15.68,15.7,15.61,15.63,221965.0,15.68,15.7,15.61,15.63,221965.0
2018-10-11 13:40:00,15.63,15.67,15.58,15.59,172510.0,15.63,15.67,15.58,15.59,172510.0
2018-10-11 13:50:00,15.58,15.63,15.54,15.61,164325.0,15.58,15.63,15.54,15.61,164325.0
2018-10-11 14:00:00,15.6,15.63,15.57,15.59,126480.0,15.6,15.63,15.57,15.59,126480.0
2018-10-11 14:10:00,15.59,15.61,15.53,15.56,305975.0,15.59,15.61,15.53,15.56,305975.0
2018-10-11 14:20:00,15.55,15.61,15.55,15.58,230960.0,15.55,15.61,15.55,15.58,230960.0
2018-10-11 14:30:00,15.58,15.58,15.47,15.51,237425.0,15.58,15.58,15.47,15.51,237425.0
2018-10-11 14:40:00,15.5,15.51,15.35,15.45,300065.0,15.5,15.51,15.35,15.45,300065.0
2018-10-11 14:50:00,15.46,15.56,15.42,15.45,327310.0,15.46,15.56,15.42,15.45,327310.0
2018-10-11 15:00:00,15.44,15.53,15.43,15.47,266120.0,15.44,15.53,15.43,15.47,266120.0
2018-10-11 15:10:00,15.46,15.66,15.42,15.65,394470.0,15.46,15.66,15.42,15.65,394470.0
2018-10-11 15:20:00,15.65,15.66,15.54,15.55,525920.0,15.65,15.66,15.54,15.55,525920.0
2018-10-11 15:30:00,15.55,15.64,15.52,15.58,592480.0,15.55,15.64,15.52,15.58,592480.0
2018-10-11 15:40:00,15.57,15.57,15.43,15.44,512405.0,15.57,15.57,15.43,15.44,512405.0
2018-10-11 15:50:00,15.44,15.5,15.37,15.42,1366560.0,15.44,15.5,15.37,15.42,1366560.0
2018-10-12 09:30:00,15.93,16.2,15.87,15.95,782920.0,15.93,16.2,15.87,15.95,782920.0
2018-10-12 09:40:00,15.95,16.0,15.86,15.93,527285.0,15.95,16.0,15.86,15.93,527285.0
2018-10-12 09:50:00,15.92,16.11,15.87,16.04,462855.0,15.92,16.11,15.87,16.04,462855.0
2018-10-12 10:00:00,16.04,16.15,16.01,16.09,556845.0,16.04,16.15,16.01,16.09,556845.0
2018-10-12 10:10:00,16.09,16.1,15.98,16.0,358825.0,16.09,16.1,15.98,16.0,358825.0
2018-10-12 10:20:00,16.0,16.03,15.91,15.91,251905.0,16.0,16.03,15.91,15.91,251905.0
2018-10-12 10:30:00,15.91,16.01,15.91,16.01,216220.0,15.91,16.01,15.91,16.01,216220.0
2018-10-12 10:40:00,16.0,16.02,15.96,15.98,179385.0,16.0,16.02,15.96,15.98,179385.0
2018-10-12 10:50:00,15.99,16.0,15.92,15.94,213725.0,15.99,16.0,15.92,15.94,213725.0
2018-10-12 11:00:00,15.94,15.97,15.89,15.95,190455.0,15.94,15.97,15.89,15.95,190455.0
2018-10-12 11:10:00,15.95,15.97,15.94,15.94,114800.0,15.95,15.97,15.94,15.94,114800.0
2018-10-12 11:20:00,15.95,15.98,15.91,15.93,252655.0,15.95,15.98,15.91,15.93,252655.0
2018-10-12 11:30:00,15.92,15.97,15.9,15.9,105475.0,15.92,15.97,15.9,15.9,105475.0
2018-10-12 11:40:00,15.89,15.9,15.83,15.89,169360.0,15.89,15.9,15.83,15.89,169360.0
2018-10-12 11:50:00,15.9,15.96,15.89,15.92,197405.0,15.9,15.96,15.89,15.92,197405.0
2018-10-12 12:00:00,15.92,15.92,15.82,15.87,134105.0,15.92,15.92,15.82,15.87,134105.0
2018-10-12 12:10:00,15.85,15.88,15.82,15.83,98160.0,15.85,15.88,15.82,15.83,98160.0
2018-10-12 12:20:00,15.83,15.87,15.82,15.87,208565.0,15.83,15.87,15.82,15.87,208565.0
2018-10-12 12:30:00,15.86,15.87,15.8,15.8,134245.0,15.86,15.87,15.8,15.8,134245.0
2018-10-12 12:40:00,15.8,15.8,15.71,15.72,292220.0,15.8,15.8,15.71,15.72,292220.0
2018-10-12 12:50:00,15.72,15.83,15.71,15.83,506505.0,15.72,15.83,15.71,15.83,506505.0
2018-10-12 13:00:00,15.83,15.86,15.78,15.84,392090.0,15.83,15.86,15.78,15.84,392090.0
2018-10-12 13:10:00,15.84,15.85,15.78,15.79,126625.0,15.84,15.85,15.78,15.79,126625.0
2018-10-12 13:20:00,15.81,15.87,15.81,15.84,137785.0,15.81,15.87,15.81,15.84,137785.0
2018-10-12 13:30:00,15.83,15.83,15.76,15.78,194775.0,15.83,15.83,15.76,15.78,194775.0
2018-10-12 13:40:00,15.79,15.85,15.76,15.84,266975.0,15.79,15.85,15.76,15.84,266975.0
2018-10-12 13:50:00,15.84,15.85,15.81,15.83,134565.0,15.84,15.85,15.81,15.83,134565.0
2018-10-12 14:00:00,15.83,15.84,15.75,15.77,140595.0,15.83,15.84,15.75,15.77,140595.0
2018-10-12 14:10:00,15.77,15.81,15.73,15.81,130325.0,15.77,15.81,15.73,15.81,130325.0
2018-10-12 14:20:00,15.81,15.84,15.78,15.84,128040.0,15.81,15.84,15.78,15.84,128040.0
2018-10-12 14:30:00,15.84,15.85,15.78,15.82,163325.0,15.84,15.85,15.78,15.82,163325.0
2018-10-12 14:40:00,15.82,15.84,15.8,15.8,195820.0,15.82,15.84,15.8,15.8,195820.0
2018-10-12 14:50:00,15.81,15.89,15.8,15.86,231935.0,15.81,15.89,15.8,15.86,231935.0
2018-10-12 15:00:00,15.86,15.95,15.83,15.95,317595.0,15.86,15.95,15.83,15.95,317595.0
2018-10-12 15:10:00,15.94,15.95,15.88,15.9,264170.0,15.94,15.95,15.88,15.9,264170.0
2018-10-12 15:20:00,15.9,15.98,15.9,15.97,277410.0,15.9,15.98,15.9,15.97,277410.0
2018-10-12 15:30:00,15.97,15.97,15.93,15.94,339720.0,15.97,15.97,15.93,15.94,339720.0
2018-10-12 15:40:00,15.94,15.96,15.94,15.96,807365.0,15.94,15.96,15.94,15.96,807365.0
2018-10-12 15:50:00,15.96,16.04,15.96,15.99,2041920.0,15.96,16.04,15.96,15.99,2041920.0
2018-10-15 09:30:00,16.06,16.26,15.72,15.72,364720.0,16.06,16.26,15.72,15.72,364720.0
2018-10-15 09:40:00,15.72,15.93,15.72,15.81,144550.0,15.72,15.93,15.72,15.81,144550.0
2018-10-15 09:50:00,15.82,15.89,15.8,15.87,90565.0,15.82,15.89,15.8,15.87,90565.0
2018-10-15 10:00:00,15.85,15.86,15.76,15.79,130705.0,15.85,15.86,15.76,15.79,130705.0
2018-10-15 10:10:00,15.78,15.81,15.72,15.72,118235.0,15.78,15.81,15.72,15.72,118235.0
2018-10-15 10:20:00,15.71,15.8,15.71,15.77,247585.0,15.71,15.8,15.71,15.77,247585.0
2018-10-15 10:30:00,15.77,15.85,15.76,15.8,172310.0,15.77,15.85,15.76,15.8,172310.0
2018-10-15 10:40:00,15.8,15.87,15.79,15.85,153205.0,15.8,15.87,15.79,15.85,153205.0
2018-10-15 10:50:00,15.85,15.98,15.84,15.97,346665.0,15.85,15.98,15.84,15.97,346665.0
2018-10-15 11:00:00,15.97,16.1,15.97,16.1,335000.0,15.97,16.1,15.97,16.1,335000.0
2018-10-15 11:10:00,16.1,16.16,16.02,16.03,205150.0,16.1,16.16,16.02,16.03,205150.0
2018-10-15 11:20:00,16.04,16.09,15.99,16.09,122000.0,16.04,16.09,15.99,16.09,122000.0
2018-10-15 11:30:00,16.09,16.09,16.0,16.03,188860.0,16.09,16.09,16.0,16.03,188860.0
2018-10-15 11:40:00,16.03,16.03,15.98,15.99,117055.0,16.03,16.03,15.98,15.99,117055.0
2018-10-15 11:50:00,16.0,16.01,15.93,15.95,109025.0,16.0,16.01,15.93,15.95,109025.0
2018-10-15 12:00:00,15.96,16.02,15.95,16.01,83290.0,15.96,16.02,15.95,16.01,83290.0
2018-10-15 12:10:00,16.01,16.02,15.96,16.01,132660.0,16.01,16.02,15.96,16.01,132660.0
2018-10-15 12:20:00,16.02,16.03,15.98,16.01,119395.0,16.02,16.03,15.98,16.01,119395.0
2018-10-15 12:30:00,16.02,16.08,16.0,16.05,123720.0,16.02,16.08,16.0,16.05,123720.0
2018-10-15 12:40:00,16.06,16.06,16.01,16.05,102745.0,16.06,16.06,16.01,16.05,102745.0
2018-10-15 12:50:00,16.05,16.09,16.01,16.03,122800.0,16.05,16.09,16.01,16.03,122800.0
2018-10-15 13:00:00,16.03,16.1,16.03,16.07,84455.0,16.03,16.1,16.03,16.07,84455.0
2018-10-15 13:10:00,16.07,16.07,16.02,16.03,96770.0,16.07,16.07,16.02,16.03,96770.0
2018-10-15 13:20:00,16.02,16.08,16.01,16.08,109920.0,16.02,16.08,16.01,16.08,109920.0
2018-10-15 13:30:00,16.08,16.15,16.07,16.14,119945.0,16.08,16.15,16.07,16.14,119945.0
2018-10-15 13:40:00,16.14,16.19,16.13,16.18,132880.0,16.14,16.19,16.13,16.18,132880.0
2018-10-15 13:50:00,16.18,16.18,16.13,16.15,94525.0,16.18,16.18,16.13,16.15,94525.0
2018-10-15 14:00:00,16.15,16.15,16.09,16.13,113510.0,16.15,16.15,16.09,16.13,113510.0
2018-10-15 14:10:00,16.13,16.13,16.09,16.11,108145.0,16.13,16.13,16.09,16.11,108145.0
2018-10-15 14:20:00,16.11,16.12,16.05,16.06,139105.0,16.11,16.12,16.05,16.06,139105.0
2018-10-15 14:30:00,16.06,16.11,16.05,16.09,125565.0,16.06,16.11,16.05,16.09,125565.0
2018-10-15 14:40:00,16.09,16.14,16.09,16.14,138980.0,16.09,16.14,16.09,16.14,138980.0
2018-10-15 14:50:00,16.14,16.17,16.14,16.15,143075.0,16.14,16.17,16.14,16.15,143075.0
2018-10-15 15:00:00,16.15,16.18,16.12,16.12,160035.0,16.15,16.18,16.12,16.12,160035.0
2018-10-15 15:10:00,16.12,16.12,16.06,16.07,202110.0,16.12,16.12,16.06,16.07,202110.0
2018-10-15 15:20:00,16.06,16.1,16.05,16.07,219815.0,16.06,16.1,16.05,16.07,219815.0
2018-10-15 15:30:00,16.07,16.11,16.06,16.09,296915.0,16.07,16.11,16.06,16.09,296915.0
2018-10-15 15:40:00,16.09,16.12,16.06,16.07,385900.0,16.09,16.12,16.06,16.07,385900.0
2018-10-15 15:50:00,16.07,16.09,16.03,16.03,761860.0,16.07,16.09,16.03,16.03,761860.0
2018-10-16 09:30:00,16.29,16.4,16.2,16.23,394045.0,16.29,16.4,16.2,16.23,394045.0
2018-10-16 09:40:00,16.23,16.29,16.13,16.17,132475.0,16.23,16.29,16.13,16.17,132475.0
2018-10-16 09:50:00,16.17,16.28,16.14,16.28,143940.0,16.17,16.28,16.14,16.28,143940.0
2018-10-16 10:00:00,16.27,16.29,16.18,16.18,104335.0,16.27,16.29,16.18,16.18,104335.0
2018-10-16 10:10:00,16.19,16.23,16.15,16.16,115370.0,16.19,16.23,16.15,16.16,115370.0
2018-10-16 10:20:00,16.17,16.22,16.17,16.21,110770.0,16.17,16.22,16.17,16.21,110770.0
2018-10-16 10:30:00,16.2,16.25,16.17,16.21,95090.0,16.2,16.25,16.17,16.21,95090.0
2018-10-16 10:40:00,16.21,16.26,16.21,16.26,58445.0,16.21,16.26,16.21,16.26,58445.0
2018-10-16 10:50:00,16.24,16.33,16.24,16.33,134215.0,16.24,16.33,16.24,16.33,134215.0
2018-10-16 11:00:00,16.33,16.39,16.3,16.38,137645.0,16.33,16.39,16.3,16.38,137645.0
2018-10-16 11:10:00,16.38,16.4,16.34,16.35,127385.0,16.38,16.4,16.34,16.35,127385.0
2018-10-16 11:20:00,16.34,16.39,16.33,16.38,90450.0,16.34,16.39,16.33,16.38,90450.0
2018-10-16 11:30:00,16.39,16.39,16.36,16.37,112100.0,16.39,16.39,16.36,16.37,112100.0
2018-10-16 11:40:00,16.37,16.38,16.28,16.31,112150.0,16.37,16.38,16.28,16.31,112150.0
2018-10-16 11:50:00,16.31,16.35,16.3,16.34,64705.0,16.31,16.35,16.3,16.34,64705.0
2018-10-16 12:00:00,16.36,16.36,16.31,16.31,56625.0,16.36,16.36,16.31,16.31,56625.0
2018-10-16 12:10:00,16.31,16.35,16.31,16.33,107255.0,16.31,16.35,16.31,16.33,107255.0
2018-10-16 12:20:00,16.33,16.39,16.33,16.38,68010.0,16.33,16.39,16.33,16.38,68010.0
2018-10-16 12:30:00,16.38,16.4,16.38,16.39,91225.0,16.38,16.4,16.38,16.39,91225.0
2018-10-16 12:40:00,16.38,16.42,16.38,16.41,125495.0,16.38,16.42,16.38,16.41,125495.0
2018-10-16 12:50:00,16.41,16.45,16.39,16.45,93490.0,16.41,16.45,16.39,16.45,93490.0
2018-10-16 13:00:00,16.45,16.48,16.43,16.43,105120.0,16.45,16.48,16.43,16.43,105120.0
2018-10-16 13:10:00,16.44,16.47,16.43,16.47,261425.0,16.44,16.47,16.43,16.47,261425.0
2018-10-16 13:20:00,16.47,16.47,16.41,16.41,86545.0,16.47,16.47,16.41,16.41,86545.0
2018-10-16 13:30:00,16.41,16.45,16.41,16.45,109595.0,16.41,16.45,16.41,16.45,109595.0
2018-10-16 13:40:00,16.45,16.47,16.45,16.46,87970.0,16.45,16.47,16.45,16.46,87970.0
2018-10-16 13:50:00,16.45,16.46,16.43,16.44,81125.0,16.45,16.46,16.43,16.44,81125.0
2018-10-16 14:00:00,16.45,16.48,16.44,16.47,94800.0,16.45,16.48,16.44,16.47,94800.0
2018-10-16 14:10:00,16.47,16.47,16.41,16.42,91885.0,16.47,16.47,16.41,16.42,91885.0
2018-10-16 14:20:00,16.42,16.44,16.4,16.44,111970.0,16.42,16.44,16.4,16.44,111970.0
2018-10-16 14:30:00,16.44,16.45,16.4,16.4,133925.0,16.44,16.45,16.4,16.4,133925.0
2018-10-16 14:40:00,16.4,16.47,16.4,16.47,107645.0,16.4,16.47,16.4,16.47,107645.0
2018-10-16 14:50:00,16.46,16.46,16.42,16.43,113915.0,16.46,16.46,16.42,16.43,113915.0
2018-10-16 15:00:00,16.42,16.5,16.42,16.5,181020.0,16.42,16.5,16.42,16.5,181020.0
2018-10-16 15:10:00,16.5,16.53,16.48,16.53,216645.0,16.5,16.53,16.48,16.53,216645.0
2018-10-16 15:20:00,16.53,16.53,16.49,16.51,224775.0,16.53,16.53,16.49,16.51,224775.0
2018-10-16 15:30:00,16.51,16.56,16.5,16.56,244885.0,16.51,16.56,16.5,16.56,244885.0
2018-10-16 15:40:00,16.56,16.59,16.54,16.59,348355.0,16.56,16.59,16.54,16.59,348355.0
2018-10-16 15:50:00,16.59,16.6,16.54,16.55,674705.0,16.59,16.6,16.54,16.55,674705.0
2018-10-17 09:30:00,16.68,16.75,16.35,16.37,321690.0,16.68,16.75,16.35,16.37,321690.0
2018-10-17 09:40:00,16.39,16.56,16.36,16.53,133700.0,16.39,16.56,16.36,16.53,133700.0
2018-10-17 09:50:00,16.53,16.55,16.45,16.48,179660.0,16.53,16.55,16.45,16.48,179660.0
2018-10-17 10:00:00,16.47,16.53,16.4,16.53,215300.0,16.47,16.53,16.4,16.53,215300.0
2018-10-17 10:10:00,16.53,16.54,16.45,16.49,105370.0,16.53,16.54,16.45,16.49,105370.0
2018-10-17 10:20:00,16.49,16.49,16.4,16.48,213230.0,16.49,16.49,16.4,16.48,213230.0
2018-10-17 10:30:00,16.49,16.5,16.37,16.4,142440.0,16.49,16.5,16.37,16.4,142440.0
2018-10-17 10:40:00,16.39,16.39,16.33,16.37,86100.0,16.39,16.39,16.33,16.37,86100.0
2018-10-17 10:50:00,16.37,16.43,16.33,16.4,108675.0,16.37,16.43,16.33,16.4,108675.0
2018-10-17 11:00:00,16.4,16.47,16.37,16.46,77585.0,16.4,16.47,16.37,16.46,77585.0
2018-10-17 11:10:00,16.47,16.5,16.43,16.48,121730.0,16.47,16.5,16.43,16.48,121730.0
2018-10-17 11:20:00,16.48,16.5,16.46,16.47,85110.0,16.48,16.5,16.46,16.47,85110.0
2018-10-17 11:30:00,16.48,16.49,16.4,16.42,170220.0,16.48,16.49,16.4,16.42,170220.0
2018-10-17 11:40:00,16.42,16.5,16.42,16.46,245975.0,16.42,16.5,16.42,16.46,245975.0
2018-10-17 11:50:00,16.46,16.47,16.42,16.47,61405.0,16.46,16.47,16.42,16.47,61405.0
2018-10-17 12:00:00,16.47,16.48,16.44,16.45,68130.0,16.47,16.48,16.44,16.45,68130.0
2018-10-17 12:10:00,16.46,16.48,16.41,16.46,90160.0,16.46,16.48,16.41,16.46,90160.0
2018-10-17 12:20:00,16.45,16.47,16.37,16.37,290730.0,16.45,16.47,16.37,16.37,290730.0
2018-10-17 12:30:00,16.37,16.43,16.37,16.42,61195.0,16.37,16.43,16.37,16.42,61195.0
2018-10-17 12:40:00,16.43,16.44,16.37,16.37,92650.0,16.43,16.44,16.37,16.37,92650.0
2018-10-17 12:50:00,16.37,16.44,16.37,16.41,61500.0,16.37,16.44,16.37,16.41,61500.0
2018-10-17 13:00:00,16.4,16.43,16.39,16.39,85550.0,16.4,16.43,16.39,16.39,85550.0
2018-10-17 13:10:00,16.41,16.46,16.37,16.38,137925.0,16.41,16.46,16.37,16.38,137925.0
2018-10-17 13:20:00,16.39,16.4,16.37,16.39,37660.0,16.39,16.4,16.37,16.39,37660.0
2018-10-17 13:30:00,16.39,16.43,16.38,16.42,80005.0,16.39,16.43,16.38,16.42,80005.0
2018-10-17 13:40:00,16.42,16.42,16.38,16.39,62410.0,16.42,16.42,16.38,16.39,62410.0
2018-10-17 13:50:00,16.39,16.4,16.31,16.33,229610.0,16.39,16.4,16.31,16.33,229610.0
2018-10-17 14:00:00,16.33,16.37,16.28,16.34,191100.0,16.33,16.37,16.28,16.34,191100.0
2018-10-17 14:10:00,16.34,16.34,16.21,16.24,391820.0,16.34,16.34,16.21,16.24,391820.0
2018-10-17 14:20:00,16.23,16.3,16.21,16.29,349415.0,16.23,16.3,16.21,16.29,349415.0
2018-10-17 14:30:00,16.29,16.31,16.26,16.29,423935.0,16.29,16.31,16.26,16.29,423935.0
2018-10-17 14:40:00,16.29,16.33,16.28,16.33,336010.0,16.29,16.33,16.28,16.33,336010.0
2018-10-17 14:50:00,16.33,16.37,16.32,16.34,372000.0,16.33,16.37,16.32,16.34,372000.0
2018-10-17 15:00:00,16.34,16.35,16.33,16.35,278585.0,16.34,16.35,16.33,16.35,278585.0
2018-10-17 15:10:00,16.34,16.34,16.29,16.33,145175.0,16.34,16.34,16.29,16.33,145175.0
2018-10-17 15:20:00,16.33,16.36,16.32,16.36,203735.0,16.33,16.36,16.32,16.36,203735.0
2018-10-17 15:30:00,16.36,16.37,16.32,16.37,187280.0,16.36,16.37,16.32,16.37,187280.0
2018-10-17 15:40:00,16.37,16.38,16.3,16.33,336260.0,16.37,16.38,16.3,16.33,336260.0
2018-10-17 15:50:00,16.33,16.38,16.31,16.33,775925.0,16.33,16.38,16.31,16.33,775925.0
2018-10-18 09:30:00,16.19,16.46,16.14,16.44,785495.0,16.19,16.46,16.14,16.44,785495.0
2018-10-18 09:40:00,16.46,16.48,16.35,16.42,246890.0,16.46,16.48,16.35,16.42,246890.0
2018-10-18 09:50:00,16.43,16.43,16.34,16.36,276670.0,16.43,16.43,16.34,16.36,276670.0
2018-10-18 10:00:00,16.36,16.44,16.33,16.41,276570.0,16.36,16.44,16.33,16.41,276570.0
2018-10-18 10:10:00,16.4,16.43,16.36,16.36,242375.0,16.4,16.43,16.36,16.36,242375.0
2018-10-18 10:20:00,16.36,16.44,16.36,16.43,212400.0,16.36,16.44,16.36,16.43,212400.0
2018-10-18 10:30:00,16.43,16.5,16.41,16.48,186300.0,16.43,16.5,16.41,16.48,186300.0
2018-10-18 10:40:00,16.49,16.5,16.38,16.39,197400.0,16.49,16.5,16.38,16.39,197400.0
2018-10-18 10:50:00,16.39,16.45,16.36,16.42,268190.0,16.39,16.45,16.36,16.42,268190.0
2018-10-18 11:00:00,16.42,16.44,16.37,16.39,218445.0,16.42,16.44,16.37,16.39,218445.0
2018-10-18 11:10:00,16.38,16.42,16.38,16.4,217600.0,16.38,16.42,16.38,16.4,217600.0
2018-10-18 11:20:00,16.4,16.4,16.29,16.3,190885.0,16.4,16.4,16.29,16.3,190885.0
2018-10-18 11:30:00,16.3,16.31,16.2,16.24,197600.0,16.3,16.31,16.2,16.24,197600.0
2018-10-18 11:40:00,16.24,16.25,16.16,16.2,225330.0,16.24,16.25,16.16,16.2,225330.0
2018-10-18 11:50:00,16.2,16.23,16.17,16.2,187050.0,16.2,16.23,16.17,16.2,187050.0
2018-10-18 12:00:00,16.19,16.24,16.17,16.24,238560.0,16.19,16.24,16.17,16.24,238560.0
2018-10-18 12:10:00,16.24,16.27,16.22,16.23,111345.0,16.24,16.27,16.22,16.23,111345.0
2018-10-18 12:20:00,16.24,16.35,16.22,16.35,155385.0,16.24,16.35,16.22,16.35,155385.0
2018-10-18 12:30:00,16.35,16.36,16.33,16.35,188305.0,16.35,16.36,16.33,16.35,188305.0
2018-10-18 12:40:00,16.36,16.39,16.35,16.36,161700.0,16.36,16.39,16.35,16.36,161700.0
2018-10-18 12:50:00,16.37,16.39,16.36,16.37,124730.0,16.37,16.39,16.36,16.37,124730.0
2018-10-18 13:00:00,16.36,16.38,16.31,16.33,103440.0,16.36,16.38,16.31,16.33,103440.0
2018-10-18 13:10:00,16.33,16.34,16.3,16.31,118265.0,16.33,16.34,16.3,16.31,118265.0
2018-10-18 13:20:00,16.31,16.32,16.24,16.27,133985.0,16.31,16.32,16.24,16.27,133985.0
2018-10-18 13:30:00,16.27,16.27,16.22,16.24,295150.0,16.27,16.27,16.22,16.24,295150.0
2018-10-18 13:40:00,16.24,16.25,16.18,16.23,358910.0,16.24,16.25,16.18,16.23,358910.0
2018-10-18 13:50:00,16.24,16.26,16.23,16.25,309175.0,16.24,16.26,16.23,16.25,309175.0
2018-10-18 14:00:00,16.24,16.34,16.24,16.31,322780.0,16.24,16.34,16.24,16.31,322780.0
2018-10-18 14:10:00,16.31,16.33,16.29,16.29,140575.0,16.31,16.33,16.29,16.29,140575.0
2018-10-18 14:20:00,16.29,16.35,16.29,16.33,96420.0,16.29,16.35,16.29,16.33,96420.0
2018-10-18 14:30:00,16.33,16.37,16.31,16.34,91815.0,16.33,16.37,16.31,16.34,91815.0
2018-10-18 14:40:00,16.34,16.39,16.33,16.36,101805.0,16.34,16.39,16.33,16.36,101805.0
2018-10-18 14:50:00,16.36,16.39,16.35,16.36,69705.0,16.36,16.39,16.35,16.36,69705.0
2018-10-18 15:00:00,16.37,16.38,16.32,16.33,146060.0,16.37,16.38,16.32,16.33,146060.0
2018-10-18 15:10:00,16.33,16.38,16.32,16.35,363075.0,16.33,16.38,16.32,16.35,363075.0
2018-10-18 15:20:00,16.34,16.39,16.34,16.38,317665.0,16.34,16.39,16.34,16.38,317665.0
2018-10-18 15:30:00,16.38,16.39,16.33,16.39,500215.0,16.38,16.39,16.33,16.39,500215.0
2018-10-18 15:40:00,16.39,16.42,16.37,16.38,486250.0,16.39,16.42,16.37,16.38,486250.0
2018-10-18 15:50:00,16.37,16.38,16.32,16.34,1090435.0,16.37,16.38,16.32,16.34,1090435.0
2018-10-19 09:30:00,16.52,16.6,16.4,16.57,505630.0,16.52,16.6,16.4,16.57,505630.0
2018-10-19 09:40:00,16.57,16.61,16.53,16.59,198180.0,16.57,16.61,16.53,16.59,198180.0
2018-10-19 09:50:00,16.6,16.63,16.53,16.53,235010.0,16.6,16.63,16.53,16.53,235010.0
2018-10-19 10:00:00,16.54,16.65,16.51,16.63,242720.0,16.54,16.65,16.51,16.63,242720.0
2018-10-19 10:10:00,16.63,16.65,16.61,16.61,138710.0,16.63,16.65,16.61,16.61,138710.0
2018-10-19 10:20:00,16.62,16.67,16.62,16.66,139875.0,16.62,16.67,16.62,16.66,139875.0
2018-10-19 10:30:00,16.66,16.76,16.66,16.74,213170.0,16.66,16.76,16.66,16.74,213170.0
2018-10-19 10:40:00,16.74,16.76,16.67,16.68,225430.0,16.74,16.76,16.67,16.68,225430.0
2018-10-19 10:50:00,16.67,16.73,16.65,16.71,116480.0,16.67,16.73,16.65,16.71,116480.0
2018-10-19 11:00:00,16.72,16.79,16.72,16.76,220340.0,16.72,16.79,16.72,16.76,220340.0
2018-10-19 11:10:00,16.77,16.78,16.71,16.71,133140.0,16.77,16.78,16.71,16.71,133140.0
2018-10-19 11:20:00,16.71,16.74,16.64,16.66,237750.0,16.71,16.74,16.64,16.66,237750.0
2018-10-19 11:30:00,16.66,16.68,16.57,16.59,322670.0,16.66,16.68,16.57,16.59,322670.0
2018-10-19 11:40:00,16.59,16.62,16.55,16.59,162400.0,16.59,16.62,16.55,16.59,162400.0
2018-10-19 11:50:00,16.59,16.61,16.5,16.55,177540.0,16.59,16.61,16.5,16.55,177540.0
2018-10-19 12:00:00,16.56,16.57,16.5,16.52,139665.0,16.56,16.57,16.5,16.52,139665.0
2018-10-19 12:10:00,16.51,16.51,16.43,16.44,267425.0,16.51,16.51,16.43,16.44,267425.0
2018-10-19 12:20:00,16.43,16.44,16.31,16.37,493910.0,16.43,16.44,16.31,16.37,493910.0
2018-10-19 12:30:00,16.37,16.39,16.23,16.25,185695.0,16.37,16.39,16.23,16.25,185695.0
2018-10-19 12:40:00,16.26,16.34,16.25,16.31,131360.0,16.26,16.34,16.25,16.31,131360.0
2018-10-19 12:50:00,16.31,16.36,16.29,16.33,88765.0,16.31,16.36,16.29,16.33,88765.0
2018-10-19 13:00:00,16.32,16.33,16.27,16.28,136850.0,16.32,16.33,16.27,16.28,136850.0
2018-10-19 13:10:00,16.28,16.37,16.28,16.35,81465.0,16.28,16.37,16.28,16.35,81465.0
2018-10-19 13:20:00,16.35,16.37,16.33,16.36,62620.0,16.35,16.37,16.33,16.36,62620.0
2018-10-19 13:30:00,16.36,16.39,16.35,16.37,71275.0,16.36,16.39,16.35,16.37,71275.0
2018-10-19 13:40:00,16.36,16.37,16.29,16.32,115385.0,16.36,16.37,16.29,16.32,115385.0
2018-10-19 13:50:00,16.32,16.32,16.3,16.3,43625.0,16.32,16.32,16.3,16.3,43625.0
2018-10-19 14:00:00,16.3,16.32,16.24,16.27,131510.0,16.3,16.32,16.24,16.27,131510.0
2018-10-19 14:10:00,16.27,16.3,16.25,16.27,87520.0,16.27,16.3,16.25,16.27,87520.0
2018-10-19 14:20:00,16.27,16.34,16.26,16.32,81465.0,16.27,16.34,16.26,16.32,81465.0
2018-10-19 14:30:00,16.32,16.35,16.3,16.33,101810.0,16.32,16.35,16.3,16.33,101810.0
2018-10-19 14:40:00,16.34,16.35,16.31,16.35,90400.0,16.34,16.35,16.31,16.35,90400.0
2018-10-19 14:50:00,16.35,16.36,16.32,16.33,138680.0,16.35,16.36,16.32,16.33,138680.0
2018-10-19 15:00:00,16.33,16.34,16.3,16.32,88015.0,16.33,16.34,16.3,16.32,88015.0
2018-10-19 15:10:00,16.31,16.32,16.27,16.31,131765.0,16.31,16.32,16.27,16.31,131765.0
2018-10-19 15:20:00,16.3,16.34,16.27,16.34,114955.0,16.3,16.34,16.27,16.34,114955.0
2018-10-19 15:30:00,16.33,16.35,16.31,16.32,212755.0,16.33,16.35,16.31,16.32,212755.0
2018-10-19 15:40:00,16.31,16.34,16.31,16.31,204270.0,16.31,16.34,16.31,16.31,204270.0
2018-10-19 15:50:00,16.31,16.32,16.23,16.24,644555.0,16.31,16.32,16.23,16.24,644555.0
2018-10-22 09:30:00,16.3,16.4,16.18,16.18,301510.0,16.3,16.4,16.18,16.18,301510.0
2018-10-22 09:40:00,16.18,16.41,16.17,16.38,195430.0,16.18,16.41,16.17,16.38,195430.0
2018-10-22 09:50:00,16.36,16.39,16.29,16.33,228620.0,16.36,16.39,16.29,16.33,228620.0
2018-10-22 10:00:00,16.32,16.37,16.2,16.2,349590.0,16.32,16.37,16.2,16.2,349590.0
2018-10-22 10:10:00,16.2,16.35,16.18,16.3,273725.0,16.2,16.35,16.18,16.3,273725.0
2018-10-22 10:20:00,16.31,16.33,16.23,16.32,155980.0,16.31,16.33,16.23,16.32,155980.0
2018-10-22 10:30:00,16.31,16.45,16.29,16.43,162615.0,16.31,16.45,16.29,16.43,162615.0
2018-10-22 10:40:00,16.44,16.58,16.44,16.55,292040.0,16.44,16.58,16.44,16.55,292040.0
2018-10-22 10:50:00,16.55,16.6,16.52,16.57,161995.0,16.55,16.6,16.52,16.57,161995.0
2018-10-22 11:00:00,16.56,16.59,16.48,16.51,172930.0,16.56,16.59,16.48,16.51,172930.0
2018-10-22 11:10:00,16.5,16.62,16.47,16.61,190650.0,16.5,16.62,16.47,16.61,190650.0
2018-10-22 11:20:00,16.61,16.65,16.56,16.58,137315.0,16.61,16.65,16.56,16.58,137315.0
2018-10-22 11:30:00,16.58,16.64,16.57,16.62,163600.0,16.58,16.64,16.57,16.62,163600.0
2018-10-22 11:40:00,16.62,16.63,16.58,16.62,107065.0,16.62,16.63,16.58,16.62,107065.0
2018-10-22 11:50:00,16.62,16.62,16.56,16.58,203625.0,16.62,16.62,16.56,16.58,203625.0
2018-10-22 12:00:00,16.58,16.64,16.55,16.57,109140.0,16.58,16.64,16.55,16.57,109140.0
2018-10-22 12:10:00,16.57,16.58,16.52,16.53,122465.0,16.57,16.58,16.52,16.53,122465.0
2018-10-22 12:20:00,16.53,16.55,16.5,16.55,161490.0,16.53,16.55,16.5,16.55,161490.0
2018-10-22 12:30:00,16.55,16.61,16.54,16.59,143000.0,16.55,16.61,16.54,16.59,143000.0
2018-10-22 12:40:00,16.59,16.63,16.59,16.59,159090.0,16.59,16.63,16.59,16.59,159090.0
2018-10-22 12:50:00,16.59,16.67,16.59,16.65,185020.0,16.59,16.67,16.59,16.65,185020.0
2018-10-22 13:00:00,16.64,16.69,16.6,16.65,302050.0,16.64,16.69,16.6,16.65,302050.0
2018-10-22 13:10:00,16.65,16.67,16.61,16.65,132930.0,16.65,16.67,16.61,16.65,132930.0
2018-10-22 13:20:00,16.64,16.65,16.61,16.64,122190.0,16.64,16.65,16.61,16.64,122190.0
2018-10-22 13:30:00,16.64,16.69,16.61,16.66,92970.0,16.64,16.69,16.61,16.66,92970.0
2018-10-22 13:40:00,16.67,16.69,16.61,16.62,77475.0,16.67,16.69,16.61,16.62,77475.0
2018-10-22 13:50:00,16.61,16.64,16.59,16.61,94055.0,16.61,16.64,16.59,16.61,94055.0
2018-10-22 14:00:00,16.61,16.65,16.6,16.63,104795.0,16.61,16.65,16.6,16.63,104795.0
2018-10-22 14:10:00,16.63,16.66,16.59,16.59,96230.0,16.63,16.66,16.59,16.59,96230.0
2018-10-22 14:20:00,16.59,16.61,16.57,16.58,117115.0,16.59,16.61,16.57,16.58,117115.0
2018-10-22 14:30:00,16.58,16.65,16.57,16.63,109770.0,16.58,16.65,16.57,16.63,109770.0
2018-10-22 14:40:00,16.63,16.65,16.59,16.64,142740.0,16.63,16.65,16.59,16.64,142740.0
2018-10-22 14:50:00,16.65,16.65,16.6,16.63,159240.0,16.65,16.65,16.6,16.63,159240.0
2018-10-22 15:00:00,16.63,16.68,16.61,16.66,296925.0,16.63,16.68,16.61,16.66,296925.0
2018-10-22 15:10:00,16.66,16.67,16.64,16.64,185425.0,16.66,16.67,16.64,16.64,185425.0
2018-10-22 15:20:00,16.64,16.66,16.61,16.66,150040.0,16.64,16.66,16.61,16.66,150040.0
2018-10-22 15:30:00,16.65,16.69,16.64,16.65,331745.0,16.65,16.69,16.64,16.65,331745.0
2018-10-22 15:40:00,16.65,16.67,16.6,16.61,335875.0,16.65,16.67,16.6,16.61,335875.0
2018-10-22 15:50:00,16.61,16.62,16.57,16.59,831195.0,16.61,16.62,16.57,16.59,831195.0
2018-10-23 09:30:00,16.16,16.4,16.07,16.1,764670.0,16.16,16.4,16.07,16.1,764670.0
2018-10-23 09:40:00,16.1,16.35,16.09,16.35,324115.0,16.1,16.35,16.09,16.35,324115.0
2018-10-23 09:50:00,16.34,16.35,16.28,16.3,144455.0,16.34,16.35,16.28,16.3,144455.0
2018-10-23 10:00:00,16.3,16.31,16.1,16.15,177475.0,16.3,16.31,16.1,16.15,177475.0
2018-10-23 10:10:00,16.13,16.17,16.08,16.12,127925.0,16.13,16.17,16.08,16.12,127925.0
2018-10-23 10:20:00,16.13,16.26,16.07,16.21,294375.0,16.13,16.26,16.07,16.21,294375.0
2018-10-23 10:30:00,16.2,16.22,16.14,16.18,156995.0,16.2,16.22,16.14,16.18,156995.0
2018-10-23 10:40:00,16.18,16.23,16.16,16.21,195170.0,16.18,16.23,16.16,16.21,195170.0
2018-10-23 10:50:00,16.2,16.24,16.17,16.19,145305.0,16.2,16.24,16.17,16.19,145305.0
2018-10-23 11:00:00,16.19,16.2,16.15,16.18,199730.0,16.19,16.2,16.15,16.18,199730.0
2018-10-23 11:10:00,16.19,16.21,16.18,16.21,182260.0,16.19,16.21,16.18,16.21,182260.0
2018-10-23 11:20:00,16.21,16.28,16.21,16.27,190975.0,16.21,16.28,16.21,16.27,190975.0
2018-10-23 11:30:00,16.26,16.27,16.22,16.23,99805.0,16.26,16.27,16.22,16.23,99805.0
2018-10-23 11:40:00,16.24,16.33,16.22,16.31,207300.0,16.24,16.33,16.22,16.31,207300.0
2018-10-23 11:50:00,16.3,16.31,16.26,16.27,104490.0,16.3,16.31,16.26,16.27,104490.0
2018-10-23 12:00:00,16.27,16.36,16.27,16.36,111395.0,16.27,16.36,16.27,16.36,111395.0
2018-10-23 12:10:00,16.36,16.42,16.36,16.41,169085.0,16.36,16.42,16.36,16.41,169085.0
2018-10-23 12:20:00,16.41,16.47,16.4,16.46,64215.0,16.41,16.47,16.4,16.46,64215.0
2018-10-23 12:30:00,16.46,16.55,16.46,16.54,153610.0,16.46,16.55,16.46,16.54,153610.0
2018-10-23 12:40:00,16.53,16.6,16.53,16.57,166840.0,16.53,16.6,16.53,16.57,166840.0
2018-10-23 12:50:00,16.56,16.58,16.5,16.5,139160.0,16.56,16.58,16.5,16.5,139160.0
2018-10-23 13:00:00,16.51,16.58,16.5,16.58,93250.0,16.51,16.58,16.5,16.58,93250.0
2018-10-23 13:10:00,16.57,16.57,16.51,16.53,81650.0,16.57,16.57,16.51,16.53,81650.0
2018-10-23 13:20:00,16.53,16.59,16.52,16.59,133470.0,16.53,16.59,16.52,16.59,133470.0
2018-10-23 13:30:00,16.6,16.63,16.56,16.58,129740.0,16.6,16.63,16.56,16.58,129740.0
2018-10-23 13:40:00,16.58,16.59,16.53,16.56,121110.0,16.58,16.59,16.53,16.56,121110.0
2018-10-23 13:50:00,16.56,16.61,16.56,16.58,112045.0,16.56,16.61,16.56,16.58,112045.0
2018-10-23 14:00:00,16.58,16.63,16.58,16.62,108520.0,16.58,16.63,16.58,16.62,108520.0
2018-10-23 14:10:00,16.61,16.72,16.61,16.71,132735.0,16.61,16.72,16.61,16.71,132735.0
2018-10-23 14:20:00,16.72,16.73,16.68,16.7,120185.0,16.72,16.73,16.68,16.7,120185.0
2018-10-23 14:30:00,16.69,16.74,16.69,16.7,109620.0,16.69,16.74,16.69,16.7,109620.0
2018-10-23 14:40:00,16.71,16.72,16.68,16.7,98865.0,16.71,16.72,16.68,16.7,98865.0
2018-10-23 14:50:00,16.69,16.73,16.68,16.71,137650.0,16.69,16.73,16.68,16.71,137650.0
2018-10-23 15:00:00,16.71,16.75,16.7,16.72,137425.0,16.71,16.75,16.7,16.72,137425.0
2018-10-23 15:10:00,16.72,16.74,16.7,16.71,157650.0,16.72,16.74,16.7,16.71,157650.0
2018-10-23 15:20:00,16.72,16.74,16.7,16.7,213825.0,16.72,16.74,16.7,16.7,213825.0
2018-10-23 15:30:00,16.7,16.72,16.68,16.69,296950.0,16.7,16.72,16.68,16.69,296950.0
2018-10-23 15:40:00,16.7,16.71,16.66,16.68,309720.0,16.7,16.71,16.66,16.68,309720.0
2018-10-23 15:50:00,16.68,16.71,16.65,16.67,1036195.0,16.68,16.71,16.65,16.67,1036195.0
2018-10-24 09:30:00,16.61,16.79,16.56,16.74,274995.0,16.61,16.79,16.56,16.74,274995.0
2018-10-24 09:40:00,16.73,16.79,16.6,16.6,111520.0,16.73,16.79,16.6,16.6,111520.0
2018-10-24 09:50:00,16.6,16.69,16.59,16.69,90110.0,16.6,16.69,16.59,16.69,90110.0
2018-10-24 10:00:00,16.68,16.71,16.6,16.69,138110.0,16.68,16.71,16.6,16.69,138110.0
2018-10-24 10:10:00,16.7,16.73,16.61,16.64,66555.0,16.7,16.73,16.61,16.64,66555.0
2018-10-24 10:20:00,16.63,16.65,16.59,16.6,69340.0,16.63,16.65,16.59,16.6,69340.0
2018-10-24 10:30:00,16.59,16.64,16.58,16.59,65925.0,16.59,16.64,16.58,16.59,65925.0
2018-10-24 10:40:00,16.59,16.67,16.59,16.65,76900.0,16.59,16.67,16.59,16.65,76900.0
2018-10-24 10:50:00,16.66,16.66,16.61,16.62,74640.0,16.66,16.66,16.61,16.62,74640.0
2018-10-24 11:00:00,16.63,16.65,16.48,16.48,147245.0,16.63,16.65,16.48,16.48,147245.0
2018-10-24 11:10:00,16.5,16.53,16.47,16.47,83630.0,16.5,16.53,16.47,16.47,83630.0
2018-10-24 11:20:00,16.46,16.49,16.41,16.41,86640.0,16.46,16.49,16.41,16.41,86640.0
2018-10-24 11:30:00,16.41,16.41,16.37,16.39,99725.0,16.41,16.41,16.37,16.39,99725.0
2018-10-24 11:40:00,16.38,16.44,16.37,16.42,130095.0,16.38,16.44,16.37,16.42,130095.0
2018-10-24 11:50:00,16.41,16.49,16.39,16.47,110095.0,16.41,16.49,16.39,16.47,110095.0
2018-10-24 12:00:00,16.48,16.51,16.41,16.42,70000.0,16.48,16.51,16.41,16.42,70000.0
2018-10-24 12:10:00,16.42,16.46,16.41,16.41,83750.0,16.42,16.46,16.41,16.41,83750.0
2018-10-24 12:20:00,16.41,16.42,16.36,16.39,120085.0,16.41,16.42,16.36,16.39,120085.0
2018-10-24 12:30:00,16.39,16.4,16.34,16.34,61160.0,16.39,16.4,16.34,16.34,61160.0
2018-10-24 12:40:00,16.34,16.38,16.33,16.37,55385.0,16.34,16.38,16.33,16.37,55385.0
2018-10-24 12:50:00,16.36,16.4,16.34,16.4,63005.0,16.36,16.4,16.34,16.4,63005.0
2018-10-24 13:00:00,16.39,16.4,16.27,16.28,119435.0,16.39,16.4,16.27,16.28,119435.0
2018-10-24 13:10:00,16.28,16.34,16.27,16.33,83350.0,16.28,16.34,16.27,16.33,83350.0
2018-10-24 13:20:00,16.33,16.34,16.25,16.28,97090.0,16.33,16.34,16.25,16.28,97090.0
2018-10-24 13:30:00,16.28,16.31,16.24,16.25,87990.0,16.28,16.31,16.24,16.25,87990.0
2018-10-24 13:40:00,16.25,16.31,16.25,16.28,110345.0,16.25,16.31,16.25,16.28,110345.0
2018-10-24 13:50:00,16.29,16.29,16.17,16.17,161140.0,16.29,16.29,16.17,16.17,161140.0
2018-10-24 14:00:00,16.17,16.18,16.11,16.11,129930.0,16.17,16.18,16.11,16.11,129930.0
2018-10-24 14:10:00,16.12,16.15,16.11,16.14,87990.0,16.12,16.15,16.11,16.14,87990.0
2018-10-24 14:20:00,16.14,16.21,16.12,16.21,77655.0,16.14,16.21,16.12,16.21,77655.0
2018-10-24 14:30:00,16.22,16.23,16.17,16.2,85275.0,16.22,16.23,16.17,16.2,85275.0
2018-10-24 14:40:00,16.19,16.21,16.11,16.12,90660.0,16.19,16.21,16.11,16.12,90660.0
2018-10-24 14:50:00,16.12,16.17,16.11,16.15,67620.0,16.12,16.17,16.11,16.15,67620.0
2018-10-24 15:00:00,16.14,16.14,16.06,16.11,274160.0,16.14,16.14,16.06,16.11,274160.0
2018-10-24 15:10:00,16.1,16.13,16.08,16.08,166810.0,16.1,16.13,16.08,16.08,166810.0
2018-10-24 15:20:00,16.08,16.08,15.98,15.99,253905.0,16.08,16.08,15.98,15.99,253905.0
2018-10-24 15:30:00,15.99,16.01,15.95,15.97,419570.0,15.99,16.01,15.95,15.97,419570.0
2018-10-24 15:40:00,15.97,15.99,15.94,15.94,382450.0,15.97,15.99,15.94,15.94,382450.0
2018-10-24 15:50:00,15.94,15.94,15.78,15.82,1176945.0,15.94,15.94,15.78,15.82,1176945.0
2018-10-25 09:30:00,15.98,16.05,15.85,16.0,316255.0,15.98,16.05,15.85,16.0,316255.0
2018-10-25 09:40:00,16.02,16.19,15.96,16.19,181470.0,16.02,16.19,15.96,16.19,181470.0
2018-10-25 09:50:00,16.19,16.23,16.1,16.2,315340.0,16.19,16.23,16.1,16.2,315340.0
2018-10-25 10:00:00,16.2,16.27,16.09,16.11,207820.0,16.2,16.27,16.09,16.11,207820.0
2018-10-25 10:10:00,16.12,16.13,15.95,15.99,189465.0,16.12,16.13,15.95,15.99,189465.0
2018-10-25 10:20:00,15.99,16.09,15.98,16.09,242755.0,15.99,16.09,15.98,16.09,242755.0
2018-10-25 10:30:00,16.09,16.18,16.08,16.16,111780.0,16.09,16.18,16.08,16.16,111780.0
2018-10-25 10:40:00,16.17,16.23,16.15,16.19,127160.0,16.17,16.23,16.15,16.19,127160.0
2018-10-25 10:50:00,16.2,16.26,16.18,16.21,132305.0,16.2,16.26,16.18,16.21,132305.0
2018-10-25 11:00:00,16.19,16.21,16.15,16.19,150340.0,16.19,16.21,16.15,16.19,150340.0
2018-10-25 11:10:00,16.2,16.24,16.17,16.24,204420.0,16.2,16.24,16.17,16.24,204420.0
2018-10-25 11:20:00,16.25,16.26,16.21,16.24,105995.0,16.25,16.26,16.21,16.24,105995.0
2018-10-25 11:30:00,16.24,16.27,16.21,16.21,253325.0,16.24,16.27,16.21,16.21,253325.0
2018-10-25 11:40:00,16.2,16.23,16.15,16.23,136515.0,16.2,16.23,16.15,16.23,136515.0
2018-10-25 11:50:00,16.23,16.29,16.22,16.22,131690.0,16.23,16.29,16.22,16.22,131690.0
2018-10-25 12:00:00,16.21,16.22,16.15,16.22,100250.0,16.21,16.22,16.15,16.22,100250.0
2018-10-25 12:10:00,16.22,16.24,16.1,16.1,99030.0,16.22,16.24,16.1,16.1,99030.0
2018-10-25 12:20:00,16.11,16.19,16.11,16.14,148575.0,16.11,16.19,16.11,16.14,148575.0
2018-10-25 12:30:00,16.14,16.18,16.13,16.17,139435.0,16.14,16.18,16.13,16.17,139435.0
2018-10-25 12:40:00,16.18,16.21,16.14,16.19,95315.0,16.18,16.21,16.14,16.19,95315.0
2018-10-25 12:50:00,16.19,16.19,16.16,16.17,117200.0,16.19,16.19,16.16,16.17,117200.0
2018-10-25 13:00:00,16.18,16.18,16.14,16.15,95835.0,16.18,16.18,16.14,16.15,95835.0
2018-10-25 13:10:00,16.16,16.19,16.15,16.17,72500.0,16.16,16.19,16.15,16.17,72500.0
2018-10-25 13:20:00,16.16,16.2,16.16,16.16,88085.0,16.16,16.2,16.16,16.16,88085.0
2018-10-25 13:30:00,16.16,16.21,16.13,16.19,76695.0,16.16,16.21,16.13,16.19,76695.0
2018-10-25 13:40:00,16.19,16.22,16.18,16.22,99295.0,16.19,16.22,16.18,16.22,99295.0
2018-10-25 13:50:00,16.22,16.25,16.2,16.22,78385.0,16.22,16.25,16.2,16.22,78385.0
2018-10-25 14:00:00,16.22,16.25,16.19,16.24,94500.0,16.22,16.25,16.19,16.24,94500.0
2018-10-25 14:10:00,16.25,16.25,16.22,16.22,46070.0,16.25,16.25,16.22,16.22,46070.0
2018-10-25 14:20:00,16.22,16.25,16.21,16.24,81320.0,16.22,16.25,16.21,16.24,81320.0
2018-10-25 14:30:00,16.24,16.29,16.24,16.29,131695.0,16.24,16.29,16.24,16.29,131695.0
2018-10-25 14:40:00,16.29,16.34,16.29,16.32,105385.0,16.29,16.34,16.29,16.32,105385.0
2018-10-25 14:50:00,16.32,16.36,16.3,16.3,131680.0,16.32,16.36,16.3,16.3,131680.0
2018-10-25 15:00:00,16.31,16.32,16.27,16.28,118555.0,16.31,16.32,16.27,16.28,118555.0
2018-10-25 15:10:00,16.28,16.32,16.27,16.31,105820.0,16.28,16.32,16.27,16.31,105820.0
2018-10-25 15:20:00,16.31,16.31,16.26,16.29,153380.0,16.31,16.31,16.26,16.29,153380.0
2018-10-25 15:30:00,16.29,16.31,16.24,16.25,198450.0,16.29,16.31,16.24,16.25,198450.0
2018-10-25 15:40:00,16.25,16.27,16.21,16.26,244900.0,16.25,16.27,16.21,16.26,244900.0
2018-10-25 15:50:00,16.26,16.26,16.2,16.22,779250.0,16.26,16.26,16.2,16.22,779250.0
2018-10-26 09:30:00,15.77,15.8,15.57,15.78,322060.0,15.77,15.8,15.57,15.78,322060.0
2018-10-26 09:40:00,15.8,15.94,15.74,15.92,189260.0,15.8,15.94,15.74,15.92,189260.0
2018-10-26 09:50:00,15.91,15.96,15.84,15.86,117295.0,15.91,15.96,15.84,15.86,117295.0
2018-10-26 10:00:00,15.85,15.85,15.67,15.71,201895.0,15.85,15.85,15.67,15.71,201895.0
2018-10-26 10:10:00,15.71,15.74,15.66,15.74,152745.0,15.71,15.74,15.66,15.74,152745.0
2018-10-26 10:20:00,15.74,15.77,15.71,15.72,214085.0,15.74,15.77,15.71,15.72,214085.0
2018-10-26 10:30:00,15.72,15.75,15.6,15.63,163940.0,15.72,15.75,15.6,15.63,163940.0
2018-10-26 10:40:00,15.63,15.66,15.51,15.56,386605.0,15.63,15.66,15.51,15.56,386605.0
2018-10-26 10:50:00,15.57,15.59,15.44,15.45,213130.0,15.57,15.59,15.44,15.45,213130.0
2018-10-26 11:00:00,15.46,15.51,15.43,15.49,180800.0,15.46,15.51,15.43,15.49,180800.0
2018-10-26 11:10:00,15.49,15.53,15.46,15.51,227070.0,15.49,15.53,15.46,15.51,227070.0
2018-10-26 11:20:00,15.52,15.61,15.5,15.6,304365.0,15.52,15.61,15.5,15.6,304365.0
2018-10-26 11:30:00,15.59,15.66,15.59,15.63,86895.0,15.59,15.66,15.59,15.63,86895.0
2018-10-26 11:40:00,15.62,15.66,15.6,15.65,97580.0,15.62,15.66,15.6,15.65,97580.0
2018-10-26 11:50:00,15.64,15.73,15.64,15.7,107195.0,15.64,15.73,15.64,15.7,107195.0
2018-10-26 12:00:00,15.69,15.78,15.69,15.76,89320.0,15.69,15.78,15.69,15.76,89320.0
2018-10-26 12:10:00,15.75,15.77,15.71,15.77,73365.0,15.75,15.77,15.71,15.77,73365.0
2018-10-26 12:20:00,15.77,15.81,15.77,15.79,72275.0,15.77,15.81,15.77,15.79,72275.0
2018-10-26 12:30:00,15.79,15.86,15.78,15.86,79230.0,15.79,15.86,15.78,15.86,79230.0
2018-10-26 12:40:00,15.86,15.96,15.84,15.95,148715.0,15.86,15.96,15.84,15.95,148715.0
2018-10-26 12:50:00,15.95,15.98,15.9,15.91,110355.0,15.95,15.98,15.9,15.91,110355.0
2018-10-26 13:00:00,15.9,15.99,15.9,15.95,110425.0,15.9,15.99,15.9,15.95,110425.0
2018-10-26 13:10:00,15.95,15.98,15.92,15.92,138230.0,15.95,15.98,15.92,15.92,138230.0
2018-10-26 13:20:00,15.93,15.93,15.83,15.83,99380.0,15.93,15.93,15.83,15.83,99380.0
2018-10-26 13:30:00,15.83,15.83,15.71,15.74,117710.0,15.83,15.83,15.71,15.74,117710.0
2018-10-26 13:40:00,15.74,15.82,15.73,15.78,102435.0,15.74,15.82,15.73,15.78,102435.0
2018-10-26 13:50:00,15.77,15.83,15.77,15.81,73790.0,15.77,15.83,15.77,15.81,73790.0
2018-10-26 14:00:00,15.81,15.82,15.69,15.71,130900.0,15.81,15.82,15.69,15.71,130900.0
2018-10-26 14:10:00,15.71,15.74,15.68,15.71,95495.0,15.71,15.74,15.68,15.71,95495.0
2018-10-26 14:20:00,15.7,15.78,15.69,15.77,124170.0,15.7,15.78,15.69,15.77,124170.0
2018-10-26 14:30:00,15.75,15.77,15.72,15.72,111680.0,15.75,15.77,15.72,15.72,111680.0
2018-10-26 14:40:00,15.72,15.75,15.65,15.66,75180.0,15.72,15.75,15.65,15.66,75180.0
2018-10-26 14:50:00,15.67,15.68,15.61,15.62,171525.0,15.67,15.68,15.61,15.62,171525.0
2018-10-26 15:00:00,15.62,15.63,15.58,15.6,153860.0,15.62,15.63,15.58,15.6,153860.0
2018-10-26 15:10:00,15.61,15.63,15.56,15.62,138720.0,15.61,15.63,15.56,15.62,138720.0
2018-10-26 15:20:00,15.62,15.68,15.61,15.62,164470.0,15.62,15.68,15.61,15.62,164470.0
2018-10-26 15:30:00,15.63,15.68,15.58,15.64,278600.0,15.63,15.68,15.58,15.64,278600.0
2018-10-26 15:40:00,15.64,15.69,15.59,15.69,342310.0,15.64,15.69,15.59,15.69,342310.0
2018-10-26 15:50:00,15.69,15.72,15.59,15.63,850135.0,15.69,15.72,15.59,15.63,850135.0
2018-10-29 09:30:00,16.05,16.2,16.05,16.16,265340.0,16.05,16.2,16.05,16.16,265340.0
2018-10-29 09:40:00,16.14,16.15,15.96,16.03,255545.0,16.14,16.15,15.96,16.03,255545.0
2018-10-29 09:50:00,16.02,16.06,15.99,16.02,262200.0,16.02,16.06,15.99,16.02,262200.0
2018-10-29 10:00:00,16.02,16.06,15.94,15.99,507415.0,16.02,16.06,15.94,15.99,507415.0
2018-10-29 10:10:00,15.98,16.02,15.89,15.99,204810.0,15.98,16.02,15.89,15.99,204810.0
2018-10-29 10:20:00,15.99,16.02,15.91,15.91,109035.0,15.99,16.02,15.91,15.91,109035.0
2018-10-29 10:30:00,15.92,15.92,15.84,15.84,125025.0,15.92,15.92,15.84,15.84,125025.0
2018-10-29 10:40:00,15.84,15.9,15.83,15.86,117475.0,15.84,15.9,15.83,15.86,117475.0
2018-10-29 10:50:00,15.86,15.9,15.76,15.79,306715.0,15.86,15.9,15.76,15.79,306715.0
2018-10-29 11:00:00,15.79,15.93,15.79,15.88,135900.0,15.79,15.93,15.79,15.88,135900.0
2018-10-29 11:10:00,15.87,15.89,15.79,15.8,168395.0,15.87,15.89,15.79,15.8,168395.0
2018-10-29 11:20:00,15.81,15.84,15.79,15.84,112800.0,15.81,15.84,15.79,15.84,112800.0
2018-10-29 11:30:00,15.82,15.82,15.78,15.81,89650.0,15.82,15.82,15.78,15.81,89650.0
2018-10-29 11:40:00,15.81,15.89,15.81,15.87,96605.0,15.81,15.89,15.81,15.87,96605.0
2018-10-29 11:50:00,15.87,15.88,15.78,15.81,140045.0,15.87,15.88,15.78,15.81,140045.0
2018-10-29 12:00:00,15.8,15.8,15.68,15.69,347870.0,15.8,15.8,15.68,15.69,347870.0
2018-10-29 12:10:00,15.68,15.72,15.67,15.69,125900.0,15.68,15.72,15.67,15.69,125900.0
2018-10-29 12:20:00,15.69,15.7,15.61,15.64,128050.0,15.69,15.7,15.61,15.64,128050.0
2018-10-29 12:30:00,15.63,15.74,15.59,15.69,201350.0,15.63,15.74,15.59,15.69,201350.0
2018-10-29 12:40:00,15.69,15.74,15.69,15.7,112765.0,15.69,15.74,15.69,15.7,112765.0
2018-10-29 12:50:00,15.71,15.73,15.68,15.71,91500.0,15.71,15.73,15.68,15.71,91500.0
2018-10-29 13:00:00,15.72,15.79,15.71,15.78,120415.0,15.72,15.79,15.71,15.78,120415.0
2018-10-29 13:10:00,15.79,15.79,15.75,15.77,86675.0,15.79,15.79,15.75,15.77,86675.0
2018-10-29 13:20:00,15.77,15.82,15.77,15.79,129445.0,15.77,15.82,15.77,15.79,129445.0
2018-10-29 13:30:00,15.79,15.84,15.77,15.8,107020.0,15.79,15.84,15.77,15.8,107020.0
2018-10-29 13:40:00,15.8,15.84,15.77,15.8,95995.0,15.8,15.84,15.77,15.8,95995.0
2018-10-29 13:50:00,15.8,15.81,15.76,15.76,293945.0,15.8,15.81,15.76,15.76,293945.0
2018-10-29 14:00:00,15.77,15.78,15.72,15.74,87685.0,15.77,15.78,15.72,15.74,87685.0
2018-10-29 14:10:00,15.74,15.74,15.65,15.65,146915.0,15.74,15.74,15.65,15.65,146915.0
2018-10-29 14:20:00,15.66,15.68,15.63,15.63,99030.0,15.66,15.68,15.63,15.63,99030.0
2018-10-29 14:30:00,15.63,15.64,15.58,15.58,130270.0,15.63,15.64,15.58,15.58,130270.0
2018-10-29 14:40:00,15.59,15.66,15.58,15.59,125705.0,15.59,15.66,15.58,15.59,125705.0
2018-10-29 14:50:00,15.59,15.61,15.54,15.58,149945.0,15.59,15.61,15.54,15.58,149945.0
2018-10-29 15:00:00,15.58,15.58,15.47,15.47,183800.0,15.58,15.58,15.47,15.47,183800.0
2018-10-29 15:10:00,15.48,15.49,15.36,15.41,297410.0,15.48,15.49,15.36,15.41,297410.0
2018-10-29 15:20:00,15.41,15.43,15.33,15.38,346565.0,15.41,15.43,15.33,15.38,346565.0
2018-10-29 15:30:00,15.38,15.39,15.31,15.33,282185.0,15.38,15.39,15.31,15.33,282185.0
2018-10-29 15:40:00,15.32,15.41,15.2,15.4,549600.0,15.32,15.41,15.2,15.4,549600.0
2018-10-29 15:50:00,15.4,15.52,15.39,15.51,886595.0,15.4,15.52,15.39,15.51,886595.0
2018-10-30 09:30:00,15.46,15.55,15.38,15.41,226355.0,15.46,15.55,15.38,15.41,226355.0
2018-10-30 09:40:00,15.45,15.52,15.42,15.5,137915.0,15.45,15.52,15.42,15.5,137915.0
2018-10-30 09:50:00,15.48,15.76,15.48,15.67,206975.0,15.48,15.76,15.48,15.67,206975.0
2018-10-30 10:00:00,15.67,15.73,15.61,15.61,314840.0,15.67,15.73,15.61,15.61,314840.0
2018-10-30 10:10:00,15.64,15.67,15.52,15.58,155900.0,15.64,15.67,15.52,15.58,155900.0
2018-10-30 10:20:00,15.58,15.66,15.57,15.58,141825.0,15.58,15.66,15.57,15.58,141825.0
2018-10-30 10:30:00,15.6,15.69,15.52,15.53,138305.0,15.6,15.69,15.52,15.53,138305.0
2018-10-30 10:40:00,15.52,15.53,15.41,15.51,216340.0,15.52,15.53,15.41,15.51,216340.0
2018-10-30 10:50:00,15.54,15.56,15.48,15.53,122625.0,15.54,15.56,15.48,15.53,122625.0
2018-10-30 11:00:00,15.54,15.63,15.5,15.59,107225.0,15.54,15.63,15.5,15.59,107225.0
2018-10-30 11:10:00,15.6,15.68,15.56,15.67,156285.0,15.6,15.68,15.56,15.67,156285.0
2018-10-30 11:20:00,15.68,15.76,15.63,15.75,191155.0,15.68,15.76,15.63,15.75,191155.0
2018-10-30 11:30:00,15.76,15.88,15.76,15.84,361120.0,15.76,15.88,15.76,15.84,361120.0
2018-10-30 11:40:00,15.83,15.89,15.78,15.87,305590.0,15.83,15.89,15.78,15.87,305590.0
2018-10-30 11:50:00,15.88,15.89,15.79,15.79,119235.0,15.88,15.89,15.79,15.79,119235.0
2018-10-30 12:00:00,15.8,15.84,15.77,15.8,68105.0,15.8,15.84,15.77,15.8,68105.0
2018-10-30 12:10:00,15.82,15.83,15.77,15.8,154255.0,15.82,15.83,15.77,15.8,154255.0
2018-10-30 12:20:00,15.8,15.85,15.79,15.81,253195.0,15.8,15.85,15.79,15.81,253195.0
2018-10-30 12:30:00,15.81,15.81,15.78,15.8,176520.0,15.81,15.81,15.78,15.8,176520.0
2018-10-30 12:40:00,15.81,15.89,15.79,15.87,182625.0,15.81,15.89,15.79,15.87,182625.0
2018-10-30 12:50:00,15.86,15.86,15.74,15.75,105365.0,15.86,15.86,15.74,15.75,105365.0
2018-10-30 13:00:00,15.75,15.75,15.71,15.73,66725.0,15.75,15.75,15.71,15.73,66725.0
2018-10-30 13:10:00,15.72,15.72,15.62,15.69,79930.0,15.72,15.72,15.62,15.69,79930.0
2018-10-30 13:20:00,15.69,15.72,15.64,15.65,86870.0,15.69,15.72,15.64,15.65,86870.0
2018-10-30 13:30:00,15.66,15.66,15.46,15.51,372015.0,15.66,15.66,15.46,15.51,372015.0
2018-10-30 13:40:00,15.51,15.6,15.5,15.58,236740.0,15.51,15.6,15.5,15.58,236740.0
2018-10-30 13:50:00,15.58,15.61,15.53,15.61,82480.0,15.58,15.61,15.53,15.61,82480.0
2018-10-30 14:00:00,15.6,15.61,15.53,15.53,141530.0,15.6,15.61,15.53,15.53,141530.0
2018-10-30 14:10:00,15.52,15.57,15.51,15.55,134090.0,15.52,15.57,15.51,15.55,134090.0
2018-10-30 14:20:00,15.57,15.59,15.54,15.56,84125.0,15.57,15.59,15.54,15.56,84125.0
2018-10-30 14:30:00,15.56,15.6,15.53,15.58,77520.0,15.56,15.6,15.53,15.58,77520.0
2018-10-30 14:40:00,15.58,15.6,15.55,15.6,150290.0,15.58,15.6,15.55,15.6,150290.0
2018-10-30 14:50:00,15.6,15.68,15.6,15.66,254550.0,15.6,15.68,15.6,15.66,254550.0
2018-10-30 15:00:00,15.65,15.7,15.63,15.7,137765.0,15.65,15.7,15.63,15.7,137765.0
2018-10-30 15:10:00,15.7,15.74,15.69,15.72,170555.0,15.7,15.74,15.69,15.72,170555.0
2018-10-30 15:20:00,15.72,15.78,15.7,15.76,184665.0,15.72,15.78,15.7,15.76,184665.0
2018-10-30 15:30:00,15.76,15.79,15.74,15.74,207035.0,15.76,15.79,15.74,15.74,207035.0
2018-10-30 15:40:00,15.75,15.78,15.74,15.77,245315.0,15.75,15.78,15.74,15.77,245315.0
2018-10-30 15:50:00,15.77,15.81,15.77,15.79,720470.0,15.77,15.81,15.77,15.79,720470.0
2018-10-31 09:30:00,16.21,16.32,16.17,16.21,329545.0,16.21,16.32,16.17,16.21,329545.0
2018-10-31 09:40:00,16.22,16.38,16.15,16.28,335360.0,16.22,16.38,16.15,16.28,335360.0
2018-10-31 09:50:00,16.29,16.39,16.22,16.37,187790.0,16.29,16.39,16.22,16.37,187790.0
2018-10-31 10:00:00,16.38,16.48,16.35,16.44,184360.0,16.38,16.48,16.35,16.44,184360.0
2018-10-31 10:10:00,16.44,16.52,16.41,16.44,407595.0,16.44,16.52,16.41,16.44,407595.0
2018-10-31 10:20:00,16.44,16.51,16.43,16.49,504585.0,16.44,16.51,16.43,16.49,504585.0
2018-10-31 10:30:00,16.48,16.57,16.48,16.48,379525.0,16.48,16.57,16.48,16.48,379525.0
2018-10-31 10:40:00,16.48,16.49,16.3,16.3,180225.0,16.48,16.49,16.3,16.3,180225.0
2018-10-31 10:50:00,16.31,16.37,16.26,16.3,155155.0,16.31,16.37,16.26,16.3,155155.0
2018-10-31 11:00:00,16.31,16.36,16.25,16.33,116765.0,16.31,16.36,16.25,16.33,116765.0
2018-10-31 11:10:00,16.34,16.38,16.3,16.33,91005.0,16.34,16.38,16.3,16.33,91005.0
2018-10-31 11:20:00,16.32,16.43,16.32,16.41,90055.0,16.32,16.43,16.32,16.41,90055.0
2018-10-31 11:30:00,16.42,16.42,16.33,16.38,86805.0,16.42,16.42,16.33,16.38,86805.0
2018-10-31 11:40:00,16.39,16.39,16.28,16.28,93375.0,16.39,16.39,16.28,16.28,93375.0
2018-10-31 11:50:00,16.28,16.33,16.28,16.29,346045.0,16.28,16.33,16.28,16.29,346045.0
2018-10-31 12:00:00,16.3,16.31,16.24,16.27,140810.0,16.3,16.31,16.24,16.27,140810.0
2018-10-31 12:10:00,16.27,16.37,16.26,16.37,67180.0,16.27,16.37,16.26,16.37,67180.0
2018-10-31 12:20:00,16.36,16.39,16.33,16.34,64330.0,16.36,16.39,16.33,16.34,64330.0
2018-10-31 12:30:00,16.34,16.38,16.32,16.37,58865.0,16.34,16.38,16.32,16.37,58865.0
2018-10-31 12:40:00,16.37,16.42,16.34,16.42,90140.0,16.37,16.42,16.34,16.42,90140.0
2018-10-31 12:50:00,16.42,16.45,16.4,16.4,71865.0,16.42,16.45,16.4,16.4,71865.0
2018-10-31 13:00:00,16.4,16.4,16.36,16.38,216325.0,16.4,16.4,16.36,16.38,216325.0
2018-10-31 13:10:00,16.38,16.47,16.38,16.46,102230.0,16.38,16.47,16.38,16.46,102230.0
2018-10-31 13:20:00,16.46,16.49,16.41,16.42,60335.0,16.46,16.49,16.41,16.42,60335.0
2018-10-31 13:30:00,16.43,16.43,16.37,16.38,78370.0,16.43,16.43,16.37,16.38,78370.0
2018-10-31 13:40:00,16.4,16.45,16.39,16.41,114475.0,16.4,16.45,16.39,16.41,114475.0
2018-10-31 13:50:00,16.41,16.41,16.38,16.38,105010.0,16.41,16.41,16.38,16.38,105010.0
2018-10-31 14:00:00,16.39,16.44,16.38,16.41,197445.0,16.39,16.44,16.38,16.41,197445.0
2018-10-31 14:10:00,16.41,16.5,16.41,16.48,114990.0,16.41,16.5,16.41,16.48,114990.0
2018-10-31 14:20:00,16.48,16.52,16.47,16.49,168470.0,16.48,16.52,16.47,16.49,168470.0
2018-10-31 14:30:00,16.49,16.53,16.47,16.48,124325.0,16.49,16.53,16.47,16.48,124325.0
2018-10-31 14:40:00,16.47,16.51,16.47,16.48,64395.0,16.47,16.51,16.47,16.48,64395.0
2018-10-31 14:50:00,16.47,16.51,16.47,16.51,82080.0,16.47,16.51,16.47,16.51,82080.0
2018-10-31 15:00:00,16.51,16.56,16.5,16.51,222395.0,16.51,16.56,16.5,16.51,222395.0
2018-10-31 15:10:00,16.5,16.55,16.5,16.55,214975.0,16.5,16.55,16.5,16.55,214975.0
2018-10-31 15:20:00,16.55,16.55,16.48,16.5,218370.0,16.55,16.55,16.48,16.5,218370.0
2018-10-31 15:30:00,16.5,16.51,16.44,16.44,194100.0,16.5,16.51,16.44,16.44,194100.0
2018-10-31 15:40:00,16.44,16.47,16.42,16.42,354490.0,16.44,16.47,16.42,16.42,354490.0
2018-10-31 15:50:00,16.43,16.49,16.42,16.43,1086170.0,16.43,16.49,16.42,16.43,1086170.0
2018-11-01 09:30:00,16.44,16.6,16.31,16.35,534225.0,16.44,16.6,16.31,16.35,534225.0
2018-11-01 09:40:00,16.35,16.42,16.25,16.28,388225.0,16.35,16.42,16.25,16.28,388225.0
2018-11-01 09:50:00,16.27,16.35,16.18,16.18,390655.0,16.27,16.35,16.18,16.18,390655.0
2018-11-01 10:00:00,16.19,16.19,15.94,16.0,311780.0,16.19,16.19,15.94,16.0,311780.0
2018-11-01 10:10:00,16.01,16.12,15.99,16.01,282635.0,16.01,16.12,15.99,16.01,282635.0
2018-11-01 10:20:00,16.01,16.05,15.99,16.03,235195.0,16.01,16.05,15.99,16.03,235195.0
2018-11-01 10:30:00,16.03,16.25,15.99,16.23,382535.0,16.03,16.25,15.99,16.23,382535.0
2018-11-01 10:40:00,16.24,16.27,16.18,16.25,272410.0,16.24,16.27,16.18,16.25,272410.0
2018-11-01 10:50:00,16.24,16.26,16.18,16.21,136135.0,16.24,16.26,16.18,16.21,136135.0
2018-11-01 11:00:00,16.22,16.25,16.19,16.22,118695.0,16.22,16.25,16.19,16.22,118695.0
2018-11-01 11:10:00,16.24,16.34,16.24,16.34,107695.0,16.24,16.34,16.24,16.34,107695.0
2018-11-01 11:20:00,16.35,16.35,16.28,16.29,80455.0,16.35,16.35,16.28,16.29,80455.0
2018-11-01 11:30:00,16.3,16.33,16.25,16.25,115410.0,16.3,16.33,16.25,16.25,115410.0
2018-11-01 11:40:00,16.26,16.33,16.23,16.33,184010.0,16.26,16.33,16.23,16.33,184010.0
2018-11-01 11:50:00,16.33,16.38,16.32,16.33,131710.0,16.33,16.38,16.32,16.33,131710.0
2018-11-01 12:00:00,16.33,16.39,16.32,16.37,111920.0,16.33,16.39,16.32,16.37,111920.0
2018-11-01 12:10:00,16.37,16.41,16.35,16.36,145660.0,16.37,16.41,16.35,16.36,145660.0
2018-11-01 12:20:00,16.36,16.41,16.35,16.37,85675.0,16.36,16.41,16.35,16.37,85675.0
2018-11-01 12:30:00,16.37,16.4,16.34,16.38,107350.0,16.37,16.4,16.34,16.38,107350.0
2018-11-01 12:40:00,16.38,16.42,16.37,16.42,92270.0,16.38,16.42,16.37,16.42,92270.0
2018-11-01 12:50:00,16.42,16.47,16.41,16.47,103045.0,16.42,16.47,16.41,16.47,103045.0
2018-11-01 13:00:00,16.46,16.5,16.45,16.48,132245.0,16.46,16.5,16.45,16.48,132245.0
2018-11-01 13:10:00,16.48,16.51,16.48,16.5,92405.0,16.48,16.51,16.48,16.5,92405.0
2018-11-01 13:20:00,16.5,16.53,16.49,16.52,117460.0,16.5,16.53,16.49,16.52,117460.0
2018-11-01 13:30:00,16.52,16.55,16.5,16.52,63250.0,16.52,16.55,16.5,16.52,63250.0
2018-11-01 13:40:00,16.52,16.54,16.49,16.51,110115.0,16.52,16.54,16.49,16.51,110115.0
2018-11-01 13:50:00,16.51,16.55,16.5,16.53,94870.0,16.51,16.55,16.5,16.53,94870.0
2018-11-01 14:00:00,16.52,16.53,16.47,16.49,185545.0,16.52,16.53,16.47,16.49,185545.0
2018-11-01 14:10:00,16.5,16.55,16.49,16.54,124995.0,16.5,16.55,16.49,16.54,124995.0
2018-11-01 14:20:00,16.54,16.6,16.54,16.6,153415.0,16.54,16.6,16.54,16.6,153415.0
2018-11-01 14:30:00,16.59,16.59,16.54,16.57,175100.0,16.59,16.59,16.54,16.57,175100.0
2018-11-01 14:40:00,16.56,16.65,16.56,16.64,233555.0,16.56,16.65,16.56,16.64,233555.0
2018-11-01 14:50:00,16.65,16.68,16.61,16.62,194520.0,16.65,16.68,16.61,16.62,194520.0
2018-11-01 15:00:00,16.62,16.63,16.58,16.6,217965.0,16.62,16.63,16.58,16.6,217965.0
2018-11-01 15:10:00,16.6,16.63,16.58,16.62,286465.0,16.6,16.63,16.58,16.62,286465.0
2018-11-01 15:20:00,16.63,16.69,16.63,16.69,316400.0,16.63,16.69,16.63,16.69,316400.0
2018-11-01 15:30:00,16.69,16.73,16.65,16.68,491800.0,16.69,16.73,16.65,16.68,491800.0
2018-11-01 15:40:00,16.68,16.73,16.67,16.71,531085.0,16.68,16.73,16.67,16.71,531085.0
2018-11-01 15:50:00,16.7,16.8,16.69,16.74,1273020.0,16.7,16.8,16.69,16.74,1273020.0
2018-11-02 09:30:00,16.32,16.34,15.68,15.75,1775200.0,16.32,16.34,15.68,15.75,1775200.0
2018-11-02 09:40:00,15.74,15.77,15.42,15.57,758505.0,15.74,15.77,15.42,15.57,758505.0
2018-11-02 09:50:00,15.59,15.63,15.41,15.46,504075.0,15.59,15.63,15.41,15.46,504075.0
2018-11-02 10:00:00,15.46,15.5,15.35,15.46,568775.0,15.46,15.5,15.35,15.46,568775.0
2018-11-02 10:10:00,15.48,15.48,15.3,15.33,753000.0,15.48,15.48,15.3,15.33,753000.0
2018-11-02 10:20:00,15.33,15.33,15.1,15.14,962190.0,15.33,15.33,15.1,15.14,962190.0
2018-11-02 10:30:00,15.13,15.22,15.06,15.17,962840.0,15.13,15.22,15.06,15.17,962840.0
2018-11-02 10:40:00,15.17,15.24,15.1,15.17,494785.0,15.17,15.24,15.1,15.17,494785.0
2018-11-02 10:50:00,15.17,15.23,15.09,15.23,753095.0,15.17,15.23,15.09,15.23,753095.0
2018-11-02 11:00:00,15.23,15.23,14.92,15.0,635435.0,15.23,15.23,14.92,15.0,635435.0
2018-11-02 11:10:00,15.0,15.0,14.85,14.88,414145.0,15.0,15.0,14.85,14.88,414145.0
2018-11-02 11:20:00,14.87,14.87,14.73,14.81,639465.0,14.87,14.87,14.73,14.81,639465.0
2018-11-02 11:30:00,14.8,14.87,14.72,14.8,495220.0,14.8,14.87,14.72,14.8,495220.0
2018-11-02 11:40:00,14.81,14.92,14.79,14.79,322785.0,14.81,14.92,14.79,14.79,322785.0
2018-11-02 11:50:00,14.79,14.8,14.7,14.78,484060.0,14.79,14.8,14.7,14.78,484060.0
2018-11-02 12:00:00,14.77,14.79,14.71,14.71,378370.0,14.77,14.79,14.71,14.71,378370.0
2018-11-02 12:10:00,14.71,14.71,14.62,14.66,454905.0,14.71,14.71,14.62,14.66,454905.0
2018-11-02 12:20:00,14.66,14.67,14.63,14.65,372655.0,14.66,14.67,14.63,14.65,372655.0
2018-11-02 12:30:00,14.65,14.69,14.57,14.6,434325.0,14.65,14.69,14.57,14.6,434325.0
2018-11-02 12:40:00,14.6,14.63,14.5,14.53,384015.0,14.6,14.63,14.5,14.53,384015.0
2018-11-02 12:50:00,14.53,14.54,14.37,14.43,385755.0,14.53,14.54,14.37,14.43,385755.0
2018-11-02 13:00:00,14.43,14.5,14.43,14.48,467765.0,14.43,14.5,14.43,14.48,467765.0
2018-11-02 13:10:00,14.47,14.57,14.47,14.5,307135.0,14.47,14.57,14.47,14.5,307135.0
2018-11-02 13:20:00,14.51,14.59,14.51,14.58,246440.0,14.51,14.59,14.51,14.58,246440.0
2018-11-02 13:30:00,14.58,14.62,14.54,14.56,381020.0,14.58,14.62,14.54,14.56,381020.0
2018-11-02 13:40:00,14.56,14.75,14.55,14.74,499510.0,14.56,14.75,14.55,14.74,499510.0
2018-11-02 13:50:00,14.74,14.84,14.67,14.67,664670.0,14.74,14.84,14.67,14.67,664670.0
2018-11-02 14:00:00,14.67,14.68,14.59,14.63,421195.0,14.67,14.68,14.59,14.63,421195.0
2018-11-02 14:10:00,14.63,14.63,14.5,14.55,456635.0,14.63,14.63,14.5,14.55,456635.0
2018-11-02 14:20:00,14.54,14.56,14.39,14.51,379530.0,14.54,14.56,14.39,14.51,379530.0
2018-11-02 14:30:00,14.5,14.51,14.39,14.39,384300.0,14.5,14.51,14.39,14.39,384300.0
2018-11-02 14:40:00,14.39,14.52,14.39,14.52,519885.0,14.39,14.52,14.39,14.52,519885.0
2018-11-02 14:50:00,14.53,14.64,14.52,14.57,471460.0,14.53,14.64,14.52,14.57,471460.0
2018-11-02 15:00:00,14.57,14.59,14.51,14.54,544305.0,14.57,14.59,14.51,14.54,544305.0
2018-11-02 15:10:00,14.53,14.58,14.46,14.46,477215.0,14.53,14.58,14.46,14.46,477215.0
2018-11-02 15:20:00,14.47,14.49,14.4,14.41,542755.0,14.47,14.49,14.4,14.41,542755.0
2018-11-02 15:30:00,14.41,14.41,14.31,14.37,966085.0,14.41,14.41,14.31,14.37,966085.0
2018-11-02 15:40:00,14.37,14.44,14.37,14.43,1608235.0,14.37,14.44,14.37,14.43,1608235.0
2018-11-02 15:50:00,14.43,14.64,14.32,14.51,3186320.0,14.43,14.64,14.32,14.51,3186320.0
2018-11-05 09:30:00,14.61,14.65,14.34,14.42,674905.0,14.61,14.65,14.34,14.42,674905.0
2018-11-05 09:40:00,14.41,14.52,14.36,14.49,322825.0,14.41,14.52,14.36,14.49,322825.0
2018-11-05 09:50:00,14.49,14.55,14.42,14.44,514995.0,14.49,14.55,14.42,14.44,514995.0
2018-11-05 10:00:00,14.45,14.62,14.45,14.55,388485.0,14.45,14.62,14.45,14.55,388485.0
2018-11-05 10:10:00,14.55,14.62,14.48,14.51,244850.0,14.55,14.62,14.48,14.51,244850.0
2018-11-05 10:20:00,14.52,14.58,14.52,14.54,225870.0,14.52,14.58,14.52,14.54,225870.0
2018-11-05 10:30:00,14.54,14.61,14.49,14.49,204035.0,14.54,14.61,14.49,14.49,204035.0
2018-11-05 10:40:00,14.49,14.56,14.48,14.54,154730.0,14.49,14.56,14.48,14.54,154730.0
2018-11-05 10:50:00,14.54,14.71,14.52,14.69,230260.0,14.54,14.71,14.52,14.69,230260.0
2018-11-05 11:00:00,14.69,14.74,14.67,14.71,166175.0,14.69,14.74,14.67,14.71,166175.0
2018-11-05 11:10:00,14.71,14.73,14.67,14.72,162365.0,14.71,14.73,14.67,14.72,162365.0
2018-11-05 11:20:00,14.72,14.72,14.63,14.69,187320.0,14.72,14.72,14.63,14.69,187320.0
2018-11-05 11:30:00,14.69,14.69,14.61,14.63,179720.0,14.69,14.69,14.61,14.63,179720.0
2018-11-05 11:40:00,14.63,14.67,14.63,14.64,110145.0,14.63,14.67,14.63,14.64,110145.0
2018-11-05 11:50:00,14.64,14.72,14.64,14.71,186900.0,14.64,14.72,14.64,14.71,186900.0
2018-11-05 12:00:00,14.71,14.75,14.7,14.73,170665.0,14.71,14.75,14.7,14.73,170665.0
2018-11-05 12:10:00,14.74,14.82,14.73,14.79,201405.0,14.74,14.82,14.73,14.79,201405.0
2018-11-05 12:20:00,14.8,14.88,14.8,14.83,132785.0,14.8,14.88,14.8,14.83,132785.0
2018-11-05 12:30:00,14.83,14.84,14.78,14.79,172285.0,14.83,14.84,14.78,14.79,172285.0
2018-11-05 12:40:00,14.79,14.85,14.78,14.84,226750.0,14.79,14.85,14.78,14.84,226750.0
2018-11-05 12:50:00,14.84,14.84,14.74,14.78,473890.0,14.84,14.84,14.74,14.78,473890.0
2018-11-05 13:00:00,14.77,14.79,14.74,14.77,154765.0,14.77,14.79,14.74,14.77,154765.0
2018-11-05 13:10:00,14.76,14.83,14.76,14.81,168040.0,14.76,14.83,14.76,14.81,168040.0
2018-11-05 13:20:00,14.8,14.82,14.79,14.8,129200.0,14.8,14.82,14.79,14.8,129200.0
2018-11-05 13:30:00,14.8,14.81,14.75,14.79,142930.0,14.8,14.81,14.75,14.79,142930.0
2018-11-05 13:40:00,14.8,14.81,14.78,14.81,127720.0,14.8,14.81,14.78,14.81,127720.0
2018-11-05 13:50:00,14.81,14.88,14.81,14.85,197160.0,14.81,14.88,14.81,14.85,197160.0
2018-11-05 14:00:00,14.86,14.9,14.85,14.89,218765.0,14.86,14.9,14.85,14.89,218765.0
2018-11-05 14:10:00,14.89,14.95,14.88,14.95,177785.0,14.89,14.95,14.88,14.95,177785.0
2018-11-05 14:20:00,14.95,15.0,14.95,14.98,196490.0,14.95,15.0,14.95,14.98,196490.0
2018-11-05 14:30:00,14.98,14.98,14.95,14.96,155440.0,14.98,14.98,14.95,14.96,155440.0
2018-11-05 14:40:00,14.96,15.04,14.96,14.98,294930.0,14.96,15.04,14.96,14.98,294930.0
2018-11-05 14:50:00,14.98,15.03,14.97,15.02,252180.0,14.98,15.03,14.97,15.02,252180.0
2018-11-05 15:00:00,15.02,15.04,15.0,15.0,253430.0,15.02,15.04,15.0,15.0,253430.0
2018-11-05 15:10:00,15.0,15.04,14.97,14.98,201255.0,15.0,15.04,14.97,14.98,201255.0
2018-11-05 15:20:00,14.98,14.99,14.94,14.96,239110.0,14.98,14.99,14.94,14.96,239110.0
2018-11-05 15:30:00,14.96,14.99,14.94,14.98,283925.0,14.96,14.99,14.94,14.98,283925.0
2018-11-05 15:40:00,14.98,15.0,14.96,14.96,382190.0,14.98,15.0,14.96,14.96,382190.0
2018-11-05 15:50:00,14.96,14.99,14.95,14.97,1154705.0,14.96,14.99,14.95,14.97,1154705.0
2018-11-06 09:30:00,14.91,15.09,14.9,15.01,314015.0,14.91,15.09,14.9,15.01,314015.0
2018-11-06 09:40:00,15.02,15.07,14.9,14.92,172415.0,15.02,15.07,14.9,14.92,172415.0
2018-11-06 09:50:00,14.92,14.99,14.9,14.9,162785.0,14.92,14.99,14.9,14.9,162785.0
2018-11-06 10:00:00,14.92,14.96,14.86,14.86,173425.0,14.92,14.96,14.86,14.86,173425.0
2018-11-06 10:10:00,14.86,14.89,14.82,14.87,106880.0,14.86,14.89,14.82,14.87,106880.0
2018-11-06 10:20:00,14.87,14.95,14.85,14.93,359120.0,14.87,14.95,14.85,14.93,359120.0
2018-11-06 10:30:00,14.92,14.93,14.84,14.86,89585.0,14.92,14.93,14.84,14.86,89585.0
2018-11-06 10:40:00,14.86,14.91,14.83,14.87,104780.0,14.86,14.91,14.83,14.87,104780.0
2018-11-06 10:50:00,14.87,14.88,14.77,14.77,141120.0,14.87,14.88,14.77,14.77,141120.0
2018-11-06 11:00:00,14.77,14.78,14.7,14.76,146755.0,14.77,14.78,14.7,14.76,146755.0
2018-11-06 11:10:00,14.76,14.94,14.76,14.91,502310.0,14.76,14.94,14.76,14.91,502310.0
2018-11-06 11:20:00,14.92,14.95,14.82,14.86,216470.0,14.92,14.95,14.82,14.86,216470.0
2018-11-06 11:30:00,14.88,14.92,14.84,14.92,120080.0,14.88,14.92,14.84,14.92,120080.0
2018-11-06 11:40:00,14.93,14.99,14.92,14.97,145960.0,14.93,14.99,14.92,14.97,145960.0
2018-11-06 11:50:00,14.97,15.03,14.96,14.99,131970.0,14.97,15.03,14.96,14.99,131970.0
2018-11-06 12:00:00,14.98,15.02,14.97,14.98,72480.0,14.98,15.02,14.97,14.98,72480.0
2018-11-06 12:10:00,14.99,15.03,14.98,15.03,62265.0,14.99,15.03,14.98,15.03,62265.0
2018-11-06 12:20:00,15.03,15.04,15.0,15.01,105855.0,15.03,15.04,15.0,15.01,105855.0
2018-11-06 12:30:00,15.01,15.03,15.0,15.03,71025.0,15.01,15.03,15.0,15.03,71025.0
2018-11-06 12:40:00,15.03,15.13,15.03,15.08,189390.0,15.03,15.13,15.03,15.08,189390.0
2018-11-06 12:50:00,15.08,15.08,15.03,15.04,81800.0,15.08,15.08,15.03,15.04,81800.0
2018-11-06 13:00:00,15.04,15.08,15.04,15.04,90370.0,15.04,15.08,15.04,15.04,90370.0
2018-11-06 13:10:00,15.04,15.05,15.01,15.02,77760.0,15.04,15.05,15.01,15.02,77760.0
2018-11-06 13:20:00,15.01,15.03,15.0,15.0,95800.0,15.01,15.03,15.0,15.0,95800.0
2018-11-06 13:30:00,14.99,15.03,14.99,15.03,82330.0,14.99,15.03,14.99,15.03,82330.0
2018-11-06 13:40:00,15.02,15.05,14.98,14.99,82390.0,15.02,15.05,14.98,14.99,82390.0
2018-11-06 13:50:00,14.99,15.01,14.98,15.0,185180.0,14.99,15.01,14.98,15.0,185180.0
2018-11-06 14:00:00,14.99,15.02,14.98,14.98,172930.0,14.99,15.02,14.98,14.98,172930.0
2018-11-06 14:10:00,14.98,14.98,14.89,14.91,142680.0,14.98,14.98,14.89,14.91,142680.0
2018-11-06 14:20:00,14.92,14.92,14.84,14.84,105540.0,14.92,14.92,14.84,14.84,105540.0
2018-11-06 14:30:00,14.83,14.92,14.82,14.9,99195.0,14.83,14.92,14.82,14.9,99195.0
2018-11-06 14:40:00,14.9,14.92,14.88,14.9,111455.0,14.9,14.92,14.88,14.9,111455.0
2018-11-06 14:50:00,14.91,14.91,14.88,14.89,84685.0,14.91,14.91,14.88,14.89,84685.0
2018-11-06 15:00:00,14.89,14.91,14.87,14.89,124645.0,14.89,14.91,14.87,14.89,124645.0
2018-11-06 15:10:00,14.89,14.9,14.87,14.88,185145.0,14.89,14.9,14.87,14.88,185145.0
2018-11-06 15:20:00,14.88,14.89,14.87,14.89,147485.0,14.88,14.89,14.87,14.89,147485.0
2018-11-06 15:30:00,14.88,14.91,14.88,14.91,359875.0,14.88,14.91,14.88,14.91,359875.0
2018-11-06 15:40:00,14.91,14.91,14.87,14.88,443205.0,14.91,14.91,14.87,14.88,443205.0
2018-11-06 15:50:00,14.88,14.96,14.87,14.95,753805.0,14.88,14.96,14.87,14.95,753805.0
2018-11-07 09:30:00,15.18,15.42,15.17,15.4,397865.0,15.18,15.42,15.17,15.4,397865.0
2018-11-07 09:40:00,15.42,15.44,15.17,15.19,503080.0,15.42,15.44,15.17,15.19,503080.0
2018-11-07 09:50:00,15.17,15.3,15.12,15.26,244820.0,15.17,15.3,15.12,15.26,244820.0
2018-11-07 10:00:00,15.26,15.43,15.26,15.36,285995.0,15.26,15.43,15.26,15.36,285995.0
2018-11-07 10:10:00,15.36,15.45,15.31,15.44,538915.0,15.36,15.45,15.31,15.44,538915.0
2018-11-07 10:20:00,15.44,15.54,15.43,15.52,242455.0,15.44,15.54,15.43,15.52,242455.0
2018-11-07 10:30:00,15.52,15.66,15.51,15.66,215480.0,15.52,15.66,15.51,15.66,215480.0
2018-11-07 10:40:00,15.66,15.7,15.58,15.69,160945.0,15.66,15.7,15.58,15.69,160945.0
2018-11-07 10:50:00,15.69,15.71,15.53,15.57,542665.0,15.69,15.71,15.53,15.57,542665.0
2018-11-07 11:00:00,15.57,15.58,15.47,15.5,197395.0,15.57,15.58,15.47,15.5,197395.0
2018-11-07 11:10:00,15.5,15.56,15.49,15.52,83540.0,15.5,15.56,15.49,15.52,83540.0
2018-11-07 11:20:00,15.53,15.67,15.52,15.57,162690.0,15.53,15.67,15.52,15.57,162690.0
2018-11-07 11:30:00,15.58,15.62,15.54,15.58,91340.0,15.58,15.62,15.54,15.58,91340.0
2018-11-07 11:40:00,15.57,15.61,15.55,15.61,93950.0,15.57,15.61,15.55,15.61,93950.0
2018-11-07 11:50:00,15.6,15.67,15.6,15.65,83120.0,15.6,15.67,15.6,15.65,83120.0
2018-11-07 12:00:00,15.65,15.68,15.6,15.62,129245.0,15.65,15.68,15.6,15.62,129245.0
2018-11-07 12:10:00,15.63,15.63,15.58,15.59,96640.0,15.63,15.63,15.58,15.59,96640.0
2018-11-07 12:20:00,15.58,15.63,15.57,15.61,87635.0,15.58,15.63,15.57,15.61,87635.0
2018-11-07 12:30:00,15.61,15.68,15.61,15.68,109340.0,15.61,15.68,15.61,15.68,109340.0
2018-11-07 12:40:00,15.67,15.69,15.64,15.68,50540.0,15.67,15.69,15.64,15.68,50540.0
2018-11-07 12:50:00,15.69,15.73,15.68,15.69,102530.0,15.69,15.73,15.68,15.69,102530.0
2018-11-07 13:00:00,15.69,15.74,15.65,15.67,110565.0,15.69,15.74,15.65,15.67,110565.0
2018-11-07 13:10:00,15.68,15.71,15.66,15.71,170345.0,15.68,15.71,15.66,15.71,170345.0
2018-11-07 13:20:00,15.7,15.74,15.68,15.69,125385.0,15.7,15.74,15.68,15.69,125385.0
2018-11-07 13:30:00,15.69,15.69,15.62,15.63,156385.0,15.69,15.69,15.62,15.63,156385.0
2018-11-07 13:40:00,15.63,15.64,15.54,15.54,96985.0,15.63,15.64,15.54,15.54,96985.0
2018-11-07 13:50:00,15.54,15.56,15.51,15.56,107040.0,15.54,15.56,15.51,15.56,107040.0
2018-11-07 14:00:00,15.56,15.57,15.53,15.53,64480.0,15.56,15.57,15.53,15.53,64480.0
2018-11-07 14:10:00,15.53,15.54,15.49,15.5,163540.0,15.53,15.54,15.49,15.5,163540.0
2018-11-07 14:20:00,15.5,15.54,15.5,15.52,82675.0,15.5,15.54,15.5,15.52,82675.0
2018-11-07 14:30:00,15.52,15.54,15.49,15.5,135275.0,15.52,15.54,15.49,15.5,135275.0
2018-11-07 14:40:00,15.5,15.51,15.45,15.46,170990.0,15.5,15.51,15.45,15.46,170990.0
2018-11-07 14:50:00,15.47,15.51,15.47,15.49,68145.0,15.47,15.51,15.47,15.49,68145.0
2018-11-07 15:00:00,15.48,15.56,15.48,15.53,111865.0,15.48,15.56,15.48,15.53,111865.0
2018-11-07 15:10:00,15.53,15.58,15.53,15.58,142125.0,15.53,15.58,15.53,15.58,142125.0
2018-11-07 15:20:00,15.58,15.59,15.55,15.57,277185.0,15.58,15.59,15.55,15.57,277185.0
2018-11-07 15:30:00,15.57,15.58,15.53,15.58,277680.0,15.57,15.58,15.53,15.58,277680.0
2018-11-07 15:40:00,15.58,15.58,15.53,15.53,317235.0,15.58,15.58,15.53,15.53,317235.0
2018-11-07 15:50:00,15.53,15.6,15.53,15.57,902405.0,15.53,15.6,15.53,15.57,902405.0
2018-11-08 09:30:00,15.61,15.82,15.61,15.75,486525.0,15.61,15.82,15.61,15.75,486525.0
2018-11-08 09:40:00,15.73,15.74,15.66,15.7,226280.0,15.73,15.74,15.66,15.7,226280.0
2018-11-08 09:50:00,15.69,15.8,15.65,15.73,195620.0,15.69,15.8,15.65,15.73,195620.0
2018-11-08 10:00:00,15.74,15.85,15.74,15.74,216090.0,15.74,15.85,15.74,15.74,216090.0
2018-11-08 10:10:00,15.73,15.8,15.7,15.74,123765.0,15.73,15.8,15.7,15.74,123765.0
2018-11-08 10:20:00,15.74,15.83,15.74,15.82,188605.0,15.74,15.83,15.74,15.82,188605.0
2018-11-08 10:30:00,15.82,15.9,15.81,15.89,284175.0,15.82,15.9,15.81,15.89,284175.0
2018-11-08 10:40:00,15.88,15.88,15.75,15.79,268525.0,15.88,15.88,15.75,15.79,268525.0
2018-11-08 10:50:00,15.79,15.82,15.78,15.8,91240.0,15.79,15.82,15.78,15.8,91240.0
2018-11-08 11:00:00,15.8,15.85,15.8,15.81,137285.0,15.8,15.85,15.8,15.81,137285.0
2018-11-08 11:10:00,15.81,15.82,15.79,15.8,252485.0,15.81,15.82,15.79,15.8,252485.0
2018-11-08 11:20:00,15.8,15.8,15.72,15.77,156480.0,15.8,15.8,15.72,15.77,156480.0
2018-11-08 11:30:00,15.78,15.8,15.75,15.77,74105.0,15.78,15.8,15.75,15.77,74105.0
2018-11-08 11:40:00,15.76,15.8,15.76,15.79,61740.0,15.76,15.8,15.76,15.79,61740.0
2018-11-08 11:50:00,15.8,15.8,15.76,15.77,74760.0,15.8,15.8,15.76,15.77,74760.0
2018-11-08 12:00:00,15.77,15.79,15.7,15.74,688070.0,15.77,15.79,15.7,15.74,688070.0
2018-11-08 12:10:00,15.73,15.76,15.69,15.71,96355.0,15.73,15.76,15.69,15.71,96355.0
2018-11-08 12:20:00,15.72,15.72,15.63,15.63,144375.0,15.72,15.72,15.63,15.63,144375.0
2018-11-08 12:30:00,15.62,15.64,15.59,15.64,80160.0,15.62,15.64,15.59,15.64,80160.0
2018-11-08 12:40:00,15.64,15.65,15.61,15.61,105595.0,15.64,15.65,15.61,15.61,105595.0
2018-11-08 12:50:00,15.61,15.62,15.56,15.57,218560.0,15.61,15.62,15.56,15.57,218560.0
2018-11-08 13:00:00,15.57,15.57,15.51,15.51,148485.0,15.57,15.57,15.51,15.51,148485.0
2018-11-08 13:10:00,15.51,15.52,15.5,15.51,65880.0,15.51,15.52,15.5,15.51,65880.0
2018-11-08 13:20:00,15.51,15.53,15.49,15.49,97600.0,15.51,15.53,15.49,15.49,97600.0
2018-11-08 13:30:00,15.49,15.52,15.46,15.5,124155.0,15.49,15.52,15.46,15.5,124155.0
2018-11-08 13:40:00,15.5,15.5,15.47,15.48,118610.0,15.5,15.5,15.47,15.48,118610.0
2018-11-08 13:50:00,15.47,15.53,15.47,15.5,258065.0,15.47,15.53,15.47,15.5,258065.0
2018-11-08 14:00:00,15.5,15.55,15.46,15.54,143930.0,15.5,15.55,15.46,15.54,143930.0
2018-11-08 14:10:00,15.54,15.59,15.52,15.59,144645.0,15.54,15.59,15.52,15.59,144645.0
2018-11-08 14:20:00,15.59,15.65,15.59,15.6,159115.0,15.59,15.65,15.59,15.6,159115.0
2018-11-08 14:30:00,15.59,15.62,15.58,15.59,116355.0,15.59,15.62,15.58,15.59,116355.0
2018-11-08 14:40:00,15.59,15.6,15.55,15.6,124270.0,15.59,15.6,15.55,15.6,124270.0
2018-11-08 14:50:00,15.6,15.6,15.58,15.59,92805.0,15.6,15.6,15.58,15.59,92805.0
2018-11-08 15:00:00,15.59,15.6,15.56,15.6,124730.0,15.59,15.6,15.56,15.6,124730.0
2018-11-08 15:10:00,15.6,15.61,15.58,15.59,161845.0,15.6,15.61,15.58,15.59,161845.0
2018-11-08 15:20:00,15.59,15.6,15.56,15.56,152800.0,15.59,15.6,15.56,15.56,152800.0
2018-11-08 15:30:00,15.57,15.6,15.56,15.58,166945.0,15.57,15.6,15.56,15.58,166945.0
2018-11-08 15:40:00,15.58,15.6,15.57,15.58,356565.0,15.58,15.6,15.57,15.58,356565.0
2018-11-08 15:50:00,15.58,15.6,15.55,15.58,790395.0,15.58,15.6,15.55,15.58,790395.0
2018-11-09 09:30:00,15.38,15.44,15.26,15.32,338050.0,15.38,15.44,15.26,15.32,338050.0
2018-11-09 09:40:00,15.31,15.31,15.21,15.24,178125.0,15.31,15.31,15.21,15.24,178125.0
2018-11-09 09:50:00,15.25,15.29,15.15,15.2,164070.0,15.25,15.29,15.15,15.2,164070.0
2018-11-09 10:00:00,15.2,15.23,15.14,15.15,108360.0,15.2,15.23,15.14,15.15,108360.0
2018-11-09 10:10:00,15.14,15.17,15.12,15.14,136775.0,15.14,15.17,15.12,15.14,136775.0
2018-11-09 10:20:00,15.13,15.21,15.12,15.21,111565.0,15.13,15.21,15.12,15.21,111565.0
2018-11-09 10:30:00,15.2,15.29,15.17,15.29,83265.0,15.2,15.29,15.17,15.29,83265.0
2018-11-09 10:40:00,15.28,15.34,15.25,15.26,87035.0,15.28,15.34,15.25,15.26,87035.0
2018-11-09 10:50:00,15.26,15.3,15.25,15.25,57600.0,15.26,15.3,15.25,15.25,57600.0
2018-11-09 11:00:00,15.26,15.27,15.13,15.13,307065.0,15.26,15.27,15.13,15.13,307065.0
2018-11-09 11:10:00,15.14,15.18,15.13,15.17,218485.0,15.14,15.18,15.13,15.17,218485.0
2018-11-09 11:20:00,15.16,15.19,15.14,15.19,87985.0,15.16,15.19,15.14,15.19,87985.0
2018-11-09 11:30:00,15.19,15.2,15.13,15.17,196885.0,15.19,15.2,15.13,15.17,196885.0
2018-11-09 11:40:00,15.17,15.17,15.12,15.13,99240.0,15.17,15.17,15.12,15.13,99240.0
2018-11-09 11:50:00,15.14,15.14,15.04,15.04,116775.0,15.14,15.14,15.04,15.04,116775.0
2018-11-09 12:00:00,15.05,15.09,15.04,15.09,73215.0,15.05,15.09,15.04,15.09,73215.0
2018-11-09 12:10:00,15.09,15.09,15.01,15.02,145315.0,15.09,15.09,15.01,15.02,145315.0
2018-11-09 12:20:00,15.03,15.08,15.03,15.05,101685.0,15.03,15.08,15.03,15.05,101685.0
2018-11-09 12:30:00,15.06,15.08,15.03,15.06,69970.0,15.06,15.08,15.03,15.06,69970.0
2018-11-09 12:40:00,15.05,15.11,15.05,15.1,70675.0,15.05,15.11,15.05,15.1,70675.0
2018-11-09 12:50:00,15.09,15.09,15.01,15.02,63330.0,15.09,15.09,15.01,15.02,63330.0
2018-11-09 13:00:00,15.01,15.03,15.0,15.02,75285.0,15.01,15.03,15.0,15.02,75285.0
2018-11-09 13:10:00,15.02,15.02,14.92,14.93,152725.0,15.02,15.02,14.92,14.93,152725.0
2018-11-09 13:20:00,14.92,14.92,14.85,14.86,160595.0,14.92,14.92,14.85,14.86,160595.0
2018-11-09 13:30:00,14.85,14.89,14.82,14.85,102365.0,14.85,14.89,14.82,14.85,102365.0
2018-11-09 13:40:00,14.85,14.88,14.79,14.81,108205.0,14.85,14.88,14.79,14.81,108205.0
2018-11-09 13:50:00,14.81,14.84,14.79,14.82,99885.0,14.81,14.84,14.79,14.82,99885.0
2018-11-09 14:00:00,14.83,14.89,14.83,14.85,154415.0,14.83,14.89,14.83,14.85,154415.0
2018-11-09 14:10:00,14.85,14.85,14.81,14.81,101240.0,14.85,14.85,14.81,14.81,101240.0
2018-11-09 14:20:00,14.81,14.86,14.81,14.85,98100.0,14.81,14.86,14.81,14.85,98100.0
2018-11-09 14:30:00,14.85,14.88,14.84,14.88,171285.0,14.85,14.88,14.84,14.88,171285.0
2018-11-09 14:40:00,14.87,14.9,14.87,14.88,132305.0,14.87,14.9,14.87,14.88,132305.0
2018-11-09 14:50:00,14.89,14.93,14.87,14.91,164040.0,14.89,14.93,14.87,14.91,164040.0
2018-11-09 15:00:00,14.91,14.92,14.88,14.9,132980.0,14.91,14.92,14.88,14.9,132980.0
2018-11-09 15:10:00,14.9,14.95,14.88,14.92,140030.0,14.9,14.95,14.88,14.92,140030.0
2018-11-09 15:20:00,14.92,14.97,14.91,14.94,192790.0,14.92,14.97,14.91,14.94,192790.0
2018-11-09 15:30:00,14.94,14.98,14.94,14.96,173705.0,14.94,14.98,14.94,14.96,173705.0
2018-11-09 15:40:00,14.96,15.01,14.96,14.96,273125.0,14.96,15.01,14.96,14.96,273125.0
2018-11-09 15:50:00,14.97,14.98,14.94,14.95,725000.0,14.97,14.98,14.94,14.95,725000.0
2018-11-12 09:30:00,14.88,15.07,14.76,14.92,288210.0,14.88,15.07,14.76,14.92,288210.0
2018-11-12 09:40:00,14.92,14.99,14.83,14.94,168310.0,14.92,14.99,14.83,14.94,168310.0
2018-11-12 09:50:00,14.93,14.97,14.9,14.95,97175.0,14.93,14.97,14.9,14.95,97175.0
2018-11-12 10:00:00,14.95,14.98,14.86,14.88,204225.0,14.95,14.98,14.86,14.88,204225.0
2018-11-12 10:10:00,14.88,14.98,14.88,14.88,88865.0,14.88,14.98,14.88,14.88,88865.0
2018-11-12 10:20:00,14.88,14.93,14.86,14.88,119435.0,14.88,14.93,14.86,14.88,119435.0
2018-11-12 10:30:00,14.87,14.88,14.79,14.79,94105.0,14.87,14.88,14.79,14.79,94105.0
2018-11-12 10:40:00,14.8,14.8,14.73,14.76,193220.0,14.8,14.8,14.73,14.76,193220.0
2018-11-12 10:50:00,14.75,14.79,14.67,14.7,198275.0,14.75,14.79,14.67,14.7,198275.0
2018-11-12 11:00:00,14.69,14.7,14.62,14.65,199155.0,14.69,14.7,14.62,14.65,199155.0
2018-11-12 11:10:00,14.65,14.66,14.56,14.58,144220.0,14.65,14.66,14.56,14.58,144220.0
2018-11-12 11:20:00,14.58,14.63,14.57,14.58,119305.0,14.58,14.63,14.57,14.58,119305.0
2018-11-12 11:30:00,14.58,14.64,14.53,14.64,198355.0,14.58,14.64,14.53,14.64,198355.0
2018-11-12 11:40:00,14.66,14.72,14.65,14.67,117295.0,14.66,14.72,14.65,14.67,117295.0
2018-11-12 11:50:00,14.67,14.76,14.64,14.74,167540.0,14.67,14.76,14.64,14.74,167540.0
2018-11-12 12:00:00,14.74,14.87,14.74,14.85,354400.0,14.74,14.87,14.74,14.85,354400.0
2018-11-12 12:10:00,14.86,14.91,14.83,14.88,124835.0,14.86,14.91,14.83,14.88,124835.0
2018-11-12 12:20:00,14.87,14.9,14.86,14.86,65275.0,14.87,14.9,14.86,14.86,65275.0
2018-11-12 12:30:00,14.87,14.9,14.84,14.86,148910.0,14.87,14.9,14.84,14.86,148910.0
2018-11-12 12:40:00,14.86,14.86,14.77,14.78,100500.0,14.86,14.86,14.77,14.78,100500.0
2018-11-12 12:50:00,14.78,14.8,14.75,14.77,98755.0,14.78,14.8,14.75,14.77,98755.0
2018-11-12 13:00:00,14.78,14.78,14.72,14.75,68000.0,14.78,14.78,14.72,14.75,68000.0
2018-11-12 13:10:00,14.75,14.77,14.73,14.73,81135.0,14.75,14.77,14.73,14.73,81135.0
2018-11-12 13:20:00,14.74,14.81,14.74,14.79,57500.0,14.74,14.81,14.74,14.79,57500.0
2018-11-12 13:30:00,14.79,14.8,14.78,14.78,37525.0,14.79,14.8,14.78,14.78,37525.0
2018-11-12 13:40:00,14.78,14.79,14.74,14.77,69325.0,14.78,14.79,14.74,14.77,69325.0
2018-11-12 13:50:00,14.77,14.84,14.77,14.82,73105.0,14.77,14.84,14.77,14.82,73105.0
2018-11-12 14:00:00,14.81,14.84,14.79,14.84,92000.0,14.81,14.84,14.79,14.84,92000.0
2018-11-12 14:10:00,14.84,14.93,14.84,14.92,134515.0,14.84,14.93,14.84,14.92,134515.0
2018-11-12 14:20:00,14.92,14.93,14.85,14.86,100625.0,14.92,14.93,14.85,14.86,100625.0
2018-11-12 14:30:00,14.85,14.88,14.82,14.84,113400.0,14.85,14.88,14.82,14.84,113400.0
2018-11-12 14:40:00,14.84,14.93,14.84,14.9,139270.0,14.84,14.93,14.84,14.9,139270.0
2018-11-12 14:50:00,14.9,14.91,14.79,14.79,123595.0,14.9,14.91,14.79,14.79,123595.0
2018-11-12 15:00:00,14.78,14.81,14.76,14.78,103360.0,14.78,14.81,14.76,14.78,103360.0
2018-11-12 15:10:00,14.78,14.81,14.76,14.81,279515.0,14.78,14.81,14.76,14.81,279515.0
2018-11-12 15:20:00,14.81,14.83,14.79,14.81,113195.0,14.81,14.83,14.79,14.81,113195.0
2018-11-12 15:30:00,14.81,14.81,14.76,14.8,226940.0,14.81,14.81,14.76,14.8,226940.0
2018-11-12 15:40:00,14.8,14.83,14.77,14.77,261870.0,14.8,14.83,14.77,14.77,261870.0
2018-11-12 15:50:00,14.77,14.78,14.72,14.75,755985.0,14.77,14.78,14.72,14.75,755985.0
2018-11-13 09:30:00,14.76,14.9,14.74,14.9,248790.0,14.76,14.9,14.74,14.9,248790.0
2018-11-13 09:40:00,14.9,14.91,14.75,14.75,108850.0,14.9,14.91,14.75,14.75,108850.0
2018-11-13 09:50:00,14.73,14.74,14.63,14.65,138390.0,14.73,14.74,14.63,14.65,138390.0
2018-11-13 10:00:00,14.65,14.71,14.56,14.71,242905.0,14.65,14.71,14.56,14.71,242905.0
2018-11-13 10:10:00,14.69,14.82,14.69,14.82,241765.0,14.69,14.82,14.69,14.82,241765.0
2018-11-13 10:20:00,14.82,14.82,14.69,14.7,166295.0,14.82,14.82,14.69,14.7,166295.0
2018-11-13 10:30:00,14.7,14.83,14.69,14.81,119180.0,14.7,14.83,14.69,14.81,119180.0
2018-11-13 10:40:00,14.8,14.85,14.78,14.79,103705.0,14.8,14.85,14.78,14.79,103705.0
2018-11-13 10:50:00,14.8,14.82,14.77,14.81,91725.0,14.8,14.82,14.77,14.81,91725.0
2018-11-13 11:00:00,14.82,14.93,14.81,14.9,127740.0,14.82,14.93,14.81,14.9,127740.0
2018-11-13 11:10:00,14.89,15.01,14.89,15.0,167750.0,14.89,15.01,14.89,15.0,167750.0
2018-11-13 11:20:00,15.0,15.0,14.92,14.94,175550.0,15.0,15.0,14.92,14.94,175550.0
2018-11-13 11:30:00,14.94,14.97,14.91,14.92,70635.0,14.94,14.97,14.91,14.92,70635.0
2018-11-13 11:40:00,14.93,14.94,14.89,14.91,108470.0,14.93,14.94,14.89,14.91,108470.0
2018-11-13 11:50:00,14.9,14.91,14.85,14.86,48675.0,14.9,14.91,14.85,14.86,48675.0
2018-11-13 12:00:00,14.86,14.9,14.84,14.85,58890.0,14.86,14.9,14.84,14.85,58890.0
2018-11-13 12:10:00,14.85,14.9,14.83,14.87,58675.0,14.85,14.9,14.83,14.87,58675.0
2018-11-13 12:20:00,14.88,14.9,14.85,14.85,44250.0,14.88,14.9,14.85,14.85,44250.0
2018-11-13 12:30:00,14.85,14.85,14.79,14.8,48000.0,14.85,14.85,14.79,14.8,48000.0
2018-11-13 12:40:00,14.81,14.81,14.75,14.78,52985.0,14.81,14.81,14.75,14.78,52985.0
2018-11-13 12:50:00,14.78,14.83,14.78,14.81,41375.0,14.78,14.83,14.78,14.81,41375.0
2018-11-13 13:00:00,14.82,14.84,14.8,14.8,47060.0,14.82,14.84,14.8,14.8,47060.0
2018-11-13 13:10:00,14.81,14.81,14.75,14.77,51135.0,14.81,14.81,14.75,14.77,51135.0
2018-11-13 13:20:00,14.77,14.81,14.76,14.79,46660.0,14.77,14.81,14.76,14.79,46660.0
2018-11-13 13:30:00,14.8,14.83,14.79,14.8,93000.0,14.8,14.83,14.79,14.8,93000.0
2018-11-13 13:40:00,14.81,14.81,14.76,14.76,56000.0,14.81,14.81,14.76,14.76,56000.0
2018-11-13 13:50:00,14.77,14.8,14.75,14.75,61485.0,14.77,14.8,14.75,14.75,61485.0
2018-11-13 14:00:00,14.75,14.75,14.71,14.72,46140.0,14.75,14.75,14.71,14.72,46140.0
2018-11-13 14:10:00,14.73,14.73,14.65,14.67,68565.0,14.73,14.73,14.65,14.67,68565.0
2018-11-13 14:20:00,14.68,14.69,14.64,14.68,59270.0,14.68,14.69,14.64,14.68,59270.0
2018-11-13 14:30:00,14.68,14.7,14.66,14.68,76890.0,14.68,14.7,14.66,14.68,76890.0
2018-11-13 14:40:00,14.69,14.69,14.6,14.64,85990.0,14.69,14.69,14.6,14.64,85990.0
2018-11-13 14:50:00,14.63,14.68,14.63,14.67,78880.0,14.63,14.68,14.63,14.67,78880.0
2018-11-13 15:00:00,14.67,14.73,14.66,14.7,218210.0,14.67,14.73,14.66,14.7,218210.0
2018-11-13 15:10:00,14.7,14.71,14.67,14.69,96110.0,14.7,14.71,14.67,14.69,96110.0
2018-11-13 15:20:00,14.69,14.73,14.67,14.71,123565.0,14.69,14.73,14.67,14.71,123565.0
2018-11-13 15:30:00,14.71,14.73,14.66,14.7,198400.0,14.71,14.73,14.66,14.7,198400.0
2018-11-13 15:40:00,14.7,14.72,14.68,14.71,367320.0,14.7,14.72,14.68,14.71,367320.0
2018-11-13 15:50:00,14.71,14.72,14.69,14.7,457355.0,14.71,14.72,14.69,14.7,457355.0
2018-11-14 09:30:00,14.94,15.09,14.89,15.0,194135.0,14.94,15.09,14.89,15.0,194135.0
2018-11-14 09:40:00,14.99,15.03,14.93,14.94,214345.0,14.99,15.03,14.93,14.94,214345.0
2018-11-14 09:50:00,14.94,14.97,14.85,14.93,210690.0,14.94,14.97,14.85,14.93,210690.0
2018-11-14 10:00:00,14.93,14.97,14.89,14.92,177055.0,14.93,14.97,14.89,14.92,177055.0
2018-11-14 10:10:00,14.91,14.97,14.9,14.9,89135.0,14.91,14.97,14.9,14.9,89135.0
2018-11-14 10:20:00,14.92,14.99,14.88,14.99,141210.0,14.92,14.99,14.88,14.99,141210.0
2018-11-14 10:30:00,14.98,15.05,14.97,15.02,97090.0,14.98,15.05,14.97,15.02,97090.0
2018-11-14 10:40:00,15.03,15.08,15.0,15.07,148300.0,15.03,15.08,15.0,15.07,148300.0
2018-11-14 10:50:00,15.07,15.08,14.98,15.03,103150.0,15.07,15.08,14.98,15.03,103150.0
2018-11-14 11:00:00,15.03,15.04,14.89,14.91,300365.0,15.03,15.04,14.89,14.91,300365.0
2018-11-14 11:10:00,14.9,14.96,14.9,14.94,97610.0,14.9,14.96,14.9,14.94,97610.0
2018-11-14 11:20:00,14.94,14.96,14.89,14.93,86330.0,14.94,14.96,14.89,14.93,86330.0
2018-11-14 11:30:00,14.94,14.96,14.91,14.92,66935.0,14.94,14.96,14.91,14.92,66935.0
2018-11-14 11:40:00,14.91,14.92,14.83,14.83,429665.0,14.91,14.92,14.83,14.83,429665.0
2018-11-14 11:50:00,14.84,14.9,14.82,14.9,69385.0,14.84,14.9,14.82,14.9,69385.0
2018-11-14 12:00:00,14.91,14.92,14.82,14.82,82465.0,14.91,14.92,14.82,14.82,82465.0
2018-11-14 12:10:00,14.81,14.84,14.75,14.82,105735.0,14.81,14.84,14.75,14.82,105735.0
2018-11-14 12:20:00,14.84,14.86,14.79,14.82,156530.0,14.84,14.86,14.79,14.82,156530.0
2018-11-14 12:30:00,14.81,14.81,14.72,14.77,186695.0,14.81,14.81,14.72,14.77,186695.0
2018-11-14 12:40:00,14.77,14.79,14.74,14.78,112760.0,14.77,14.79,14.74,14.78,112760.0
2018-11-14 12:50:00,14.79,14.8,14.72,14.73,91695.0,14.79,14.8,14.72,14.73,91695.0
2018-11-14 13:00:00,14.73,14.77,14.72,14.74,75830.0,14.73,14.77,14.72,14.74,75830.0
2018-11-14 13:10:00,14.76,14.77,14.7,14.75,60950.0,14.76,14.77,14.7,14.75,60950.0
2018-11-14 13:20:00,14.75,14.76,14.69,14.72,51820.0,14.75,14.76,14.69,14.72,51820.0
2018-11-14 13:30:00,14.72,14.74,14.69,14.72,71930.0,14.72,14.74,14.69,14.72,71930.0
2018-11-14 13:40:00,14.72,14.72,14.64,14.67,54070.0,14.72,14.72,14.64,14.67,54070.0
2018-11-14 13:50:00,14.66,14.7,14.65,14.7,64560.0,14.66,14.7,14.65,14.7,64560.0
2018-11-14 14:00:00,14.69,14.69,14.6,14.63,60110.0,14.69,14.69,14.6,14.63,60110.0
2018-11-14 14:10:00,14.64,14.75,14.63,14.72,103495.0,14.64,14.75,14.63,14.72,103495.0
2018-11-14 14:20:00,14.71,14.72,14.66,14.7,95915.0,14.71,14.72,14.66,14.7,95915.0
2018-11-14 14:30:00,14.7,14.73,14.67,14.71,58000.0,14.7,14.73,14.67,14.71,58000.0
2018-11-14 14:40:00,14.72,14.72,14.66,14.71,73500.0,14.72,14.72,14.66,14.71,73500.0
2018-11-14 14:50:00,14.71,14.79,14.71,14.79,110585.0,14.71,14.79,14.71,14.79,110585.0
2018-11-14 15:00:00,14.79,14.84,14.76,14.82,194660.0,14.79,14.84,14.76,14.82,194660.0
2018-11-14 15:10:00,14.82,14.84,14.8,14.82,120165.0,14.82,14.84,14.8,14.82,120165.0
2018-11-14 15:20:00,14.83,14.83,14.77,14.8,159405.0,14.83,14.83,14.77,14.8,159405.0
2018-11-14 15:30:00,14.79,14.8,14.72,14.72,146210.0,14.79,14.8,14.72,14.72,146210.0
2018-11-14 15:40:00,14.71,14.73,14.69,14.7,206230.0,14.71,14.73,14.69,14.7,206230.0
2018-11-14 15:50:00,14.7,14.7,14.61,14.66,553245.0,14.7,14.7,14.61,14.66,553245.0
2018-11-15 09:30:00,14.5,14.53,14.35,14.47,462910.0,14.5,14.53,14.35,14.47,462910.0
2018-11-15 09:40:00,14.49,14.57,14.42,14.51,245495.0,14.49,14.57,14.42,14.51,245495.0
2018-11-15 09:50:00,14.5,14.56,14.44,14.52,191455.0,14.5,14.56,14.44,14.52,191455.0
2018-11-15 10:00:00,14.52,14.55,14.44,14.44,230715.0,14.52,14.55,14.44,14.44,230715.0
2018-11-15 10:10:00,14.44,14.5,14.42,14.47,196100.0,14.44,14.5,14.42,14.47,196100.0
2018-11-15 10:20:00,14.48,14.49,14.42,14.44,102325.0,14.48,14.49,14.42,14.44,102325.0
2018-11-15 10:30:00,14.43,14.43,14.32,14.38,220245.0,14.43,14.43,14.32,14.38,220245.0
2018-11-15 10:40:00,14.38,14.44,14.38,14.41,129420.0,14.38,14.44,14.38,14.41,129420.0
2018-11-15 10:50:00,14.4,14.44,14.39,14.39,122175.0,14.4,14.44,14.39,14.39,122175.0
2018-11-15 11:00:00,14.39,14.47,14.35,14.43,156500.0,14.39,14.47,14.35,14.43,156500.0
2018-11-15 11:10:00,14.44,14.47,14.42,14.45,75410.0,14.44,14.47,14.42,14.45,75410.0
2018-11-15 11:20:00,14.46,14.52,14.45,14.51,112230.0,14.46,14.52,14.45,14.51,112230.0
2018-11-15 11:30:00,14.52,14.57,14.5,14.56,136715.0,14.52,14.57,14.5,14.56,136715.0
2018-11-15 11:40:00,14.55,14.58,14.51,14.51,90670.0,14.55,14.58,14.51,14.51,90670.0
2018-11-15 11:50:00,14.51,14.54,14.5,14.52,49225.0,14.51,14.54,14.5,14.52,49225.0
2018-11-15 12:00:00,14.51,14.55,14.49,14.51,69430.0,14.51,14.55,14.49,14.51,69430.0
2018-11-15 12:10:00,14.51,14.52,14.46,14.48,42925.0,14.51,14.52,14.46,14.48,42925.0
2018-11-15 12:20:00,14.48,14.5,14.45,14.49,60310.0,14.48,14.5,14.45,14.49,60310.0
2018-11-15 12:30:00,14.49,14.52,14.48,14.52,132520.0,14.49,14.52,14.48,14.52,132520.0
2018-11-15 12:40:00,14.53,14.53,14.46,14.48,60100.0,14.53,14.53,14.46,14.48,60100.0
2018-11-15 12:50:00,14.49,14.5,14.41,14.44,80370.0,14.49,14.5,14.41,14.44,80370.0
2018-11-15 13:00:00,14.45,14.47,14.41,14.41,61150.0,14.45,14.47,14.41,14.41,61150.0
2018-11-15 13:10:00,14.41,14.5,14.41,14.48,64915.0,14.41,14.5,14.41,14.48,64915.0
2018-11-15 13:20:00,14.48,14.54,14.48,14.54,147265.0,14.48,14.54,14.48,14.54,147265.0
2018-11-15 13:30:00,14.54,14.59,14.53,14.55,128775.0,14.54,14.59,14.53,14.55,128775.0
2018-11-15 13:40:00,14.56,14.62,14.54,14.54,96250.0,14.56,14.62,14.54,14.54,96250.0
2018-11-15 13:50:00,14.55,14.62,14.54,14.58,101900.0,14.55,14.62,14.54,14.58,101900.0
2018-11-15 14:00:00,14.59,14.61,14.57,14.6,106075.0,14.59,14.61,14.57,14.6,106075.0
2018-11-15 14:10:00,14.59,14.59,14.55,14.56,77155.0,14.59,14.59,14.55,14.56,77155.0
2018-11-15 14:20:00,14.56,14.61,14.55,14.61,141195.0,14.56,14.61,14.55,14.61,141195.0
2018-11-15 14:30:00,14.61,14.63,14.57,14.58,259370.0,14.61,14.63,14.57,14.58,259370.0
2018-11-15 14:40:00,14.58,14.61,14.57,14.59,154135.0,14.58,14.61,14.57,14.59,154135.0
2018-11-15 14:50:00,14.59,14.59,14.56,14.58,121260.0,14.59,14.59,14.56,14.58,121260.0
2018-11-15 15:00:00,14.58,14.58,14.47,14.54,158530.0,14.58,14.58,14.47,14.54,158530.0
2018-11-15 15:10:00,14.55,14.58,14.51,14.52,129485.0,14.55,14.58,14.51,14.52,129485.0
2018-11-15 15:20:00,14.51,14.54,14.48,14.5,128395.0,14.51,14.54,14.48,14.5,128395.0
2018-11-15 15:30:00,14.5,14.58,14.5,14.57,123920.0,14.5,14.58,14.5,14.57,123920.0
2018-11-15 15:40:00,14.57,14.57,14.53,14.55,263215.0,14.57,14.57,14.53,14.55,263215.0
2018-11-15 15:50:00,14.55,14.59,14.54,14.55,832925.0,14.55,14.59,14.54,14.55,832925.0
2018-11-16 09:30:00,14.48,14.55,14.34,14.36,371900.0,14.48,14.55,14.34,14.36,371900.0
2018-11-16 09:40:00,14.34,14.43,14.31,14.39,197030.0,14.34,14.43,14.31,14.39,197030.0
2018-11-16 09:50:00,14.4,14.51,14.4,14.51,172575.0,14.4,14.51,14.4,14.51,172575.0
2018-11-16 10:00:00,14.49,14.51,14.39,14.39,231925.0,14.49,14.51,14.39,14.39,231925.0
2018-11-16 10:10:00,14.39,14.53,14.39,14.49,130755.0,14.39,14.53,14.39,14.49,130755.0
2018-11-16 10:20:00,14.5,14.52,14.46,14.49,125475.0,14.5,14.52,14.46,14.49,125475.0
2018-11-16 10:30:00,14.49,14.56,14.49,14.54,90015.0,14.49,14.56,14.49,14.54,90015.0
2018-11-16 10:40:00,14.55,14.55,14.5,14.53,206625.0,14.55,14.55,14.5,14.53,206625.0
2018-11-16 10:50:00,14.53,14.54,14.48,14.49,255470.0,14.53,14.54,14.48,14.49,255470.0
2018-11-16 11:00:00,14.49,14.51,14.41,14.42,201970.0,14.49,14.51,14.41,14.42,201970.0
2018-11-16 11:10:00,14.42,14.44,14.39,14.39,149125.0,14.42,14.44,14.39,14.39,149125.0
2018-11-16 11:20:00,14.4,14.48,14.38,14.46,130380.0,14.4,14.48,14.38,14.46,130380.0
2018-11-16 11:30:00,14.46,14.48,14.41,14.41,106470.0,14.46,14.48,14.41,14.41,106470.0
2018-11-16 11:40:00,14.42,14.43,14.35,14.36,98095.0,14.42,14.43,14.35,14.36,98095.0
2018-11-16 11:50:00,14.36,14.36,14.31,14.34,184645.0,14.36,14.36,14.31,14.34,184645.0
2018-11-16 12:00:00,14.34,14.46,14.32,14.46,191040.0,14.34,14.46,14.32,14.46,191040.0
2018-11-16 12:10:00,14.45,14.5,14.44,14.48,78500.0,14.45,14.5,14.44,14.48,78500.0
2018-11-16 12:20:00,14.48,14.49,14.45,14.48,76140.0,14.48,14.49,14.45,14.48,76140.0
2018-11-16 12:30:00,14.48,14.58,14.45,14.54,150060.0,14.48,14.58,14.45,14.54,150060.0
2018-11-16 12:40:00,14.56,14.64,14.55,14.61,98730.0,14.56,14.64,14.55,14.61,98730.0
2018-11-16 12:50:00,14.61,14.65,14.61,14.62,187130.0,14.61,14.65,14.61,14.62,187130.0
2018-11-16 13:00:00,14.63,14.64,14.57,14.59,99500.0,14.63,14.64,14.57,14.59,99500.0
2018-11-16 13:10:00,14.59,14.61,14.58,14.6,80000.0,14.59,14.61,14.58,14.6,80000.0
2018-11-16 13:20:00,14.6,14.6,14.58,14.6,62850.0,14.6,14.6,14.58,14.6,62850.0
2018-11-16 13:30:00,14.6,14.61,14.55,14.56,69890.0,14.6,14.61,14.55,14.56,69890.0
2018-11-16 13:40:00,14.56,14.57,14.52,14.56,110320.0,14.56,14.57,14.52,14.56,110320.0
2018-11-16 13:50:00,14.56,14.57,14.54,14.55,74555.0,14.56,14.57,14.54,14.55,74555.0
2018-11-16 14:00:00,14.56,14.63,14.55,14.57,128040.0,14.56,14.63,14.55,14.57,128040.0
2018-11-16 14:10:00,14.57,14.6,14.56,14.58,78565.0,14.57,14.6,14.56,14.58,78565.0
2018-11-16 14:20:00,14.58,14.59,14.54,14.59,80215.0,14.58,14.59,14.54,14.59,80215.0
2018-11-16 14:30:00,14.59,14.61,14.58,14.6,74955.0,14.59,14.61,14.58,14.6,74955.0
2018-11-16 14:40:00,14.6,14.63,14.58,14.62,80135.0,14.6,14.63,14.58,14.62,80135.0
2018-11-16 14:50:00,14.63,14.66,14.61,14.65,70760.0,14.63,14.66,14.61,14.65,70760.0
2018-11-16 15:00:00,14.65,14.65,14.62,14.63,98865.0,14.65,14.65,14.62,14.63,98865.0
2018-11-16 15:10:00,14.64,14.69,14.62,14.69,115220.0,14.64,14.69,14.62,14.69,115220.0
2018-11-16 15:20:00,14.69,14.7,14.67,14.67,150905.0,14.69,14.7,14.67,14.67,150905.0
2018-11-16 15:30:00,14.67,14.68,14.65,14.68,165240.0,14.67,14.68,14.65,14.68,165240.0
2018-11-16 15:40:00,14.68,14.69,14.67,14.67,308555.0,14.68,14.69,14.67,14.67,308555.0
2018-11-16 15:50:00,14.67,14.73,14.65,14.69,1257330.0,14.67,14.73,14.65,14.69,1257330.0
2018-11-19 09:30:00,14.63,14.67,14.53,14.56,203465.0,14.63,14.67,14.53,14.56,203465.0
2018-11-19 09:40:00,14.57,14.57,14.4,14.4,113220.0,14.57,14.57,14.4,14.4,113220.0
2018-11-19 09:50:00,14.38,14.39,14.2,14.29,236145.0,14.38,14.39,14.2,14.29,236145.0
2018-11-19 10:00:00,14.28,14.28,14.1,14.13,203490.0,14.28,14.28,14.1,14.13,203490.0
2018-11-19 10:10:00,14.12,14.21,14.11,14.15,146255.0,14.12,14.21,14.11,14.15,146255.0
2018-11-19 10:20:00,14.15,14.15,14.04,14.09,136285.0,14.15,14.15,14.04,14.09,136285.0
2018-11-19 10:30:00,14.09,14.11,14.01,14.06,90360.0,14.09,14.11,14.01,14.06,90360.0
2018-11-19 10:40:00,14.05,14.08,14.02,14.06,132355.0,14.05,14.08,14.02,14.06,132355.0
2018-11-19 10:50:00,14.08,14.15,14.07,14.11,153710.0,14.08,14.15,14.07,14.11,153710.0
2018-11-19 11:00:00,14.12,14.13,14.05,14.06,146225.0,14.12,14.13,14.05,14.06,146225.0
2018-11-19 11:10:00,14.05,14.05,13.98,14.03,156760.0,14.05,14.05,13.98,14.03,156760.0
2018-11-19 11:20:00,14.02,14.04,13.92,13.96,301120.0,14.02,14.04,13.92,13.96,301120.0
2018-11-19 11:30:00,13.97,13.98,13.89,13.89,110845.0,13.97,13.98,13.89,13.89,110845.0
2018-11-19 11:40:00,13.9,13.92,13.84,13.87,187115.0,13.9,13.92,13.84,13.87,187115.0
2018-11-19 11:50:00,13.87,13.87,13.77,13.77,274120.0,13.87,13.87,13.77,13.77,274120.0
2018-11-19 12:00:00,13.77,13.78,13.69,13.69,304610.0,13.77,13.78,13.69,13.69,304610.0
2018-11-19 12:10:00,13.69,13.76,13.69,13.76,283070.0,13.69,13.76,13.69,13.76,283070.0
2018-11-19 12:20:00,13.76,13.77,13.7,13.73,169670.0,13.76,13.77,13.7,13.73,169670.0
2018-11-19 12:30:00,13.73,13.73,13.66,13.7,229360.0,13.73,13.73,13.66,13.7,229360.0
2018-11-19 12:40:00,13.69,13.74,13.68,13.68,155595.0,13.69,13.74,13.68,13.68,155595.0
2018-11-19 12:50:00,13.69,13.69,13.61,13.63,193890.0,13.69,13.69,13.61,13.63,193890.0
2018-11-19 13:00:00,13.63,13.63,13.54,13.55,350330.0,13.63,13.63,13.54,13.55,350330.0
2018-11-19 13:10:00,13.55,13.6,13.54,13.59,198385.0,13.55,13.6,13.54,13.59,198385.0
2018-11-19 13:20:00,13.6,13.61,13.54,13.57,245365.0,13.6,13.61,13.54,13.57,245365.0
2018-11-19 13:30:00,13.57,13.65,13.51,13.65,284110.0,13.57,13.65,13.51,13.65,284110.0
2018-11-19 13:40:00,13.64,13.66,13.61,13.64,144145.0,13.64,13.66,13.61,13.64,144145.0
2018-11-19 13:50:00,13.64,13.64,13.57,13.59,123150.0,13.64,13.64,13.57,13.59,123150.0
2018-11-19 14:00:00,13.58,13.62,13.51,13.61,129590.0,13.58,13.62,13.51,13.61,129590.0
2018-11-19 14:10:00,13.6,13.63,13.58,13.61,98225.0,13.6,13.63,13.58,13.61,98225.0
2018-11-19 14:20:00,13.61,13.65,13.58,13.64,110190.0,13.61,13.65,13.58,13.64,110190.0
2018-11-19 14:30:00,13.63,13.65,13.59,13.63,119320.0,13.63,13.65,13.59,13.63,119320.0
2018-11-19 14:40:00,13.64,13.65,13.59,13.59,122475.0,13.64,13.65,13.59,13.59,122475.0
2018-11-19 14:50:00,13.59,13.6,13.53,13.54,173390.0,13.59,13.6,13.53,13.54,173390.0
2018-11-19 15:00:00,13.53,13.59,13.52,13.58,154965.0,13.53,13.59,13.52,13.58,154965.0
2018-11-19 15:10:00,13.58,13.64,13.57,13.63,117240.0,13.58,13.64,13.57,13.63,117240.0
2018-11-19 15:20:00,13.63,13.66,13.61,13.63,193385.0,13.63,13.66,13.61,13.63,193385.0
2018-11-19 15:30:00,13.64,13.64,13.58,13.58,168400.0,13.64,13.64,13.58,13.58,168400.0
2018-11-19 15:40:00,13.58,13.58,13.54,13.54,274925.0,13.58,13.58,13.54,13.54,274925.0
2018-11-19 15:50:00,13.54,13.56,13.51,13.56,706730.0,13.54,13.56,13.51,13.56,706730.0
2018-11-20 09:30:00,13.15,13.43,12.93,13.36,844255.0,13.15,13.43,12.93,13.36,844255.0
2018-11-20 09:40:00,13.36,13.57,13.34,13.46,362705.0,13.36,13.57,13.34,13.46,362705.0
2018-11-20 09:50:00,13.45,13.47,13.24,13.35,353745.0,13.45,13.47,13.24,13.35,353745.0
2018-11-20 10:00:00,13.36,13.46,13.27,13.28,466335.0,13.36,13.46,13.27,13.28,466335.0
2018-11-20 10:10:00,13.27,13.4,13.21,13.37,269915.0,13.27,13.4,13.21,13.37,269915.0
2018-11-20 10:20:00,13.37,13.45,13.36,13.4,920350.0,13.37,13.45,13.36,13.4,920350.0
2018-11-20 10:30:00,13.41,13.58,13.37,13.53,455075.0,13.41,13.58,13.37,13.53,455075.0
2018-11-20 10:40:00,13.54,13.57,13.5,13.52,638710.0,13.54,13.57,13.5,13.52,638710.0
2018-11-20 10:50:00,13.52,13.7,13.49,13.68,331115.0,13.52,13.7,13.49,13.68,331115.0
2018-11-20 11:00:00,13.69,13.72,13.6,13.6,369215.0,13.69,13.72,13.6,13.6,369215.0
2018-11-20 11:10:00,13.6,13.62,13.51,13.51,150485.0,13.6,13.62,13.51,13.51,150485.0
2018-11-20 11:20:00,13.51,13.52,13.47,13.49,222995.0,13.51,13.52,13.47,13.49,222995.0
2018-11-20 11:30:00,13.49,13.61,13.48,13.61,253975.0,13.49,13.61,13.48,13.61,253975.0
2018-11-20 11:40:00,13.6,13.64,13.56,13.57,309790.0,13.6,13.64,13.56,13.57,309790.0
2018-11-20 11:50:00,13.57,13.58,13.5,13.53,154475.0,13.57,13.58,13.5,13.53,154475.0
2018-11-20 12:00:00,13.53,13.57,13.5,13.52,141265.0,13.53,13.57,13.5,13.52,141265.0
2018-11-20 12:10:00,13.53,13.55,13.49,13.53,127000.0,13.53,13.55,13.49,13.53,127000.0
2018-11-20 12:20:00,13.52,13.62,13.5,13.6,130955.0,13.52,13.62,13.5,13.6,130955.0
2018-11-20 12:30:00,13.6,13.65,13.57,13.59,100235.0,13.6,13.65,13.57,13.59,100235.0
2018-11-20 12:40:00,13.59,13.6,13.53,13.53,148265.0,13.59,13.6,13.53,13.53,148265.0
2018-11-20 12:50:00,13.53,13.56,13.48,13.5,133115.0,13.53,13.56,13.48,13.5,133115.0
2018-11-20 13:00:00,13.5,13.54,13.48,13.52,118025.0,13.5,13.54,13.48,13.52,118025.0
2018-11-20 13:10:00,13.52,13.53,13.47,13.47,80140.0,13.52,13.53,13.47,13.47,80140.0
2018-11-20 13:20:00,13.47,13.49,13.43,13.49,81875.0,13.47,13.49,13.43,13.49,81875.0
2018-11-20 13:30:00,13.48,13.49,13.46,13.48,78025.0,13.48,13.49,13.46,13.48,78025.0
2018-11-20 13:40:00,13.48,13.55,13.47,13.49,149105.0,13.48,13.55,13.47,13.49,149105.0
2018-11-20 13:50:00,13.49,13.51,13.45,13.45,110880.0,13.49,13.51,13.45,13.45,110880.0
2018-11-20 14:00:00,13.44,13.48,13.43,13.46,122635.0,13.44,13.48,13.43,13.46,122635.0
2018-11-20 14:10:00,13.46,13.49,13.46,13.46,210365.0,13.46,13.49,13.46,13.46,210365.0
2018-11-20 14:20:00,13.46,13.48,13.42,13.42,123635.0,13.46,13.48,13.42,13.42,123635.0
2018-11-20 14:30:00,13.43,13.47,13.41,13.45,161810.0,13.43,13.47,13.41,13.45,161810.0
2018-11-20 14:40:00,13.45,13.45,13.37,13.37,154435.0,13.45,13.45,13.37,13.37,154435.0
2018-11-20 14:50:00,13.37,13.41,13.37,13.39,416140.0,13.37,13.41,13.37,13.39,416140.0
2018-11-20 15:00:00,13.39,13.44,13.32,13.35,267050.0,13.39,13.44,13.32,13.35,267050.0
2018-11-20 15:10:00,13.34,13.41,13.34,13.4,295660.0,13.34,13.41,13.34,13.4,295660.0
2018-11-20 15:20:00,13.4,13.45,13.39,13.44,217035.0,13.4,13.45,13.39,13.44,217035.0
2018-11-20 15:30:00,13.44,13.46,13.4,13.46,278820.0,13.44,13.46,13.4,13.46,278820.0
2018-11-20 15:40:00,13.46,13.46,13.39,13.41,406560.0,13.46,13.46,13.39,13.41,406560.0
2018-11-20 15:50:00,13.4,13.43,13.37,13.41,1400485.0,13.4,13.43,13.37,13.41,1400485.0
2018-11-21 09:30:00,13.53,13.8,13.53,13.65,349415.0,13.53,13.8,13.53,13.65,349415.0
2018-11-21 09:40:00,13.62,13.66,13.53,13.53,121895.0,13.62,13.66,13.53,13.53,121895.0
2018-11-21 09:50:00,13.51,13.68,13.51,13.65,101655.0,13.51,13.68,13.51,13.65,101655.0
2018-11-21 10:00:00,13.65,13.74,13.58,13.58,209330.0,13.65,13.74,13.58,13.58,209330.0
2018-11-21 10:10:00,13.59,13.71,13.56,13.65,256000.0,13.59,13.71,13.56,13.65,256000.0
2018-11-21 10:20:00,13.65,13.72,13.64,13.68,147145.0,13.65,13.72,13.64,13.68,147145.0
2018-11-21 10:30:00,13.67,13.76,13.62,13.63,174245.0,13.67,13.76,13.62,13.63,174245.0
2018-11-21 10:40:00,13.63,13.65,13.59,13.63,136375.0,13.63,13.65,13.59,13.63,136375.0
2018-11-21 10:50:00,13.64,13.67,13.62,13.66,140640.0,13.64,13.67,13.62,13.66,140640.0
2018-11-21 11:00:00,13.66,13.75,13.64,13.75,139935.0,13.66,13.75,13.64,13.75,139935.0
2018-11-21 11:10:00,13.76,13.82,13.76,13.82,155725.0,13.76,13.82,13.76,13.82,155725.0
2018-11-21 11:20:00,13.83,13.86,13.79,13.82,134435.0,13.83,13.86,13.79,13.82,134435.0
2018-11-21 11:30:00,13.82,13.82,13.77,13.79,133305.0,13.82,13.82,13.77,13.79,133305.0
2018-11-21 11:40:00,13.79,13.82,13.76,13.81,151550.0,13.79,13.82,13.76,13.81,151550.0
2018-11-21 11:50:00,13.81,13.81,13.74,13.77,127870.0,13.81,13.81,13.74,13.77,127870.0
2018-11-21 12:00:00,13.78,13.8,13.74,13.75,137520.0,13.78,13.8,13.74,13.75,137520.0
2018-11-21 12:10:00,13.77,13.79,13.76,13.78,85250.0,13.77,13.79,13.76,13.78,85250.0
2018-11-21 12:20:00,13.78,13.82,13.77,13.81,68370.0,13.78,13.82,13.77,13.81,68370.0
2018-11-21 12:30:00,13.81,13.82,13.79,13.81,117570.0,13.81,13.82,13.79,13.81,117570.0
2018-11-21 12:40:00,13.81,13.84,13.77,13.78,401250.0,13.81,13.84,13.77,13.78,401250.0
2018-11-21 12:50:00,13.78,13.84,13.76,13.83,101905.0,13.78,13.84,13.76,13.83,101905.0
2018-11-21 13:00:00,13.83,13.84,13.8,13.83,132985.0,13.83,13.84,13.8,13.83,132985.0
2018-11-21 13:10:00,13.83,13.84,13.78,13.82,111020.0,13.83,13.84,13.78,13.82,111020.0
2018-11-21 13:20:00,13.82,13.84,13.79,13.83,105275.0,13.82,13.84,13.79,13.83,105275.0
2018-11-21 13:30:00,13.83,13.84,13.8,13.8,150510.0,13.83,13.84,13.8,13.8,150510.0
2018-11-21 13:40:00,13.79,13.84,13.79,13.83,68180.0,13.79,13.84,13.79,13.83,68180.0
2018-11-21 13:50:00,13.83,13.85,13.8,13.83,122540.0,13.83,13.85,13.8,13.83,122540.0
2018-11-21 14:00:00,13.82,13.85,13.81,13.84,87300.0,13.82,13.85,13.81,13.84,87300.0
2018-11-21 14:10:00,13.84,13.85,13.8,13.8,113505.0,13.84,13.85,13.8,13.8,113505.0
2018-11-21 14:20:00,13.8,13.81,13.78,13.79,161985.0,13.8,13.81,13.78,13.79,161985.0
2018-11-21 14:30:00,13.79,13.81,13.77,13.79,137925.0,13.79,13.81,13.77,13.79,137925.0
2018-11-21 14:40:00,13.79,13.81,13.78,13.81,75630.0,13.79,13.81,13.78,13.81,75630.0
2018-11-21 14:50:00,13.81,13.85,13.78,13.8,126520.0,13.81,13.85,13.78,13.8,126520.0
2018-11-21 15:00:00,13.8,13.82,13.78,13.82,193105.0,13.8,13.82,13.78,13.82,193105.0
2018-11-21 15:10:00,13.82,13.82,13.8,13.8,164565.0,13.82,13.82,13.8,13.8,164565.0
2018-11-21 15:20:00,13.8,13.8,13.77,13.77,132835.0,13.8,13.8,13.77,13.77,132835.0
2018-11-21 15:30:00,13.77,13.77,13.74,13.75,152190.0,13.77,13.77,13.74,13.75,152190.0
2018-11-21 15:40:00,13.75,13.75,13.72,13.73,280980.0,13.75,13.75,13.72,13.73,280980.0
2018-11-21 15:50:00,13.73,13.74,13.69,13.71,637935.0,13.73,13.74,13.69,13.71,637935.0
2018-11-23 09:30:00,13.53,13.7,13.53,13.68,209255.0,13.53,13.7,13.53,13.68,209255.0
2018-11-23 09:40:00,13.66,13.76,13.65,13.71,130305.0,13.66,13.76,13.65,13.71,130305.0
2018-11-23 09:50:00,13.71,13.79,13.66,13.73,103935.0,13.71,13.79,13.66,13.73,103935.0
2018-11-23 10:00:00,13.74,13.78,13.73,13.74,58400.0,13.74,13.78,13.73,13.74,58400.0
2018-11-23 10:10:00,13.73,13.78,13.69,13.73,71600.0,13.73,13.78,13.69,13.73,71600.0
2018-11-23 10:20:00,13.75,13.78,13.7,13.74,71350.0,13.75,13.78,13.7,13.74,71350.0
2018-11-23 10:30:00,13.75,13.8,13.74,13.76,60035.0,13.75,13.8,13.74,13.76,60035.0
2018-11-23 10:40:00,13.75,13.75,13.7,13.72,69990.0,13.75,13.75,13.7,13.72,69990.0
2018-11-23 10:50:00,13.72,13.8,13.72,13.77,57670.0,13.72,13.8,13.72,13.77,57670.0
2018-11-23 11:00:00,13.77,13.78,13.72,13.72,172380.0,13.77,13.78,13.72,13.72,172380.0
2018-11-23 11:10:00,13.72,13.73,13.68,13.72,98960.0,13.72,13.73,13.68,13.72,98960.0
2018-11-23 11:20:00,13.72,13.74,13.68,13.68,126440.0,13.72,13.74,13.68,13.68,126440.0
2018-11-23 11:30:00,13.68,13.71,13.68,13.7,58570.0,13.68,13.71,13.68,13.7,58570.0
2018-11-23 11:40:00,13.7,13.71,13.69,13.7,96490.0,13.7,13.71,13.69,13.7,96490.0
2018-11-23 11:50:00,13.7,13.7,13.67,13.69,90105.0,13.7,13.7,13.67,13.69,90105.0
2018-11-23 12:00:00,13.68,13.7,13.66,13.68,59940.0,13.68,13.7,13.66,13.68,59940.0
2018-11-23 12:10:00,13.68,13.72,13.67,13.71,48400.0,13.68,13.72,13.67,13.71,48400.0
2018-11-23 12:20:00,13.7,13.73,13.7,13.71,57760.0,13.7,13.73,13.7,13.71,57760.0
2018-11-23 12:30:00,13.71,13.72,13.69,13.7,84035.0,13.71,13.72,13.69,13.7,84035.0
2018-11-23 12:40:00,13.69,13.7,13.67,13.7,95550.0,13.69,13.7,13.67,13.7,95550.0
2018-11-23 12:50:00,13.7,13.7,13.58,13.59,291865.0,13.7,13.7,13.58,13.59,291865.0
2018-11-26 09:30:00,13.84,13.96,13.73,13.77,181695.0,13.84,13.96,13.73,13.77,181695.0
2018-11-26 09:40:00,13.79,13.85,13.76,13.83,158385.0,13.79,13.85,13.76,13.83,158385.0
2018-11-26 09:50:00,13.83,13.98,13.78,13.98,108150.0,13.83,13.98,13.78,13.98,108150.0
2018-11-26 10:00:00,13.98,13.98,13.83,13.84,163435.0,13.98,13.98,13.83,13.84,163435.0
2018-11-26 10:10:00,13.84,13.9,13.81,13.87,115320.0,13.84,13.9,13.81,13.87,115320.0
2018-11-26 10:20:00,13.87,13.93,13.86,13.92,123455.0,13.87,13.93,13.86,13.92,123455.0
2018-11-26 10:30:00,13.93,13.95,13.89,13.94,157435.0,13.93,13.95,13.89,13.94,157435.0
2018-11-26 10:40:00,13.93,13.96,13.9,13.91,145055.0,13.93,13.96,13.9,13.91,145055.0
2018-11-26 10:50:00,13.91,13.97,13.88,13.95,131530.0,13.91,13.97,13.88,13.95,131530.0
2018-11-26 11:00:00,13.95,14.0,13.94,13.99,138710.0,13.95,14.0,13.94,13.99,138710.0
2018-11-26 11:10:00,14.0,14.08,14.0,14.06,157960.0,14.0,14.08,14.0,14.06,157960.0
2018-11-26 11:20:00,14.06,14.09,14.05,14.05,104215.0,14.06,14.09,14.05,14.05,104215.0
2018-11-26 11:30:00,14.03,14.03,13.99,14.01,161700.0,14.03,14.03,13.99,14.01,161700.0
2018-11-26 11:40:00,14.01,14.03,13.99,14.0,172630.0,14.01,14.03,13.99,14.0,172630.0
2018-11-26 11:50:00,14.01,14.06,14.0,14.04,100075.0,14.01,14.06,14.0,14.04,100075.0
2018-11-26 12:00:00,14.05,14.16,14.04,14.12,278300.0,14.05,14.16,14.04,14.12,278300.0
2018-11-26 12:10:00,14.12,14.12,14.05,14.07,128085.0,14.12,14.12,14.05,14.07,128085.0
2018-11-26 12:20:00,14.06,14.07,14.03,14.05,55035.0,14.06,14.07,14.03,14.05,55035.0
2018-11-26 12:30:00,14.06,14.07,14.02,14.06,224735.0,14.06,14.07,14.02,14.06,224735.0
2018-11-26 12:40:00,14.06,14.13,14.06,14.12,95025.0,14.06,14.13,14.06,14.12,95025.0
2018-11-26 12:50:00,14.13,14.15,14.12,14.15,79030.0,14.13,14.15,14.12,14.15,79030.0
2018-11-26 13:00:00,14.16,14.16,14.13,14.15,77310.0,14.16,14.16,14.13,14.15,77310.0
2018-11-26 13:10:00,14.15,14.19,14.14,14.17,71865.0,14.15,14.19,14.14,14.17,71865.0
2018-11-26 13:20:00,14.17,14.17,14.13,14.15,110580.0,14.17,14.17,14.13,14.15,110580.0
2018-11-26 13:30:00,14.15,14.17,14.13,14.16,111110.0,14.15,14.17,14.13,14.16,111110.0
2018-11-26 13:40:00,14.15,14.18,14.12,14.17,70625.0,14.15,14.18,14.12,14.17,70625.0
2018-11-26 13:50:00,14.17,14.21,14.17,14.21,99545.0,14.17,14.21,14.17,14.21,99545.0
2018-11-26 14:00:00,14.2,14.21,14.14,14.14,106515.0,14.2,14.21,14.14,14.14,106515.0
2018-11-26 14:10:00,14.14,14.15,14.13,14.14,89680.0,14.14,14.15,14.13,14.14,89680.0
2018-11-26 14:20:00,14.14,14.14,14.13,14.13,128785.0,14.14,14.14,14.13,14.13,128785.0
2018-11-26 14:30:00,14.13,14.15,14.13,14.13,97655.0,14.13,14.15,14.13,14.13,97655.0
2018-11-26 14:40:00,14.14,14.14,14.1,14.12,97345.0,14.14,14.14,14.1,14.12,97345.0
2018-11-26 14:50:00,14.12,14.17,14.12,14.17,76930.0,14.12,14.17,14.12,14.17,76930.0
2018-11-26 15:00:00,14.17,14.19,14.16,14.17,203515.0,14.17,14.19,14.16,14.17,203515.0
2018-11-26 15:10:00,14.18,14.18,14.13,14.13,186200.0,14.18,14.18,14.13,14.13,186200.0
2018-11-26 15:20:00,14.13,14.16,14.13,14.13,178525.0,14.13,14.16,14.13,14.13,178525.0
2018-11-26 15:30:00,14.13,14.17,14.13,14.15,198650.0,14.13,14.17,14.13,14.15,198650.0
2018-11-26 15:40:00,14.15,14.17,14.13,14.16,256825.0,14.15,14.17,14.13,14.16,256825.0
2018-11-26 15:50:00,14.15,14.17,14.15,14.17,566980.0,14.15,14.17,14.15,14.17,566980.0
2018-11-27 09:30:00,14.12,14.16,13.97,14.02,302605.0,14.12,14.16,13.97,14.02,302605.0
2018-11-27 09:40:00,14.01,14.06,13.98,14.04,177265.0,14.01,14.06,13.98,14.04,177265.0
2018-11-27 09:50:00,14.03,14.14,14.01,14.1,166450.0,14.03,14.14,14.01,14.1,166450.0
2018-11-27 10:00:00,14.09,14.16,14.07,14.16,115920.0,14.09,14.16,14.07,14.16,115920.0
2018-11-27 10:10:00,14.16,14.19,14.09,14.11,92670.0,14.16,14.19,14.09,14.11,92670.0
2018-11-27 10:20:00,14.12,14.12,14.04,14.05,84850.0,14.12,14.12,14.04,14.05,84850.0
2018-11-27 10:30:00,14.05,14.07,14.03,14.04,103955.0,14.05,14.07,14.03,14.04,103955.0
2018-11-27 10:40:00,14.03,14.04,14.0,14.04,125905.0,14.03,14.04,14.0,14.04,125905.0
2018-11-27 10:50:00,14.04,14.13,14.03,14.13,108345.0,14.04,14.13,14.03,14.13,108345.0
2018-11-27 11:00:00,14.13,14.2,14.12,14.17,163075.0,14.13,14.2,14.12,14.17,163075.0
2018-11-27 11:10:00,14.17,14.19,14.15,14.18,113790.0,14.17,14.19,14.15,14.18,113790.0
2018-11-27 11:20:00,14.17,14.2,14.17,14.19,86235.0,14.17,14.2,14.17,14.19,86235.0
2018-11-27 11:30:00,14.19,14.19,14.14,14.17,109050.0,14.19,14.19,14.14,14.17,109050.0
2018-11-27 11:40:00,14.18,14.19,14.13,14.14,171095.0,14.18,14.19,14.13,14.14,171095.0
2018-11-27 11:50:00,14.14,14.2,14.14,14.19,69710.0,14.14,14.2,14.14,14.19,69710.0
2018-11-27 12:00:00,14.19,14.21,14.17,14.2,75005.0,14.19,14.21,14.17,14.2,75005.0
2018-11-27 12:10:00,14.2,14.21,14.16,14.19,84655.0,14.2,14.21,14.16,14.19,84655.0
2018-11-27 12:20:00,14.19,14.21,14.16,14.17,79690.0,14.19,14.21,14.16,14.17,79690.0
2018-11-27 12:30:00,14.17,14.19,14.15,14.17,92595.0,14.17,14.19,14.15,14.17,92595.0
2018-11-27 12:40:00,14.17,14.19,14.14,14.14,66305.0,14.17,14.19,14.14,14.14,66305.0
2018-11-27 12:50:00,14.14,14.15,14.11,14.15,122445.0,14.14,14.15,14.11,14.15,122445.0
2018-11-27 13:00:00,14.15,14.17,14.13,14.15,59040.0,14.15,14.17,14.13,14.15,59040.0
2018-11-27 13:10:00,14.15,14.16,14.1,14.14,138555.0,14.15,14.16,14.1,14.14,138555.0
2018-11-27 13:20:00,14.14,14.2,14.13,14.2,79895.0,14.14,14.2,14.13,14.2,79895.0
2018-11-27 13:30:00,14.2,14.22,14.18,14.21,68365.0,14.2,14.22,14.18,14.21,68365.0
2018-11-27 13:40:00,14.21,14.21,14.18,14.19,56910.0,14.21,14.21,14.18,14.19,56910.0
2018-11-27 13:50:00,14.19,14.23,14.17,14.23,60390.0,14.19,14.23,14.17,14.23,60390.0
2018-11-27 14:00:00,14.24,14.24,14.21,14.22,50565.0,14.24,14.24,14.21,14.22,50565.0
2018-11-27 14:10:00,14.22,14.22,14.17,14.19,51645.0,14.22,14.22,14.17,14.19,51645.0
2018-11-27 14:20:00,14.19,14.22,14.18,14.22,63670.0,14.19,14.22,14.18,14.22,63670.0
2018-11-27 14:30:00,14.22,14.24,14.19,14.21,86130.0,14.22,14.24,14.19,14.21,86130.0
2018-11-27 14:40:00,14.21,14.24,14.21,14.24,93850.0,14.21,14.24,14.21,14.24,93850.0
2018-11-27 14:50:00,14.24,14.24,14.19,14.19,94855.0,14.24,14.24,14.19,14.19,94855.0
2018-11-27 15:00:00,14.18,14.19,14.16,14.16,84115.0,14.18,14.19,14.16,14.16,84115.0
2018-11-27 15:10:00,14.16,14.16,14.13,14.13,76520.0,14.16,14.16,14.13,14.13,76520.0
2018-11-27 15:20:00,14.14,14.16,14.12,14.15,119585.0,14.14,14.16,14.12,14.15,119585.0
2018-11-27 15:30:00,14.15,14.15,14.12,14.15,161995.0,14.15,14.15,14.12,14.15,161995.0
2018-11-27 15:40:00,14.15,14.18,14.15,14.15,214235.0,14.15,14.18,14.15,14.15,214235.0
2018-11-27 15:50:00,14.15,14.16,14.12,14.14,536985.0,14.15,14.16,14.12,14.14,536985.0
2018-11-28 09:30:00,14.25,14.48,14.25,14.35,166000.0,14.25,14.48,14.25,14.35,166000.0
2018-11-28 09:40:00,14.36,14.42,14.29,14.38,131315.0,14.36,14.42,14.29,14.38,131315.0
2018-11-28 09:50:00,14.36,14.49,14.36,14.47,137855.0,14.36,14.49,14.36,14.47,137855.0
2018-11-28 10:00:00,14.47,14.52,14.39,14.41,82885.0,14.47,14.52,14.39,14.41,82885.0
2018-11-28 10:10:00,14.41,14.46,14.41,14.43,64490.0,14.41,14.46,14.41,14.43,64490.0
2018-11-28 10:20:00,14.43,14.57,14.43,14.53,155000.0,14.43,14.57,14.43,14.53,155000.0
2018-11-28 10:30:00,14.53,14.53,14.39,14.4,148640.0,14.53,14.53,14.39,14.4,148640.0
2018-11-28 10:40:00,14.4,14.44,14.39,14.42,151625.0,14.4,14.44,14.39,14.42,151625.0
2018-11-28 10:50:00,14.41,14.44,14.4,14.41,76590.0,14.41,14.44,14.4,14.41,76590.0
2018-11-28 11:00:00,14.41,14.45,14.4,14.43,157395.0,14.41,14.45,14.4,14.43,157395.0
2018-11-28 11:10:00,14.43,14.45,14.37,14.41,96630.0,14.43,14.45,14.37,14.41,96630.0
2018-11-28 11:20:00,14.41,14.42,14.39,14.4,71100.0,14.41,14.42,14.39,14.4,71100.0
2018-11-28 11:30:00,14.4,14.46,14.39,14.45,113275.0,14.4,14.46,14.39,14.45,113275.0
2018-11-28 11:40:00,14.45,14.52,14.44,14.48,108190.0,14.45,14.52,14.44,14.48,108190.0
2018-11-28 11:50:00,14.49,14.5,14.46,14.47,59005.0,14.49,14.5,14.46,14.47,59005.0
2018-11-28 12:00:00,14.47,14.6,14.46,14.6,187500.0,14.47,14.6,14.46,14.6,187500.0
2018-11-28 12:10:00,14.59,14.59,14.52,14.58,91740.0,14.59,14.59,14.52,14.58,91740.0
2018-11-28 12:20:00,14.59,14.63,14.57,14.61,106990.0,14.59,14.63,14.57,14.61,106990.0
2018-11-28 12:30:00,14.6,14.63,14.55,14.59,107995.0,14.6,14.63,14.55,14.59,107995.0
2018-11-28 12:40:00,14.59,14.63,14.56,14.6,81550.0,14.59,14.63,14.56,14.6,81550.0
2018-11-28 12:50:00,14.59,14.62,14.56,14.56,112425.0,14.59,14.62,14.56,14.56,112425.0
2018-11-28 13:00:00,14.56,14.56,14.5,14.51,71085.0,14.56,14.56,14.5,14.51,71085.0
2018-11-28 13:10:00,14.51,14.56,14.5,14.56,69840.0,14.51,14.56,14.5,14.56,69840.0
2018-11-28 13:20:00,14.56,14.58,14.52,14.58,66740.0,14.56,14.58,14.52,14.58,66740.0
2018-11-28 13:30:00,14.58,14.65,14.57,14.64,64000.0,14.58,14.65,14.57,14.64,64000.0
2018-11-28 13:40:00,14.64,14.72,14.63,14.65,100695.0,14.64,14.72,14.63,14.65,100695.0
2018-11-28 13:50:00,14.66,14.67,14.64,14.66,66920.0,14.66,14.67,14.64,14.66,66920.0
2018-11-28 14:00:00,14.67,14.67,14.64,14.66,59940.0,14.67,14.67,14.64,14.66,59940.0
2018-11-28 14:10:00,14.66,14.67,14.62,14.67,124335.0,14.66,14.67,14.62,14.67,124335.0
2018-11-28 14:20:00,14.66,14.66,14.63,14.64,78110.0,14.66,14.66,14.63,14.64,78110.0
2018-11-28 14:30:00,14.63,14.66,14.62,14.63,96810.0,14.63,14.66,14.62,14.63,96810.0
2018-11-28 14:40:00,14.64,14.64,14.62,14.63,72495.0,14.64,14.64,14.62,14.63,72495.0
2018-11-28 14:50:00,14.63,14.67,14.62,14.65,147980.0,14.63,14.67,14.62,14.65,147980.0
2018-11-28 15:00:00,14.65,14.66,14.62,14.64,205815.0,14.65,14.66,14.62,14.64,205815.0
2018-11-28 15:10:00,14.64,14.66,14.64,14.66,129605.0,14.64,14.66,14.64,14.66,129605.0
2018-11-28 15:20:00,14.66,14.69,14.65,14.67,124640.0,14.66,14.69,14.65,14.67,124640.0
2018-11-28 15:30:00,14.66,14.71,14.66,14.71,334300.0,14.66,14.71,14.66,14.71,334300.0
2018-11-28 15:40:00,14.71,14.72,14.69,14.71,255155.0,14.71,14.72,14.69,14.71,255155.0
2018-11-28 15:50:00,14.71,14.76,14.69,14.71,1037900.0,14.71,14.76,14.69,14.71,1037900.0
2018-11-29 09:30:00,14.61,14.7,14.5,14.62,207530.0,14.61,14.7,14.5,14.62,207530.0
2018-11-29 09:40:00,14.62,14.67,14.49,14.58,149500.0,14.62,14.67,14.49,14.58,149500.0
2018-11-29 09:50:00,14.58,14.6,14.52,14.55,135660.0,14.58,14.6,14.52,14.55,135660.0
2018-11-29 10:00:00,14.56,14.59,14.5,14.54,171370.0,14.56,14.59,14.5,14.54,171370.0
2018-11-29 10:10:00,14.54,14.54,14.44,14.45,104075.0,14.54,14.54,14.44,14.45,104075.0
2018-11-29 10:20:00,14.44,14.51,14.43,14.49,111250.0,14.44,14.51,14.43,14.49,111250.0
2018-11-29 10:30:00,14.48,14.56,14.48,14.53,148160.0,14.48,14.56,14.48,14.53,148160.0
2018-11-29 10:40:00,14.53,14.56,14.52,14.52,61715.0,14.53,14.56,14.52,14.52,61715.0
2018-11-29 10:50:00,14.52,14.53,14.49,14.53,60400.0,14.52,14.53,14.49,14.53,60400.0
2018-11-29 11:00:00,14.53,14.56,14.52,14.56,52895.0,14.53,14.56,14.52,14.56,52895.0
2018-11-29 11:10:00,14.54,14.61,14.54,14.58,67185.0,14.54,14.61,14.54,14.58,67185.0
2018-11-29 11:20:00,14.57,14.65,14.56,14.65,62625.0,14.57,14.65,14.56,14.65,62625.0
2018-11-29 11:30:00,14.65,14.69,14.63,14.67,46820.0,14.65,14.69,14.63,14.67,46820.0
2018-11-29 11:40:00,14.67,14.7,14.66,14.7,59940.0,14.67,14.7,14.66,14.7,59940.0
2018-11-29 11:50:00,14.71,14.75,14.68,14.72,83360.0,14.71,14.75,14.68,14.72,83360.0
2018-11-29 12:00:00,14.71,14.71,14.65,14.66,93330.0,14.71,14.71,14.65,14.66,93330.0
2018-11-29 12:10:00,14.66,14.71,14.65,14.7,44610.0,14.66,14.71,14.65,14.7,44610.0
2018-11-29 12:20:00,14.7,14.75,14.69,14.75,124615.0,14.7,14.75,14.69,14.75,124615.0
2018-11-29 12:30:00,14.75,14.77,14.73,14.76,60655.0,14.75,14.77,14.73,14.76,60655.0
2018-11-29 12:40:00,14.77,14.78,14.73,14.73,58890.0,14.77,14.78,14.73,14.73,58890.0
2018-11-29 12:50:00,14.73,14.74,14.71,14.71,107370.0,14.73,14.74,14.71,14.71,107370.0
2018-11-29 13:00:00,14.71,14.75,14.69,14.7,67740.0,14.71,14.75,14.69,14.7,67740.0
2018-11-29 13:10:00,14.7,14.72,14.7,14.72,47215.0,14.7,14.72,14.7,14.72,47215.0
2018-11-29 13:20:00,14.72,14.72,14.7,14.72,47840.0,14.72,14.72,14.7,14.72,47840.0
2018-11-29 13:30:00,14.72,14.73,14.7,14.73,66885.0,14.72,14.73,14.7,14.73,66885.0
2018-11-29 13:40:00,14.73,14.75,14.72,14.74,69585.0,14.73,14.75,14.72,14.74,69585.0
2018-11-29 13:50:00,14.74,14.75,14.72,14.74,60700.0,14.74,14.75,14.72,14.74,60700.0
2018-11-29 14:00:00,14.74,14.77,14.73,14.76,82785.0,14.74,14.77,14.73,14.76,82785.0
2018-11-29 14:10:00,14.76,14.79,14.74,14.77,110545.0,14.76,14.79,14.74,14.77,110545.0
2018-11-29 14:20:00,14.78,14.8,14.77,14.8,61540.0,14.78,14.8,14.77,14.8,61540.0
2018-11-29 14:30:00,14.8,14.81,14.77,14.78,64090.0,14.8,14.81,14.77,14.78,64090.0
2018-11-29 14:40:00,14.78,14.82,14.77,14.82,71780.0,14.78,14.82,14.77,14.82,71780.0
2018-11-29 14:50:00,14.82,14.88,14.82,14.87,118910.0,14.82,14.88,14.82,14.87,118910.0
2018-11-29 15:00:00,14.87,14.88,14.86,14.86,115335.0,14.87,14.88,14.86,14.86,115335.0
2018-11-29 15:10:00,14.86,14.86,14.84,14.84,128575.0,14.86,14.86,14.84,14.84,128575.0
2018-11-29 15:20:00,14.84,14.86,14.82,14.84,147095.0,14.84,14.86,14.82,14.84,147095.0
2018-11-29 15:30:00,14.84,14.84,14.81,14.83,196380.0,14.84,14.84,14.81,14.83,196380.0
2018-11-29 15:40:00,14.83,14.83,14.8,14.8,282775.0,14.83,14.83,14.8,14.8,282775.0
2018-11-29 15:50:00,14.8,14.8,14.74,14.78,793795.0,14.8,14.8,14.74,14.78,793795.0
2018-11-30 09:30:00,14.79,14.85,14.71,14.77,334060.0,14.79,14.85,14.71,14.77,334060.0
2018-11-30 09:40:00,14.79,14.81,14.75,14.78,270575.0,14.79,14.81,14.75,14.78,270575.0
2018-11-30 09:50:00,14.78,14.91,14.77,14.91,187150.0,14.78,14.91,14.77,14.91,187150.0
2018-11-30 10:00:00,14.9,14.9,14.83,14.88,86420.0,14.9,14.9,14.83,14.88,86420.0
2018-11-30 10:10:00,14.87,14.92,14.87,14.91,317090.0,14.87,14.92,14.87,14.91,317090.0
2018-11-30 10:20:00,14.9,14.91,14.86,14.87,161360.0,14.9,14.91,14.86,14.87,161360.0
2018-11-30 10:30:00,14.87,14.98,14.87,14.97,132870.0,14.87,14.98,14.87,14.97,132870.0
2018-11-30 10:40:00,14.97,15.01,14.95,14.95,136525.0,14.97,15.01,14.95,14.95,136525.0
2018-11-30 10:50:00,14.95,14.96,14.9,14.92,88945.0,14.95,14.96,14.9,14.92,88945.0
2018-11-30 11:00:00,14.91,14.92,14.83,14.85,116120.0,14.91,14.92,14.83,14.85,116120.0
2018-11-30 11:10:00,14.85,14.89,14.84,14.87,145450.0,14.85,14.89,14.84,14.87,145450.0
2018-11-30 11:20:00,14.88,14.9,14.85,14.86,72575.0,14.88,14.9,14.85,14.86,72575.0
2018-11-30 11:30:00,14.85,14.88,14.84,14.86,276240.0,14.85,14.88,14.84,14.86,276240.0
2018-11-30 11:40:00,14.86,14.88,14.85,14.86,70750.0,14.86,14.88,14.85,14.86,70750.0
2018-11-30 11:50:00,14.87,14.87,14.83,14.83,140810.0,14.87,14.87,14.83,14.83,140810.0
2018-11-30 12:00:00,14.82,14.82,14.78,14.79,90970.0,14.82,14.82,14.78,14.79,90970.0
2018-11-30 12:10:00,14.79,14.8,14.75,14.75,62920.0,14.79,14.8,14.75,14.75,62920.0
2018-11-30 12:20:00,14.76,14.76,14.73,14.73,106080.0,14.76,14.76,14.73,14.73,106080.0
2018-11-30 12:30:00,14.73,14.74,14.7,14.7,74595.0,14.73,14.74,14.7,14.7,74595.0
2018-11-30 12:40:00,14.7,14.74,14.69,14.73,88225.0,14.7,14.74,14.69,14.73,88225.0
2018-11-30 12:50:00,14.73,14.74,14.69,14.69,60135.0,14.73,14.74,14.69,14.69,60135.0
2018-11-30 13:00:00,14.69,14.69,14.64,14.64,76525.0,14.69,14.69,14.64,14.64,76525.0
2018-11-30 13:10:00,14.64,14.65,14.63,14.65,81865.0,14.64,14.65,14.63,14.65,81865.0
2018-11-30 13:20:00,14.65,14.65,14.62,14.64,108715.0,14.65,14.65,14.62,14.64,108715.0
2018-11-30 13:30:00,14.64,14.68,14.61,14.62,244640.0,14.64,14.68,14.61,14.62,244640.0
2018-11-30 13:40:00,14.62,14.65,14.62,14.65,129270.0,14.62,14.65,14.62,14.65,129270.0
2018-11-30 13:50:00,14.65,14.66,14.63,14.63,196610.0,14.65,14.66,14.63,14.63,196610.0
2018-11-30 14:00:00,14.64,14.65,14.62,14.64,106125.0,14.64,14.65,14.62,14.64,106125.0
2018-11-30 14:10:00,14.64,14.66,14.63,14.64,102875.0,14.64,14.66,14.63,14.64,102875.0
2018-11-30 14:20:00,14.65,14.65,14.61,14.64,88965.0,14.65,14.65,14.61,14.64,88965.0
2018-11-30 14:30:00,14.64,14.65,14.63,14.63,131240.0,14.64,14.65,14.63,14.63,131240.0
2018-11-30 14:40:00,14.63,14.65,14.61,14.62,147855.0,14.63,14.65,14.61,14.62,147855.0
2018-11-30 14:50:00,14.62,14.64,14.61,14.63,153850.0,14.62,14.64,14.61,14.63,153850.0
2018-11-30 15:00:00,14.63,14.63,14.62,14.63,332900.0,14.63,14.63,14.62,14.63,332900.0
2018-11-30 15:10:00,14.63,14.66,14.62,14.65,223305.0,14.63,14.66,14.62,14.65,223305.0
2018-11-30 15:20:00,14.65,14.65,14.6,14.6,214575.0,14.65,14.65,14.6,14.6,214575.0
2018-11-30 15:30:00,14.6,14.61,14.58,14.58,398945.0,14.6,14.61,14.58,14.58,398945.0
2018-11-30 15:40:00,14.59,14.59,14.54,14.55,358200.0,14.59,14.59,14.54,14.55,358200.0
2018-11-30 15:50:00,14.55,14.79,14.53,14.76,2661145.0,14.55,14.79,14.53,14.76,2661145.0
2018-12-03 09:30:00,15.25,15.44,15.07,15.11,1002290.0,15.25,15.44,15.07,15.11,1002290.0
2018-12-03 09:40:00,15.07,15.17,15.02,15.03,463525.0,15.07,15.17,15.02,15.03,463525.0
2018-12-03 09:50:00,15.04,15.04,14.87,14.98,290365.0,15.04,15.04,14.87,14.98,290365.0
2018-12-03 10:00:00,14.98,15.08,14.95,15.05,168145.0,14.98,15.08,14.95,15.05,168145.0
2018-12-03 10:10:00,15.04,15.08,15.02,15.07,273850.0,15.04,15.08,15.02,15.07,273850.0
2018-12-03 10:20:00,15.07,15.16,15.05,15.11,166900.0,15.07,15.16,15.05,15.11,166900.0
2018-12-03 10:30:00,15.11,15.13,15.05,15.05,97395.0,15.11,15.13,15.05,15.05,97395.0
2018-12-03 10:40:00,15.05,15.05,14.97,14.99,147720.0,15.05,15.05,14.97,14.99,147720.0
2018-12-03 10:50:00,14.99,15.0,14.92,14.92,141965.0,14.99,15.0,14.92,14.92,141965.0
2018-12-03 11:00:00,14.91,14.96,14.88,14.96,86675.0,14.91,14.96,14.88,14.96,86675.0
2018-12-03 11:10:00,14.97,15.0,14.94,14.99,146605.0,14.97,15.0,14.94,14.99,146605.0
2018-12-03 11:20:00,14.99,15.02,14.96,14.99,82350.0,14.99,15.02,14.96,14.99,82350.0
2018-12-03 11:30:00,15.0,15.04,15.0,15.03,63855.0,15.0,15.04,15.0,15.03,63855.0
2018-12-03 11:40:00,15.02,15.02,14.9,14.95,152760.0,15.02,15.02,14.9,14.95,152760.0
2018-12-03 11:50:00,14.95,14.97,14.9,14.9,105565.0,14.95,14.97,14.9,14.9,105565.0
2018-12-03 12:00:00,14.92,14.99,14.92,14.98,82180.0,14.92,14.99,14.92,14.98,82180.0
2018-12-03 12:10:00,14.98,15.01,14.96,14.99,75075.0,14.98,15.01,14.96,14.99,75075.0
2018-12-03 12:20:00,14.99,15.01,14.97,15.01,64395.0,14.99,15.01,14.97,15.01,64395.0
2018-12-03 12:30:00,15.02,15.07,15.02,15.04,70100.0,15.02,15.07,15.02,15.04,70100.0
2018-12-03 12:40:00,15.05,15.05,15.03,15.03,55685.0,15.05,15.05,15.03,15.03,55685.0
2018-12-03 12:50:00,15.03,15.04,14.93,14.95,357210.0,15.03,15.04,14.93,14.95,357210.0
2018-12-03 13:00:00,14.95,15.06,14.95,15.03,70525.0,14.95,15.06,14.95,15.03,70525.0
2018-12-03 13:10:00,15.04,15.07,15.02,15.04,58225.0,15.04,15.07,15.02,15.04,58225.0
2018-12-03 13:20:00,15.04,15.05,15.02,15.04,56950.0,15.04,15.05,15.02,15.04,56950.0
2018-12-03 13:30:00,15.03,15.04,15.01,15.01,39510.0,15.03,15.04,15.01,15.01,39510.0
2018-12-03 13:40:00,15.01,15.02,14.99,14.99,62410.0,15.01,15.02,14.99,14.99,62410.0
2018-12-03 13:50:00,14.98,15.02,14.98,15.02,47805.0,14.98,15.02,14.98,15.02,47805.0
2018-12-03 14:00:00,15.02,15.03,14.97,14.99,73045.0,15.02,15.03,14.97,14.99,73045.0
2018-12-03 14:10:00,14.99,15.04,14.99,15.04,59665.0,14.99,15.04,14.99,15.04,59665.0
2018-12-03 14:20:00,15.04,15.06,15.04,15.05,70795.0,15.04,15.06,15.04,15.05,70795.0
2018-12-03 14:30:00,15.06,15.08,15.04,15.05,83395.0,15.06,15.08,15.04,15.05,83395.0
2018-12-03 14:40:00,15.05,15.06,15.03,15.05,78695.0,15.05,15.06,15.03,15.05,78695.0
2018-12-03 14:50:00,15.05,15.07,15.01,15.05,83625.0,15.05,15.07,15.01,15.05,83625.0
2018-12-03 15:00:00,15.04,15.05,15.01,15.03,115535.0,15.04,15.05,15.01,15.03,115535.0
2018-12-03 15:10:00,15.04,15.1,15.04,15.07,133650.0,15.04,15.1,15.04,15.07,133650.0
2018-12-03 15:20:00,15.07,15.08,15.05,15.07,139900.0,15.07,15.08,15.05,15.07,139900.0
2018-12-03 15:30:00,15.08,15.1,15.07,15.08,218045.0,15.08,15.1,15.07,15.08,218045.0
2018-12-03 15:40:00,15.08,15.08,15.05,15.06,267095.0,15.08,15.08,15.05,15.06,267095.0
2018-12-03 15:50:00,15.06,15.06,15.0,15.03,813305.0,15.06,15.06,15.0,15.03,813305.0
2018-12-04 09:30:00,15.1,15.18,15.02,15.07,257055.0,15.1,15.18,15.02,15.07,257055.0
2018-12-04 09:40:00,15.07,15.13,15.01,15.05,81700.0,15.07,15.13,15.01,15.05,81700.0
2018-12-04 09:50:00,15.08,15.16,15.02,15.15,150965.0,15.08,15.16,15.02,15.15,150965.0
2018-12-04 10:00:00,15.17,15.18,15.08,15.18,347200.0,15.17,15.18,15.08,15.18,347200.0
2018-12-04 10:10:00,15.18,15.28,15.18,15.22,247310.0,15.18,15.28,15.18,15.22,247310.0
2018-12-04 10:20:00,15.23,15.25,15.2,15.25,121240.0,15.23,15.25,15.2,15.25,121240.0
2018-12-04 10:30:00,15.24,15.24,15.14,15.16,112600.0,15.24,15.24,15.14,15.16,112600.0
2018-12-04 10:40:00,15.16,15.18,15.13,15.17,143145.0,15.16,15.18,15.13,15.17,143145.0
2018-12-04 10:50:00,15.17,15.18,15.07,15.07,105965.0,15.17,15.18,15.07,15.07,105965.0
2018-12-04 11:00:00,15.06,15.1,15.04,15.08,128400.0,15.06,15.1,15.04,15.08,128400.0
2018-12-04 11:10:00,15.07,15.08,15.01,15.01,89190.0,15.07,15.08,15.01,15.01,89190.0
2018-12-04 11:20:00,15.01,15.07,15.0,15.05,313475.0,15.01,15.07,15.0,15.05,313475.0
2018-12-04 11:30:00,15.05,15.05,14.95,15.01,256875.0,15.05,15.05,14.95,15.01,256875.0
2018-12-04 11:40:00,15.02,15.05,15.01,15.04,104835.0,15.02,15.05,15.01,15.04,104835.0
2018-12-04 11:50:00,15.05,15.12,15.04,15.06,106370.0,15.05,15.12,15.04,15.06,106370.0
2018-12-04 12:00:00,15.06,15.06,14.97,15.01,159870.0,15.06,15.06,14.97,15.01,159870.0
2018-12-04 12:10:00,15.01,15.01,14.92,14.94,290460.0,15.01,15.01,14.92,14.94,290460.0
2018-12-04 12:20:00,14.94,14.94,14.79,14.79,141385.0,14.94,14.94,14.79,14.79,141385.0
2018-12-04 12:30:00,14.78,14.79,14.72,14.76,165360.0,14.78,14.79,14.72,14.76,165360.0
2018-12-04 12:40:00,14.76,14.82,14.75,14.81,91125.0,14.76,14.82,14.75,14.81,91125.0
2018-12-04 12:50:00,14.8,14.83,14.77,14.78,141495.0,14.8,14.83,14.77,14.78,141495.0
2018-12-04 13:00:00,14.78,14.83,14.77,14.8,226405.0,14.78,14.83,14.77,14.8,226405.0
2018-12-04 13:10:00,14.8,14.81,14.77,14.78,87840.0,14.8,14.81,14.77,14.78,87840.0
2018-12-04 13:20:00,14.78,14.81,14.59,14.63,499815.0,14.78,14.81,14.59,14.63,499815.0
2018-12-04 13:30:00,14.63,14.65,14.54,14.56,104025.0,14.63,14.65,14.54,14.56,104025.0
2018-12-04 13:40:00,14.54,14.59,14.49,14.59,126220.0,14.54,14.59,14.49,14.59,126220.0
2018-12-04 13:50:00,14.58,14.67,14.58,14.67,82070.0,14.58,14.67,14.58,14.67,82070.0
2018-12-04 14:00:00,14.66,14.76,14.66,14.75,102025.0,14.66,14.76,14.66,14.75,102025.0
2018-12-04 14:10:00,14.76,14.84,14.76,14.83,177900.0,14.76,14.84,14.76,14.83,177900.0
2018-12-04 14:20:00,14.83,14.83,14.71,14.73,305475.0,14.83,14.83,14.71,14.73,305475.0
2018-12-04 14:30:00,14.74,14.81,14.74,14.8,80110.0,14.74,14.81,14.74,14.8,80110.0
2018-12-04 14:40:00,14.8,14.87,14.79,14.87,128400.0,14.8,14.87,14.79,14.87,128400.0
2018-12-04 14:50:00,14.87,14.92,14.81,14.81,264030.0,14.87,14.92,14.81,14.81,264030.0
2018-12-04 15:00:00,14.81,14.81,14.75,14.75,100040.0,14.81,14.81,14.75,14.75,100040.0
2018-12-04 15:10:00,14.76,14.78,14.72,14.73,93175.0,14.76,14.78,14.72,14.73,93175.0
2018-12-04 15:20:00,14.73,14.76,14.69,14.7,106125.0,14.73,14.76,14.69,14.7,106125.0
2018-12-04 15:30:00,14.7,14.72,14.65,14.65,131240.0,14.7,14.72,14.65,14.65,131240.0
2018-12-04 15:40:00,14.65,14.68,14.64,14.68,219710.0,14.65,14.68,14.64,14.68,219710.0
2018-12-04 15:50:00,14.68,14.7,14.6,14.68,1242315.0,14.68,14.7,14.6,14.68,1242315.0
2018-12-06 09:30:00,14.32,14.58,14.07,14.58,408475.0,14.32,14.58,14.07,14.58,408475.0
2018-12-06 09:40:00,14.56,14.65,14.48,14.62,167345.0,14.56,14.65,14.48,14.62,167345.0
2018-12-06 09:50:00,14.62,14.65,14.51,14.6,449010.0,14.62,14.65,14.51,14.6,449010.0
2018-12-06 10:00:00,14.6,14.72,14.58,14.69,307860.0,14.6,14.72,14.58,14.69,307860.0
2018-12-06 10:10:00,14.69,14.73,14.64,14.65,159265.0,14.69,14.73,14.64,14.65,159265.0
2018-12-06 10:20:00,14.66,14.8,14.65,14.78,153675.0,14.66,14.8,14.65,14.78,153675.0
2018-12-06 10:30:00,14.77,14.77,14.69,14.71,130700.0,14.77,14.77,14.69,14.71,130700.0
2018-12-06 10:40:00,14.72,14.75,14.65,14.67,109525.0,14.72,14.75,14.65,14.67,109525.0
2018-12-06 10:50:00,14.68,14.7,14.61,14.62,71905.0,14.68,14.7,14.61,14.62,71905.0
2018-12-06 11:00:00,14.61,14.61,14.54,14.54,155485.0,14.61,14.61,14.54,14.54,155485.0
2018-12-06 11:10:00,14.55,14.56,14.45,14.46,157230.0,14.55,14.56,14.45,14.46,157230.0
2018-12-06 11:20:00,14.46,14.46,14.37,14.37,174495.0,14.46,14.46,14.37,14.37,174495.0
2018-12-06 11:30:00,14.37,14.52,14.36,14.5,177190.0,14.37,14.52,14.36,14.5,177190.0
2018-12-06 11:40:00,14.5,14.56,14.47,14.56,106220.0,14.5,14.56,14.47,14.56,106220.0
2018-12-06 11:50:00,14.56,14.75,14.54,14.75,195270.0,14.56,14.75,14.54,14.75,195270.0
2018-12-06 12:00:00,14.73,14.77,14.72,14.74,155790.0,14.73,14.77,14.72,14.74,155790.0
2018-12-06 12:10:00,14.73,14.84,14.71,14.84,137290.0,14.73,14.84,14.71,14.84,137290.0
2018-12-06 12:20:00,14.83,14.87,14.8,14.87,67820.0,14.83,14.87,14.8,14.87,67820.0
2018-12-06 12:30:00,14.88,14.91,14.83,14.84,76165.0,14.88,14.91,14.83,14.84,76165.0
2018-12-06 12:40:00,14.83,14.87,14.82,14.84,87900.0,14.83,14.87,14.82,14.84,87900.0
2018-12-06 12:50:00,14.84,14.87,14.83,14.86,83775.0,14.84,14.87,14.83,14.86,83775.0
2018-12-06 13:00:00,14.86,14.87,14.8,14.8,95070.0,14.86,14.87,14.8,14.8,95070.0
2018-12-06 13:10:00,14.79,14.82,14.78,14.81,106735.0,14.79,14.82,14.78,14.81,106735.0
2018-12-06 13:20:00,14.79,14.82,14.78,14.8,71670.0,14.79,14.82,14.78,14.8,71670.0
2018-12-06 13:30:00,14.8,14.84,14.77,14.84,96815.0,14.8,14.84,14.77,14.84,96815.0
2018-12-06 13:40:00,14.85,14.94,14.84,14.94,67650.0,14.85,14.94,14.84,14.94,67650.0
2018-12-06 13:50:00,14.94,14.96,14.9,14.96,81175.0,14.94,14.96,14.9,14.96,81175.0
2018-12-06 14:00:00,14.95,14.98,14.93,14.93,103145.0,14.95,14.98,14.93,14.93,103145.0
2018-12-06 14:10:00,14.93,14.93,14.84,14.84,102535.0,14.93,14.93,14.84,14.84,102535.0
2018-12-06 14:20:00,14.84,14.9,14.83,14.9,70790.0,14.84,14.9,14.83,14.9,70790.0
2018-12-06 14:30:00,14.89,14.92,14.87,14.89,86145.0,14.89,14.92,14.87,14.89,86145.0
2018-12-06 14:40:00,14.89,14.92,14.81,14.84,72165.0,14.89,14.92,14.81,14.84,72165.0
2018-12-06 14:50:00,14.85,14.93,14.85,14.93,114640.0,14.85,14.93,14.85,14.93,114640.0
2018-12-06 15:00:00,14.94,14.97,14.86,14.9,131580.0,14.94,14.97,14.86,14.9,131580.0
2018-12-06 15:10:00,14.89,14.95,14.87,14.94,192100.0,14.89,14.95,14.87,14.94,192100.0
2018-12-06 15:20:00,14.94,15.0,14.92,14.99,157545.0,14.94,15.0,14.92,14.99,157545.0
2018-12-06 15:30:00,14.98,15.06,14.98,15.05,278180.0,14.98,15.06,14.98,15.05,278180.0
2018-12-06 15:40:00,15.05,15.08,15.0,15.08,321850.0,15.05,15.08,15.0,15.08,321850.0
2018-12-06 15:50:00,15.08,15.09,15.06,15.09,714980.0,15.08,15.09,15.06,15.09,714980.0
2018-12-07 09:30:00,14.96,15.08,14.86,15.05,219670.0,14.96,15.08,14.86,15.05,219670.0
2018-12-07 09:40:00,15.06,15.1,14.94,14.94,122800.0,15.06,15.1,14.94,14.94,122800.0
2018-12-07 09:50:00,14.95,15.02,14.9,14.98,134600.0,14.95,15.02,14.9,14.98,134600.0
2018-12-07 10:00:00,14.98,15.04,14.97,14.98,121250.0,14.98,15.04,14.97,14.98,121250.0
2018-12-07 10:10:00,14.97,14.97,14.86,14.89,157030.0,14.97,14.97,14.86,14.89,157030.0
2018-12-07 10:20:00,14.88,14.99,14.88,14.98,266485.0,14.88,14.99,14.88,14.98,266485.0
2018-12-07 10:30:00,14.96,14.99,14.88,14.89,114370.0,14.96,14.99,14.88,14.89,114370.0
2018-12-07 10:40:00,14.87,14.97,14.87,14.92,96745.0,14.87,14.97,14.87,14.92,96745.0
2018-12-07 10:50:00,14.9,14.96,14.9,14.96,73895.0,14.9,14.96,14.9,14.96,73895.0
2018-12-07 11:00:00,14.96,15.0,14.91,14.92,285225.0,14.96,15.0,14.91,14.92,285225.0
2018-12-07 11:10:00,14.93,14.94,14.83,14.85,374500.0,14.93,14.94,14.83,14.85,374500.0
2018-12-07 11:20:00,14.86,14.86,14.72,14.77,101700.0,14.86,14.86,14.72,14.77,101700.0
2018-12-07 11:30:00,14.76,14.77,14.71,14.73,48875.0,14.76,14.77,14.71,14.73,48875.0
2018-12-07 11:40:00,14.73,14.75,14.67,14.74,57500.0,14.73,14.75,14.67,14.74,57500.0
2018-12-07 11:50:00,14.74,14.74,14.6,14.61,64345.0,14.74,14.74,14.6,14.61,64345.0
2018-12-07 12:00:00,14.62,14.66,14.61,14.61,55265.0,14.62,14.66,14.61,14.61,55265.0
2018-12-07 12:10:00,14.62,14.65,14.56,14.57,71450.0,14.62,14.65,14.56,14.57,71450.0
2018-12-07 12:20:00,14.58,14.62,14.56,14.6,57880.0,14.58,14.62,14.56,14.6,57880.0
2018-12-07 12:30:00,14.59,14.59,14.54,14.56,45585.0,14.59,14.59,14.54,14.56,45585.0
2018-12-07 12:40:00,14.55,14.55,14.49,14.49,125285.0,14.55,14.55,14.49,14.49,125285.0
2018-12-07 12:50:00,14.49,14.63,14.49,14.61,148950.0,14.49,14.63,14.49,14.61,148950.0
2018-12-07 13:00:00,14.6,14.64,14.58,14.58,52515.0,14.6,14.64,14.58,14.58,52515.0
2018-12-07 13:10:00,14.58,14.58,14.54,14.55,41055.0,14.58,14.58,14.54,14.55,41055.0
2018-12-07 13:20:00,14.56,14.62,14.56,14.61,49380.0,14.56,14.62,14.56,14.61,49380.0
2018-12-07 13:30:00,14.61,14.61,14.55,14.56,35015.0,14.61,14.61,14.55,14.56,35015.0
2018-12-07 13:40:00,14.55,14.56,14.51,14.51,68675.0,14.55,14.56,14.51,14.51,68675.0
2018-12-07 13:50:00,14.5,14.52,14.47,14.49,56780.0,14.5,14.52,14.47,14.49,56780.0
2018-12-07 14:00:00,14.48,14.49,14.42,14.44,74025.0,14.48,14.49,14.42,14.44,74025.0
2018-12-07 14:10:00,14.43,14.49,14.41,14.49,69285.0,14.43,14.49,14.41,14.49,69285.0
2018-12-07 14:20:00,14.49,14.49,14.38,14.4,196285.0,14.49,14.49,14.38,14.4,196285.0
2018-12-07 14:30:00,14.4,14.42,14.36,14.36,139590.0,14.4,14.42,14.36,14.36,139590.0
2018-12-07 14:40:00,14.36,14.39,14.32,14.37,125335.0,14.36,14.39,14.32,14.37,125335.0
2018-12-07 14:50:00,14.38,14.39,14.27,14.28,110115.0,14.38,14.39,14.27,14.28,110115.0
2018-12-07 15:00:00,14.28,14.32,14.24,14.32,176575.0,14.28,14.32,14.24,14.32,176575.0
2018-12-07 15:10:00,14.32,14.34,14.27,14.29,281950.0,14.32,14.34,14.27,14.29,281950.0
2018-12-07 15:20:00,14.3,14.37,14.28,14.35,223425.0,14.3,14.37,14.28,14.35,223425.0
2018-12-07 15:30:00,14.34,14.46,14.34,14.36,220665.0,14.34,14.46,14.34,14.36,220665.0
2018-12-07 15:40:00,14.36,14.39,14.33,14.33,288095.0,14.36,14.39,14.33,14.33,288095.0
2018-12-07 15:50:00,14.33,14.39,14.3,14.32,1043285.0,14.33,14.39,14.3,14.32,1043285.0
2018-12-10 09:30:00,14.41,14.73,14.41,14.62,208810.0,14.41,14.73,14.41,14.62,208810.0
2018-12-10 09:40:00,14.62,14.8,14.59,14.68,156910.0,14.62,14.8,14.59,14.68,156910.0
2018-12-10 09:50:00,14.69,14.7,14.55,14.62,138005.0,14.69,14.7,14.55,14.62,138005.0
2018-12-10 10:00:00,14.64,14.76,14.58,14.67,115405.0,14.64,14.76,14.58,14.67,115405.0
2018-12-10 10:10:00,14.67,14.85,14.65,14.85,171625.0,14.67,14.85,14.65,14.85,171625.0
2018-12-10 10:20:00,14.84,14.85,14.71,14.72,91680.0,14.84,14.85,14.71,14.72,91680.0
2018-12-10 10:30:00,14.72,14.77,14.67,14.73,102865.0,14.72,14.77,14.67,14.73,102865.0
2018-12-10 10:40:00,14.72,14.74,14.62,14.69,84700.0,14.72,14.74,14.62,14.69,84700.0
2018-12-10 10:50:00,14.69,14.76,14.63,14.64,85890.0,14.69,14.76,14.63,14.64,85890.0
2018-12-10 11:00:00,14.65,14.66,14.5,14.57,126440.0,14.65,14.66,14.5,14.57,126440.0
2018-12-10 11:10:00,14.57,14.6,14.54,14.58,69600.0,14.57,14.6,14.54,14.58,69600.0
2018-12-10 11:20:00,14.57,14.6,14.5,14.6,96825.0,14.57,14.6,14.5,14.6,96825.0
2018-12-10 11:30:00,14.61,14.73,14.59,14.73,153955.0,14.61,14.73,14.59,14.73,153955.0
2018-12-10 11:40:00,14.73,14.79,14.7,14.76,156055.0,14.73,14.79,14.7,14.76,156055.0
2018-12-10 11:50:00,14.76,14.83,14.73,14.74,72470.0,14.76,14.83,14.73,14.74,72470.0
2018-12-10 12:00:00,14.74,14.74,14.69,14.71,47305.0,14.74,14.74,14.69,14.71,47305.0
2018-12-10 12:10:00,14.71,14.76,14.67,14.67,60430.0,14.71,14.76,14.67,14.67,60430.0
2018-12-10 12:20:00,14.68,14.69,14.65,14.67,64475.0,14.68,14.69,14.65,14.67,64475.0
2018-12-10 12:30:00,14.68,14.79,14.67,14.79,91615.0,14.68,14.79,14.67,14.79,91615.0
2018-12-10 12:40:00,14.79,14.85,14.79,14.85,74085.0,14.79,14.85,14.79,14.85,74085.0
2018-12-10 12:50:00,14.84,14.86,14.82,14.84,59340.0,14.84,14.86,14.82,14.84,59340.0
2018-12-10 13:00:00,14.84,14.86,14.79,14.8,64745.0,14.84,14.86,14.79,14.8,64745.0
2018-12-10 13:10:00,14.8,14.84,14.77,14.82,74225.0,14.8,14.84,14.77,14.82,74225.0
2018-12-10 13:20:00,14.82,14.83,14.75,14.76,35055.0,14.82,14.83,14.75,14.76,35055.0
2018-12-10 13:30:00,14.75,14.85,14.74,14.83,53235.0,14.75,14.85,14.74,14.83,53235.0
2018-12-10 13:40:00,14.84,14.85,14.79,14.82,28275.0,14.84,14.85,14.79,14.82,28275.0
2018-12-10 13:50:00,14.83,14.88,14.83,14.84,107175.0,14.83,14.88,14.83,14.84,107175.0
2018-12-10 14:00:00,14.84,14.92,14.84,14.89,84400.0,14.84,14.92,14.84,14.89,84400.0
2018-12-10 14:10:00,14.9,14.91,14.84,14.85,156765.0,14.9,14.91,14.84,14.85,156765.0
2018-12-10 14:20:00,14.85,14.9,14.82,14.88,133935.0,14.85,14.9,14.82,14.88,133935.0
2018-12-10 14:30:00,14.89,14.95,14.88,14.93,160820.0,14.89,14.95,14.88,14.93,160820.0
2018-12-10 14:40:00,14.93,14.95,14.91,14.93,69340.0,14.93,14.95,14.91,14.93,69340.0
2018-12-10 14:50:00,14.92,14.95,14.84,14.85,107810.0,14.92,14.95,14.84,14.85,107810.0
2018-12-10 15:00:00,14.85,14.9,14.85,14.9,77230.0,14.85,14.9,14.85,14.9,77230.0
2018-12-10 15:10:00,14.9,14.91,14.84,14.86,69980.0,14.9,14.91,14.84,14.86,69980.0
2018-12-10 15:20:00,14.87,14.9,14.87,14.9,85890.0,14.87,14.9,14.87,14.9,85890.0
2018-12-10 15:30:00,14.9,14.99,14.9,14.97,255490.0,14.9,14.99,14.9,14.97,255490.0
2018-12-10 15:40:00,14.98,14.99,14.94,14.96,544360.0,14.98,14.99,14.94,14.96,544360.0
2018-12-10 15:50:00,14.96,14.99,14.94,14.94,827220.0,14.96,14.99,14.94,14.94,827220.0
2018-12-11 09:30:00,15.19,15.25,15.04,15.11,427250.0,15.19,15.25,15.04,15.11,427250.0
2018-12-11 09:40:00,15.09,15.26,15.07,15.18,219845.0,15.09,15.26,15.07,15.18,219845.0
2018-12-11 09:50:00,15.18,15.23,15.14,15.17,140075.0,15.18,15.23,15.14,15.17,140075.0
2018-12-11 10:00:00,15.17,15.22,15.12,15.15,154475.0,15.17,15.22,15.12,15.15,154475.0
2018-12-11 10:10:00,15.14,15.14,15.07,15.14,108070.0,15.14,15.14,15.07,15.14,108070.0
2018-12-11 10:20:00,15.13,15.23,15.12,15.21,132820.0,15.13,15.23,15.12,15.21,132820.0
2018-12-11 10:30:00,15.2,15.22,15.11,15.16,99050.0,15.2,15.22,15.11,15.16,99050.0
2018-12-11 10:40:00,15.17,15.18,15.04,15.05,73285.0,15.17,15.18,15.04,15.05,73285.0
2018-12-11 10:50:00,15.05,15.07,15.03,15.04,87670.0,15.05,15.07,15.03,15.04,87670.0
2018-12-11 11:00:00,15.05,15.06,15.0,15.06,77545.0,15.05,15.06,15.0,15.06,77545.0
2018-12-11 11:10:00,15.05,15.05,14.96,15.0,92825.0,15.05,15.05,14.96,15.0,92825.0
2018-12-11 11:20:00,15.01,15.04,14.99,15.03,65760.0,15.01,15.04,14.99,15.03,65760.0
2018-12-11 11:30:00,15.03,15.03,14.94,14.98,57920.0,15.03,15.03,14.94,14.98,57920.0
2018-12-11 11:40:00,14.97,15.01,14.93,15.01,119515.0,14.97,15.01,14.93,15.01,119515.0
2018-12-11 11:50:00,15.01,15.08,15.01,15.07,60065.0,15.01,15.08,15.01,15.07,60065.0
2018-12-11 12:00:00,15.06,15.07,14.97,14.99,85900.0,15.06,15.07,14.97,14.99,85900.0
2018-12-11 12:10:00,14.99,14.99,14.89,14.91,97085.0,14.99,14.99,14.89,14.91,97085.0
2018-12-11 12:20:00,14.88,15.0,14.88,15.0,94295.0,14.88,15.0,14.88,15.0,94295.0
2018-12-11 12:30:00,15.0,15.06,15.0,15.03,233485.0,15.0,15.06,15.0,15.03,233485.0
2018-12-11 12:40:00,15.03,15.03,14.97,15.01,157025.0,15.03,15.03,14.97,15.01,157025.0
2018-12-11 12:50:00,15.01,15.03,15.0,15.01,85395.0,15.01,15.03,15.0,15.01,85395.0
2018-12-11 13:00:00,15.0,15.02,14.96,14.98,113135.0,15.0,15.02,14.96,14.98,113135.0
2018-12-11 13:10:00,14.98,15.02,14.94,15.01,152945.0,14.98,15.02,14.94,15.01,152945.0
2018-12-11 13:20:00,15.01,15.04,14.99,15.01,166870.0,15.01,15.04,14.99,15.01,166870.0
2018-12-11 13:30:00,15.01,15.02,14.98,14.99,170425.0,15.01,15.02,14.98,14.99,170425.0
2018-12-11 13:40:00,14.99,15.0,14.89,14.91,144275.0,14.99,15.0,14.89,14.91,144275.0
2018-12-11 13:50:00,14.92,14.93,14.87,14.87,119650.0,14.92,14.93,14.87,14.87,119650.0
2018-12-11 14:00:00,14.87,14.88,14.82,14.83,88400.0,14.87,14.88,14.82,14.83,88400.0
2018-12-11 14:10:00,14.83,14.87,14.8,14.86,72745.0,14.83,14.87,14.8,14.86,72745.0
2018-12-11 14:20:00,14.86,14.93,14.84,14.92,170490.0,14.86,14.93,14.84,14.92,170490.0
2018-12-11 14:30:00,14.93,14.99,14.92,14.97,156020.0,14.93,14.99,14.92,14.97,156020.0
2018-12-11 14:40:00,14.97,15.03,14.96,14.98,142385.0,14.97,15.03,14.96,14.98,142385.0
2018-12-11 14:50:00,14.97,14.99,14.95,14.96,94425.0,14.97,14.99,14.95,14.96,94425.0
2018-12-11 15:00:00,14.96,14.97,14.91,14.97,148500.0,14.96,14.97,14.91,14.97,148500.0
2018-12-11 15:10:00,14.97,15.02,14.96,14.99,151275.0,14.97,15.02,14.96,14.99,151275.0
2018-12-11 15:20:00,14.99,15.0,14.97,14.97,144015.0,14.99,15.0,14.97,14.97,144015.0
2018-12-11 15:30:00,14.97,15.02,14.95,14.95,242970.0,14.97,15.02,14.95,14.95,242970.0
2018-12-11 15:40:00,14.95,14.96,14.93,14.94,233235.0,14.95,14.96,14.93,14.94,233235.0
2018-12-11 15:50:00,14.94,14.95,14.87,14.89,544690.0,14.94,14.95,14.87,14.89,544690.0
2018-12-12 09:30:00,15.2,15.25,15.05,15.11,282775.0,15.2,15.25,15.05,15.11,282775.0
2018-12-12 09:40:00,15.1,15.19,15.02,15.06,331920.0,15.1,15.19,15.02,15.06,331920.0
2018-12-12 09:50:00,15.06,15.1,14.93,15.05,192520.0,15.06,15.1,14.93,15.05,192520.0
2018-12-12 10:00:00,15.06,15.13,15.03,15.13,151255.0,15.06,15.13,15.03,15.13,151255.0
2018-12-12 10:10:00,15.14,15.18,15.07,15.18,139025.0,15.14,15.18,15.07,15.18,139025.0
2018-12-12 10:20:00,15.18,15.18,15.06,15.06,134545.0,15.18,15.18,15.06,15.06,134545.0
2018-12-12 10:30:00,15.07,15.18,15.07,15.13,119830.0,15.07,15.18,15.07,15.13,119830.0
2018-12-12 10:40:00,15.12,15.17,15.1,15.17,97295.0,15.12,15.17,15.1,15.17,97295.0
2018-12-12 10:50:00,15.17,15.2,15.16,15.17,57665.0,15.17,15.2,15.16,15.17,57665.0
2018-12-12 11:00:00,15.16,15.21,15.13,15.2,111930.0,15.16,15.21,15.13,15.2,111930.0
2018-12-12 11:10:00,15.2,15.26,15.19,15.26,109470.0,15.2,15.26,15.19,15.26,109470.0
2018-12-12 11:20:00,15.26,15.26,15.21,15.23,113360.0,15.26,15.26,15.21,15.23,113360.0
2018-12-12 11:30:00,15.22,15.23,15.18,15.2,89235.0,15.22,15.23,15.18,15.2,89235.0
2018-12-12 11:40:00,15.2,15.24,15.2,15.23,85370.0,15.2,15.24,15.2,15.23,85370.0
2018-12-12 11:50:00,15.22,15.27,15.21,15.23,97595.0,15.22,15.27,15.21,15.23,97595.0
2018-12-12 12:00:00,15.23,15.26,15.18,15.2,64845.0,15.23,15.26,15.18,15.2,64845.0
2018-12-12 12:10:00,15.2,15.22,15.15,15.16,66400.0,15.2,15.22,15.15,15.16,66400.0
2018-12-12 12:20:00,15.15,15.17,15.11,15.13,66960.0,15.15,15.17,15.11,15.13,66960.0
2018-12-12 12:30:00,15.12,15.13,15.07,15.08,66085.0,15.12,15.13,15.07,15.08,66085.0
2018-12-12 12:40:00,15.09,15.1,15.07,15.09,86300.0,15.09,15.1,15.07,15.09,86300.0
2018-12-12 12:50:00,15.1,15.16,15.09,15.14,56020.0,15.1,15.16,15.09,15.14,56020.0
2018-12-12 13:00:00,15.15,15.15,15.1,15.11,48425.0,15.15,15.15,15.1,15.11,48425.0
2018-12-12 13:10:00,15.11,15.15,15.11,15.14,187230.0,15.11,15.15,15.11,15.14,187230.0
2018-12-12 13:20:00,15.14,15.17,15.14,15.17,123380.0,15.14,15.17,15.14,15.17,123380.0
2018-12-12 13:30:00,15.17,15.19,15.16,15.19,64450.0,15.17,15.19,15.16,15.19,64450.0
2018-12-12 13:40:00,15.19,15.23,15.18,15.23,74085.0,15.19,15.23,15.18,15.23,74085.0
2018-12-12 13:50:00,15.23,15.24,15.19,15.2,76760.0,15.23,15.24,15.19,15.2,76760.0
2018-12-12 14:00:00,15.2,15.2,15.17,15.18,174580.0,15.2,15.2,15.17,15.18,174580.0
2018-12-12 14:10:00,15.18,15.18,15.13,15.16,127900.0,15.18,15.18,15.13,15.16,127900.0
2018-12-12 14:20:00,15.16,15.17,15.1,15.12,154505.0,15.16,15.17,15.1,15.12,154505.0
2018-12-12 14:30:00,15.11,15.12,15.06,15.11,154610.0,15.11,15.12,15.06,15.11,154610.0
2018-12-12 14:40:00,15.1,15.1,15.04,15.07,115645.0,15.1,15.1,15.04,15.07,115645.0
2018-12-12 14:50:00,15.06,15.12,15.04,15.12,105165.0,15.06,15.12,15.04,15.12,105165.0
2018-12-12 15:00:00,15.11,15.15,15.1,15.14,100865.0,15.11,15.15,15.1,15.14,100865.0
2018-12-12 15:10:00,15.13,15.16,15.1,15.11,114640.0,15.13,15.16,15.1,15.11,114640.0
2018-12-12 15:20:00,15.12,15.14,15.09,15.11,113435.0,15.12,15.14,15.09,15.11,113435.0
2018-12-12 15:30:00,15.12,15.15,15.11,15.15,137610.0,15.12,15.15,15.11,15.15,137610.0
2018-12-12 15:40:00,15.16,15.17,15.11,15.12,229810.0,15.16,15.17,15.11,15.12,229810.0
2018-12-12 15:50:00,15.12,15.12,15.03,15.04,355570.0,15.12,15.12,15.03,15.04,355570.0
2018-12-13 09:30:00,15.16,15.24,15.09,15.2,155220.0,15.16,15.24,15.09,15.2,155220.0
2018-12-13 09:40:00,15.21,15.27,15.12,15.18,121715.0,15.21,15.27,15.12,15.18,121715.0
2018-12-13 09:50:00,15.18,15.19,15.06,15.06,78100.0,15.18,15.19,15.06,15.06,78100.0
2018-12-13 10:00:00,15.08,15.11,15.05,15.05,102480.0,15.08,15.11,15.05,15.05,102480.0
2018-12-13 10:10:00,15.06,15.13,15.01,15.01,53100.0,15.06,15.13,15.01,15.01,53100.0
2018-12-13 10:20:00,15.01,15.01,14.92,14.92,231790.0,15.01,15.01,14.92,14.92,231790.0
2018-12-13 10:30:00,14.93,14.94,14.82,14.82,106555.0,14.93,14.94,14.82,14.82,106555.0
2018-12-13 10:40:00,14.83,14.84,14.78,14.8,141925.0,14.83,14.84,14.78,14.8,141925.0
2018-12-13 10:50:00,14.79,14.83,14.74,14.83,124615.0,14.79,14.83,14.74,14.83,124615.0
2018-12-13 11:00:00,14.83,14.85,14.76,14.83,69540.0,14.83,14.85,14.76,14.83,69540.0
2018-12-13 11:10:00,14.82,14.84,14.75,14.77,79280.0,14.82,14.84,14.75,14.77,79280.0
2018-12-13 11:20:00,14.76,14.86,14.76,14.84,62800.0,14.76,14.86,14.76,14.84,62800.0
2018-12-13 11:30:00,14.83,14.85,14.81,14.85,48000.0,14.83,14.85,14.81,14.85,48000.0
2018-12-13 11:40:00,14.86,14.9,14.84,14.88,62375.0,14.86,14.9,14.84,14.88,62375.0
2018-12-13 11:50:00,14.87,14.89,14.81,14.81,64090.0,14.87,14.89,14.81,14.81,64090.0
2018-12-13 12:00:00,14.81,14.82,14.74,14.78,54560.0,14.81,14.82,14.74,14.78,54560.0
2018-12-13 12:10:00,14.78,14.8,14.76,14.78,60760.0,14.78,14.8,14.76,14.78,60760.0
2018-12-13 12:20:00,14.78,14.79,14.73,14.73,40505.0,14.78,14.79,14.73,14.73,40505.0
2018-12-13 12:30:00,14.73,14.83,14.73,14.83,94350.0,14.73,14.83,14.73,14.83,94350.0
2018-12-13 12:40:00,14.83,14.83,14.81,14.82,28500.0,14.83,14.83,14.81,14.82,28500.0
2018-12-13 12:50:00,14.83,14.83,14.78,14.79,41440.0,14.83,14.83,14.78,14.79,41440.0
2018-12-13 13:00:00,14.79,14.8,14.76,14.78,45250.0,14.79,14.8,14.76,14.78,45250.0
2018-12-13 13:10:00,14.78,14.8,14.75,14.78,56615.0,14.78,14.8,14.75,14.78,56615.0
2018-12-13 13:20:00,14.78,14.8,14.76,14.79,37530.0,14.78,14.8,14.76,14.79,37530.0
2018-12-13 13:30:00,14.8,14.9,14.79,14.9,79970.0,14.8,14.9,14.79,14.9,79970.0
2018-12-13 13:40:00,14.92,14.93,14.89,14.89,294625.0,14.92,14.93,14.89,14.89,294625.0
2018-12-13 13:50:00,14.89,14.94,14.82,14.84,150580.0,14.89,14.94,14.82,14.84,150580.0
2018-12-13 14:00:00,14.84,14.85,14.8,14.81,50025.0,14.84,14.85,14.8,14.81,50025.0
2018-12-13 14:10:00,14.81,14.83,14.79,14.81,37360.0,14.81,14.83,14.79,14.81,37360.0
2018-12-13 14:20:00,14.82,14.86,14.81,14.86,64200.0,14.82,14.86,14.81,14.86,64200.0
2018-12-13 14:30:00,14.86,14.9,14.84,14.87,51525.0,14.86,14.9,14.84,14.87,51525.0
2018-12-13 14:40:00,14.87,14.89,14.84,14.84,78530.0,14.87,14.89,14.84,14.84,78530.0
2018-12-13 14:50:00,14.85,14.89,14.85,14.88,54060.0,14.85,14.89,14.85,14.88,54060.0
2018-12-13 15:00:00,14.88,14.88,14.85,14.86,126005.0,14.88,14.88,14.85,14.86,126005.0
2018-12-13 15:10:00,14.85,14.92,14.85,14.91,93125.0,14.85,14.92,14.85,14.91,93125.0
2018-12-13 15:20:00,14.92,14.92,14.88,14.88,66020.0,14.92,14.92,14.88,14.88,66020.0
2018-12-13 15:30:00,14.88,14.89,14.85,14.87,126370.0,14.88,14.89,14.85,14.87,126370.0
2018-12-13 15:40:00,14.87,14.94,14.87,14.91,224955.0,14.87,14.94,14.87,14.91,224955.0
2018-12-13 15:50:00,14.91,14.91,14.88,14.9,480530.0,14.91,14.91,14.88,14.9,480530.0
2018-12-14 09:30:00,14.61,14.66,14.44,14.48,238100.0,14.61,14.66,14.44,14.48,238100.0
2018-12-14 09:40:00,14.47,14.59,14.43,14.52,167025.0,14.47,14.59,14.43,14.52,167025.0
2018-12-14 09:50:00,14.52,14.58,14.46,14.54,234350.0,14.52,14.58,14.46,14.54,234350.0
2018-12-14 10:00:00,14.54,14.65,14.54,14.64,300900.0,14.54,14.65,14.54,14.64,300900.0
2018-12-14 10:10:00,14.64,14.69,14.63,14.69,306800.0,14.64,14.69,14.63,14.69,306800.0
2018-12-14 10:20:00,14.7,14.72,14.62,14.62,136450.0,14.7,14.72,14.62,14.62,136450.0
2018-12-14 10:30:00,14.62,14.68,14.59,14.68,144885.0,14.62,14.68,14.59,14.68,144885.0
2018-12-14 10:40:00,14.67,14.78,14.67,14.78,78890.0,14.67,14.78,14.67,14.78,78890.0
2018-12-14 10:50:00,14.78,14.86,14.78,14.82,68040.0,14.78,14.86,14.78,14.82,68040.0
2018-12-14 11:00:00,14.84,14.87,14.81,14.82,65685.0,14.84,14.87,14.81,14.82,65685.0
2018-12-14 11:10:00,14.81,14.86,14.76,14.83,203095.0,14.81,14.86,14.76,14.83,203095.0
2018-12-14 11:20:00,14.84,14.87,14.78,14.85,354915.0,14.84,14.87,14.78,14.85,354915.0
2018-12-14 11:30:00,14.86,14.89,14.81,14.85,123110.0,14.86,14.89,14.81,14.85,123110.0
2018-12-14 11:40:00,14.85,14.91,14.8,14.81,130080.0,14.85,14.91,14.8,14.81,130080.0
2018-12-14 11:50:00,14.8,14.82,14.76,14.77,130835.0,14.8,14.82,14.76,14.77,130835.0
2018-12-14 12:00:00,14.77,14.85,14.77,14.85,93575.0,14.77,14.85,14.77,14.85,93575.0
2018-12-14 12:10:00,14.84,14.85,14.79,14.85,98545.0,14.84,14.85,14.79,14.85,98545.0
2018-12-14 12:20:00,14.85,14.86,14.82,14.83,86950.0,14.85,14.86,14.82,14.83,86950.0
2018-12-14 12:30:00,14.85,14.87,14.84,14.85,65360.0,14.85,14.87,14.84,14.85,65360.0
2018-12-14 12:40:00,14.85,14.85,14.78,14.79,98075.0,14.85,14.85,14.78,14.79,98075.0
2018-12-14 12:50:00,14.79,14.79,14.74,14.74,129675.0,14.79,14.79,14.74,14.74,129675.0
2018-12-14 13:00:00,14.73,14.74,14.69,14.72,31200.0,14.73,14.74,14.69,14.72,31200.0
2018-12-14 13:10:00,14.73,14.77,14.72,14.72,39765.0,14.73,14.77,14.72,14.72,39765.0
2018-12-14 13:20:00,14.71,14.72,14.68,14.69,55510.0,14.71,14.72,14.68,14.69,55510.0
2018-12-14 13:30:00,14.69,14.7,14.61,14.62,44405.0,14.69,14.7,14.61,14.62,44405.0
2018-12-14 13:40:00,14.62,14.65,14.61,14.63,83265.0,14.62,14.65,14.61,14.63,83265.0
2018-12-14 13:50:00,14.63,14.64,14.58,14.59,129010.0,14.63,14.64,14.58,14.59,129010.0
2018-12-14 14:00:00,14.59,14.62,14.58,14.59,214925.0,14.59,14.62,14.58,14.59,214925.0
2018-12-14 14:10:00,14.59,14.59,14.54,14.55,160245.0,14.59,14.59,14.54,14.55,160245.0
2018-12-14 14:20:00,14.54,14.59,14.53,14.59,197555.0,14.54,14.59,14.53,14.59,197555.0
2018-12-14 14:30:00,14.6,14.62,14.56,14.56,131785.0,14.6,14.62,14.56,14.56,131785.0
2018-12-14 14:40:00,14.55,14.59,14.53,14.55,52900.0,14.55,14.59,14.53,14.55,52900.0
2018-12-14 14:50:00,14.55,14.59,14.52,14.59,100800.0,14.55,14.59,14.52,14.59,100800.0
2018-12-14 15:00:00,14.57,14.59,14.55,14.56,90575.0,14.57,14.59,14.55,14.56,90575.0
2018-12-14 15:10:00,14.56,14.6,14.56,14.58,252840.0,14.56,14.6,14.56,14.58,252840.0
2018-12-14 15:20:00,14.58,14.63,14.55,14.61,191970.0,14.58,14.63,14.55,14.61,191970.0
2018-12-14 15:30:00,14.61,14.62,14.57,14.58,152340.0,14.61,14.62,14.57,14.58,152340.0
2018-12-14 15:40:00,14.57,14.58,14.52,14.57,225205.0,14.57,14.58,14.52,14.57,225205.0
2018-12-14 15:50:00,14.57,14.63,14.57,14.58,605110.0,14.57,14.63,14.57,14.58,605110.0
2018-12-17 09:30:00,14.47,14.5,14.11,14.14,299970.0,14.47,14.5,14.11,14.14,299970.0
2018-12-17 09:40:00,14.14,14.14,13.91,13.94,251070.0,14.14,14.14,13.91,13.94,251070.0
2018-12-17 09:50:00,13.93,13.96,13.84,13.96,292265.0,13.93,13.96,13.84,13.96,292265.0
2018-12-17 10:00:00,13.95,14.01,13.93,13.96,392175.0,13.95,14.01,13.93,13.96,392175.0
2018-12-17 10:10:00,13.96,14.07,13.94,14.03,192080.0,13.96,14.07,13.94,14.03,192080.0
2018-12-17 10:20:00,14.02,14.12,13.99,14.08,294735.0,14.02,14.12,13.99,14.08,294735.0
2018-12-17 10:30:00,14.1,14.12,14.02,14.03,176710.0,14.1,14.12,14.02,14.03,176710.0
2018-12-17 10:40:00,14.03,14.13,14.01,14.12,117585.0,14.03,14.13,14.01,14.12,117585.0
2018-12-17 10:50:00,14.12,14.17,14.09,14.12,81700.0,14.12,14.17,14.09,14.12,81700.0
2018-12-17 11:00:00,14.13,14.2,14.11,14.18,144090.0,14.13,14.2,14.11,14.18,144090.0
2018-12-17 11:10:00,14.18,14.21,14.15,14.19,120700.0,14.18,14.21,14.15,14.19,120700.0
2018-12-17 11:20:00,14.2,14.21,14.15,14.16,98775.0,14.2,14.21,14.15,14.16,98775.0
2018-12-17 11:30:00,14.16,14.16,14.11,14.11,88715.0,14.16,14.16,14.11,14.11,88715.0
2018-12-17 11:40:00,14.1,14.11,14.08,14.1,176310.0,14.1,14.11,14.08,14.1,176310.0
2018-12-17 11:50:00,14.1,14.18,14.08,14.18,86515.0,14.1,14.18,14.08,14.18,86515.0
2018-12-17 12:00:00,14.17,14.21,14.16,14.19,61220.0,14.17,14.21,14.16,14.19,61220.0
2018-12-17 12:10:00,14.18,14.2,14.15,14.16,65965.0,14.18,14.2,14.15,14.16,65965.0
2018-12-17 12:20:00,14.16,14.17,14.07,14.09,55425.0,14.16,14.17,14.07,14.09,55425.0
2018-12-17 12:30:00,14.08,14.08,13.99,14.03,95090.0,14.08,14.08,13.99,14.03,95090.0
2018-12-17 12:40:00,14.04,14.05,14.01,14.01,62785.0,14.04,14.05,14.01,14.01,62785.0
2018-12-17 12:50:00,14.0,14.0,13.94,13.96,129050.0,14.0,14.0,13.94,13.96,129050.0
2018-12-17 13:00:00,13.95,13.97,13.92,13.97,87085.0,13.95,13.97,13.92,13.97,87085.0
2018-12-17 13:10:00,13.97,13.98,13.89,13.89,85470.0,13.97,13.98,13.89,13.89,85470.0
2018-12-17 13:20:00,13.89,13.92,13.87,13.89,103825.0,13.89,13.92,13.87,13.89,103825.0
2018-12-17 13:30:00,13.88,13.89,13.8,13.81,99290.0,13.88,13.89,13.8,13.81,99290.0
2018-12-17 13:40:00,13.82,13.89,13.8,13.81,119090.0,13.82,13.89,13.8,13.81,119090.0
2018-12-17 13:50:00,13.82,13.84,13.78,13.79,166120.0,13.82,13.84,13.78,13.79,166120.0
2018-12-17 14:00:00,13.78,13.8,13.71,13.73,136860.0,13.78,13.8,13.71,13.73,136860.0
2018-12-17 14:10:00,13.73,13.76,13.71,13.73,111665.0,13.73,13.76,13.71,13.73,111665.0
2018-12-17 14:20:00,13.73,13.8,13.71,13.71,112665.0,13.73,13.8,13.71,13.71,112665.0
2018-12-17 14:30:00,13.72,13.76,13.71,13.74,109270.0,13.72,13.76,13.71,13.74,109270.0
2018-12-17 14:40:00,13.74,13.78,13.74,13.75,223785.0,13.74,13.78,13.74,13.75,223785.0
2018-12-17 14:50:00,13.75,13.78,13.74,13.76,127800.0,13.75,13.78,13.74,13.76,127800.0
2018-12-17 15:00:00,13.76,13.77,13.7,13.72,197840.0,13.76,13.77,13.7,13.72,197840.0
2018-12-17 15:10:00,13.72,13.75,13.7,13.73,245075.0,13.72,13.75,13.7,13.73,245075.0
2018-12-17 15:20:00,13.74,13.74,13.58,13.62,387985.0,13.74,13.74,13.58,13.62,387985.0
2018-12-17 15:30:00,13.62,13.66,13.59,13.62,440800.0,13.62,13.66,13.59,13.62,440800.0
2018-12-17 15:40:00,13.62,13.65,13.57,13.59,563665.0,13.62,13.65,13.57,13.59,563665.0
2018-12-17 15:50:00,13.59,13.66,13.59,13.65,1165305.0,13.59,13.66,13.59,13.65,1165305.0
2018-12-18 09:30:00,13.73,14.13,13.73,13.94,645925.0,13.73,14.13,13.73,13.94,645925.0
2018-12-18 09:40:00,13.94,14.1,13.92,14.01,134315.0,13.94,14.1,13.92,14.01,134315.0
2018-12-18 09:50:00,14.01,14.07,13.94,14.03,217415.0,14.01,14.07,13.94,14.03,217415.0
2018-12-18 10:00:00,14.02,14.03,13.88,13.89,281235.0,14.02,14.03,13.88,13.89,281235.0
2018-12-18 10:10:00,13.89,13.97,13.87,13.93,133060.0,13.89,13.97,13.87,13.93,133060.0
2018-12-18 10:20:00,13.94,14.01,13.91,14.01,134175.0,13.94,14.01,13.91,14.01,134175.0
2018-12-18 10:30:00,13.99,14.11,13.98,14.11,160050.0,13.99,14.11,13.98,14.11,160050.0
2018-12-18 10:40:00,14.1,14.11,13.96,14.02,202495.0,14.1,14.11,13.96,14.02,202495.0
2018-12-18 10:50:00,14.02,14.05,13.98,14.01,136155.0,14.02,14.05,13.98,14.01,136155.0
2018-12-18 11:00:00,14.02,14.07,14.01,14.02,153465.0,14.02,14.07,14.01,14.02,153465.0
2018-12-18 11:10:00,14.02,14.06,14.0,14.03,120890.0,14.02,14.06,14.0,14.03,120890.0
2018-12-18 11:20:00,14.03,14.03,13.96,14.03,194305.0,14.03,14.03,13.96,14.03,194305.0
2018-12-18 11:30:00,14.04,14.08,14.02,14.03,122905.0,14.04,14.08,14.02,14.03,122905.0
2018-12-18 11:40:00,14.03,14.07,14.02,14.04,133490.0,14.03,14.07,14.02,14.04,133490.0
2018-12-18 11:50:00,14.05,14.07,14.0,14.04,117945.0,14.05,14.07,14.0,14.04,117945.0
2018-12-18 12:00:00,14.04,14.14,14.04,14.13,115310.0,14.04,14.14,14.04,14.13,115310.0
2018-12-18 12:10:00,14.13,14.17,14.12,14.15,105050.0,14.13,14.17,14.12,14.15,105050.0
2018-12-18 12:20:00,14.15,14.18,14.13,14.18,111645.0,14.15,14.18,14.13,14.18,111645.0
2018-12-18 12:30:00,14.17,14.2,14.14,14.14,86645.0,14.17,14.2,14.14,14.14,86645.0
2018-12-18 12:40:00,14.14,14.2,14.14,14.19,163235.0,14.14,14.2,14.14,14.19,163235.0
2018-12-18 12:50:00,14.19,14.25,14.18,14.22,141420.0,14.19,14.25,14.18,14.22,141420.0
2018-12-18 13:00:00,14.23,14.24,14.2,14.22,110295.0,14.23,14.24,14.2,14.22,110295.0
2018-12-18 13:10:00,14.22,14.28,14.22,14.25,142555.0,14.22,14.28,14.22,14.25,142555.0
2018-12-18 13:20:00,14.25,14.27,14.16,14.19,111300.0,14.25,14.27,14.16,14.19,111300.0
2018-12-18 13:30:00,14.19,14.2,14.11,14.11,140960.0,14.19,14.2,14.11,14.11,140960.0
2018-12-18 13:40:00,14.12,14.17,14.11,14.17,126060.0,14.12,14.17,14.11,14.17,126060.0
2018-12-18 13:50:00,14.17,14.17,14.1,14.12,131035.0,14.17,14.17,14.1,14.12,131035.0
2018-12-18 14:00:00,14.12,14.2,14.12,14.2,135155.0,14.12,14.2,14.12,14.2,135155.0
2018-12-18 14:10:00,14.2,14.2,14.15,14.16,149525.0,14.2,14.2,14.15,14.16,149525.0
2018-12-18 14:20:00,14.16,14.19,14.12,14.16,163050.0,14.16,14.19,14.12,14.16,163050.0
2018-12-18 14:30:00,14.16,14.18,14.12,14.15,143590.0,14.16,14.18,14.12,14.15,143590.0
2018-12-18 14:40:00,14.15,14.16,14.03,14.07,198290.0,14.15,14.16,14.03,14.07,198290.0
2018-12-18 14:50:00,14.07,14.08,13.99,14.0,382285.0,14.07,14.08,13.99,14.0,382285.0
2018-12-18 15:00:00,14.0,14.01,13.93,13.96,318720.0,14.0,14.01,13.93,13.96,318720.0
2018-12-18 15:10:00,13.95,14.04,13.95,14.01,217820.0,13.95,14.04,13.95,14.01,217820.0
2018-12-18 15:20:00,14.01,14.05,13.99,14.03,269590.0,14.01,14.05,13.99,14.03,269590.0
2018-12-18 15:30:00,14.03,14.12,14.0,14.03,584400.0,14.03,14.12,14.0,14.03,584400.0
2018-12-18 15:40:00,14.03,14.08,14.0,14.07,875265.0,14.03,14.08,14.0,14.07,875265.0
2018-12-18 15:50:00,14.07,14.07,14.01,14.01,1519370.0,14.07,14.07,14.01,14.01,1519370.0
2018-12-19 09:30:00,14.14,14.24,14.04,14.24,281775.0,14.14,14.24,14.04,14.24,281775.0
2018-12-19 09:40:00,14.25,14.34,14.17,14.24,316550.0,14.25,14.34,14.17,14.24,316550.0
2018-12-19 09:50:00,14.24,14.4,14.24,14.34,165430.0,14.24,14.4,14.24,14.34,165430.0
2018-12-19 10:00:00,14.35,14.37,14.27,14.28,127545.0,14.35,14.37,14.27,14.28,127545.0
2018-12-19 10:10:00,14.29,14.36,14.27,14.32,188665.0,14.29,14.36,14.27,14.32,188665.0
2018-12-19 10:20:00,14.31,14.45,14.3,14.42,287570.0,14.31,14.45,14.3,14.42,287570.0
2018-12-19 10:30:00,14.43,14.45,14.35,14.35,265285.0,14.43,14.45,14.35,14.35,265285.0
2018-12-19 10:40:00,14.35,14.36,14.33,14.35,73170.0,14.35,14.36,14.33,14.35,73170.0
2018-12-19 10:50:00,14.36,14.41,14.35,14.4,99495.0,14.36,14.41,14.35,14.4,99495.0
2018-12-19 11:00:00,14.4,14.41,14.28,14.28,86935.0,14.4,14.41,14.28,14.28,86935.0
2018-12-19 11:10:00,14.29,14.3,14.27,14.3,67260.0,14.29,14.3,14.27,14.3,67260.0
2018-12-19 11:20:00,14.31,14.35,14.3,14.33,72710.0,14.31,14.35,14.3,14.33,72710.0
2018-12-19 11:30:00,14.33,14.35,14.32,14.33,68245.0,14.33,14.35,14.32,14.33,68245.0
2018-12-19 11:40:00,14.33,14.39,14.32,14.39,67410.0,14.33,14.39,14.32,14.39,67410.0
2018-12-19 11:50:00,14.39,14.45,14.38,14.45,82665.0,14.39,14.45,14.38,14.45,82665.0
2018-12-19 12:00:00,14.45,14.45,14.4,14.44,77155.0,14.45,14.45,14.4,14.44,77155.0
2018-12-19 12:10:00,14.44,14.45,14.41,14.42,42080.0,14.44,14.45,14.41,14.42,42080.0
2018-12-19 12:20:00,14.41,14.47,14.41,14.45,81285.0,14.41,14.47,14.41,14.45,81285.0
2018-12-19 12:30:00,14.45,14.47,14.43,14.45,68520.0,14.45,14.47,14.43,14.45,68520.0
2018-12-19 12:40:00,14.45,14.46,14.42,14.42,72775.0,14.45,14.46,14.42,14.42,72775.0
2018-12-19 12:50:00,14.42,14.45,14.41,14.44,85605.0,14.42,14.45,14.41,14.44,85605.0
2018-12-19 13:00:00,14.43,14.44,14.4,14.41,61300.0,14.43,14.44,14.4,14.41,61300.0
2018-12-19 13:10:00,14.42,14.43,14.39,14.43,63820.0,14.42,14.43,14.39,14.43,63820.0
2018-12-19 13:20:00,14.42,14.44,14.37,14.4,81345.0,14.42,14.44,14.37,14.4,81345.0
2018-12-19 13:30:00,14.4,14.41,14.38,14.39,41935.0,14.4,14.41,14.38,14.39,41935.0
2018-12-19 13:40:00,14.39,14.43,14.39,14.4,68420.0,14.39,14.43,14.39,14.4,68420.0
2018-12-19 13:50:00,14.4,14.49,14.39,14.45,104850.0,14.4,14.49,14.39,14.45,104850.0
2018-12-19 14:00:00,14.42,14.42,14.13,14.2,295010.0,14.42,14.42,14.13,14.2,295010.0
2018-12-19 14:10:00,14.19,14.2,14.05,14.16,207340.0,14.19,14.2,14.05,14.16,207340.0
2018-12-19 14:20:00,14.15,14.28,14.12,14.26,167965.0,14.15,14.28,14.12,14.26,167965.0
2018-12-19 14:30:00,14.26,14.34,14.22,14.31,79820.0,14.26,14.34,14.22,14.31,79820.0
2018-12-19 14:40:00,14.3,14.3,14.11,14.16,249735.0,14.3,14.3,14.11,14.16,249735.0
2018-12-19 14:50:00,14.15,14.18,14.0,14.06,149320.0,14.15,14.18,14.0,14.06,149320.0
2018-12-19 15:00:00,14.05,14.06,13.89,14.01,316875.0,14.05,14.06,13.89,14.01,316875.0
2018-12-19 15:10:00,14.01,14.09,13.97,14.04,197020.0,14.01,14.09,13.97,14.04,197020.0
2018-12-19 15:20:00,14.04,14.07,13.95,13.97,227645.0,14.04,14.07,13.95,13.97,227645.0
2018-12-19 15:30:00,13.98,14.05,13.95,13.98,201040.0,13.98,14.05,13.95,13.98,201040.0
2018-12-19 15:40:00,13.98,14.03,13.93,14.03,462710.0,13.98,14.03,13.93,14.03,462710.0
2018-12-19 15:50:00,14.02,14.09,14.0,14.0,1009290.0,14.02,14.09,14.0,14.0,1009290.0
2018-12-20 09:30:00,13.88,14.14,13.82,14.03,250220.0,13.88,14.14,13.82,14.03,250220.0
2018-12-20 09:40:00,14.04,14.05,13.94,13.99,309915.0,14.04,14.05,13.94,13.99,309915.0
2018-12-20 09:50:00,13.99,14.04,13.84,13.98,194665.0,13.99,14.04,13.84,13.98,194665.0
2018-12-20 10:00:00,13.99,14.05,13.88,14.01,243960.0,13.99,14.05,13.88,14.01,243960.0
2018-12-20 10:10:00,14.01,14.02,13.93,13.97,108825.0,14.01,14.02,13.93,13.97,108825.0
2018-12-20 10:20:00,13.96,14.02,13.93,14.0,76225.0,13.96,14.02,13.93,14.0,76225.0
2018-12-20 10:30:00,14.01,14.04,13.96,13.98,133915.0,14.01,14.04,13.96,13.98,133915.0
2018-12-20 10:40:00,13.99,14.05,13.92,13.93,169800.0,13.99,14.05,13.92,13.93,169800.0
2018-12-20 10:50:00,13.92,13.95,13.9,13.92,94670.0,13.92,13.95,13.9,13.92,94670.0
2018-12-20 11:00:00,13.92,13.93,13.8,13.81,141275.0,13.92,13.93,13.8,13.81,141275.0
2018-12-20 11:10:00,13.81,13.84,13.7,13.71,243640.0,13.81,13.84,13.7,13.71,243640.0
2018-12-20 11:20:00,13.71,13.71,13.56,13.57,199850.0,13.71,13.71,13.56,13.57,199850.0
2018-12-20 11:30:00,13.57,13.62,13.55,13.6,404630.0,13.57,13.62,13.55,13.6,404630.0
2018-12-20 11:40:00,13.6,13.63,13.44,13.47,1298865.0,13.6,13.63,13.44,13.47,1298865.0
2018-12-20 11:50:00,13.48,13.57,13.43,13.53,263495.0,13.48,13.57,13.43,13.53,263495.0
2018-12-20 12:00:00,13.54,13.62,13.5,13.6,415075.0,13.54,13.62,13.5,13.6,415075.0
2018-12-20 12:10:00,13.6,13.64,13.53,13.61,287755.0,13.6,13.64,13.53,13.61,287755.0
2018-12-20 12:20:00,13.61,13.71,13.6,13.71,125650.0,13.61,13.71,13.6,13.71,125650.0
2018-12-20 12:30:00,13.7,13.75,13.68,13.73,137200.0,13.7,13.75,13.68,13.73,137200.0
2018-12-20 12:40:00,13.73,13.76,13.68,13.71,254625.0,13.73,13.76,13.68,13.71,254625.0
2018-12-20 12:50:00,13.71,13.82,13.71,13.81,205980.0,13.71,13.82,13.71,13.81,205980.0
2018-12-20 13:00:00,13.81,13.82,13.73,13.74,115180.0,13.81,13.82,13.73,13.74,115180.0
2018-12-20 13:10:00,13.73,13.8,13.72,13.79,136815.0,13.73,13.8,13.72,13.79,136815.0
2018-12-20 13:20:00,13.78,13.84,13.77,13.81,131525.0,13.78,13.84,13.77,13.81,131525.0
2018-12-20 13:30:00,13.81,13.83,13.78,13.81,163110.0,13.81,13.83,13.78,13.81,163110.0
2018-12-20 13:40:00,13.8,13.83,13.75,13.81,211105.0,13.8,13.83,13.75,13.81,211105.0
2018-12-20 13:50:00,13.82,13.83,13.78,13.8,187145.0,13.82,13.83,13.78,13.8,187145.0
2018-12-20 14:00:00,13.81,13.81,13.69,13.71,240470.0,13.81,13.81,13.69,13.71,240470.0
2018-12-20 14:10:00,13.71,13.73,13.65,13.69,190570.0,13.71,13.73,13.65,13.69,190570.0
2018-12-20 14:20:00,13.69,13.86,13.68,13.86,236715.0,13.69,13.86,13.68,13.86,236715.0
2018-12-20 14:30:00,13.86,13.92,13.84,13.87,272770.0,13.86,13.92,13.84,13.87,272770.0
2018-12-20 14:40:00,13.87,14.09,13.87,14.08,263070.0,13.87,14.09,13.87,14.08,263070.0
2018-12-20 14:50:00,14.09,14.1,13.96,14.0,554425.0,14.09,14.1,13.96,14.0,554425.0
2018-12-20 15:00:00,14.02,14.03,13.93,14.02,488100.0,14.02,14.03,13.93,14.02,488100.0
2018-12-20 15:10:00,14.02,14.06,13.98,14.01,241075.0,14.02,14.06,13.98,14.01,241075.0
2018-12-20 15:20:00,14.01,14.09,14.0,14.0,272335.0,14.01,14.09,14.0,14.0,272335.0
2018-12-20 15:30:00,14.0,14.09,14.0,14.07,317100.0,14.0,14.09,14.0,14.07,317100.0
2018-12-20 15:40:00,14.07,14.09,13.98,14.02,472955.0,14.07,14.09,13.98,14.02,472955.0
2018-12-20 15:50:00,14.0,14.02,13.93,13.98,1133730.0,14.0,14.02,13.93,13.98,1133730.0
2018-12-21 09:30:00,14.06,14.16,13.92,14.03,958115.0,14.06,14.16,13.92,14.03,958115.0
2018-12-21 09:40:00,14.04,14.04,13.8,13.86,116005.0,14.04,14.04,13.8,13.86,116005.0
2018-12-21 09:50:00,13.86,13.86,13.63,13.69,140690.0,13.86,13.86,13.63,13.69,140690.0
2018-12-21 10:00:00,13.69,13.69,13.51,13.51,239520.0,13.69,13.69,13.51,13.51,239520.0
2018-12-21 10:10:00,13.54,13.72,13.53,13.66,389505.0,13.54,13.72,13.53,13.66,389505.0
2018-12-21 10:20:00,13.66,13.66,13.52,13.58,219930.0,13.66,13.66,13.52,13.58,219930.0
2018-12-21 10:30:00,13.58,13.59,13.44,13.5,409480.0,13.58,13.59,13.44,13.5,409480.0
2018-12-21 10:40:00,13.51,13.56,13.42,13.54,278250.0,13.51,13.56,13.42,13.54,278250.0
2018-12-21 10:50:00,13.53,13.57,13.5,13.54,330160.0,13.53,13.57,13.5,13.54,330160.0
2018-12-21 11:00:00,13.53,13.54,13.36,13.37,315865.0,13.53,13.54,13.36,13.37,315865.0
2018-12-21 11:10:00,13.38,13.42,13.33,13.4,281185.0,13.38,13.42,13.33,13.4,281185.0
2018-12-21 11:20:00,13.4,13.45,13.37,13.42,191565.0,13.4,13.45,13.37,13.42,191565.0
2018-12-21 11:30:00,13.42,13.44,13.27,13.27,187390.0,13.42,13.44,13.27,13.27,187390.0
2018-12-21 11:40:00,13.27,13.28,13.19,13.21,193680.0,13.27,13.28,13.19,13.21,193680.0
2018-12-21 11:50:00,13.22,13.25,13.2,13.21,116320.0,13.22,13.25,13.2,13.21,116320.0
2018-12-21 12:00:00,13.21,13.21,13.12,13.13,188210.0,13.21,13.21,13.12,13.13,188210.0
2018-12-21 12:10:00,13.13,13.17,13.1,13.17,167955.0,13.13,13.17,13.1,13.17,167955.0
2018-12-21 12:20:00,13.17,13.17,13.06,13.06,211805.0,13.17,13.17,13.06,13.06,211805.0
2018-12-21 12:30:00,13.06,13.16,13.02,13.16,190595.0,13.06,13.16,13.02,13.16,190595.0
2018-12-21 12:40:00,13.16,13.27,13.14,13.25,200065.0,13.16,13.27,13.14,13.25,200065.0
2018-12-21 12:50:00,13.25,13.3,13.21,13.23,201745.0,13.25,13.3,13.21,13.23,201745.0
2018-12-21 13:00:00,13.23,13.28,13.22,13.28,158210.0,13.23,13.28,13.22,13.28,158210.0
2018-12-21 13:10:00,13.3,13.36,13.26,13.34,216055.0,13.3,13.36,13.26,13.34,216055.0
2018-12-21 13:20:00,13.35,13.4,13.31,13.32,98940.0,13.35,13.4,13.31,13.32,98940.0
2018-12-21 13:30:00,13.31,13.37,13.31,13.35,70905.0,13.31,13.37,13.31,13.35,70905.0
2018-12-21 13:40:00,13.36,13.38,13.31,13.33,87135.0,13.36,13.38,13.31,13.33,87135.0
2018-12-21 13:50:00,13.33,13.35,13.29,13.3,87635.0,13.33,13.35,13.29,13.3,87635.0
2018-12-21 14:00:00,13.3,13.31,13.27,13.29,73955.0,13.3,13.31,13.27,13.29,73955.0
2018-12-21 14:10:00,13.29,13.3,13.23,13.28,117590.0,13.29,13.3,13.23,13.28,117590.0
2018-12-21 14:20:00,13.29,13.31,13.22,13.25,94120.0,13.29,13.31,13.22,13.25,94120.0
2018-12-21 14:30:00,13.24,13.29,13.23,13.28,104695.0,13.24,13.29,13.23,13.28,104695.0
2018-12-21 14:40:00,13.29,13.29,13.21,13.23,97955.0,13.29,13.29,13.21,13.23,97955.0
2018-12-21 14:50:00,13.23,13.31,13.23,13.28,98995.0,13.23,13.31,13.23,13.28,98995.0
2018-12-21 15:00:00,13.29,13.31,13.24,13.25,110300.0,13.29,13.31,13.24,13.25,110300.0
2018-12-21 15:10:00,13.24,13.24,13.15,13.16,132380.0,13.24,13.24,13.15,13.16,132380.0
2018-12-21 15:20:00,13.15,13.21,13.15,13.18,179345.0,13.15,13.21,13.15,13.18,179345.0
2018-12-21 15:30:00,13.18,13.22,13.13,13.13,246675.0,13.18,13.22,13.13,13.13,246675.0
2018-12-21 15:40:00,13.13,13.26,13.12,13.21,475730.0,13.13,13.26,13.12,13.21,475730.0
2018-12-21 15:50:00,13.22,13.22,13.13,13.13,1060305.0,13.22,13.22,13.13,13.13,1060305.0
2018-12-24 09:30:00,13.0,13.36,12.97,13.19,285075.0,13.0,13.36,12.97,13.19,285075.0
2018-12-24 09:40:00,13.2,13.22,12.97,13.05,165440.0,13.2,13.22,12.97,13.05,165440.0
2018-12-24 09:50:00,13.06,13.08,12.88,12.99,353860.0,13.06,13.08,12.88,12.99,353860.0
2018-12-24 10:00:00,13.01,13.2,13.0,13.2,288525.0,13.01,13.2,13.0,13.2,288525.0
2018-12-24 10:10:00,13.2,13.24,13.11,13.17,287125.0,13.2,13.24,13.11,13.17,287125.0
2018-12-24 10:20:00,13.17,13.28,13.12,13.24,122640.0,13.17,13.28,13.12,13.24,122640.0
2018-12-24 10:30:00,13.27,13.35,13.17,13.31,101065.0,13.27,13.35,13.17,13.31,101065.0
2018-12-24 10:40:00,13.32,13.4,13.28,13.32,108115.0,13.32,13.4,13.28,13.32,108115.0
2018-12-24 10:50:00,13.32,13.32,13.2,13.27,95585.0,13.32,13.32,13.2,13.27,95585.0
2018-12-24 11:00:00,13.28,13.3,13.2,13.27,122065.0,13.28,13.3,13.2,13.27,122065.0
2018-12-24 11:10:00,13.27,13.32,13.21,13.31,254090.0,13.27,13.32,13.21,13.31,254090.0
2018-12-24 11:20:00,13.31,13.33,13.24,13.26,86595.0,13.31,13.33,13.24,13.26,86595.0
2018-12-24 11:30:00,13.26,13.29,13.24,13.28,101685.0,13.26,13.29,13.24,13.28,101685.0
2018-12-24 11:40:00,13.3,13.31,13.16,13.17,133550.0,13.3,13.31,13.16,13.17,133550.0
2018-12-24 11:50:00,13.17,13.25,13.15,13.2,96115.0,13.17,13.25,13.15,13.2,96115.0
2018-12-24 12:00:00,13.22,13.3,13.22,13.26,158850.0,13.22,13.3,13.22,13.26,158850.0
2018-12-24 12:10:00,13.24,13.3,13.23,13.28,192915.0,13.24,13.3,13.23,13.28,192915.0
2018-12-24 12:20:00,13.27,13.33,13.24,13.29,189675.0,13.27,13.33,13.24,13.29,189675.0
2018-12-24 12:30:00,13.29,13.32,13.25,13.29,224230.0,13.29,13.32,13.25,13.29,224230.0
2018-12-24 12:40:00,13.29,13.3,13.24,13.26,284240.0,13.29,13.3,13.24,13.26,284240.0
2018-12-24 12:50:00,13.26,13.26,13.1,13.1,572295.0,13.26,13.26,13.1,13.1,572295.0
2018-12-26 09:30:00,13.21,13.46,13.2,13.42,221155.0,13.21,13.46,13.2,13.42,221155.0
2018-12-26 09:40:00,13.4,13.46,13.34,13.42,97755.0,13.4,13.46,13.34,13.42,97755.0
2018-12-26 09:50:00,13.43,13.51,13.4,13.44,146650.0,13.43,13.51,13.4,13.44,146650.0
2018-12-26 10:00:00,13.44,13.48,13.34,13.39,116350.0,13.44,13.48,13.34,13.39,116350.0
2018-12-26 10:10:00,13.4,13.41,13.24,13.27,115865.0,13.4,13.41,13.24,13.27,115865.0
2018-12-26 10:20:00,13.29,13.38,13.27,13.34,136630.0,13.29,13.38,13.27,13.34,136630.0
2018-12-26 10:30:00,13.33,13.34,13.25,13.29,191625.0,13.33,13.34,13.25,13.29,191625.0
2018-12-26 10:40:00,13.27,13.33,13.24,13.3,77575.0,13.27,13.33,13.24,13.3,77575.0
2018-12-26 10:50:00,13.31,13.32,13.19,13.2,92480.0,13.31,13.32,13.19,13.2,92480.0
2018-12-26 11:00:00,13.22,13.29,13.19,13.25,107150.0,13.22,13.29,13.19,13.25,107150.0
2018-12-26 11:10:00,13.25,13.29,13.2,13.28,336835.0,13.25,13.29,13.2,13.28,336835.0
2018-12-26 11:20:00,13.28,13.33,13.25,13.32,106360.0,13.28,13.33,13.25,13.32,106360.0
2018-12-26 11:30:00,13.32,13.33,13.26,13.3,155185.0,13.32,13.33,13.26,13.3,155185.0
2018-12-26 11:40:00,13.3,13.34,13.28,13.31,168580.0,13.3,13.34,13.28,13.31,168580.0
2018-12-26 11:50:00,13.31,13.35,13.26,13.34,187830.0,13.31,13.35,13.26,13.34,187830.0
2018-12-26 12:00:00,13.34,13.35,13.29,13.35,515630.0,13.34,13.35,13.29,13.35,515630.0
2018-12-26 12:10:00,13.35,13.4,13.3,13.32,448105.0,13.35,13.4,13.3,13.32,448105.0
2018-12-26 12:20:00,13.32,13.34,13.26,13.29,306770.0,13.32,13.34,13.26,13.29,306770.0
2018-12-26 12:30:00,13.29,13.33,13.28,13.32,178205.0,13.29,13.33,13.28,13.32,178205.0
2018-12-26 12:40:00,13.32,13.34,13.29,13.3,276035.0,13.32,13.34,13.29,13.3,276035.0
2018-12-26 12:50:00,13.31,13.36,13.3,13.33,609655.0,13.31,13.36,13.3,13.33,609655.0
2018-12-26 13:00:00,13.33,13.42,13.32,13.35,435510.0,13.33,13.42,13.32,13.35,435510.0
2018-12-26 13:10:00,13.35,13.36,13.28,13.3,278805.0,13.35,13.36,13.28,13.3,278805.0
2018-12-26 13:20:00,13.3,13.36,13.29,13.34,201920.0,13.3,13.36,13.29,13.34,201920.0
2018-12-26 13:30:00,13.34,13.36,13.32,13.36,179820.0,13.34,13.36,13.32,13.36,179820.0
2018-12-26 13:40:00,13.35,13.44,13.34,13.39,456285.0,13.35,13.44,13.34,13.39,456285.0
2018-12-26 13:50:00,13.39,13.47,13.36,13.46,297415.0,13.39,13.47,13.36,13.46,297415.0
2018-12-26 14:00:00,13.47,13.47,13.42,13.45,88150.0,13.47,13.47,13.42,13.45,88150.0
2018-12-26 14:10:00,13.45,13.49,13.41,13.42,123550.0,13.45,13.49,13.41,13.42,123550.0
2018-12-26 14:20:00,13.42,13.44,13.4,13.44,92955.0,13.42,13.44,13.4,13.44,92955.0
2018-12-26 14:30:00,13.45,13.53,13.45,13.53,308755.0,13.45,13.53,13.45,13.53,308755.0
2018-12-26 14:40:00,13.52,13.53,13.46,13.48,220200.0,13.52,13.53,13.46,13.48,220200.0
2018-12-26 14:50:00,13.48,13.56,13.48,13.55,278400.0,13.48,13.56,13.48,13.55,278400.0
2018-12-26 15:00:00,13.55,13.58,13.52,13.56,281975.0,13.55,13.58,13.52,13.56,281975.0
2018-12-26 15:10:00,13.56,13.58,13.55,13.56,370010.0,13.56,13.58,13.55,13.56,370010.0
2018-12-26 15:20:00,13.56,13.6,13.56,13.58,305995.0,13.56,13.6,13.56,13.58,305995.0
2018-12-26 15:30:00,13.58,13.6,13.57,13.58,411865.0,13.58,13.6,13.57,13.58,411865.0
2018-12-26 15:40:00,13.59,13.65,13.57,13.64,427660.0,13.59,13.65,13.57,13.64,427660.0
2018-12-26 15:50:00,13.63,13.73,13.63,13.71,987040.0,13.63,13.73,13.63,13.71,987040.0
2018-12-27 09:30:00,13.53,13.8,13.41,13.71,200345.0,13.53,13.8,13.41,13.71,200345.0
2018-12-27 09:40:00,13.7,13.8,13.59,13.59,82945.0,13.7,13.8,13.59,13.59,82945.0
2018-12-27 09:50:00,13.59,13.74,13.59,13.72,115205.0,13.59,13.74,13.59,13.72,115205.0
2018-12-27 10:00:00,13.73,13.77,13.65,13.65,183465.0,13.73,13.77,13.65,13.65,183465.0
2018-12-27 10:10:00,13.66,13.69,13.56,13.57,123125.0,13.66,13.69,13.56,13.57,123125.0
2018-12-27 10:20:00,13.57,13.58,13.49,13.52,98855.0,13.57,13.58,13.49,13.52,98855.0
2018-12-27 10:30:00,13.51,13.58,13.49,13.54,134240.0,13.51,13.58,13.49,13.54,134240.0
2018-12-27 10:40:00,13.53,13.68,13.53,13.68,105905.0,13.53,13.68,13.53,13.68,105905.0
2018-12-27 10:50:00,13.67,13.67,13.6,13.65,99500.0,13.67,13.67,13.6,13.65,99500.0
2018-12-27 11:00:00,13.66,13.66,13.58,13.6,93605.0,13.66,13.66,13.58,13.6,93605.0
2018-12-27 11:10:00,13.61,13.75,13.6,13.74,82440.0,13.61,13.75,13.6,13.74,82440.0
2018-12-27 11:20:00,13.74,13.8,13.71,13.78,108980.0,13.74,13.8,13.71,13.78,108980.0
2018-12-27 11:30:00,13.77,13.82,13.74,13.78,130770.0,13.77,13.82,13.74,13.78,130770.0
2018-12-27 11:40:00,13.78,13.78,13.7,13.71,88975.0,13.78,13.78,13.7,13.71,88975.0
2018-12-27 11:50:00,13.72,13.82,13.72,13.81,101625.0,13.72,13.82,13.72,13.81,101625.0
2018-12-27 12:00:00,13.8,13.8,13.7,13.72,97900.0,13.8,13.8,13.7,13.72,97900.0
2018-12-27 12:10:00,13.72,13.78,13.71,13.77,75285.0,13.72,13.78,13.71,13.77,75285.0
2018-12-27 12:20:00,13.76,13.77,13.67,13.69,92475.0,13.76,13.77,13.67,13.69,92475.0
2018-12-27 12:30:00,13.68,13.78,13.68,13.77,109865.0,13.68,13.78,13.68,13.77,109865.0
2018-12-27 12:40:00,13.78,13.78,13.63,13.63,292155.0,13.78,13.78,13.63,13.63,292155.0
2018-12-27 12:50:00,13.63,13.68,13.62,13.67,105670.0,13.63,13.68,13.62,13.67,105670.0
2018-12-27 13:00:00,13.66,13.68,13.64,13.66,108080.0,13.66,13.68,13.64,13.66,108080.0
2018-12-27 13:10:00,13.65,13.67,13.62,13.64,63195.0,13.65,13.67,13.62,13.64,63195.0
2018-12-27 13:20:00,13.64,13.64,13.59,13.59,57525.0,13.64,13.64,13.59,13.59,57525.0
2018-12-27 13:30:00,13.59,13.66,13.59,13.63,74270.0,13.59,13.66,13.59,13.63,74270.0
2018-12-27 13:40:00,13.63,13.64,13.55,13.57,72670.0,13.63,13.64,13.55,13.57,72670.0
2018-12-27 13:50:00,13.57,13.58,13.53,13.57,123170.0,13.57,13.58,13.53,13.57,123170.0
2018-12-27 14:00:00,13.57,13.6,13.54,13.55,100440.0,13.57,13.6,13.54,13.55,100440.0
2018-12-27 14:10:00,13.54,13.55,13.48,13.49,123105.0,13.54,13.55,13.48,13.49,123105.0
2018-12-27 14:20:00,13.5,13.56,13.49,13.55,170910.0,13.5,13.56,13.49,13.55,170910.0
2018-12-27 14:30:00,13.56,13.57,13.5,13.53,203750.0,13.56,13.57,13.5,13.53,203750.0
2018-12-27 14:40:00,13.53,13.67,13.53,13.64,94005.0,13.53,13.67,13.53,13.64,94005.0
2018-12-27 14:50:00,13.63,13.74,13.62,13.73,95865.0,13.63,13.74,13.62,13.73,95865.0
2018-12-27 15:00:00,13.73,13.74,13.64,13.71,120080.0,13.73,13.74,13.64,13.71,120080.0
2018-12-27 15:10:00,13.7,13.8,13.69,13.76,146185.0,13.7,13.8,13.69,13.76,146185.0
2018-12-27 15:20:00,13.76,13.92,13.76,13.9,272565.0,13.76,13.92,13.76,13.9,272565.0
2018-12-27 15:30:00,13.91,13.99,13.87,13.98,286350.0,13.91,13.99,13.87,13.98,286350.0
2018-12-27 15:40:00,13.98,14.08,13.95,14.02,310060.0,13.98,14.08,13.95,14.02,310060.0
2018-12-27 15:50:00,14.01,14.08,13.92,14.08,451690.0,14.01,14.08,13.92,14.08,451690.0
2018-12-28 09:30:00,14.15,14.25,13.97,14.05,206445.0,14.15,14.25,13.97,14.05,206445.0
2018-12-28 09:40:00,14.04,14.2,14.04,14.08,148970.0,14.04,14.2,14.04,14.08,148970.0
2018-12-28 09:50:00,14.08,14.12,14.02,14.05,137790.0,14.08,14.12,14.02,14.05,137790.0
2018-12-28 10:00:00,14.06,14.06,14.0,14.02,89765.0,14.06,14.06,14.0,14.02,89765.0
2018-12-28 10:10:00,14.01,14.04,13.97,14.02,96915.0,14.01,14.04,13.97,14.02,96915.0
2018-12-28 10:20:00,14.01,14.03,13.87,13.91,143520.0,14.01,14.03,13.87,13.91,143520.0
2018-12-28 10:30:00,13.91,13.94,13.83,13.89,135255.0,13.91,13.94,13.83,13.89,135255.0
2018-12-28 10:40:00,13.9,14.0,13.89,13.98,42660.0,13.9,14.0,13.89,13.98,42660.0
2018-12-28 10:50:00,13.98,14.01,13.91,13.91,73960.0,13.98,14.01,13.91,13.91,73960.0
2018-12-28 11:00:00,13.91,13.94,13.87,13.94,66820.0,13.91,13.94,13.87,13.94,66820.0
2018-12-28 11:10:00,13.94,13.95,13.89,13.91,77155.0,13.94,13.95,13.89,13.91,77155.0
2018-12-28 11:20:00,13.92,13.93,13.9,13.93,67785.0,13.92,13.93,13.9,13.93,67785.0
2018-12-28 11:30:00,13.93,13.99,13.89,13.99,64445.0,13.93,13.99,13.89,13.99,64445.0
2018-12-28 11:40:00,13.99,13.99,13.94,13.95,58235.0,13.99,13.99,13.94,13.95,58235.0
2018-12-28 11:50:00,13.95,14.0,13.95,13.99,57690.0,13.95,14.0,13.95,13.99,57690.0
2018-12-28 12:00:00,14.0,14.06,13.98,14.04,44085.0,14.0,14.06,13.98,14.04,44085.0
2018-12-28 12:10:00,14.04,14.04,13.95,13.97,37805.0,14.04,14.04,13.95,13.97,37805.0
2018-12-28 12:20:00,13.97,14.01,13.97,14.0,43625.0,13.97,14.01,13.97,14.0,43625.0
2018-12-28 12:30:00,14.01,14.05,14.0,14.05,30445.0,14.01,14.05,14.0,14.05,30445.0
2018-12-28 12:40:00,14.06,14.07,14.03,14.03,58525.0,14.06,14.07,14.03,14.03,58525.0
2018-12-28 12:50:00,14.03,14.05,13.99,14.0,67010.0,14.03,14.05,13.99,14.0,67010.0
2018-12-28 13:00:00,14.0,14.04,14.0,14.04,39505.0,14.0,14.04,14.0,14.04,39505.0
2018-12-28 13:10:00,14.05,14.07,14.04,14.04,36575.0,14.05,14.07,14.04,14.04,36575.0
2018-12-28 13:20:00,14.04,14.04,14.0,14.02,30385.0,14.04,14.04,14.0,14.02,30385.0
2018-12-28 13:30:00,14.02,14.02,13.98,14.01,54355.0,14.02,14.02,13.98,14.01,54355.0
2018-12-28 13:40:00,14.01,14.08,14.0,14.07,50960.0,14.01,14.08,14.0,14.07,50960.0
2018-12-28 13:50:00,14.07,14.08,14.04,14.07,87585.0,14.07,14.08,14.04,14.07,87585.0
2018-12-28 14:00:00,14.08,14.18,14.08,14.17,66765.0,14.08,14.18,14.08,14.17,66765.0
2018-12-28 14:10:00,14.16,14.2,14.15,14.16,60820.0,14.16,14.2,14.15,14.16,60820.0
2018-12-28 14:20:00,14.16,14.17,14.13,14.16,43775.0,14.16,14.17,14.13,14.16,43775.0
2018-12-28 14:30:00,14.17,14.18,14.13,14.18,56005.0,14.17,14.18,14.13,14.18,56005.0
2018-12-28 14:40:00,14.18,14.24,14.17,14.23,105780.0,14.18,14.24,14.17,14.23,105780.0
2018-12-28 14:50:00,14.23,14.32,14.23,14.3,157060.0,14.23,14.32,14.23,14.3,157060.0
2018-12-28 15:00:00,14.31,14.33,14.16,14.18,84445.0,14.31,14.33,14.16,14.18,84445.0
2018-12-28 15:10:00,14.18,14.23,14.15,14.17,54780.0,14.18,14.23,14.15,14.17,54780.0
2018-12-28 15:20:00,14.15,14.15,14.04,14.07,158750.0,14.15,14.15,14.04,14.07,158750.0
2018-12-28 15:30:00,14.07,14.11,14.03,14.05,164790.0,14.07,14.11,14.03,14.05,164790.0
2018-12-28 15:40:00,14.05,14.08,14.02,14.07,191430.0,14.05,14.08,14.02,14.07,191430.0
2018-12-28 15:50:00,14.08,14.1,14.02,14.08,442690.0,14.08,14.1,14.02,14.08,442690.0
2018-12-31 09:30:00,14.21,14.31,14.17,14.24,140515.0,14.21,14.31,14.17,14.24,140515.0
2018-12-31 09:40:00,14.25,14.26,14.13,14.14,68430.0,14.25,14.26,14.13,14.14,68430.0
2018-12-31 09:50:00,14.13,14.22,14.08,14.22,64845.0,14.13,14.22,14.08,14.22,64845.0
2018-12-31 10:00:00,14.21,14.23,14.17,14.18,42930.0,14.21,14.23,14.17,14.18,42930.0
2018-12-31 10:10:00,14.17,14.22,14.13,14.14,32165.0,14.17,14.22,14.13,14.14,32165.0
2018-12-31 10:20:00,14.16,14.19,14.13,14.16,48785.0,14.16,14.19,14.13,14.16,48785.0
2018-12-31 10:30:00,14.16,14.16,14.1,14.12,98400.0,14.16,14.16,14.1,14.12,98400.0
2018-12-31 10:40:00,14.11,14.2,14.11,14.13,59825.0,14.11,14.2,14.11,14.13,59825.0
2018-12-31 10:50:00,14.12,14.12,14.06,14.09,81290.0,14.12,14.12,14.06,14.09,81290.0
2018-12-31 11:00:00,14.08,14.15,14.06,14.14,32495.0,14.08,14.15,14.06,14.14,32495.0
2018-12-31 11:10:00,14.14,14.15,14.1,14.13,84195.0,14.14,14.15,14.1,14.13,84195.0
2018-12-31 11:20:00,14.13,14.13,14.03,14.05,87645.0,14.13,14.13,14.03,14.05,87645.0
2018-12-31 11:30:00,14.05,14.06,14.0,14.04,70075.0,14.05,14.06,14.0,14.04,70075.0
2018-12-31 11:40:00,14.03,14.12,14.02,14.11,67105.0,14.03,14.12,14.02,14.11,67105.0
2018-12-31 11:50:00,14.11,14.14,14.08,14.14,30545.0,14.11,14.14,14.08,14.14,30545.0
2018-12-31 12:00:00,14.15,14.18,14.14,14.17,18000.0,14.15,14.18,14.14,14.17,18000.0
2018-12-31 12:10:00,14.17,14.19,14.15,14.17,49340.0,14.17,14.19,14.15,14.17,49340.0
2018-12-31 12:20:00,14.17,14.2,14.16,14.16,35905.0,14.17,14.2,14.16,14.16,35905.0
2018-12-31 12:30:00,14.16,14.21,14.16,14.21,53550.0,14.16,14.21,14.16,14.21,53550.0
2018-12-31 12:40:00,14.21,14.23,14.18,14.18,50625.0,14.21,14.23,14.18,14.18,50625.0
2018-12-31 12:50:00,14.18,14.18,14.13,14.15,68080.0,14.18,14.18,14.13,14.15,68080.0
2018-12-31 13:00:00,14.15,14.18,14.14,14.17,62295.0,14.15,14.18,14.14,14.17,62295.0
2018-12-31 13:10:00,14.17,14.2,14.16,14.18,48370.0,14.17,14.2,14.16,14.18,48370.0
2018-12-31 13:20:00,14.19,14.2,14.17,14.18,62885.0,14.19,14.2,14.17,14.18,62885.0
2018-12-31 13:30:00,14.18,14.18,14.15,14.15,42555.0,14.18,14.18,14.15,14.15,42555.0
2018-12-31 13:40:00,14.14,14.15,14.07,14.08,107305.0,14.14,14.15,14.07,14.08,107305.0
2018-12-31 13:50:00,14.08,14.09,14.06,14.06,75460.0,14.08,14.09,14.06,14.06,75460.0
2018-12-31 14:00:00,14.06,14.09,14.04,14.07,78395.0,14.06,14.09,14.04,14.07,78395.0
2018-12-31 14:10:00,14.07,14.07,14.02,14.07,85870.0,14.07,14.07,14.02,14.07,85870.0
2018-12-31 14:20:00,14.07,14.07,14.01,14.02,53015.0,14.07,14.07,14.01,14.02,53015.0
2018-12-31 14:30:00,14.01,14.04,14.01,14.04,57880.0,14.01,14.04,14.01,14.04,57880.0
2018-12-31 14:40:00,14.04,14.1,14.03,14.08,63345.0,14.04,14.1,14.03,14.08,63345.0
2018-12-31 14:50:00,14.09,14.12,14.07,14.07,68985.0,14.09,14.12,14.07,14.07,68985.0
2018-12-31 15:00:00,14.06,14.11,14.06,14.06,140910.0,14.06,14.11,14.06,14.06,140910.0
2018-12-31 15:10:00,14.06,14.08,14.02,14.08,107335.0,14.06,14.08,14.02,14.08,107335.0
2018-12-31 15:20:00,14.08,14.11,14.05,14.07,115445.0,14.08,14.11,14.05,14.07,115445.0
2018-12-31 15:30:00,14.07,14.11,14.07,14.08,155150.0,14.07,14.11,14.07,14.08,155150.0
2018-12-31 15:40:00,14.07,14.11,14.04,14.04,209960.0,14.07,14.11,14.04,14.04,209960.0
2018-12-31 15:50:00,14.04,14.09,13.99,14.09,680220.0,14.04,14.09,13.99,14.09,680220.0
2019-01-02 09:30:00,13.72,13.87,13.61,13.84,349375.0,13.72,13.87,13.61,13.84,349375.0
2019-01-02 09:40:00,13.83,13.93,13.79,13.9,115635.0,13.83,13.93,13.79,13.9,115635.0
2019-01-02 09:50:00,13.9,13.91,13.84,13.85,123160.0,13.9,13.91,13.84,13.85,123160.0
2019-01-02 10:00:00,13.85,13.97,13.78,13.97,71210.0,13.85,13.97,13.78,13.97,71210.0
2019-01-02 10:10:00,13.97,13.99,13.93,13.93,74455.0,13.97,13.99,13.93,13.93,74455.0
2019-01-02 10:20:00,13.93,14.02,13.93,13.95,80695.0,13.93,14.02,13.93,13.95,80695.0
2019-01-02 10:30:00,13.95,13.96,13.91,13.96,83170.0,13.95,13.96,13.91,13.96,83170.0
2019-01-02 10:40:00,13.96,14.02,13.96,13.98,106965.0,13.96,14.02,13.96,13.98,106965.0
2019-01-02 10:50:00,13.97,14.05,13.97,14.04,126790.0,13.97,14.05,13.97,14.04,126790.0
2019-01-02 11:00:00,14.04,14.09,14.02,14.08,77770.0,14.04,14.09,14.02,14.08,77770.0
2019-01-02 11:10:00,14.08,14.12,14.06,14.12,91725.0,14.08,14.12,14.06,14.12,91725.0
2019-01-02 11:20:00,14.13,14.14,14.07,14.08,139520.0,14.13,14.14,14.07,14.08,139520.0
2019-01-02 11:30:00,14.08,14.09,13.98,13.99,183845.0,14.08,14.09,13.98,13.99,183845.0
2019-01-02 11:40:00,13.98,14.04,13.93,13.97,206815.0,13.98,14.04,13.93,13.97,206815.0
2019-01-02 11:50:00,13.97,13.97,13.88,13.89,83685.0,13.97,13.97,13.88,13.89,83685.0
2019-01-02 12:00:00,13.87,13.89,13.84,13.89,104835.0,13.87,13.89,13.84,13.89,104835.0
2019-01-02 12:10:00,13.89,13.9,13.85,13.88,56620.0,13.89,13.9,13.85,13.88,56620.0
2019-01-02 12:20:00,13.88,13.88,13.84,13.86,61255.0,13.88,13.88,13.84,13.86,61255.0
2019-01-02 12:30:00,13.86,13.89,13.82,13.88,107095.0,13.86,13.89,13.82,13.88,107095.0
2019-01-02 12:40:00,13.87,13.89,13.84,13.87,172330.0,13.87,13.89,13.84,13.87,172330.0
2019-01-02 12:50:00,13.87,13.95,13.86,13.95,78370.0,13.87,13.95,13.86,13.95,78370.0
2019-01-02 13:00:00,13.95,14.03,13.95,14.02,52730.0,13.95,14.03,13.95,14.02,52730.0
2019-01-02 13:10:00,14.03,14.05,14.01,14.05,56705.0,14.03,14.05,14.01,14.05,56705.0
2019-01-02 13:20:00,14.05,14.08,14.03,14.06,70950.0,14.05,14.08,14.03,14.06,70950.0
2019-01-02 13:30:00,14.06,14.08,14.04,14.07,54340.0,14.06,14.08,14.04,14.07,54340.0
2019-01-02 13:40:00,14.07,14.09,14.04,14.06,66050.0,14.07,14.09,14.04,14.06,66050.0
2019-01-02 13:50:00,14.06,14.07,14.04,14.06,61565.0,14.06,14.07,14.04,14.06,61565.0
2019-01-02 14:00:00,14.06,14.06,14.01,14.01,76895.0,14.06,14.06,14.01,14.01,76895.0
2019-01-02 14:10:00,14.02,14.05,14.0,14.04,104885.0,14.02,14.05,14.0,14.04,104885.0
2019-01-02 14:20:00,14.04,14.06,14.02,14.03,58250.0,14.04,14.06,14.02,14.03,58250.0
2019-01-02 14:30:00,14.03,14.08,14.03,14.05,77285.0,14.03,14.08,14.03,14.05,77285.0
2019-01-02 14:40:00,14.04,14.05,14.01,14.05,52725.0,14.04,14.05,14.01,14.05,52725.0
2019-01-02 14:50:00,14.04,14.05,14.0,14.0,119170.0,14.04,14.05,14.0,14.0,119170.0
2019-01-02 15:00:00,14.0,14.03,13.96,13.96,182785.0,14.0,14.03,13.96,13.96,182785.0
2019-01-02 15:10:00,13.96,13.99,13.93,13.94,133210.0,13.96,13.99,13.93,13.94,133210.0
2019-01-02 15:20:00,13.94,13.96,13.89,13.9,229915.0,13.94,13.96,13.89,13.9,229915.0
2019-01-02 15:30:00,13.89,13.91,13.85,13.88,259590.0,13.89,13.91,13.85,13.88,259590.0
2019-01-02 15:40:00,13.88,13.92,13.88,13.9,252090.0,13.88,13.92,13.88,13.9,252090.0
2019-01-02 15:50:00,13.9,13.95,13.9,13.94,718535.0,13.9,13.95,13.9,13.94,718535.0
2019-01-03 09:30:00,13.76,13.87,13.67,13.76,213950.0,13.76,13.87,13.67,13.76,213950.0
2019-01-03 09:40:00,13.74,13.83,13.66,13.68,106125.0,13.74,13.83,13.66,13.68,106125.0
2019-01-03 09:50:00,13.66,13.66,13.55,13.55,174360.0,13.66,13.66,13.55,13.55,174360.0
2019-01-03 10:00:00,13.55,13.61,13.5,13.51,253945.0,13.55,13.61,13.5,13.51,253945.0
2019-01-03 10:10:00,13.51,13.51,13.39,13.47,185050.0,13.51,13.51,13.39,13.47,185050.0
2019-01-03 10:20:00,13.47,13.54,13.44,13.51,272845.0,13.47,13.54,13.44,13.51,272845.0
2019-01-03 10:30:00,13.52,13.52,13.45,13.47,262400.0,13.52,13.52,13.45,13.47,262400.0
2019-01-03 10:40:00,13.48,13.57,13.48,13.52,112030.0,13.48,13.57,13.48,13.52,112030.0
2019-01-03 10:50:00,13.52,13.58,13.5,13.55,69500.0,13.52,13.58,13.5,13.55,69500.0
2019-01-03 11:00:00,13.56,13.63,13.56,13.6,101820.0,13.56,13.63,13.56,13.6,101820.0
2019-01-03 11:10:00,13.61,13.7,13.61,13.68,92450.0,13.61,13.7,13.61,13.68,92450.0
2019-01-03 11:20:00,13.7,13.72,13.66,13.66,173045.0,13.7,13.72,13.66,13.66,173045.0
2019-01-03 11:30:00,13.67,13.76,13.64,13.75,189090.0,13.67,13.76,13.64,13.75,189090.0
2019-01-03 11:40:00,13.75,13.79,13.75,13.76,91155.0,13.75,13.79,13.75,13.76,91155.0
2019-01-03 11:50:00,13.76,13.78,13.71,13.73,79945.0,13.76,13.78,13.71,13.73,79945.0
2019-01-03 12:00:00,13.73,13.75,13.68,13.69,83465.0,13.73,13.75,13.68,13.69,83465.0
2019-01-03 12:10:00,13.68,13.71,13.63,13.65,148905.0,13.68,13.71,13.63,13.65,148905.0
2019-01-03 12:20:00,13.66,13.71,13.65,13.69,71650.0,13.66,13.71,13.65,13.69,71650.0
2019-01-03 12:30:00,13.68,13.72,13.64,13.66,73890.0,13.68,13.72,13.64,13.66,73890.0
2019-01-03 12:40:00,13.67,13.71,13.66,13.69,59305.0,13.67,13.71,13.66,13.69,59305.0
2019-01-03 12:50:00,13.69,13.7,13.67,13.68,201285.0,13.69,13.7,13.67,13.68,201285.0
2019-01-03 13:00:00,13.68,13.68,13.62,13.62,83000.0,13.68,13.68,13.62,13.62,83000.0
2019-01-03 13:10:00,13.62,13.62,13.54,13.55,99520.0,13.62,13.62,13.54,13.55,99520.0
2019-01-03 13:20:00,13.54,13.58,13.54,13.57,59350.0,13.54,13.58,13.54,13.57,59350.0
2019-01-03 13:30:00,13.57,13.6,13.55,13.59,58285.0,13.57,13.6,13.55,13.59,58285.0
2019-01-03 13:40:00,13.59,13.61,13.56,13.57,74200.0,13.59,13.61,13.56,13.57,74200.0
2019-01-03 13:50:00,13.57,13.6,13.55,13.56,346560.0,13.57,13.6,13.55,13.56,346560.0
2019-01-03 14:00:00,13.55,13.64,13.55,13.63,360400.0,13.55,13.64,13.55,13.63,360400.0
2019-01-03 14:10:00,13.63,13.65,13.59,13.63,129305.0,13.63,13.65,13.59,13.63,129305.0
2019-01-03 14:20:00,13.63,13.65,13.57,13.65,113185.0,13.63,13.65,13.57,13.65,113185.0
2019-01-03 14:30:00,13.65,13.68,13.63,13.63,91160.0,13.65,13.68,13.63,13.63,91160.0
2019-01-03 14:40:00,13.63,13.64,13.6,13.61,117705.0,13.63,13.64,13.6,13.61,117705.0
2019-01-03 14:50:00,13.61,13.62,13.54,13.57,125795.0,13.61,13.62,13.54,13.57,125795.0
2019-01-03 15:00:00,13.57,13.57,13.53,13.53,87735.0,13.57,13.57,13.53,13.53,87735.0
2019-01-03 15:10:00,13.53,13.55,13.49,13.54,114290.0,13.53,13.55,13.49,13.54,114290.0
2019-01-03 15:20:00,13.54,13.56,13.52,13.54,125105.0,13.54,13.56,13.52,13.54,125105.0
2019-01-03 15:30:00,13.54,13.61,13.54,13.55,214145.0,13.54,13.61,13.54,13.55,214145.0
2019-01-03 15:40:00,13.55,13.57,13.53,13.53,265445.0,13.55,13.57,13.53,13.53,265445.0
2019-01-03 15:50:00,13.53,13.56,13.49,13.51,766605.0,13.53,13.56,13.49,13.51,766605.0
2019-01-04 09:30:00,13.16,13.35,13.01,13.12,1069690.0,13.16,13.35,13.01,13.12,1069690.0
2019-01-04 09:40:00,13.12,13.26,13.1,13.18,999590.0,13.12,13.26,13.1,13.18,999590.0
2019-01-04 09:50:00,13.19,13.19,13.02,13.12,812950.0,13.19,13.19,13.02,13.12,812950.0
2019-01-04 10:00:00,13.12,13.18,13.08,13.16,482575.0,13.12,13.18,13.08,13.16,482575.0
2019-01-04 10:10:00,13.16,13.19,13.11,13.15,466085.0,13.16,13.19,13.11,13.15,466085.0
2019-01-04 10:20:00,13.14,13.31,13.11,13.3,600325.0,13.14,13.31,13.11,13.3,600325.0
2019-01-04 10:30:00,13.3,13.31,13.19,13.21,588625.0,13.3,13.31,13.19,13.21,588625.0
2019-01-04 10:40:00,13.22,13.29,13.19,13.24,342180.0,13.22,13.29,13.19,13.24,342180.0
2019-01-04 10:50:00,13.25,13.31,13.24,13.28,485910.0,13.25,13.31,13.24,13.28,485910.0
2019-01-04 11:00:00,13.28,13.41,13.27,13.36,491215.0,13.28,13.41,13.27,13.36,491215.0
2019-01-04 11:10:00,13.36,13.43,13.35,13.42,363170.0,13.36,13.43,13.35,13.42,363170.0
2019-01-04 11:20:00,13.43,13.46,13.39,13.4,368300.0,13.43,13.46,13.39,13.4,368300.0
2019-01-04 11:30:00,13.4,13.4,13.32,13.35,804920.0,13.4,13.4,13.32,13.35,804920.0
2019-01-04 11:40:00,13.35,13.43,13.35,13.42,190670.0,13.35,13.43,13.35,13.42,190670.0
2019-01-04 11:50:00,13.43,13.5,13.42,13.5,303015.0,13.43,13.5,13.42,13.5,303015.0
2019-01-04 12:00:00,13.5,13.5,13.46,13.48,437405.0,13.5,13.5,13.46,13.48,437405.0
2019-01-04 12:10:00,13.48,13.54,13.45,13.52,503690.0,13.48,13.54,13.45,13.52,503690.0
2019-01-04 12:20:00,13.52,13.55,13.5,13.55,245005.0,13.52,13.55,13.5,13.55,245005.0
2019-01-04 12:30:00,13.55,13.55,13.49,13.5,158835.0,13.55,13.55,13.49,13.5,158835.0
2019-01-04 12:40:00,13.5,13.56,13.5,13.55,165660.0,13.5,13.56,13.5,13.55,165660.0
2019-01-04 12:50:00,13.55,13.55,13.5,13.5,259630.0,13.55,13.55,13.5,13.5,259630.0
2019-01-04 13:00:00,13.51,13.58,13.51,13.57,701660.0,13.51,13.58,13.51,13.57,701660.0
2019-01-04 13:10:00,13.57,13.57,13.49,13.5,192235.0,13.57,13.57,13.49,13.5,192235.0
2019-01-04 13:20:00,13.5,13.53,13.49,13.51,126655.0,13.5,13.53,13.49,13.51,126655.0
2019-01-04 13:30:00,13.51,13.53,13.49,13.5,436995.0,13.51,13.53,13.49,13.5,436995.0
2019-01-04 13:40:00,13.49,13.5,13.41,13.49,240240.0,13.49,13.5,13.41,13.49,240240.0
2019-01-04 13:50:00,13.49,13.49,13.43,13.46,163815.0,13.49,13.49,13.43,13.46,163815.0
2019-01-04 14:00:00,13.46,13.48,13.44,13.46,114610.0,13.46,13.48,13.44,13.46,114610.0
2019-01-04 14:10:00,13.46,13.5,13.46,13.48,153080.0,13.46,13.5,13.46,13.48,153080.0
2019-01-04 14:20:00,13.48,13.51,13.47,13.5,144295.0,13.48,13.51,13.47,13.5,144295.0
2019-01-04 14:30:00,13.51,13.53,13.5,13.51,143555.0,13.51,13.53,13.5,13.51,143555.0
2019-01-04 14:40:00,13.51,13.52,13.46,13.5,272135.0,13.51,13.52,13.46,13.5,272135.0
2019-01-04 14:50:00,13.5,13.5,13.46,13.47,197550.0,13.5,13.5,13.46,13.47,197550.0
2019-01-04 15:00:00,13.48,13.5,13.45,13.47,715220.0,13.48,13.5,13.45,13.47,715220.0
2019-01-04 15:10:00,13.47,13.48,13.44,13.44,303255.0,13.47,13.48,13.44,13.44,303255.0
2019-01-04 15:20:00,13.44,13.45,13.4,13.41,278400.0,13.44,13.45,13.4,13.41,278400.0
2019-01-04 15:30:00,13.4,13.41,13.37,13.38,415930.0,13.4,13.41,13.37,13.38,415930.0
2019-01-04 15:40:00,13.38,13.4,13.36,13.38,593530.0,13.38,13.4,13.36,13.38,593530.0
2019-01-04 15:50:00,13.38,13.4,13.37,13.38,1053880.0,13.38,13.4,13.37,13.38,1053880.0
2019-01-07 09:30:00,13.36,13.57,13.36,13.5,379335.0,13.36,13.57,13.36,13.5,379335.0
2019-01-07 09:40:00,13.53,13.73,13.52,13.66,387715.0,13.53,13.73,13.52,13.66,387715.0
2019-01-07 09:50:00,13.66,13.67,13.58,13.67,266690.0,13.66,13.67,13.58,13.67,266690.0
2019-01-07 10:00:00,13.66,13.74,13.62,13.68,296445.0,13.66,13.74,13.62,13.68,296445.0
2019-01-07 10:10:00,13.7,13.72,13.66,13.68,236975.0,13.7,13.72,13.66,13.68,236975.0
2019-01-07 10:20:00,13.67,13.73,13.65,13.72,294280.0,13.67,13.73,13.65,13.72,294280.0
2019-01-07 10:30:00,13.73,13.82,13.73,13.8,249285.0,13.73,13.82,13.73,13.8,249285.0
2019-01-07 10:40:00,13.79,13.83,13.78,13.83,454085.0,13.79,13.83,13.78,13.83,454085.0
2019-01-07 10:50:00,13.83,13.87,13.81,13.84,597255.0,13.83,13.87,13.81,13.84,597255.0
2019-01-07 11:00:00,13.84,13.88,13.81,13.86,1736840.0,13.84,13.88,13.81,13.86,1736840.0
2019-01-07 11:10:00,13.86,13.89,13.83,13.88,1264055.0,13.86,13.89,13.83,13.88,1264055.0
2019-01-07 11:20:00,13.88,13.89,13.83,13.86,811420.0,13.88,13.89,13.83,13.86,811420.0
2019-01-07 11:30:00,13.86,13.99,13.84,13.94,859920.0,13.86,13.99,13.84,13.94,859920.0
2019-01-07 11:40:00,13.95,14.06,13.93,14.04,623460.0,13.95,14.06,13.93,14.04,623460.0
2019-01-07 11:50:00,14.06,14.07,13.99,13.99,428840.0,14.06,14.07,13.99,13.99,428840.0
2019-01-07 12:00:00,13.99,14.07,13.99,14.0,261520.0,13.99,14.07,13.99,14.0,261520.0
2019-01-07 12:10:00,14.0,14.02,13.99,14.01,301340.0,14.0,14.02,13.99,14.01,301340.0
2019-01-07 12:20:00,14.01,14.03,13.99,14.01,335120.0,14.01,14.03,13.99,14.01,335120.0
2019-01-07 12:30:00,14.01,14.03,14.0,14.01,497325.0,14.01,14.03,14.0,14.01,497325.0
2019-01-07 12:40:00,14.01,14.04,14.0,14.02,580515.0,14.01,14.04,14.0,14.02,580515.0
2019-01-07 12:50:00,14.03,14.05,14.01,14.05,274640.0,14.03,14.05,14.01,14.05,274640.0
2019-01-07 13:00:00,14.05,14.1,14.03,14.05,197660.0,14.05,14.1,14.03,14.05,197660.0
2019-01-07 13:10:00,14.05,14.07,14.04,14.06,137790.0,14.05,14.07,14.04,14.06,137790.0
2019-01-07 13:20:00,14.06,14.07,14.02,14.06,109155.0,14.06,14.07,14.02,14.06,109155.0
2019-01-07 13:30:00,14.06,14.06,14.02,14.04,133455.0,14.06,14.06,14.02,14.04,133455.0
2019-01-07 13:40:00,14.03,14.04,14.0,14.01,193165.0,14.03,14.04,14.0,14.01,193165.0
2019-01-07 13:50:00,14.01,14.05,13.99,14.01,186950.0,14.01,14.05,13.99,14.01,186950.0
2019-01-07 14:00:00,14.01,14.07,14.0,14.04,166380.0,14.01,14.07,14.0,14.04,166380.0
2019-01-07 14:10:00,14.04,14.05,14.01,14.03,232630.0,14.04,14.05,14.01,14.03,232630.0
2019-01-07 14:20:00,14.03,14.03,13.99,14.02,165000.0,14.03,14.03,13.99,14.02,165000.0
2019-01-07 14:30:00,14.01,14.03,14.0,14.02,173370.0,14.01,14.03,14.0,14.02,173370.0
2019-01-07 14:40:00,14.02,14.03,14.0,14.03,211185.0,14.02,14.03,14.0,14.03,211185.0
2019-01-07 14:50:00,14.03,14.04,13.99,14.0,246720.0,14.03,14.04,13.99,14.0,246720.0
2019-01-07 15:00:00,14.0,14.04,13.99,14.03,256095.0,14.0,14.04,13.99,14.03,256095.0
2019-01-07 15:10:00,14.03,14.04,14.0,14.03,556160.0,14.03,14.04,14.0,14.03,556160.0
2019-01-07 15:20:00,14.03,14.04,14.02,14.03,375220.0,14.03,14.04,14.02,14.03,375220.0
2019-01-07 15:30:00,14.03,14.04,14.0,14.01,408425.0,14.03,14.04,14.0,14.01,408425.0
2019-01-07 15:40:00,14.01,14.03,14.0,14.01,438550.0,14.01,14.03,14.0,14.01,438550.0
2019-01-07 15:50:00,14.01,14.05,14.0,14.02,881205.0,14.01,14.05,14.0,14.02,881205.0
2019-01-08 09:30:00,14.16,14.37,14.12,14.27,319360.0,14.16,14.37,14.12,14.27,319360.0
2019-01-08 09:40:00,14.28,14.32,14.23,14.26,243785.0,14.28,14.32,14.23,14.26,243785.0
2019-01-08 09:50:00,14.28,14.28,14.15,14.2,134760.0,14.28,14.28,14.15,14.2,134760.0
2019-01-08 10:00:00,14.19,14.25,14.18,14.23,132290.0,14.19,14.25,14.18,14.23,132290.0
2019-01-08 10:10:00,14.23,14.24,14.14,14.15,103335.0,14.23,14.24,14.14,14.15,103335.0
2019-01-08 10:20:00,14.15,14.23,14.15,14.18,265175.0,14.15,14.23,14.15,14.18,265175.0
2019-01-08 10:30:00,14.19,14.19,14.13,14.18,139775.0,14.19,14.19,14.13,14.18,139775.0
2019-01-08 10:40:00,14.18,14.19,14.09,14.12,122655.0,14.18,14.19,14.09,14.12,122655.0
2019-01-08 10:50:00,14.12,14.14,14.06,14.14,120315.0,14.12,14.14,14.06,14.14,120315.0
2019-01-08 11:00:00,14.14,14.21,14.13,14.2,113910.0,14.14,14.21,14.13,14.2,113910.0
2019-01-08 11:10:00,14.2,14.21,14.14,14.15,171610.0,14.2,14.21,14.14,14.15,171610.0
2019-01-08 11:20:00,14.15,14.15,14.1,14.13,460130.0,14.15,14.15,14.1,14.13,460130.0
2019-01-08 11:30:00,14.13,14.15,14.08,14.15,221270.0,14.13,14.15,14.08,14.15,221270.0
2019-01-08 11:40:00,14.15,14.16,14.12,14.12,371855.0,14.15,14.16,14.12,14.12,371855.0
2019-01-08 11:50:00,14.13,14.15,14.12,14.14,260535.0,14.13,14.15,14.12,14.14,260535.0
2019-01-08 12:00:00,14.14,14.15,14.13,14.15,313250.0,14.14,14.15,14.13,14.15,313250.0
2019-01-08 12:10:00,14.15,14.2,14.14,14.18,353825.0,14.15,14.2,14.14,14.18,353825.0
2019-01-08 12:20:00,14.19,14.24,14.19,14.2,134465.0,14.19,14.24,14.19,14.2,134465.0
2019-01-08 12:30:00,14.2,14.23,14.18,14.19,129060.0,14.2,14.23,14.18,14.19,129060.0
2019-01-08 12:40:00,14.19,14.22,14.18,14.19,91270.0,14.19,14.22,14.18,14.19,91270.0
2019-01-08 12:50:00,14.18,14.23,14.18,14.22,99340.0,14.18,14.23,14.18,14.22,99340.0
2019-01-08 13:00:00,14.22,14.23,14.2,14.21,81705.0,14.22,14.23,14.2,14.21,81705.0
2019-01-08 13:10:00,14.21,14.24,14.2,14.2,72895.0,14.21,14.24,14.2,14.2,72895.0
2019-01-08 13:20:00,14.2,14.23,14.2,14.22,71975.0,14.2,14.23,14.2,14.22,71975.0
2019-01-08 13:30:00,14.22,14.24,14.22,14.23,63600.0,14.22,14.24,14.22,14.23,63600.0
2019-01-08 13:40:00,14.23,14.24,14.21,14.23,97260.0,14.23,14.24,14.21,14.23,97260.0
2019-01-08 13:50:00,14.23,14.27,14.23,14.24,259280.0,14.23,14.27,14.23,14.24,259280.0
2019-01-08 14:00:00,14.24,14.26,14.22,14.23,189010.0,14.24,14.26,14.22,14.23,189010.0
2019-01-08 14:10:00,14.23,14.32,14.23,14.31,137150.0,14.23,14.32,14.23,14.31,137150.0
2019-01-08 14:20:00,14.3,14.31,14.28,14.29,78580.0,14.3,14.31,14.28,14.29,78580.0
2019-01-08 14:30:00,14.3,14.33,14.29,14.32,99470.0,14.3,14.33,14.29,14.32,99470.0
2019-01-08 14:40:00,14.32,14.37,14.32,14.36,97405.0,14.32,14.37,14.32,14.36,97405.0
2019-01-08 14:50:00,14.36,14.36,14.3,14.32,258140.0,14.36,14.36,14.3,14.32,258140.0
2019-01-08 15:00:00,14.31,14.32,14.29,14.3,209820.0,14.31,14.32,14.29,14.3,209820.0
2019-01-08 15:10:00,14.3,14.31,14.29,14.31,298920.0,14.3,14.31,14.29,14.31,298920.0
2019-01-08 15:20:00,14.31,14.31,14.28,14.29,661660.0,14.31,14.31,14.28,14.29,661660.0
2019-01-08 15:30:00,14.29,14.31,14.28,14.31,539365.0,14.29,14.31,14.28,14.31,539365.0
2019-01-08 15:40:00,14.31,14.32,14.28,14.29,739750.0,14.31,14.32,14.28,14.29,739750.0
2019-01-08 15:50:00,14.29,14.34,14.28,14.31,1098150.0,14.29,14.34,14.28,14.31,1098150.0
2019-01-09 09:30:00,14.4,14.53,14.34,14.47,218955.0,14.4,14.53,14.34,14.47,218955.0
2019-01-09 09:40:00,14.47,14.5,14.4,14.43,183835.0,14.47,14.5,14.4,14.43,183835.0
2019-01-09 09:50:00,14.43,14.48,14.42,14.46,135935.0,14.43,14.48,14.42,14.46,135935.0
2019-01-09 10:00:00,14.47,14.5,14.42,14.5,169135.0,14.47,14.5,14.42,14.5,169135.0
2019-01-09 10:10:00,14.5,14.53,14.47,14.52,192745.0,14.5,14.53,14.47,14.52,192745.0
2019-01-09 10:20:00,14.52,14.58,14.5,14.56,210870.0,14.52,14.58,14.5,14.56,210870.0
2019-01-09 10:30:00,14.56,14.56,14.52,14.53,63565.0,14.56,14.56,14.52,14.53,63565.0
2019-01-09 10:40:00,14.54,14.55,14.48,14.52,270205.0,14.54,14.55,14.48,14.52,270205.0
2019-01-09 10:50:00,14.52,14.57,14.48,14.52,592510.0,14.52,14.57,14.48,14.52,592510.0
2019-01-09 11:00:00,14.52,14.57,14.5,14.56,231835.0,14.52,14.57,14.5,14.56,231835.0
2019-01-09 11:10:00,14.57,14.6,14.55,14.59,91875.0,14.57,14.6,14.55,14.59,91875.0
2019-01-09 11:20:00,14.59,14.65,14.59,14.63,110540.0,14.59,14.65,14.59,14.63,110540.0
2019-01-09 11:30:00,14.63,14.64,14.57,14.58,132835.0,14.63,14.64,14.57,14.58,132835.0
2019-01-09 11:40:00,14.59,14.64,14.59,14.64,103650.0,14.59,14.64,14.59,14.64,103650.0
2019-01-09 11:50:00,14.64,14.69,14.61,14.61,99150.0,14.64,14.69,14.61,14.61,99150.0
2019-01-09 12:00:00,14.61,14.64,14.58,14.6,241080.0,14.61,14.64,14.58,14.6,241080.0
2019-01-09 12:10:00,14.6,14.62,14.6,14.6,80885.0,14.6,14.62,14.6,14.6,80885.0
2019-01-09 12:20:00,14.61,14.61,14.54,14.55,183875.0,14.61,14.61,14.54,14.55,183875.0
2019-01-09 12:30:00,14.55,14.6,14.55,14.59,133140.0,14.55,14.6,14.55,14.59,133140.0
2019-01-09 12:40:00,14.58,14.6,14.57,14.59,148255.0,14.58,14.6,14.57,14.59,148255.0
2019-01-09 12:50:00,14.6,14.61,14.59,14.6,116940.0,14.6,14.61,14.59,14.6,116940.0
2019-01-09 13:00:00,14.59,14.6,14.56,14.58,167405.0,14.59,14.6,14.56,14.58,167405.0
2019-01-09 13:10:00,14.58,14.63,14.58,14.63,108785.0,14.58,14.63,14.58,14.63,108785.0
2019-01-09 13:20:00,14.62,14.65,14.61,14.62,129295.0,14.62,14.65,14.61,14.62,129295.0
2019-01-09 13:30:00,14.63,14.66,14.63,14.64,120510.0,14.63,14.66,14.63,14.64,120510.0
2019-01-09 13:40:00,14.65,14.66,14.64,14.64,67860.0,14.65,14.66,14.64,14.64,67860.0
2019-01-09 13:50:00,14.64,14.64,14.59,14.6,80555.0,14.64,14.64,14.59,14.6,80555.0
2019-01-09 14:00:00,14.61,14.66,14.6,14.66,111555.0,14.61,14.66,14.6,14.66,111555.0
2019-01-09 14:10:00,14.66,14.67,14.61,14.61,280945.0,14.66,14.67,14.61,14.61,280945.0
2019-01-09 14:20:00,14.61,14.63,14.59,14.61,92225.0,14.61,14.63,14.59,14.61,92225.0
2019-01-09 14:30:00,14.61,14.63,14.59,14.62,57160.0,14.61,14.63,14.59,14.62,57160.0
2019-01-09 14:40:00,14.62,14.64,14.62,14.63,76040.0,14.62,14.64,14.62,14.63,76040.0
2019-01-09 14:50:00,14.63,14.63,14.61,14.61,62480.0,14.63,14.63,14.61,14.61,62480.0
2019-01-09 15:00:00,14.61,14.62,14.6,14.6,90980.0,14.61,14.62,14.6,14.6,90980.0
2019-01-09 15:10:00,14.6,14.62,14.59,14.61,93140.0,14.6,14.62,14.59,14.61,93140.0
2019-01-09 15:20:00,14.61,14.63,14.6,14.61,112810.0,14.61,14.63,14.6,14.61,112810.0
2019-01-09 15:30:00,14.61,14.62,14.58,14.6,161170.0,14.61,14.62,14.58,14.6,161170.0
2019-01-09 15:40:00,14.6,14.6,14.57,14.58,335280.0,14.6,14.6,14.57,14.58,335280.0
2019-01-09 15:50:00,14.58,14.63,14.56,14.62,599200.0,14.58,14.63,14.56,14.62,599200.0
2019-01-10 09:30:00,14.45,14.45,14.13,14.2,350245.0,14.45,14.45,14.13,14.2,350245.0
2019-01-10 09:40:00,14.18,14.25,14.1,14.16,247020.0,14.18,14.25,14.1,14.16,247020.0
2019-01-10 09:50:00,14.17,14.2,14.04,14.12,270920.0,14.17,14.2,14.04,14.12,270920.0
2019-01-10 10:00:00,14.12,14.2,14.12,14.19,192255.0,14.12,14.2,14.12,14.19,192255.0
2019-01-10 10:10:00,14.2,14.23,14.17,14.23,159145.0,14.2,14.23,14.17,14.23,159145.0
2019-01-10 10:20:00,14.22,14.31,14.21,14.3,397945.0,14.22,14.31,14.21,14.3,397945.0
2019-01-10 10:30:00,14.3,14.35,14.27,14.35,101355.0,14.3,14.35,14.27,14.35,101355.0
2019-01-10 10:40:00,14.34,14.38,14.31,14.37,119210.0,14.34,14.38,14.31,14.37,119210.0
2019-01-10 10:50:00,14.37,14.39,14.37,14.39,76740.0,14.37,14.39,14.37,14.39,76740.0
2019-01-10 11:00:00,14.39,14.42,14.36,14.4,100550.0,14.39,14.42,14.36,14.4,100550.0
2019-01-10 11:10:00,14.39,14.39,14.35,14.35,80340.0,14.39,14.39,14.35,14.35,80340.0
2019-01-10 11:20:00,14.34,14.38,14.34,14.37,87145.0,14.34,14.38,14.34,14.37,87145.0
2019-01-10 11:30:00,14.37,14.47,14.37,14.46,74225.0,14.37,14.47,14.37,14.46,74225.0
2019-01-10 11:40:00,14.46,14.49,14.44,14.46,126345.0,14.46,14.49,14.44,14.46,126345.0
2019-01-10 11:50:00,14.46,14.5,14.44,14.5,112590.0,14.46,14.5,14.44,14.5,112590.0
2019-01-10 12:00:00,14.49,14.55,14.49,14.54,86275.0,14.49,14.55,14.49,14.54,86275.0
2019-01-10 12:10:00,14.53,14.57,14.53,14.53,83100.0,14.53,14.57,14.53,14.53,83100.0
2019-01-10 12:20:00,14.53,14.54,14.52,14.54,60245.0,14.53,14.54,14.52,14.54,60245.0
2019-01-10 12:30:00,14.54,14.57,14.54,14.57,50365.0,14.54,14.57,14.54,14.57,50365.0
2019-01-10 12:40:00,14.56,14.61,14.55,14.59,116740.0,14.56,14.61,14.55,14.59,116740.0
2019-01-10 12:50:00,14.58,14.59,14.53,14.54,91470.0,14.58,14.59,14.53,14.54,91470.0
2019-01-10 13:00:00,14.54,14.56,14.51,14.51,71835.0,14.54,14.56,14.51,14.51,71835.0
2019-01-10 13:10:00,14.5,14.52,14.48,14.49,85100.0,14.5,14.52,14.48,14.49,85100.0
2019-01-10 13:20:00,14.49,14.53,14.48,14.53,47315.0,14.49,14.53,14.48,14.53,47315.0
2019-01-10 13:30:00,14.54,14.54,14.51,14.51,66755.0,14.54,14.54,14.51,14.51,66755.0
2019-01-10 13:40:00,14.51,14.52,14.48,14.51,53285.0,14.51,14.52,14.48,14.51,53285.0
2019-01-10 13:50:00,14.53,14.58,14.52,14.57,143920.0,14.53,14.58,14.52,14.57,143920.0
2019-01-10 14:00:00,14.58,14.59,14.56,14.59,113680.0,14.58,14.59,14.56,14.59,113680.0
2019-01-10 14:10:00,14.59,14.63,14.59,14.63,109470.0,14.59,14.63,14.59,14.63,109470.0
2019-01-10 14:20:00,14.63,14.65,14.63,14.64,103385.0,14.63,14.65,14.63,14.64,103385.0
2019-01-10 14:30:00,14.65,14.65,14.6,14.61,75730.0,14.65,14.65,14.6,14.61,75730.0
2019-01-10 14:40:00,14.62,14.63,14.59,14.59,87165.0,14.62,14.63,14.59,14.59,87165.0
2019-01-10 14:50:00,14.59,14.59,14.55,14.58,197305.0,14.59,14.59,14.55,14.58,197305.0
2019-01-10 15:00:00,14.58,14.6,14.58,14.59,93590.0,14.58,14.6,14.58,14.59,93590.0
2019-01-10 15:10:00,14.58,14.59,14.56,14.58,106085.0,14.58,14.59,14.56,14.58,106085.0
2019-01-10 15:20:00,14.58,14.61,14.58,14.61,95355.0,14.58,14.61,14.58,14.61,95355.0
2019-01-10 15:30:00,14.61,14.62,14.59,14.61,147990.0,14.61,14.62,14.59,14.61,147990.0
2019-01-10 15:40:00,14.61,14.64,14.61,14.63,321880.0,14.61,14.64,14.61,14.63,321880.0
2019-01-10 15:50:00,14.63,14.65,14.61,14.65,342445.0,14.63,14.65,14.61,14.65,342445.0
2019-01-11 09:30:00,14.6,14.68,14.59,14.62,195915.0,14.6,14.68,14.59,14.62,195915.0
2019-01-11 09:40:00,14.62,14.66,14.61,14.63,88045.0,14.62,14.66,14.61,14.63,88045.0
2019-01-11 09:50:00,14.61,14.62,14.57,14.61,60125.0,14.61,14.62,14.57,14.61,60125.0
2019-01-11 10:00:00,14.62,14.67,14.6,14.67,151560.0,14.62,14.67,14.6,14.67,151560.0
2019-01-11 10:10:00,14.66,14.67,14.58,14.63,122850.0,14.66,14.67,14.58,14.63,122850.0
2019-01-11 10:20:00,14.62,14.62,14.52,14.52,103795.0,14.62,14.62,14.52,14.52,103795.0
2019-01-11 10:30:00,14.51,14.56,14.51,14.56,72670.0,14.51,14.56,14.51,14.56,72670.0
2019-01-11 10:40:00,14.57,14.61,14.54,14.6,51980.0,14.57,14.61,14.54,14.6,51980.0
2019-01-11 10:50:00,14.6,14.63,14.57,14.61,66220.0,14.6,14.63,14.57,14.61,66220.0
2019-01-11 11:00:00,14.61,14.62,14.57,14.6,39100.0,14.61,14.62,14.57,14.6,39100.0
2019-01-11 11:10:00,14.6,14.6,14.57,14.59,61815.0,14.6,14.6,14.57,14.59,61815.0
2019-01-11 11:20:00,14.59,14.59,14.5,14.51,79155.0,14.59,14.59,14.5,14.51,79155.0
2019-01-11 11:30:00,14.51,14.54,14.5,14.51,57470.0,14.51,14.54,14.5,14.51,57470.0
2019-01-11 11:40:00,14.51,14.52,14.49,14.51,69620.0,14.51,14.52,14.49,14.51,69620.0
2019-01-11 11:50:00,14.51,14.51,14.45,14.51,67765.0,14.51,14.51,14.45,14.51,67765.0
2019-01-11 12:00:00,14.5,14.53,14.48,14.5,119830.0,14.5,14.53,14.48,14.5,119830.0
2019-01-11 12:10:00,14.51,14.53,14.5,14.51,34365.0,14.51,14.53,14.5,14.51,34365.0
2019-01-11 12:20:00,14.51,14.59,14.5,14.58,67780.0,14.51,14.59,14.5,14.58,67780.0
2019-01-11 12:30:00,14.58,14.58,14.53,14.55,48375.0,14.58,14.58,14.53,14.55,48375.0
2019-01-11 12:40:00,14.55,14.58,14.55,14.57,33140.0,14.55,14.58,14.55,14.57,33140.0
2019-01-11 12:50:00,14.57,14.57,14.52,14.56,33485.0,14.57,14.57,14.52,14.56,33485.0
2019-01-11 13:00:00,14.55,14.57,14.53,14.54,43015.0,14.55,14.57,14.53,14.54,43015.0
2019-01-11 13:10:00,14.54,14.59,14.54,14.57,57810.0,14.54,14.59,14.54,14.57,57810.0
2019-01-11 13:20:00,14.57,14.57,14.54,14.57,42850.0,14.57,14.57,14.54,14.57,42850.0
2019-01-11 13:30:00,14.56,14.58,14.56,14.58,54980.0,14.56,14.58,14.56,14.58,54980.0
2019-01-11 13:40:00,14.57,14.6,14.56,14.58,84875.0,14.57,14.6,14.56,14.58,84875.0
2019-01-11 13:50:00,14.58,14.61,14.58,14.61,89765.0,14.58,14.61,14.58,14.61,89765.0
2019-01-11 14:00:00,14.6,14.61,14.59,14.6,56880.0,14.6,14.61,14.59,14.6,56880.0
2019-01-11 14:10:00,14.59,14.6,14.58,14.6,50335.0,14.59,14.6,14.58,14.6,50335.0
2019-01-11 14:20:00,14.6,14.6,14.58,14.59,69525.0,14.6,14.6,14.58,14.59,69525.0
2019-01-11 14:30:00,14.59,14.6,14.58,14.59,61285.0,14.59,14.6,14.58,14.59,61285.0
2019-01-11 14:40:00,14.59,14.59,14.56,14.57,51585.0,14.59,14.59,14.56,14.57,51585.0
2019-01-11 14:50:00,14.57,14.58,14.55,14.57,73900.0,14.57,14.58,14.55,14.57,73900.0
2019-01-11 15:00:00,14.58,14.6,14.57,14.6,84775.0,14.58,14.6,14.57,14.6,84775.0
2019-01-11 15:10:00,14.59,14.61,14.58,14.58,101500.0,14.59,14.61,14.58,14.58,101500.0
2019-01-11 15:20:00,14.58,14.59,14.55,14.56,98110.0,14.58,14.59,14.55,14.56,98110.0
2019-01-11 15:30:00,14.57,14.61,14.57,14.61,128425.0,14.57,14.61,14.57,14.61,128425.0
2019-01-11 15:40:00,14.61,14.63,14.6,14.63,151990.0,14.61,14.63,14.6,14.63,151990.0
2019-01-11 15:50:00,14.63,14.67,14.62,14.65,616720.0,14.63,14.67,14.62,14.65,616720.0
2019-01-14 09:30:00,14.52,14.55,14.41,14.52,126215.0,14.52,14.55,14.41,14.52,126215.0
2019-01-14 09:40:00,14.53,14.54,14.47,14.49,73440.0,14.53,14.54,14.47,14.49,73440.0
2019-01-14 09:50:00,14.5,14.54,14.46,14.47,80160.0,14.5,14.54,14.46,14.47,80160.0
2019-01-14 10:00:00,14.47,14.47,14.39,14.42,117845.0,14.47,14.47,14.39,14.42,117845.0
2019-01-14 10:10:00,14.43,14.44,14.39,14.42,87860.0,14.43,14.44,14.39,14.42,87860.0
2019-01-14 10:20:00,14.43,14.44,14.41,14.41,53580.0,14.43,14.44,14.41,14.41,53580.0
2019-01-14 10:30:00,14.41,14.51,14.38,14.51,297485.0,14.41,14.51,14.38,14.51,297485.0
2019-01-14 10:40:00,14.51,14.52,14.46,14.47,62315.0,14.51,14.52,14.46,14.47,62315.0
2019-01-14 10:50:00,14.48,14.52,14.48,14.51,86600.0,14.48,14.52,14.48,14.51,86600.0
2019-01-14 11:00:00,14.5,14.52,14.47,14.47,111930.0,14.5,14.52,14.47,14.47,111930.0
2019-01-14 11:10:00,14.46,14.48,14.42,14.47,121680.0,14.46,14.48,14.42,14.47,121680.0
2019-01-14 11:20:00,14.46,14.5,14.45,14.5,54450.0,14.46,14.5,14.45,14.5,54450.0
2019-01-14 11:30:00,14.5,14.53,14.48,14.53,94235.0,14.5,14.53,14.48,14.53,94235.0
2019-01-14 11:40:00,14.52,14.52,14.51,14.52,44105.0,14.52,14.52,14.51,14.52,44105.0
2019-01-14 11:50:00,14.52,14.52,14.49,14.51,51210.0,14.52,14.52,14.49,14.51,51210.0
2019-01-14 12:00:00,14.51,14.52,14.49,14.51,47400.0,14.51,14.52,14.49,14.51,47400.0
2019-01-14 12:10:00,14.5,14.51,14.46,14.49,57665.0,14.5,14.51,14.46,14.49,57665.0
2019-01-14 12:20:00,14.48,14.5,14.48,14.49,34240.0,14.48,14.5,14.48,14.49,34240.0
2019-01-14 12:30:00,14.49,14.49,14.46,14.47,58825.0,14.49,14.49,14.46,14.47,58825.0
2019-01-14 12:40:00,14.48,14.51,14.48,14.51,42920.0,14.48,14.51,14.48,14.51,42920.0
2019-01-14 12:50:00,14.51,14.51,14.47,14.47,41840.0,14.51,14.51,14.47,14.47,41840.0
2019-01-14 13:00:00,14.47,14.49,14.47,14.49,32040.0,14.47,14.49,14.47,14.49,32040.0
2019-01-14 13:10:00,14.49,14.5,14.48,14.5,50575.0,14.49,14.5,14.48,14.5,50575.0
2019-01-14 13:20:00,14.5,14.52,14.5,14.52,31200.0,14.5,14.52,14.5,14.52,31200.0
2019-01-14 13:30:00,14.52,14.56,14.52,14.56,29665.0,14.52,14.56,14.52,14.56,29665.0
2019-01-14 13:40:00,14.56,14.57,14.56,14.56,30435.0,14.56,14.57,14.56,14.56,30435.0
2019-01-14 13:50:00,14.57,14.57,14.55,14.55,24030.0,14.57,14.57,14.55,14.55,24030.0
2019-01-14 14:00:00,14.56,14.56,14.54,14.54,76120.0,14.56,14.56,14.54,14.54,76120.0
2019-01-14 14:10:00,14.54,14.54,14.51,14.52,80135.0,14.54,14.54,14.51,14.52,80135.0
2019-01-14 14:20:00,14.52,14.53,14.51,14.53,80425.0,14.52,14.53,14.51,14.53,80425.0
2019-01-14 14:30:00,14.53,14.54,14.53,14.54,37525.0,14.53,14.54,14.53,14.54,37525.0
2019-01-14 14:40:00,14.54,14.55,14.53,14.55,79070.0,14.54,14.55,14.53,14.55,79070.0
2019-01-14 14:50:00,14.54,14.55,14.54,14.54,97545.0,14.54,14.55,14.54,14.54,97545.0
2019-01-14 15:00:00,14.54,14.55,14.53,14.55,109895.0,14.54,14.55,14.53,14.55,109895.0
2019-01-14 15:10:00,14.55,14.55,14.53,14.53,75100.0,14.55,14.55,14.53,14.53,75100.0
2019-01-14 15:20:00,14.54,14.55,14.53,14.53,66130.0,14.54,14.55,14.53,14.53,66130.0
2019-01-14 15:30:00,14.53,14.55,14.51,14.51,118650.0,14.53,14.55,14.51,14.51,118650.0
2019-01-14 15:40:00,14.51,14.51,14.48,14.48,211125.0,14.51,14.51,14.48,14.48,211125.0
2019-01-14 15:50:00,14.48,14.49,14.45,14.45,262940.0,14.48,14.49,14.45,14.45,262940.0
2019-01-15 09:30:00,14.51,14.75,14.51,14.74,190915.0,14.51,14.75,14.51,14.74,190915.0
2019-01-15 09:40:00,14.75,14.76,14.65,14.72,179420.0,14.75,14.76,14.65,14.72,179420.0
2019-01-15 09:50:00,14.72,14.77,14.71,14.73,66000.0,14.72,14.77,14.71,14.73,66000.0
2019-01-15 10:00:00,14.75,14.84,14.75,14.8,169275.0,14.75,14.84,14.75,14.8,169275.0
2019-01-15 10:10:00,14.79,14.85,14.76,14.85,107865.0,14.79,14.85,14.76,14.85,107865.0
2019-01-15 10:20:00,14.84,14.85,14.79,14.81,77000.0,14.84,14.85,14.79,14.81,77000.0
2019-01-15 10:30:00,14.82,14.86,14.8,14.82,152235.0,14.82,14.86,14.8,14.82,152235.0
2019-01-15 10:40:00,14.82,14.87,14.81,14.82,106035.0,14.82,14.87,14.81,14.82,106035.0
2019-01-15 10:50:00,14.83,14.88,14.83,14.87,75420.0,14.83,14.88,14.83,14.87,75420.0
2019-01-15 11:00:00,14.87,14.88,14.84,14.85,119940.0,14.87,14.88,14.84,14.85,119940.0
2019-01-15 11:10:00,14.85,14.87,14.83,14.86,129105.0,14.85,14.87,14.83,14.86,129105.0
2019-01-15 11:20:00,14.86,14.91,14.86,14.9,77150.0,14.86,14.91,14.86,14.9,77150.0
2019-01-15 11:30:00,14.89,14.92,14.89,14.91,123050.0,14.89,14.92,14.89,14.91,123050.0
2019-01-15 11:40:00,14.91,14.95,14.9,14.94,205170.0,14.91,14.95,14.9,14.94,205170.0
2019-01-15 11:50:00,14.94,14.99,14.92,14.97,249960.0,14.94,14.99,14.92,14.97,249960.0
2019-01-15 12:00:00,14.97,14.99,14.97,14.97,69240.0,14.97,14.99,14.97,14.97,69240.0
2019-01-15 12:10:00,14.97,15.0,14.97,14.98,147455.0,14.97,15.0,14.97,14.98,147455.0
2019-01-15 12:20:00,14.98,15.0,14.98,15.0,100580.0,14.98,15.0,14.98,15.0,100580.0
2019-01-15 12:30:00,15.0,15.0,14.96,14.96,65790.0,15.0,15.0,14.96,14.96,65790.0
2019-01-15 12:40:00,14.96,14.99,14.95,14.98,88955.0,14.96,14.99,14.95,14.98,88955.0
2019-01-15 12:50:00,14.98,14.98,14.97,14.98,76010.0,14.98,14.98,14.97,14.98,76010.0
2019-01-15 13:00:00,14.98,15.0,14.98,15.0,54595.0,14.98,15.0,14.98,15.0,54595.0
2019-01-15 13:10:00,15.0,15.03,14.99,15.02,188635.0,15.0,15.03,14.99,15.02,188635.0
2019-01-15 13:20:00,15.02,15.05,15.01,15.04,112105.0,15.02,15.05,15.01,15.04,112105.0
2019-01-15 13:30:00,15.04,15.06,15.04,15.05,102870.0,15.04,15.06,15.04,15.05,102870.0
2019-01-15 13:40:00,15.05,15.05,15.02,15.03,87230.0,15.05,15.05,15.02,15.03,87230.0
2019-01-15 13:50:00,15.02,15.04,15.02,15.03,106860.0,15.02,15.04,15.02,15.03,106860.0
2019-01-15 14:00:00,15.03,15.06,15.02,15.04,273880.0,15.03,15.06,15.02,15.04,273880.0
2019-01-15 14:10:00,15.04,15.04,15.0,15.01,687835.0,15.04,15.04,15.0,15.01,687835.0
2019-01-15 14:20:00,15.01,15.01,14.96,14.97,139130.0,15.01,15.01,14.96,14.97,139130.0
2019-01-15 14:30:00,14.96,14.97,14.93,14.95,189470.0,14.96,14.97,14.93,14.95,189470.0
2019-01-15 14:40:00,14.95,15.01,14.95,14.99,316905.0,14.95,15.01,14.95,14.99,316905.0
2019-01-15 14:50:00,14.99,15.02,14.98,15.01,275210.0,14.99,15.02,14.98,15.01,275210.0
2019-01-15 15:00:00,15.01,15.04,15.0,15.04,182765.0,15.01,15.04,15.0,15.04,182765.0
2019-01-15 15:10:00,15.04,15.04,15.0,15.0,302265.0,15.04,15.04,15.0,15.0,302265.0
2019-01-15 15:20:00,15.0,15.01,14.99,15.0,303955.0,15.0,15.01,14.99,15.0,303955.0
2019-01-15 15:30:00,15.0,15.01,14.99,15.01,321125.0,15.0,15.01,14.99,15.01,321125.0
2019-01-15 15:40:00,15.01,15.01,14.98,14.98,652685.0,15.01,15.01,14.98,14.98,652685.0
2019-01-15 15:50:00,14.98,14.98,14.9,14.93,951980.0,14.98,14.98,14.9,14.93,951980.0
2019-01-16 09:30:00,14.92,15.0,14.67,14.67,610235.0,14.92,15.0,14.67,14.67,610235.0
2019-01-16 09:40:00,14.67,14.8,14.67,14.72,234965.0,14.67,14.8,14.67,14.72,234965.0
2019-01-16 09:50:00,14.73,14.82,14.73,14.73,207110.0,14.73,14.82,14.73,14.73,207110.0
2019-01-16 10:00:00,14.76,14.76,14.7,14.73,75655.0,14.76,14.76,14.7,14.73,75655.0
2019-01-16 10:10:00,14.72,14.72,14.61,14.62,74490.0,14.72,14.72,14.61,14.62,74490.0
2019-01-16 10:20:00,14.62,14.62,14.47,14.48,167200.0,14.62,14.62,14.47,14.48,167200.0
2019-01-16 10:30:00,14.48,14.52,14.44,14.49,136965.0,14.48,14.52,14.44,14.49,136965.0
2019-01-16 10:40:00,14.48,14.53,14.45,14.48,116340.0,14.48,14.53,14.45,14.48,116340.0
2019-01-16 10:50:00,14.48,14.49,14.46,14.47,60825.0,14.48,14.49,14.46,14.47,60825.0
2019-01-16 11:00:00,14.47,14.48,14.42,14.44,93155.0,14.47,14.48,14.42,14.44,93155.0
2019-01-16 11:10:00,14.44,14.48,14.44,14.46,58665.0,14.44,14.48,14.44,14.46,58665.0
2019-01-16 11:20:00,14.46,14.46,14.42,14.45,54175.0,14.46,14.46,14.42,14.45,54175.0
2019-01-16 11:30:00,14.45,14.46,14.43,14.43,77415.0,14.45,14.46,14.43,14.43,77415.0
2019-01-16 11:40:00,14.43,14.44,14.34,14.38,332220.0,14.43,14.44,14.34,14.38,332220.0
2019-01-16 11:50:00,14.38,14.4,14.36,14.4,113620.0,14.38,14.4,14.36,14.4,113620.0
2019-01-16 12:00:00,14.4,14.42,14.39,14.42,92115.0,14.4,14.42,14.39,14.42,92115.0
2019-01-16 12:10:00,14.43,14.46,14.4,14.43,151920.0,14.43,14.46,14.4,14.43,151920.0
2019-01-16 12:20:00,14.43,14.44,14.4,14.43,83155.0,14.43,14.44,14.4,14.43,83155.0
2019-01-16 12:30:00,14.42,14.46,14.41,14.46,55375.0,14.42,14.46,14.41,14.46,55375.0
2019-01-16 12:40:00,14.46,14.47,14.44,14.44,56875.0,14.46,14.47,14.44,14.44,56875.0
2019-01-16 12:50:00,14.45,14.47,14.44,14.47,52010.0,14.45,14.47,14.44,14.47,52010.0
2019-01-16 13:00:00,14.45,14.48,14.45,14.48,60155.0,14.45,14.48,14.45,14.48,60155.0
2019-01-16 13:10:00,14.48,14.49,14.46,14.47,51425.0,14.48,14.49,14.46,14.47,51425.0
2019-01-16 13:20:00,14.48,14.48,14.44,14.45,101575.0,14.48,14.48,14.44,14.45,101575.0
2019-01-16 13:30:00,14.45,14.47,14.45,14.46,48030.0,14.45,14.47,14.45,14.46,48030.0
2019-01-16 13:40:00,14.46,14.46,14.43,14.46,50170.0,14.46,14.46,14.43,14.46,50170.0
2019-01-16 13:50:00,14.46,14.46,14.43,14.44,53415.0,14.46,14.46,14.43,14.44,53415.0
2019-01-16 14:00:00,14.45,14.45,14.43,14.44,57955.0,14.45,14.45,14.43,14.44,57955.0
2019-01-16 14:10:00,14.44,14.47,14.44,14.47,53910.0,14.44,14.47,14.44,14.47,53910.0
2019-01-16 14:20:00,14.47,14.49,14.47,14.48,78080.0,14.47,14.49,14.47,14.48,78080.0
2019-01-16 14:30:00,14.49,14.51,14.47,14.5,67525.0,14.49,14.51,14.47,14.5,67525.0
2019-01-16 14:40:00,14.5,14.53,14.49,14.53,90350.0,14.5,14.53,14.49,14.53,90350.0
2019-01-16 14:50:00,14.53,14.54,14.51,14.52,112620.0,14.53,14.54,14.51,14.52,112620.0
2019-01-16 15:00:00,14.51,14.52,14.49,14.49,135715.0,14.51,14.52,14.49,14.49,135715.0
2019-01-16 15:10:00,14.49,14.51,14.48,14.5,122845.0,14.49,14.51,14.48,14.5,122845.0
2019-01-16 15:20:00,14.5,14.51,14.48,14.49,137125.0,14.5,14.51,14.48,14.49,137125.0
2019-01-16 15:30:00,14.49,14.49,14.45,14.46,188345.0,14.49,14.49,14.45,14.46,188345.0
2019-01-16 15:40:00,14.46,14.46,14.44,14.45,238080.0,14.46,14.46,14.44,14.45,238080.0
2019-01-16 15:50:00,14.45,14.49,14.43,14.47,582375.0,14.45,14.49,14.43,14.47,582375.0
2019-01-17 09:30:00,14.39,14.62,14.32,14.6,165920.0,14.39,14.62,14.32,14.6,165920.0
2019-01-17 09:40:00,14.6,14.64,14.57,14.59,177895.0,14.6,14.64,14.57,14.59,177895.0
2019-01-17 09:50:00,14.59,14.63,14.58,14.61,151645.0,14.59,14.63,14.58,14.61,151645.0
2019-01-17 10:00:00,14.6,14.61,14.57,14.59,169165.0,14.6,14.61,14.57,14.59,169165.0
2019-01-17 10:10:00,14.59,14.6,14.51,14.51,70990.0,14.59,14.6,14.51,14.51,70990.0
2019-01-17 10:20:00,14.52,14.58,14.52,14.58,36430.0,14.52,14.58,14.52,14.58,36430.0
2019-01-17 10:30:00,14.57,14.57,14.5,14.52,58585.0,14.57,14.57,14.5,14.52,58585.0
2019-01-17 10:40:00,14.53,14.56,14.52,14.53,34545.0,14.53,14.56,14.52,14.53,34545.0
2019-01-17 10:50:00,14.53,14.54,14.52,14.53,31875.0,14.53,14.54,14.52,14.53,31875.0
2019-01-17 11:00:00,14.53,14.56,14.52,14.55,59020.0,14.53,14.56,14.52,14.55,59020.0
2019-01-17 11:10:00,14.55,14.56,14.53,14.53,53000.0,14.55,14.56,14.53,14.53,53000.0
2019-01-17 11:20:00,14.53,14.57,14.53,14.57,40555.0,14.53,14.57,14.53,14.57,40555.0
2019-01-17 11:30:00,14.56,14.59,14.56,14.57,56000.0,14.56,14.59,14.56,14.57,56000.0
2019-01-17 11:40:00,14.57,14.58,14.54,14.55,46005.0,14.57,14.58,14.54,14.55,46005.0
2019-01-17 11:50:00,14.55,14.56,14.53,14.56,45025.0,14.55,14.56,14.53,14.56,45025.0
2019-01-17 12:00:00,14.56,14.59,14.55,14.56,75035.0,14.56,14.59,14.55,14.56,75035.0
2019-01-17 12:10:00,14.57,14.57,14.54,14.55,32245.0,14.57,14.57,14.54,14.55,32245.0
2019-01-17 12:20:00,14.55,14.57,14.54,14.55,36405.0,14.55,14.57,14.54,14.55,36405.0
2019-01-17 12:30:00,14.55,14.56,14.53,14.54,47970.0,14.55,14.56,14.53,14.54,47970.0
2019-01-17 12:40:00,14.54,14.54,14.51,14.53,63560.0,14.54,14.54,14.51,14.53,63560.0
2019-01-17 12:50:00,14.52,14.52,14.49,14.5,46925.0,14.52,14.52,14.49,14.5,46925.0
2019-01-17 13:00:00,14.5,14.52,14.5,14.51,37485.0,14.5,14.52,14.5,14.51,37485.0
2019-01-17 13:10:00,14.52,14.54,14.51,14.54,36835.0,14.52,14.54,14.51,14.54,36835.0
2019-01-17 13:20:00,14.54,14.55,14.52,14.53,34315.0,14.54,14.55,14.52,14.53,34315.0
2019-01-17 13:30:00,14.53,14.55,14.52,14.53,49400.0,14.53,14.55,14.52,14.53,49400.0
2019-01-17 13:40:00,14.52,14.52,14.5,14.51,27475.0,14.52,14.52,14.5,14.51,27475.0
2019-01-17 13:50:00,14.51,14.55,14.51,14.54,30500.0,14.51,14.55,14.51,14.54,30500.0
2019-01-17 14:00:00,14.54,14.57,14.54,14.57,34325.0,14.54,14.57,14.54,14.57,34325.0
2019-01-17 14:10:00,14.56,14.58,14.54,14.58,76535.0,14.56,14.58,14.54,14.58,76535.0
2019-01-17 14:20:00,14.58,14.61,14.55,14.59,252635.0,14.58,14.61,14.55,14.59,252635.0
2019-01-17 14:30:00,14.58,14.62,14.57,14.59,105255.0,14.58,14.62,14.57,14.59,105255.0
2019-01-17 14:40:00,14.6,14.66,14.59,14.65,293665.0,14.6,14.66,14.59,14.65,293665.0
2019-01-17 14:50:00,14.66,14.66,14.55,14.57,183000.0,14.66,14.66,14.55,14.57,183000.0
2019-01-17 15:00:00,14.57,14.57,14.53,14.55,68675.0,14.57,14.57,14.53,14.55,68675.0
2019-01-17 15:10:00,14.55,14.55,14.52,14.55,103005.0,14.55,14.55,14.52,14.55,103005.0
2019-01-17 15:20:00,14.55,14.56,14.52,14.56,132710.0,14.55,14.56,14.52,14.56,132710.0
2019-01-17 15:30:00,14.55,14.58,14.55,14.57,102670.0,14.55,14.58,14.55,14.57,102670.0
2019-01-17 15:40:00,14.57,14.58,14.54,14.54,254090.0,14.57,14.58,14.54,14.54,254090.0
2019-01-17 15:50:00,14.54,14.54,14.52,14.53,387035.0,14.54,14.54,14.52,14.53,387035.0
2019-01-18 09:30:00,14.47,14.5,14.16,14.16,1234865.0,14.47,14.5,14.16,14.16,1234865.0
2019-01-18 09:40:00,14.17,14.29,14.17,14.18,224740.0,14.17,14.29,14.17,14.18,224740.0
2019-01-18 09:50:00,14.18,14.19,14.12,14.13,271935.0,14.18,14.19,14.12,14.13,271935.0
2019-01-18 10:00:00,14.14,14.14,13.98,14.01,658690.0,14.14,14.14,13.98,14.01,658690.0
2019-01-18 10:10:00,14.01,14.05,13.97,14.05,936120.0,14.01,14.05,13.97,14.05,936120.0
2019-01-18 10:20:00,14.04,14.11,14.01,14.06,635805.0,14.04,14.11,14.01,14.06,635805.0
2019-01-18 10:30:00,14.06,14.17,14.05,14.12,543430.0,14.06,14.17,14.05,14.12,543430.0
2019-01-18 10:40:00,14.12,14.2,14.1,14.14,452655.0,14.12,14.2,14.1,14.14,452655.0
2019-01-18 10:50:00,14.15,14.19,14.13,14.14,296190.0,14.15,14.19,14.13,14.14,296190.0
2019-01-18 11:00:00,14.14,14.14,14.07,14.09,447810.0,14.14,14.14,14.07,14.09,447810.0
2019-01-18 11:10:00,14.09,14.1,14.03,14.04,314560.0,14.09,14.1,14.03,14.04,314560.0
2019-01-18 11:20:00,14.04,14.11,14.03,14.11,255605.0,14.04,14.11,14.03,14.11,255605.0
2019-01-18 11:30:00,14.11,14.15,14.11,14.12,200865.0,14.11,14.15,14.11,14.12,200865.0
2019-01-18 11:40:00,14.12,14.13,14.04,14.04,243345.0,14.12,14.13,14.04,14.04,243345.0
2019-01-18 11:50:00,14.04,14.07,14.02,14.07,310175.0,14.04,14.07,14.02,14.07,310175.0
2019-01-18 12:00:00,14.07,14.14,14.07,14.1,277870.0,14.07,14.14,14.07,14.1,277870.0
2019-01-18 12:10:00,14.1,14.12,14.08,14.1,185680.0,14.1,14.12,14.08,14.1,185680.0
2019-01-18 12:20:00,14.1,14.14,14.09,14.13,179525.0,14.1,14.14,14.09,14.13,179525.0
2019-01-18 12:30:00,14.13,14.17,14.12,14.15,260570.0,14.13,14.17,14.12,14.15,260570.0
2019-01-18 12:40:00,14.15,14.15,14.1,14.12,262275.0,14.15,14.15,14.1,14.12,262275.0
2019-01-18 12:50:00,14.12,14.13,14.1,14.13,137920.0,14.12,14.13,14.1,14.13,137920.0
2019-01-18 13:00:00,14.13,14.16,14.12,14.16,80880.0,14.13,14.16,14.12,14.16,80880.0
2019-01-18 13:10:00,14.16,14.16,14.13,14.14,97550.0,14.16,14.16,14.13,14.14,97550.0
2019-01-18 13:20:00,14.14,14.15,14.11,14.12,252105.0,14.14,14.15,14.11,14.12,252105.0
2019-01-18 13:30:00,14.12,14.13,14.09,14.09,309815.0,14.12,14.13,14.09,14.09,309815.0
2019-01-18 13:40:00,14.09,14.1,14.07,14.08,129395.0,14.09,14.1,14.07,14.08,129395.0
2019-01-18 13:50:00,14.08,14.1,14.05,14.07,197865.0,14.08,14.1,14.05,14.07,197865.0
2019-01-18 14:00:00,14.07,14.07,14.02,14.06,187930.0,14.07,14.07,14.02,14.06,187930.0
2019-01-18 14:10:00,14.06,14.1,14.04,14.08,313325.0,14.06,14.1,14.04,14.08,313325.0
2019-01-18 14:20:00,14.08,14.09,14.05,14.09,340850.0,14.08,14.09,14.05,14.09,340850.0
2019-01-18 14:30:00,14.08,14.13,14.08,14.12,255885.0,14.08,14.13,14.08,14.12,255885.0
2019-01-18 14:40:00,14.12,14.14,14.11,14.13,272575.0,14.12,14.14,14.11,14.13,272575.0
2019-01-18 14:50:00,14.13,14.13,14.1,14.12,408550.0,14.13,14.13,14.1,14.12,408550.0
2019-01-18 15:00:00,14.12,14.12,14.09,14.1,416975.0,14.12,14.12,14.09,14.1,416975.0
2019-01-18 15:10:00,14.1,14.11,14.09,14.1,460700.0,14.1,14.11,14.09,14.1,460700.0
2019-01-18 15:20:00,14.1,14.1,14.08,14.08,266800.0,14.1,14.1,14.08,14.08,266800.0
2019-01-18 15:30:00,14.08,14.09,14.06,14.09,383525.0,14.08,14.09,14.06,14.09,383525.0
2019-01-18 15:40:00,14.09,14.09,14.06,14.06,486015.0,14.09,14.09,14.06,14.06,486015.0
2019-01-18 15:50:00,14.06,14.11,14.04,14.1,1527870.0,14.06,14.11,14.04,14.1,1527870.0
2019-01-22 09:30:00,13.8,13.94,13.63,13.92,1014610.0,13.8,13.94,13.63,13.92,1014610.0
2019-01-22 09:40:00,13.92,13.92,13.8,13.81,357185.0,13.92,13.92,13.8,13.81,357185.0
2019-01-22 09:50:00,13.82,13.9,13.79,13.85,410915.0,13.82,13.9,13.79,13.85,410915.0
2019-01-22 10:00:00,13.85,13.85,13.78,13.82,558605.0,13.85,13.85,13.78,13.82,558605.0
2019-01-22 10:10:00,13.83,13.85,13.76,13.77,271550.0,13.83,13.85,13.76,13.77,271550.0
2019-01-22 10:20:00,13.77,13.85,13.77,13.82,429385.0,13.77,13.85,13.77,13.82,429385.0
2019-01-22 10:30:00,13.82,13.85,13.81,13.83,296595.0,13.82,13.85,13.81,13.83,296595.0
2019-01-22 10:40:00,13.83,13.85,13.81,13.84,271955.0,13.83,13.85,13.81,13.84,271955.0
2019-01-22 10:50:00,13.84,13.88,13.82,13.84,334160.0,13.84,13.88,13.82,13.84,334160.0
2019-01-22 11:00:00,13.84,13.95,13.83,13.93,580860.0,13.84,13.95,13.83,13.93,580860.0
2019-01-22 11:10:00,13.94,14.05,13.93,14.04,293360.0,13.94,14.05,13.93,14.04,293360.0
2019-01-22 11:20:00,14.05,14.08,14.05,14.07,185325.0,14.05,14.08,14.05,14.07,185325.0
2019-01-22 11:30:00,14.07,14.08,14.04,14.06,133195.0,14.07,14.08,14.04,14.06,133195.0
2019-01-22 11:40:00,14.06,14.08,14.02,14.08,135195.0,14.06,14.08,14.02,14.08,135195.0
2019-01-22 11:50:00,14.07,14.1,14.04,14.04,126275.0,14.07,14.1,14.04,14.04,126275.0
2019-01-22 12:00:00,14.03,14.04,13.94,13.95,292155.0,14.03,14.04,13.94,13.95,292155.0
2019-01-22 12:10:00,13.95,13.95,13.89,13.9,518050.0,13.95,13.95,13.89,13.9,518050.0
2019-01-22 12:20:00,13.9,13.9,13.83,13.84,213020.0,13.9,13.9,13.83,13.84,213020.0
2019-01-22 12:30:00,13.84,13.89,13.83,13.89,151630.0,13.84,13.89,13.83,13.89,151630.0
2019-01-22 12:40:00,13.88,13.91,13.87,13.89,196640.0,13.88,13.91,13.87,13.89,196640.0
2019-01-22 12:50:00,13.89,13.9,13.88,13.88,97725.0,13.89,13.9,13.88,13.88,97725.0
2019-01-22 13:00:00,13.88,13.88,13.82,13.83,138400.0,13.88,13.88,13.82,13.83,138400.0
2019-01-22 13:10:00,13.83,13.84,13.75,13.75,301825.0,13.83,13.84,13.75,13.75,301825.0
2019-01-22 13:20:00,13.75,13.77,13.73,13.73,234250.0,13.75,13.77,13.73,13.73,234250.0
2019-01-22 13:30:00,13.73,13.84,13.72,13.84,142775.0,13.73,13.84,13.72,13.84,142775.0
2019-01-22 13:40:00,13.84,13.89,13.83,13.88,146940.0,13.84,13.89,13.83,13.88,146940.0
2019-01-22 13:50:00,13.87,13.88,13.86,13.87,143285.0,13.87,13.88,13.86,13.87,143285.0
2019-01-22 14:00:00,13.87,13.89,13.86,13.86,229365.0,13.87,13.89,13.86,13.86,229365.0
2019-01-22 14:10:00,13.86,13.86,13.85,13.86,162575.0,13.86,13.86,13.85,13.86,162575.0
2019-01-22 14:20:00,13.86,13.86,13.8,13.8,207445.0,13.86,13.86,13.8,13.8,207445.0
2019-01-22 14:30:00,13.79,13.86,13.79,13.83,386195.0,13.79,13.86,13.79,13.83,386195.0
2019-01-22 14:40:00,13.84,13.87,13.81,13.81,848160.0,13.84,13.87,13.81,13.81,848160.0
2019-01-22 14:50:00,13.81,13.86,13.81,13.85,180430.0,13.81,13.86,13.81,13.85,180430.0
2019-01-22 15:00:00,13.85,13.85,13.82,13.83,273155.0,13.85,13.85,13.82,13.83,273155.0
2019-01-22 15:10:00,13.83,13.84,13.81,13.83,360835.0,13.83,13.84,13.81,13.83,360835.0
2019-01-22 15:20:00,13.83,13.89,13.83,13.89,214065.0,13.83,13.89,13.83,13.89,214065.0
2019-01-22 15:30:00,13.89,13.99,13.88,13.99,313840.0,13.89,13.99,13.88,13.99,313840.0
2019-01-22 15:40:00,13.99,14.0,13.95,13.96,382860.0,13.99,14.0,13.95,13.96,382860.0
2019-01-22 15:50:00,13.97,13.98,13.88,13.97,1933560.0,13.97,13.98,13.88,13.97,1933560.0
2019-01-23 09:30:00,14.06,14.28,14.02,14.23,328610.0,14.06,14.28,14.02,14.23,328610.0
2019-01-23 09:40:00,14.22,14.45,14.2,14.43,518435.0,14.22,14.45,14.2,14.43,518435.0
2019-01-23 09:50:00,14.45,14.53,14.41,14.49,489485.0,14.45,14.53,14.41,14.49,489485.0
2019-01-23 10:00:00,14.49,14.54,14.41,14.47,414440.0,14.49,14.54,14.41,14.47,414440.0
2019-01-23 10:10:00,14.47,14.51,14.44,14.45,329555.0,14.47,14.51,14.44,14.45,329555.0
2019-01-23 10:20:00,14.45,14.52,14.4,14.41,400825.0,14.45,14.52,14.4,14.41,400825.0
2019-01-23 10:30:00,14.41,14.41,14.35,14.39,341280.0,14.41,14.41,14.35,14.39,341280.0
2019-01-23 10:40:00,14.39,14.4,14.21,14.22,210265.0,14.39,14.4,14.21,14.22,210265.0
2019-01-23 10:50:00,14.21,14.23,14.14,14.14,450985.0,14.21,14.23,14.14,14.14,450985.0
2019-01-23 11:00:00,14.15,14.18,14.15,14.16,284090.0,14.15,14.18,14.15,14.16,284090.0
2019-01-23 11:10:00,14.16,14.22,14.15,14.16,536500.0,14.16,14.22,14.15,14.16,536500.0
2019-01-23 11:20:00,14.16,14.17,14.07,14.08,147905.0,14.16,14.17,14.07,14.08,147905.0
2019-01-23 11:30:00,14.08,14.08,14.02,14.06,307705.0,14.08,14.08,14.02,14.06,307705.0
2019-01-23 11:40:00,14.06,14.07,14.02,14.02,222525.0,14.06,14.07,14.02,14.02,222525.0
2019-01-23 11:50:00,14.02,14.02,13.92,13.94,400900.0,14.02,14.02,13.92,13.94,400900.0
2019-01-23 12:00:00,13.94,13.99,13.91,13.93,241550.0,13.94,13.99,13.91,13.93,241550.0
2019-01-23 12:10:00,13.93,13.94,13.85,13.87,310530.0,13.93,13.94,13.85,13.87,310530.0
2019-01-23 12:20:00,13.88,13.95,13.84,13.92,175350.0,13.88,13.95,13.84,13.92,175350.0
2019-01-23 12:30:00,13.92,13.94,13.88,13.89,152590.0,13.92,13.94,13.88,13.89,152590.0
2019-01-23 12:40:00,13.89,13.94,13.89,13.93,171270.0,13.89,13.94,13.89,13.93,171270.0
2019-01-23 12:50:00,13.93,14.0,13.92,13.99,145095.0,13.93,14.0,13.92,13.99,145095.0
2019-01-23 13:00:00,13.98,14.02,13.97,14.02,781035.0,13.98,14.02,13.97,14.02,781035.0
2019-01-23 13:10:00,14.03,14.06,14.0,14.02,263120.0,14.03,14.06,14.0,14.02,263120.0
2019-01-23 13:20:00,14.03,14.1,14.02,14.05,259325.0,14.03,14.1,14.02,14.05,259325.0
2019-01-23 13:30:00,14.05,14.13,14.04,14.11,112570.0,14.05,14.13,14.04,14.11,112570.0
2019-01-23 13:40:00,14.11,14.11,14.06,14.08,132820.0,14.11,14.11,14.06,14.08,132820.0
2019-01-23 13:50:00,14.08,14.13,14.07,14.13,124525.0,14.08,14.13,14.07,14.13,124525.0
2019-01-23 14:00:00,14.13,14.17,14.12,14.15,459825.0,14.13,14.17,14.12,14.15,459825.0
2019-01-23 14:10:00,14.16,14.19,14.15,14.17,299400.0,14.16,14.19,14.15,14.17,299400.0
2019-01-23 14:20:00,14.17,14.19,14.16,14.19,130405.0,14.17,14.19,14.16,14.19,130405.0
2019-01-23 14:30:00,14.19,14.21,14.17,14.18,289560.0,14.19,14.21,14.17,14.18,289560.0
2019-01-23 14:40:00,14.18,14.19,14.16,14.18,331245.0,14.18,14.19,14.16,14.18,331245.0
2019-01-23 14:50:00,14.18,14.21,14.17,14.19,238060.0,14.18,14.21,14.17,14.19,238060.0
2019-01-23 15:00:00,14.19,14.22,14.19,14.2,189260.0,14.19,14.22,14.19,14.2,189260.0
2019-01-23 15:10:00,14.2,14.26,14.2,14.26,245240.0,14.2,14.26,14.2,14.26,245240.0
2019-01-23 15:20:00,14.26,14.27,14.24,14.25,159925.0,14.26,14.27,14.24,14.25,159925.0
2019-01-23 15:30:00,14.25,14.26,14.24,14.26,212005.0,14.25,14.26,14.24,14.26,212005.0
2019-01-23 15:40:00,14.26,14.26,14.24,14.26,410995.0,14.26,14.26,14.24,14.26,410995.0
2019-01-23 15:50:00,14.26,14.3,14.24,14.3,1040585.0,14.26,14.3,14.24,14.3,1040585.0
2019-01-24 09:30:00,14.31,14.45,14.31,14.38,224370.0,14.31,14.45,14.31,14.38,224370.0
2019-01-24 09:40:00,14.38,14.41,14.29,14.36,165525.0,14.38,14.41,14.29,14.36,165525.0
2019-01-24 09:50:00,14.35,14.41,14.33,14.38,164715.0,14.35,14.41,14.33,14.38,164715.0
2019-01-24 10:00:00,14.38,14.38,14.32,14.35,99665.0,14.38,14.38,14.32,14.35,99665.0
2019-01-24 10:10:00,14.34,14.41,14.33,14.4,168495.0,14.34,14.41,14.33,14.4,168495.0
2019-01-24 10:20:00,14.4,14.5,14.39,14.48,159720.0,14.4,14.5,14.39,14.48,159720.0
2019-01-24 10:30:00,14.48,14.49,14.44,14.45,86125.0,14.48,14.49,14.44,14.45,86125.0
2019-01-24 10:40:00,14.45,14.46,14.4,14.4,107900.0,14.45,14.46,14.4,14.4,107900.0
2019-01-24 10:50:00,14.4,14.44,14.39,14.43,159780.0,14.4,14.44,14.39,14.43,159780.0
2019-01-24 11:00:00,14.43,14.48,14.43,14.44,167975.0,14.43,14.48,14.43,14.44,167975.0
2019-01-24 11:10:00,14.44,14.46,14.4,14.45,379850.0,14.44,14.46,14.4,14.45,379850.0
2019-01-24 11:20:00,14.44,14.49,14.43,14.49,124615.0,14.44,14.49,14.43,14.49,124615.0
2019-01-24 11:30:00,14.49,14.54,14.47,14.53,116445.0,14.49,14.54,14.47,14.53,116445.0
2019-01-24 11:40:00,14.53,14.55,14.51,14.54,97970.0,14.53,14.55,14.51,14.54,97970.0
2019-01-24 11:50:00,14.54,14.57,14.53,14.57,88165.0,14.54,14.57,14.53,14.57,88165.0
2019-01-24 12:00:00,14.57,14.57,14.53,14.55,108470.0,14.57,14.57,14.53,14.55,108470.0
2019-01-24 12:10:00,14.55,14.56,14.52,14.52,127290.0,14.55,14.56,14.52,14.52,127290.0
2019-01-24 12:20:00,14.52,14.55,14.51,14.54,110120.0,14.52,14.55,14.51,14.54,110120.0
2019-01-24 12:30:00,14.54,14.55,14.5,14.53,121775.0,14.54,14.55,14.5,14.53,121775.0
2019-01-24 12:40:00,14.53,14.54,14.52,14.53,69045.0,14.53,14.54,14.52,14.53,69045.0
2019-01-24 12:50:00,14.53,14.54,14.51,14.53,94585.0,14.53,14.54,14.51,14.53,94585.0
2019-01-24 13:00:00,14.53,14.55,14.52,14.55,105320.0,14.53,14.55,14.52,14.55,105320.0
2019-01-24 13:10:00,14.55,14.55,14.52,14.55,107205.0,14.55,14.55,14.52,14.55,107205.0
2019-01-24 13:20:00,14.55,14.59,14.54,14.59,98695.0,14.55,14.59,14.54,14.59,98695.0
2019-01-24 13:30:00,14.59,14.59,14.55,14.58,145700.0,14.59,14.59,14.55,14.58,145700.0
2019-01-24 13:40:00,14.58,14.6,14.57,14.59,94020.0,14.58,14.6,14.57,14.59,94020.0
2019-01-24 13:50:00,14.59,14.6,14.57,14.58,120165.0,14.59,14.6,14.57,14.58,120165.0
2019-01-24 14:00:00,14.58,14.6,14.56,14.58,127925.0,14.58,14.6,14.56,14.58,127925.0
2019-01-24 14:10:00,14.58,14.59,14.53,14.54,104200.0,14.58,14.59,14.53,14.54,104200.0
2019-01-24 14:20:00,14.54,14.56,14.51,14.53,133365.0,14.54,14.56,14.51,14.53,133365.0
2019-01-24 14:30:00,14.53,14.53,14.51,14.51,96620.0,14.53,14.53,14.51,14.51,96620.0
2019-01-24 14:40:00,14.51,14.51,14.46,14.47,126665.0,14.51,14.51,14.46,14.47,126665.0
2019-01-24 14:50:00,14.47,14.48,14.46,14.47,138720.0,14.47,14.48,14.46,14.47,138720.0
2019-01-24 15:00:00,14.47,14.52,14.47,14.5,116620.0,14.47,14.52,14.47,14.5,116620.0
2019-01-24 15:10:00,14.5,14.52,14.49,14.5,184485.0,14.5,14.52,14.49,14.5,184485.0
2019-01-24 15:20:00,14.5,14.5,14.47,14.47,141835.0,14.5,14.5,14.47,14.47,141835.0
2019-01-24 15:30:00,14.47,14.52,14.47,14.52,176100.0,14.47,14.52,14.47,14.52,176100.0
2019-01-24 15:40:00,14.52,14.53,14.51,14.51,271415.0,14.52,14.53,14.51,14.51,271415.0
2019-01-24 15:50:00,14.51,14.53,14.5,14.5,573680.0,14.51,14.53,14.5,14.5,573680.0
2019-01-25 09:30:00,14.63,14.74,14.62,14.69,200300.0,14.63,14.74,14.62,14.69,200300.0
2019-01-25 09:40:00,14.7,14.76,14.68,14.72,317355.0,14.7,14.76,14.68,14.72,317355.0
2019-01-25 09:50:00,14.7,14.72,14.6,14.7,149650.0,14.7,14.72,14.6,14.7,149650.0
2019-01-25 10:00:00,14.69,14.76,14.68,14.73,221345.0,14.69,14.76,14.68,14.73,221345.0
2019-01-25 10:10:00,14.74,14.74,14.7,14.7,89275.0,14.74,14.74,14.7,14.7,89275.0
2019-01-25 10:20:00,14.7,14.7,14.67,14.69,78415.0,14.7,14.7,14.67,14.69,78415.0
2019-01-25 10:30:00,14.69,14.7,14.68,14.69,71930.0,14.69,14.7,14.68,14.69,71930.0
2019-01-25 10:40:00,14.7,14.7,14.69,14.69,93945.0,14.7,14.7,14.69,14.69,93945.0
2019-01-25 10:50:00,14.69,14.7,14.66,14.69,61605.0,14.69,14.7,14.66,14.69,61605.0
2019-01-25 11:00:00,14.7,14.77,14.7,14.77,137615.0,14.7,14.77,14.7,14.77,137615.0
2019-01-25 11:10:00,14.77,14.78,14.75,14.77,127655.0,14.77,14.78,14.75,14.77,127655.0
2019-01-25 11:20:00,14.77,14.79,14.76,14.78,108430.0,14.77,14.79,14.76,14.78,108430.0
2019-01-25 11:30:00,14.78,14.78,14.73,14.74,62865.0,14.78,14.78,14.73,14.74,62865.0
2019-01-25 11:40:00,14.74,14.75,14.72,14.74,78620.0,14.74,14.75,14.72,14.74,78620.0
2019-01-25 11:50:00,14.74,14.75,14.74,14.75,90290.0,14.74,14.75,14.74,14.75,90290.0
2019-01-25 12:00:00,14.75,14.75,14.71,14.71,46055.0,14.75,14.75,14.71,14.71,46055.0
2019-01-25 12:10:00,14.71,14.72,14.68,14.69,72350.0,14.71,14.72,14.68,14.69,72350.0
2019-01-25 12:20:00,14.69,14.7,14.68,14.7,122170.0,14.69,14.7,14.68,14.7,122170.0
2019-01-25 12:30:00,14.7,14.76,14.69,14.76,69065.0,14.7,14.76,14.69,14.76,69065.0
2019-01-25 12:40:00,14.76,14.76,14.7,14.73,51235.0,14.76,14.76,14.7,14.73,51235.0
2019-01-25 12:50:00,14.75,14.75,14.72,14.74,86275.0,14.75,14.75,14.72,14.74,86275.0
2019-01-25 13:00:00,14.74,14.75,14.71,14.73,148125.0,14.74,14.75,14.71,14.73,148125.0
2019-01-25 13:10:00,14.72,14.72,14.7,14.7,39765.0,14.72,14.72,14.7,14.7,39765.0
2019-01-25 13:20:00,14.7,14.74,14.68,14.74,47555.0,14.7,14.74,14.68,14.74,47555.0
2019-01-25 13:30:00,14.74,14.76,14.73,14.75,52550.0,14.74,14.76,14.73,14.75,52550.0
2019-01-25 13:40:00,14.75,14.76,14.74,14.76,71705.0,14.75,14.76,14.74,14.76,71705.0
2019-01-25 13:50:00,14.75,14.75,14.72,14.72,49625.0,14.75,14.75,14.72,14.72,49625.0
2019-01-25 14:00:00,14.73,14.74,14.72,14.74,74285.0,14.73,14.74,14.72,14.74,74285.0
2019-01-25 14:10:00,14.74,14.78,14.73,14.74,72465.0,14.74,14.78,14.73,14.74,72465.0
2019-01-25 14:20:00,14.75,14.75,14.69,14.7,122155.0,14.75,14.75,14.69,14.7,122155.0
2019-01-25 14:30:00,14.7,14.71,14.69,14.71,70600.0,14.7,14.71,14.69,14.71,70600.0
2019-01-25 14:40:00,14.71,14.74,14.71,14.72,101770.0,14.71,14.74,14.71,14.72,101770.0
2019-01-25 14:50:00,14.72,14.74,14.71,14.72,89930.0,14.72,14.74,14.71,14.72,89930.0
2019-01-25 15:00:00,14.72,14.73,14.7,14.7,89860.0,14.72,14.73,14.7,14.7,89860.0
2019-01-25 15:10:00,14.7,14.73,14.7,14.73,88620.0,14.7,14.73,14.7,14.73,88620.0
2019-01-25 15:20:00,14.74,14.74,14.72,14.73,139465.0,14.74,14.74,14.72,14.73,139465.0
2019-01-25 15:30:00,14.73,14.73,14.7,14.7,215075.0,14.73,14.73,14.7,14.7,215075.0
2019-01-25 15:40:00,14.7,14.71,14.69,14.7,241030.0,14.7,14.71,14.69,14.7,241030.0
2019-01-25 15:50:00,14.71,14.73,14.68,14.72,724575.0,14.71,14.73,14.68,14.72,724575.0
2019-01-28 09:30:00,14.61,14.64,14.5,14.55,153620.0,14.61,14.64,14.5,14.55,153620.0
2019-01-28 09:40:00,14.51,14.57,14.48,14.48,69535.0,14.51,14.57,14.48,14.48,69535.0
2019-01-28 09:50:00,14.47,14.6,14.45,14.6,106550.0,14.47,14.6,14.45,14.6,106550.0
2019-01-28 10:00:00,14.58,14.69,14.56,14.69,103040.0,14.58,14.69,14.56,14.69,103040.0
2019-01-28 10:10:00,14.68,14.75,14.67,14.75,194165.0,14.68,14.75,14.67,14.75,194165.0
2019-01-28 10:20:00,14.76,14.76,14.72,14.76,126485.0,14.76,14.76,14.72,14.76,126485.0
2019-01-28 10:30:00,14.76,14.77,14.7,14.72,206385.0,14.76,14.77,14.7,14.72,206385.0
2019-01-28 10:40:00,14.72,14.78,14.72,14.76,87590.0,14.72,14.78,14.72,14.76,87590.0
2019-01-28 10:50:00,14.76,14.8,14.74,14.77,59200.0,14.76,14.8,14.74,14.77,59200.0
2019-01-28 11:00:00,14.77,14.77,14.73,14.77,87265.0,14.77,14.77,14.73,14.77,87265.0
2019-01-28 11:10:00,14.77,14.83,14.77,14.81,99550.0,14.77,14.83,14.77,14.81,99550.0
2019-01-28 11:20:00,14.81,14.81,14.78,14.79,47195.0,14.81,14.81,14.78,14.79,47195.0
2019-01-28 11:30:00,14.79,14.82,14.75,14.76,79430.0,14.79,14.82,14.75,14.76,79430.0
2019-01-28 11:40:00,14.76,14.76,14.71,14.72,99250.0,14.76,14.76,14.71,14.72,99250.0
2019-01-28 11:50:00,14.72,14.72,14.67,14.67,88585.0,14.72,14.72,14.67,14.67,88585.0
2019-01-28 12:00:00,14.66,14.68,14.64,14.68,48875.0,14.66,14.68,14.64,14.68,48875.0
2019-01-28 12:10:00,14.68,14.7,14.67,14.68,32630.0,14.68,14.7,14.67,14.68,32630.0
2019-01-28 12:20:00,14.68,14.71,14.67,14.7,49590.0,14.68,14.71,14.67,14.7,49590.0
2019-01-28 12:30:00,14.69,14.75,14.67,14.75,145035.0,14.69,14.75,14.67,14.75,145035.0
2019-01-28 12:40:00,14.75,14.78,14.75,14.77,78395.0,14.75,14.78,14.75,14.77,78395.0
2019-01-28 12:50:00,14.78,14.78,14.75,14.76,87660.0,14.78,14.78,14.75,14.76,87660.0
2019-01-28 13:00:00,14.76,14.76,14.75,14.76,84630.0,14.76,14.76,14.75,14.76,84630.0
2019-01-28 13:10:00,14.76,14.76,14.74,14.74,42405.0,14.76,14.76,14.74,14.74,42405.0
2019-01-28 13:20:00,14.74,14.74,14.73,14.73,62140.0,14.74,14.74,14.73,14.73,62140.0
2019-01-28 13:30:00,14.73,14.75,14.73,14.74,45305.0,14.73,14.75,14.73,14.74,45305.0
2019-01-28 13:40:00,14.74,14.77,14.73,14.77,49115.0,14.74,14.77,14.73,14.77,49115.0
2019-01-28 13:50:00,14.78,14.78,14.75,14.75,47980.0,14.78,14.78,14.75,14.75,47980.0
2019-01-28 14:00:00,14.75,14.75,14.73,14.75,70235.0,14.75,14.75,14.73,14.75,70235.0
2019-01-28 14:10:00,14.76,14.77,14.74,14.76,66455.0,14.76,14.77,14.74,14.76,66455.0
2019-01-28 14:20:00,14.76,14.77,14.72,14.73,98850.0,14.76,14.77,14.72,14.73,98850.0
2019-01-28 14:30:00,14.73,14.73,14.64,14.68,104755.0,14.73,14.73,14.64,14.68,104755.0
2019-01-28 14:40:00,14.67,14.69,14.66,14.69,62735.0,14.67,14.69,14.66,14.69,62735.0
2019-01-28 14:50:00,14.69,14.72,14.69,14.71,87935.0,14.69,14.72,14.69,14.71,87935.0
2019-01-28 15:00:00,14.71,14.72,14.69,14.71,76425.0,14.71,14.72,14.69,14.71,76425.0
2019-01-28 15:10:00,14.71,14.75,14.71,14.71,97415.0,14.71,14.75,14.71,14.71,97415.0
2019-01-28 15:20:00,14.71,14.75,14.71,14.74,151350.0,14.71,14.75,14.71,14.74,151350.0
2019-01-28 15:30:00,14.74,14.74,14.72,14.73,111825.0,14.74,14.74,14.72,14.73,111825.0
2019-01-28 15:40:00,14.73,14.73,14.7,14.7,163955.0,14.73,14.73,14.7,14.7,163955.0
2019-01-28 15:50:00,14.7,14.74,14.7,14.74,397875.0,14.7,14.74,14.7,14.74,397875.0
2019-01-29 09:30:00,14.79,14.9,14.64,14.82,603470.0,14.79,14.9,14.64,14.82,603470.0
2019-01-29 09:40:00,14.82,14.83,14.69,14.72,264550.0,14.82,14.83,14.69,14.72,264550.0
2019-01-29 09:50:00,14.72,14.73,14.65,14.69,268775.0,14.72,14.73,14.65,14.69,268775.0
2019-01-29 10:00:00,14.7,14.74,14.67,14.68,163150.0,14.7,14.74,14.67,14.68,163150.0
2019-01-29 10:10:00,14.67,14.7,14.64,14.7,264300.0,14.67,14.7,14.64,14.7,264300.0
2019-01-29 10:20:00,14.71,14.72,14.67,14.72,67185.0,14.71,14.72,14.67,14.72,67185.0
2019-01-29 10:30:00,14.73,14.76,14.72,14.73,103495.0,14.73,14.76,14.72,14.73,103495.0
2019-01-29 10:40:00,14.73,14.75,14.7,14.71,71995.0,14.73,14.75,14.7,14.71,71995.0
2019-01-29 10:50:00,14.71,14.71,14.56,14.58,138960.0,14.71,14.71,14.56,14.58,138960.0
2019-01-29 11:00:00,14.57,14.67,14.56,14.66,85920.0,14.57,14.67,14.56,14.66,85920.0
2019-01-29 11:10:00,14.67,14.7,14.66,14.7,136830.0,14.67,14.7,14.66,14.7,136830.0
2019-01-29 11:20:00,14.7,14.7,14.65,14.68,95485.0,14.7,14.7,14.65,14.68,95485.0
2019-01-29 11:30:00,14.68,14.71,14.65,14.69,73255.0,14.68,14.71,14.65,14.69,73255.0
2019-01-29 11:40:00,14.69,14.7,14.68,14.68,82565.0,14.69,14.7,14.68,14.68,82565.0
2019-01-29 11:50:00,14.69,14.7,14.68,14.68,61440.0,14.69,14.7,14.68,14.68,61440.0
2019-01-29 12:00:00,14.69,14.69,14.65,14.66,77750.0,14.69,14.69,14.65,14.66,77750.0
2019-01-29 12:10:00,14.66,14.71,14.66,14.71,52995.0,14.66,14.71,14.66,14.71,52995.0
2019-01-29 12:20:00,14.7,14.74,14.7,14.73,130030.0,14.7,14.74,14.7,14.73,130030.0
2019-01-29 12:30:00,14.73,14.73,14.7,14.71,102080.0,14.73,14.73,14.7,14.71,102080.0
2019-01-29 12:40:00,14.71,14.72,14.71,14.71,78500.0,14.71,14.72,14.71,14.71,78500.0
2019-01-29 12:50:00,14.71,14.72,14.71,14.71,68245.0,14.71,14.72,14.71,14.71,68245.0
2019-01-29 13:00:00,14.71,14.72,14.69,14.71,385945.0,14.71,14.72,14.69,14.71,385945.0
2019-01-29 13:10:00,14.71,14.71,14.68,14.68,122245.0,14.71,14.71,14.68,14.68,122245.0
2019-01-29 13:20:00,14.68,14.68,14.65,14.68,69160.0,14.68,14.68,14.65,14.68,69160.0
2019-01-29 13:30:00,14.69,14.72,14.69,14.69,73520.0,14.69,14.72,14.69,14.69,73520.0
2019-01-29 13:40:00,14.69,14.71,14.69,14.7,215540.0,14.69,14.71,14.69,14.7,215540.0
2019-01-29 13:50:00,14.7,14.71,14.7,14.7,114785.0,14.7,14.71,14.7,14.7,114785.0
2019-01-29 14:00:00,14.7,14.7,14.69,14.69,62460.0,14.7,14.7,14.69,14.69,62460.0
2019-01-29 14:10:00,14.69,14.69,14.67,14.68,80990.0,14.69,14.69,14.67,14.68,80990.0
2019-01-29 14:20:00,14.68,14.68,14.65,14.65,65795.0,14.68,14.68,14.65,14.65,65795.0
2019-01-29 14:30:00,14.65,14.67,14.64,14.64,93655.0,14.65,14.67,14.64,14.64,93655.0
2019-01-29 14:40:00,14.64,14.65,14.61,14.62,85125.0,14.64,14.65,14.61,14.62,85125.0
2019-01-29 14:50:00,14.62,14.64,14.58,14.59,100040.0,14.62,14.64,14.58,14.59,100040.0
2019-01-29 15:00:00,14.59,14.64,14.58,14.64,80670.0,14.59,14.64,14.58,14.64,80670.0
2019-01-29 15:10:00,14.64,14.65,14.63,14.64,81200.0,14.64,14.65,14.63,14.64,81200.0
2019-01-29 15:20:00,14.64,14.66,14.64,14.66,100570.0,14.64,14.66,14.64,14.66,100570.0
2019-01-29 15:30:00,14.66,14.67,14.65,14.65,120365.0,14.66,14.67,14.65,14.65,120365.0
2019-01-29 15:40:00,14.65,14.67,14.63,14.64,202775.0,14.65,14.67,14.63,14.64,202775.0
2019-01-29 15:50:00,14.64,14.65,14.63,14.64,522615.0,14.64,14.65,14.63,14.64,522615.0
2019-01-30 09:30:00,14.78,14.86,14.69,14.86,311850.0,14.78,14.86,14.69,14.86,311850.0
2019-01-30 09:40:00,14.85,14.86,14.73,14.76,109075.0,14.85,14.86,14.73,14.76,109075.0
2019-01-30 09:50:00,14.76,14.79,14.69,14.69,94355.0,14.76,14.79,14.69,14.69,94355.0
2019-01-30 10:00:00,14.69,14.71,14.66,14.68,213820.0,14.69,14.71,14.66,14.68,213820.0
2019-01-30 10:10:00,14.68,14.7,14.66,14.68,135200.0,14.68,14.7,14.66,14.68,135200.0
2019-01-30 10:20:00,14.68,14.75,14.68,14.74,97605.0,14.68,14.75,14.68,14.74,97605.0
2019-01-30 10:30:00,14.74,14.78,14.7,14.71,171835.0,14.74,14.78,14.7,14.71,171835.0
2019-01-30 10:40:00,14.71,14.76,14.71,14.72,120645.0,14.71,14.76,14.71,14.72,120645.0
2019-01-30 10:50:00,14.72,14.75,14.7,14.71,158070.0,14.72,14.75,14.7,14.71,158070.0
2019-01-30 11:00:00,14.71,14.74,14.71,14.71,120215.0,14.71,14.74,14.71,14.71,120215.0
2019-01-30 11:10:00,14.72,14.74,14.69,14.7,186665.0,14.72,14.74,14.69,14.7,186665.0
2019-01-30 11:20:00,14.7,14.71,14.68,14.71,237765.0,14.7,14.71,14.68,14.71,237765.0
2019-01-30 11:30:00,14.7,14.75,14.69,14.75,106470.0,14.7,14.75,14.69,14.75,106470.0
2019-01-30 11:40:00,14.75,14.77,14.74,14.76,156765.0,14.75,14.77,14.74,14.76,156765.0
2019-01-30 11:50:00,14.76,14.78,14.74,14.77,140765.0,14.76,14.78,14.74,14.77,140765.0
2019-01-30 12:00:00,14.77,14.83,14.76,14.83,108580.0,14.77,14.83,14.76,14.83,108580.0
2019-01-30 12:10:00,14.83,14.83,14.81,14.83,84480.0,14.83,14.83,14.81,14.83,84480.0
2019-01-30 12:20:00,14.84,14.86,14.83,14.84,177365.0,14.84,14.86,14.83,14.84,177365.0
2019-01-30 12:30:00,14.84,14.84,14.8,14.82,115255.0,14.84,14.84,14.8,14.82,115255.0
2019-01-30 12:40:00,14.83,14.85,14.82,14.84,99400.0,14.83,14.85,14.82,14.84,99400.0
2019-01-30 12:50:00,14.84,14.86,14.82,14.85,129930.0,14.84,14.86,14.82,14.85,129930.0
2019-01-30 13:00:00,14.84,14.85,14.83,14.84,76210.0,14.84,14.85,14.83,14.84,76210.0
2019-01-30 13:10:00,14.84,14.84,14.81,14.81,41810.0,14.84,14.84,14.81,14.81,41810.0
2019-01-30 13:20:00,14.81,14.81,14.79,14.81,70575.0,14.81,14.81,14.79,14.81,70575.0
2019-01-30 13:30:00,14.81,14.83,14.8,14.82,92945.0,14.81,14.83,14.8,14.82,92945.0
2019-01-30 13:40:00,14.82,14.84,14.79,14.79,132425.0,14.82,14.84,14.79,14.79,132425.0
2019-01-30 13:50:00,14.8,14.83,14.8,14.81,72615.0,14.8,14.83,14.8,14.81,72615.0
2019-01-30 14:00:00,14.81,14.95,14.81,14.9,259880.0,14.81,14.95,14.81,14.9,259880.0
2019-01-30 14:10:00,14.89,14.97,14.89,14.94,99585.0,14.89,14.97,14.89,14.94,99585.0
2019-01-30 14:20:00,14.94,14.96,14.91,14.93,139100.0,14.94,14.96,14.91,14.93,139100.0
2019-01-30 14:30:00,14.92,14.95,14.89,14.94,180205.0,14.92,14.95,14.89,14.94,180205.0
2019-01-30 14:40:00,14.94,14.96,14.91,14.93,162510.0,14.94,14.96,14.91,14.93,162510.0
2019-01-30 14:50:00,14.93,14.96,14.92,14.96,152985.0,14.93,14.96,14.92,14.96,152985.0
2019-01-30 15:00:00,14.96,14.98,14.95,14.97,179680.0,14.96,14.98,14.95,14.97,179680.0
2019-01-30 15:10:00,14.97,15.0,14.95,14.99,239195.0,14.97,15.0,14.95,14.99,239195.0
2019-01-30 15:20:00,14.99,15.03,14.99,15.01,649020.0,14.99,15.03,14.99,15.01,649020.0
2019-01-30 15:30:00,15.0,15.01,14.97,14.98,196000.0,15.0,15.01,14.97,14.98,196000.0
2019-01-30 15:40:00,14.98,15.01,14.98,15.0,258155.0,14.98,15.01,14.98,15.0,258155.0
2019-01-30 15:50:00,15.0,15.04,14.99,15.03,837050.0,15.0,15.04,14.99,15.03,837050.0
2019-01-31 09:30:00,15.05,15.31,15.05,15.28,280230.0,15.05,15.31,15.05,15.28,280230.0
2019-01-31 09:40:00,15.3,15.34,15.23,15.31,226735.0,15.3,15.34,15.23,15.31,226735.0
2019-01-31 09:50:00,15.32,15.41,15.31,15.33,333985.0,15.32,15.41,15.31,15.33,333985.0
2019-01-31 10:00:00,15.32,15.37,15.31,15.35,243175.0,15.32,15.37,15.31,15.35,243175.0
2019-01-31 10:10:00,15.35,15.36,15.31,15.35,149245.0,15.35,15.36,15.31,15.35,149245.0
2019-01-31 10:20:00,15.35,15.37,15.31,15.32,363360.0,15.35,15.37,15.31,15.32,363360.0
2019-01-31 10:30:00,15.32,15.41,15.32,15.39,131985.0,15.32,15.41,15.32,15.39,131985.0
2019-01-31 10:40:00,15.39,15.43,15.33,15.33,280580.0,15.39,15.43,15.33,15.33,280580.0
2019-01-31 10:50:00,15.33,15.41,15.33,15.4,127970.0,15.33,15.41,15.33,15.4,127970.0
2019-01-31 11:00:00,15.4,15.43,15.39,15.42,174630.0,15.4,15.43,15.39,15.42,174630.0
2019-01-31 11:10:00,15.42,15.47,15.42,15.46,165515.0,15.42,15.47,15.42,15.46,165515.0
2019-01-31 11:20:00,15.47,15.48,15.46,15.46,191350.0,15.47,15.48,15.46,15.46,191350.0
2019-01-31 11:30:00,15.46,15.51,15.44,15.49,227885.0,15.46,15.51,15.44,15.49,227885.0
2019-01-31 11:40:00,15.48,15.49,15.48,15.48,111500.0,15.48,15.49,15.48,15.48,111500.0
2019-01-31 11:50:00,15.48,15.52,15.48,15.5,185845.0,15.48,15.52,15.48,15.5,185845.0
2019-01-31 12:00:00,15.5,15.5,15.48,15.5,137355.0,15.5,15.5,15.48,15.5,137355.0
2019-01-31 12:10:00,15.5,15.51,15.48,15.48,138580.0,15.5,15.51,15.48,15.48,138580.0
2019-01-31 12:20:00,15.48,15.49,15.42,15.42,203795.0,15.48,15.49,15.42,15.42,203795.0
2019-01-31 12:30:00,15.42,15.43,15.4,15.41,135250.0,15.42,15.43,15.4,15.41,135250.0
2019-01-31 12:40:00,15.41,15.43,15.38,15.39,274520.0,15.41,15.43,15.38,15.39,274520.0
2019-01-31 12:50:00,15.4,15.4,15.37,15.38,112495.0,15.4,15.4,15.37,15.38,112495.0
2019-01-31 13:00:00,15.38,15.43,15.37,15.42,141230.0,15.38,15.43,15.37,15.42,141230.0
2019-01-31 13:10:00,15.42,15.42,15.37,15.37,100920.0,15.42,15.42,15.37,15.37,100920.0
2019-01-31 13:20:00,15.38,15.38,15.31,15.31,151030.0,15.38,15.38,15.31,15.31,151030.0
2019-01-31 13:30:00,15.31,15.32,15.28,15.28,99775.0,15.31,15.32,15.28,15.28,99775.0
2019-01-31 13:40:00,15.28,15.29,15.27,15.28,95795.0,15.28,15.29,15.27,15.28,95795.0
2019-01-31 13:50:00,15.28,15.3,15.28,15.29,142025.0,15.28,15.3,15.28,15.29,142025.0
2019-01-31 14:00:00,15.3,15.32,15.29,15.3,220215.0,15.3,15.32,15.29,15.3,220215.0
2019-01-31 14:10:00,15.3,15.3,15.25,15.25,374470.0,15.3,15.3,15.25,15.25,374470.0
2019-01-31 14:20:00,15.25,15.29,15.25,15.25,118270.0,15.25,15.29,15.25,15.25,118270.0
2019-01-31 14:30:00,15.25,15.26,15.24,15.24,179310.0,15.25,15.26,15.24,15.24,179310.0
2019-01-31 14:40:00,15.24,15.25,15.22,15.25,206140.0,15.24,15.25,15.22,15.25,206140.0
2019-01-31 14:50:00,15.25,15.27,15.24,15.26,195410.0,15.25,15.27,15.24,15.26,195410.0
2019-01-31 15:00:00,15.26,15.26,15.2,15.22,176915.0,15.26,15.26,15.2,15.22,176915.0
2019-01-31 15:10:00,15.22,15.22,15.16,15.19,206445.0,15.22,15.22,15.16,15.19,206445.0
2019-01-31 15:20:00,15.18,15.22,15.17,15.22,262330.0,15.18,15.22,15.17,15.22,262330.0
2019-01-31 15:30:00,15.22,15.24,15.2,15.24,221605.0,15.22,15.24,15.2,15.24,221605.0
2019-01-31 15:40:00,15.24,15.26,15.22,15.26,300970.0,15.24,15.26,15.22,15.26,300970.0
2019-01-31 15:50:00,15.26,15.32,15.26,15.31,744670.0,15.26,15.32,15.26,15.31,744670.0
2019-02-01 09:30:00,15.34,15.62,15.34,15.62,368600.0,15.34,15.62,15.34,15.62,368600.0
2019-02-01 09:40:00,15.62,15.71,15.51,15.55,555310.0,15.62,15.71,15.51,15.55,555310.0
2019-02-01 09:50:00,15.54,15.61,15.45,15.47,321605.0,15.54,15.61,15.45,15.47,321605.0
2019-02-01 10:00:00,15.48,15.6,15.46,15.59,258605.0,15.48,15.6,15.46,15.59,258605.0
2019-02-01 10:10:00,15.6,15.67,15.59,15.67,492495.0,15.6,15.67,15.59,15.67,492495.0
2019-02-01 10:20:00,15.67,15.75,15.67,15.71,303035.0,15.67,15.75,15.67,15.71,303035.0
2019-02-01 10:30:00,15.71,15.76,15.7,15.76,320130.0,15.71,15.76,15.7,15.76,320130.0
2019-02-01 10:40:00,15.76,15.76,15.73,15.75,284330.0,15.76,15.76,15.73,15.75,284330.0
2019-02-01 10:50:00,15.75,15.78,15.7,15.71,176170.0,15.75,15.78,15.7,15.71,176170.0
2019-02-01 11:00:00,15.71,15.71,15.63,15.64,470760.0,15.71,15.71,15.63,15.64,470760.0
2019-02-01 11:10:00,15.65,15.69,15.64,15.66,286110.0,15.65,15.69,15.64,15.66,286110.0
2019-02-01 11:20:00,15.66,15.72,15.65,15.72,188015.0,15.66,15.72,15.65,15.72,188015.0
2019-02-01 11:30:00,15.72,15.78,15.69,15.77,270785.0,15.72,15.78,15.69,15.77,270785.0
2019-02-01 11:40:00,15.77,15.82,15.77,15.8,196975.0,15.77,15.82,15.77,15.8,196975.0
2019-02-01 11:50:00,15.8,15.83,15.8,15.8,189680.0,15.8,15.83,15.8,15.8,189680.0
2019-02-01 12:00:00,15.81,15.85,15.78,15.83,180435.0,15.81,15.85,15.78,15.83,180435.0
2019-02-01 12:10:00,15.83,15.85,15.83,15.83,172095.0,15.83,15.85,15.83,15.83,172095.0
2019-02-01 12:20:00,15.84,15.84,15.77,15.8,150805.0,15.84,15.84,15.77,15.8,150805.0
2019-02-01 12:30:00,15.8,15.8,15.78,15.78,113665.0,15.8,15.8,15.78,15.78,113665.0
2019-02-01 12:40:00,15.78,15.82,15.78,15.81,98865.0,15.78,15.82,15.78,15.81,98865.0
2019-02-01 12:50:00,15.81,15.81,15.78,15.79,145110.0,15.81,15.81,15.78,15.79,145110.0
2019-02-01 13:00:00,15.79,15.8,15.76,15.77,88500.0,15.79,15.8,15.76,15.77,88500.0
2019-02-01 13:10:00,15.78,15.79,15.76,15.78,111135.0,15.78,15.79,15.76,15.78,111135.0
2019-02-01 13:20:00,15.78,15.78,15.76,15.76,79070.0,15.78,15.78,15.76,15.76,79070.0
2019-02-01 13:30:00,15.75,15.76,15.74,15.75,83590.0,15.75,15.76,15.74,15.75,83590.0
2019-02-01 13:40:00,15.75,15.75,15.72,15.72,89270.0,15.75,15.75,15.72,15.72,89270.0
2019-02-01 13:50:00,15.72,15.72,15.71,15.72,73210.0,15.72,15.72,15.71,15.72,73210.0
2019-02-01 14:00:00,15.72,15.72,15.65,15.67,136635.0,15.72,15.72,15.65,15.67,136635.0
2019-02-01 14:10:00,15.67,15.68,15.63,15.63,111830.0,15.67,15.68,15.63,15.63,111830.0
2019-02-01 14:20:00,15.64,15.66,15.64,15.66,87865.0,15.64,15.66,15.64,15.66,87865.0
2019-02-01 14:30:00,15.66,15.68,15.66,15.67,99680.0,15.66,15.68,15.66,15.67,99680.0
2019-02-01 14:40:00,15.67,15.67,15.63,15.63,123550.0,15.67,15.67,15.63,15.63,123550.0
2019-02-01 14:50:00,15.64,15.64,15.61,15.63,167480.0,15.64,15.64,15.61,15.63,167480.0
2019-02-01 15:00:00,15.62,15.67,15.62,15.66,194235.0,15.62,15.67,15.62,15.66,194235.0
2019-02-01 15:10:00,15.66,15.67,15.65,15.66,140885.0,15.66,15.67,15.65,15.66,140885.0
2019-02-01 15:20:00,15.66,15.68,15.65,15.68,114015.0,15.66,15.68,15.65,15.68,114015.0
2019-02-01 15:30:00,15.68,15.7,15.68,15.68,212345.0,15.68,15.7,15.68,15.68,212345.0
2019-02-01 15:40:00,15.68,15.72,15.67,15.72,341075.0,15.68,15.72,15.67,15.72,341075.0
2019-02-01 15:50:00,15.72,15.79,15.71,15.78,1219685.0,15.72,15.79,15.71,15.78,1219685.0
2019-02-04 09:30:00,15.91,15.98,15.79,15.88,860270.0,15.91,15.98,15.79,15.88,860270.0
2019-02-04 09:40:00,15.89,15.98,15.85,15.95,376660.0,15.89,15.98,15.85,15.95,376660.0
2019-02-04 09:50:00,15.95,16.04,15.95,15.99,731055.0,15.95,16.04,15.95,15.99,731055.0
2019-02-04 10:00:00,15.99,16.0,15.92,15.98,270800.0,15.99,16.0,15.92,15.98,270800.0
2019-02-04 10:10:00,15.98,16.05,15.98,16.02,263210.0,15.98,16.05,15.98,16.02,263210.0
2019-02-04 10:20:00,16.02,16.03,15.97,15.99,268655.0,16.02,16.03,15.97,15.99,268655.0
2019-02-04 10:30:00,15.98,16.04,15.98,16.02,284175.0,15.98,16.04,15.98,16.02,284175.0
2019-02-04 10:40:00,16.02,16.04,16.0,16.02,591815.0,16.02,16.04,16.0,16.02,591815.0
2019-02-04 10:50:00,16.02,16.03,15.9,15.92,491945.0,16.02,16.03,15.9,15.92,491945.0
2019-02-04 11:00:00,15.92,15.98,15.92,15.96,193240.0,15.92,15.98,15.92,15.96,193240.0
2019-02-04 11:10:00,15.96,15.96,15.92,15.94,167705.0,15.96,15.96,15.92,15.94,167705.0
2019-02-04 11:20:00,15.93,15.95,15.93,15.94,145480.0,15.93,15.95,15.93,15.94,145480.0
2019-02-04 11:30:00,15.94,15.95,15.92,15.94,175865.0,15.94,15.95,15.92,15.94,175865.0
2019-02-04 11:40:00,15.95,15.96,15.91,15.93,136755.0,15.95,15.96,15.91,15.93,136755.0
2019-02-04 11:50:00,15.94,15.95,15.92,15.94,136275.0,15.94,15.95,15.92,15.94,136275.0
2019-02-04 12:00:00,15.94,15.97,15.93,15.97,165145.0,15.94,15.97,15.93,15.97,165145.0
2019-02-04 12:10:00,15.98,15.99,15.97,15.98,104175.0,15.98,15.99,15.97,15.98,104175.0
2019-02-04 12:20:00,15.99,16.0,15.98,15.98,106475.0,15.99,16.0,15.98,15.98,106475.0
2019-02-04 12:30:00,15.99,16.0,15.97,15.98,171265.0,15.99,16.0,15.97,15.98,171265.0
2019-02-04 12:40:00,15.99,16.01,15.98,15.99,270570.0,15.99,16.01,15.98,15.99,270570.0
2019-02-04 12:50:00,16.0,16.0,15.97,15.98,148235.0,16.0,16.0,15.97,15.98,148235.0
2019-02-04 13:00:00,15.98,16.0,15.98,15.99,95535.0,15.98,16.0,15.98,15.99,95535.0
2019-02-04 13:10:00,15.99,16.01,15.98,16.0,174475.0,15.99,16.01,15.98,16.0,174475.0
2019-02-04 13:20:00,16.0,16.01,15.99,15.99,132790.0,16.0,16.01,15.99,15.99,132790.0
2019-02-04 13:30:00,15.99,16.02,15.99,16.02,269375.0,15.99,16.02,15.99,16.02,269375.0
2019-02-04 13:40:00,16.02,16.03,16.0,16.01,204015.0,16.02,16.03,16.0,16.01,204015.0
2019-02-04 13:50:00,16.01,16.02,16.0,16.01,172615.0,16.01,16.02,16.0,16.01,172615.0
2019-02-04 14:00:00,16.01,16.01,16.0,16.01,157885.0,16.01,16.01,16.0,16.01,157885.0
2019-02-04 14:10:00,16.01,16.03,16.0,16.0,234190.0,16.01,16.03,16.0,16.0,234190.0
2019-02-04 14:20:00,16.0,16.05,16.0,16.04,414350.0,16.0,16.05,16.0,16.04,414350.0
2019-02-04 14:30:00,16.04,16.09,16.04,16.07,354600.0,16.04,16.09,16.04,16.07,354600.0
2019-02-04 14:40:00,16.07,16.09,16.04,16.06,326165.0,16.07,16.09,16.04,16.06,326165.0
2019-02-04 14:50:00,16.06,16.09,16.06,16.08,156095.0,16.06,16.09,16.06,16.08,156095.0
2019-02-04 15:00:00,16.08,16.1,16.08,16.09,252510.0,16.08,16.1,16.08,16.09,252510.0
2019-02-04 15:10:00,16.09,16.11,16.09,16.1,303400.0,16.09,16.11,16.09,16.1,303400.0
2019-02-04 15:20:00,16.1,16.1,16.02,16.02,213170.0,16.1,16.1,16.02,16.02,213170.0
2019-02-04 15:30:00,16.02,16.02,16.0,16.0,284925.0,16.02,16.02,16.0,16.0,284925.0
2019-02-04 15:40:00,16.01,16.01,16.0,16.0,362695.0,16.01,16.01,16.0,16.0,362695.0
2019-02-04 15:50:00,16.0,16.03,16.0,16.03,916495.0,16.0,16.03,16.0,16.03,916495.0
2019-02-05 09:30:00,16.05,16.25,16.03,16.17,429785.0,16.05,16.25,16.03,16.17,429785.0
2019-02-05 09:40:00,16.15,16.28,16.15,16.26,341080.0,16.15,16.28,16.15,16.26,341080.0
2019-02-05 09:50:00,16.25,16.34,16.23,16.3,341030.0,16.25,16.34,16.23,16.3,341030.0
2019-02-05 10:00:00,16.3,16.41,16.3,16.38,582695.0,16.3,16.41,16.3,16.38,582695.0
2019-02-05 10:10:00,16.37,16.37,16.29,16.34,420980.0,16.37,16.37,16.29,16.34,420980.0
2019-02-05 10:20:00,16.34,16.4,16.34,16.39,316485.0,16.34,16.4,16.34,16.39,316485.0
2019-02-05 10:30:00,16.39,16.4,16.34,16.35,511970.0,16.39,16.4,16.34,16.35,511970.0
2019-02-05 10:40:00,16.35,16.39,16.35,16.39,210830.0,16.35,16.39,16.35,16.39,210830.0
2019-02-05 10:50:00,16.39,16.4,16.36,16.4,123480.0,16.39,16.4,16.36,16.4,123480.0
2019-02-05 11:00:00,16.4,16.44,16.4,16.44,145115.0,16.4,16.44,16.4,16.44,145115.0
2019-02-05 11:10:00,16.44,16.45,16.38,16.38,281335.0,16.44,16.45,16.38,16.38,281335.0
2019-02-05 11:20:00,16.39,16.4,16.35,16.36,457160.0,16.39,16.4,16.35,16.36,457160.0
2019-02-05 11:30:00,16.36,16.4,16.36,16.4,116520.0,16.36,16.4,16.36,16.4,116520.0
2019-02-05 11:40:00,16.4,16.4,16.35,16.36,151400.0,16.4,16.4,16.35,16.36,151400.0
2019-02-05 11:50:00,16.35,16.4,16.35,16.39,132530.0,16.35,16.4,16.35,16.39,132530.0
2019-02-05 12:00:00,16.39,16.39,16.35,16.38,179520.0,16.39,16.39,16.35,16.38,179520.0
2019-02-05 12:10:00,16.37,16.4,16.35,16.38,435450.0,16.37,16.4,16.35,16.38,435450.0
2019-02-05 12:20:00,16.38,16.39,16.35,16.39,381270.0,16.38,16.39,16.35,16.39,381270.0
2019-02-05 12:30:00,16.39,16.41,16.35,16.4,262160.0,16.39,16.41,16.35,16.4,262160.0
2019-02-05 12:40:00,16.4,16.44,16.4,16.42,170190.0,16.4,16.44,16.4,16.42,170190.0
2019-02-05 12:50:00,16.42,16.44,16.36,16.37,190535.0,16.42,16.44,16.36,16.37,190535.0
2019-02-05 13:00:00,16.37,16.37,16.34,16.36,284240.0,16.37,16.37,16.34,16.36,284240.0
2019-02-05 13:10:00,16.36,16.37,16.34,16.35,166020.0,16.36,16.37,16.34,16.35,166020.0
2019-02-05 13:20:00,16.35,16.36,16.34,16.35,115875.0,16.35,16.36,16.34,16.35,115875.0
2019-02-05 13:30:00,16.35,16.35,16.33,16.35,91205.0,16.35,16.35,16.33,16.35,91205.0
2019-02-05 13:40:00,16.35,16.36,16.34,16.35,211495.0,16.35,16.36,16.34,16.35,211495.0
2019-02-05 13:50:00,16.35,16.35,16.32,16.34,200405.0,16.35,16.35,16.32,16.34,200405.0
2019-02-05 14:00:00,16.34,16.4,16.33,16.39,147855.0,16.34,16.4,16.33,16.39,147855.0
2019-02-05 14:10:00,16.39,16.4,16.38,16.4,151010.0,16.39,16.4,16.38,16.4,151010.0
2019-02-05 14:20:00,16.39,16.41,16.37,16.39,137675.0,16.39,16.41,16.37,16.39,137675.0
2019-02-05 14:30:00,16.39,16.43,16.39,16.42,150180.0,16.39,16.43,16.39,16.42,150180.0
2019-02-05 14:40:00,16.41,16.45,16.41,16.44,174165.0,16.41,16.45,16.41,16.44,174165.0
2019-02-05 14:50:00,16.45,16.45,16.4,16.4,176115.0,16.45,16.45,16.4,16.4,176115.0
2019-02-05 15:00:00,16.4,16.43,16.4,16.4,331255.0,16.4,16.43,16.4,16.4,331255.0
2019-02-05 15:10:00,16.4,16.42,16.39,16.41,172680.0,16.4,16.42,16.39,16.41,172680.0
2019-02-05 15:20:00,16.41,16.42,16.39,16.4,412270.0,16.41,16.42,16.39,16.4,412270.0
2019-02-05 15:30:00,16.41,16.42,16.39,16.4,423145.0,16.41,16.42,16.39,16.4,423145.0
2019-02-05 15:40:00,16.4,16.41,16.39,16.39,485435.0,16.4,16.41,16.39,16.39,485435.0
2019-02-05 15:50:00,16.39,16.4,16.33,16.39,1227555.0,16.39,16.4,16.33,16.39,1227555.0
2019-02-06 09:30:00,16.42,16.46,16.24,16.3,534665.0,16.42,16.46,16.24,16.3,534665.0
2019-02-06 09:40:00,16.29,16.31,16.22,16.31,386960.0,16.29,16.31,16.22,16.31,386960.0
2019-02-06 09:50:00,16.3,16.32,16.26,16.26,177405.0,16.3,16.32,16.26,16.26,177405.0
2019-02-06 10:00:00,16.26,16.26,16.09,16.09,294550.0,16.26,16.26,16.09,16.09,294550.0
2019-02-06 10:10:00,16.09,16.1,16.01,16.07,343780.0,16.09,16.1,16.01,16.07,343780.0
2019-02-06 10:20:00,16.07,16.18,16.06,16.14,233575.0,16.07,16.18,16.06,16.14,233575.0
2019-02-06 10:30:00,16.14,16.24,16.14,16.19,353890.0,16.14,16.24,16.14,16.19,353890.0
2019-02-06 10:40:00,16.19,16.24,16.19,16.2,244815.0,16.19,16.24,16.19,16.2,244815.0
2019-02-06 10:50:00,16.2,16.2,16.17,16.19,117325.0,16.2,16.2,16.17,16.19,117325.0
2019-02-06 11:00:00,16.19,16.23,16.17,16.22,232345.0,16.19,16.23,16.17,16.22,232345.0
2019-02-06 11:10:00,16.22,16.23,16.19,16.22,141940.0,16.22,16.23,16.19,16.22,141940.0
2019-02-06 11:20:00,16.21,16.22,16.18,16.2,130335.0,16.21,16.22,16.18,16.2,130335.0
2019-02-06 11:30:00,16.2,16.2,16.16,16.19,116670.0,16.2,16.2,16.16,16.19,116670.0
2019-02-06 11:40:00,16.19,16.2,16.16,16.17,136385.0,16.19,16.2,16.16,16.17,136385.0
2019-02-06 11:50:00,16.17,16.18,16.11,16.12,150835.0,16.17,16.18,16.11,16.12,150835.0
2019-02-06 12:00:00,16.12,16.15,16.08,16.1,190475.0,16.12,16.15,16.08,16.1,190475.0
2019-02-06 12:10:00,16.11,16.15,16.1,16.15,125840.0,16.11,16.15,16.1,16.15,125840.0
2019-02-06 12:20:00,16.15,16.19,16.15,16.17,176430.0,16.15,16.19,16.15,16.17,176430.0
2019-02-06 12:30:00,16.16,16.2,16.16,16.19,106315.0,16.16,16.2,16.16,16.19,106315.0
2019-02-06 12:40:00,16.19,16.19,16.13,16.13,175150.0,16.19,16.19,16.13,16.13,175150.0
2019-02-06 12:50:00,16.13,16.23,16.13,16.23,266315.0,16.13,16.23,16.13,16.23,266315.0
2019-02-06 13:00:00,16.23,16.25,16.18,16.19,201410.0,16.23,16.25,16.18,16.19,201410.0
2019-02-06 13:10:00,16.18,16.21,16.18,16.2,240565.0,16.18,16.21,16.18,16.2,240565.0
2019-02-06 13:20:00,16.2,16.2,16.16,16.16,352575.0,16.2,16.2,16.16,16.16,352575.0
2019-02-06 13:30:00,16.17,16.18,16.16,16.18,307015.0,16.17,16.18,16.16,16.18,307015.0
2019-02-06 13:40:00,16.18,16.18,16.12,16.13,248890.0,16.18,16.18,16.12,16.13,248890.0
2019-02-06 13:50:00,16.14,16.15,16.12,16.14,210465.0,16.14,16.15,16.12,16.14,210465.0
2019-02-06 14:00:00,16.14,16.14,16.13,16.14,339645.0,16.14,16.14,16.13,16.14,339645.0
2019-02-06 14:10:00,16.14,16.18,16.13,16.18,171700.0,16.14,16.18,16.13,16.18,171700.0
2019-02-06 14:20:00,16.18,16.2,16.17,16.18,280525.0,16.18,16.2,16.17,16.18,280525.0
2019-02-06 14:30:00,16.18,16.19,16.17,16.17,263055.0,16.18,16.19,16.17,16.17,263055.0
2019-02-06 14:40:00,16.18,16.2,16.15,16.15,190570.0,16.18,16.2,16.15,16.15,190570.0
2019-02-06 14:50:00,16.16,16.18,16.15,16.18,504180.0,16.16,16.18,16.15,16.18,504180.0
2019-02-06 15:00:00,16.18,16.23,16.16,16.22,332930.0,16.18,16.23,16.16,16.22,332930.0
2019-02-06 15:10:00,16.22,16.23,16.19,16.23,295385.0,16.22,16.23,16.19,16.23,295385.0
2019-02-06 15:20:00,16.23,16.27,16.22,16.26,329865.0,16.23,16.27,16.22,16.26,329865.0
2019-02-06 15:30:00,16.27,16.27,16.21,16.26,458030.0,16.27,16.27,16.21,16.26,458030.0
2019-02-06 15:40:00,16.26,16.29,16.25,16.28,395125.0,16.26,16.29,16.25,16.28,395125.0
2019-02-06 15:50:00,16.28,16.28,16.19,16.24,953465.0,16.28,16.28,16.19,16.24,953465.0
2019-02-07 09:30:00,16.2,16.22,15.35,15.65,2072080.0,16.2,16.22,15.35,15.65,2072080.0
2019-02-07 09:40:00,15.65,15.66,15.4,15.48,1444470.0,15.65,15.66,15.4,15.48,1444470.0
2019-02-07 09:50:00,15.46,15.52,15.36,15.39,1169400.0,15.46,15.52,15.36,15.39,1169400.0
2019-02-07 10:00:00,15.39,15.49,15.28,15.43,743300.0,15.39,15.49,15.28,15.43,743300.0
2019-02-07 10:10:00,15.42,15.43,15.32,15.34,909405.0,15.42,15.43,15.32,15.34,909405.0
2019-02-07 10:20:00,15.35,15.55,15.27,15.54,767500.0,15.35,15.55,15.27,15.54,767500.0
2019-02-07 10:30:00,15.55,15.65,15.48,15.6,564450.0,15.55,15.65,15.48,15.6,564450.0
2019-02-07 10:40:00,15.6,15.77,15.59,15.76,741910.0,15.6,15.77,15.59,15.76,741910.0
2019-02-07 10:50:00,15.77,15.78,15.66,15.68,798695.0,15.77,15.78,15.66,15.68,798695.0
2019-02-07 11:00:00,15.67,15.69,15.64,15.68,346875.0,15.67,15.69,15.64,15.68,346875.0
2019-02-07 11:10:00,15.68,15.72,15.65,15.67,268965.0,15.68,15.72,15.65,15.67,268965.0
2019-02-07 11:20:00,15.67,15.7,15.47,15.47,478545.0,15.67,15.7,15.47,15.47,478545.0
2019-02-07 11:30:00,15.46,15.52,15.32,15.52,414290.0,15.46,15.52,15.32,15.52,414290.0
2019-02-07 11:40:00,15.53,15.56,15.41,15.41,350600.0,15.53,15.56,15.41,15.41,350600.0
2019-02-07 11:50:00,15.42,15.49,15.37,15.38,223830.0,15.42,15.49,15.37,15.38,223830.0
2019-02-07 12:00:00,15.39,15.46,15.37,15.41,186665.0,15.39,15.46,15.37,15.41,186665.0
2019-02-07 12:10:00,15.41,15.51,15.34,15.51,208840.0,15.41,15.51,15.34,15.51,208840.0
2019-02-07 12:20:00,15.52,15.6,15.49,15.56,451040.0,15.52,15.6,15.49,15.56,451040.0
2019-02-07 12:30:00,15.56,15.62,15.55,15.59,420550.0,15.56,15.62,15.55,15.59,420550.0
2019-02-07 12:40:00,15.59,15.6,15.54,15.59,212345.0,15.59,15.6,15.54,15.59,212345.0
2019-02-07 12:50:00,15.59,15.6,15.55,15.57,228905.0,15.59,15.6,15.55,15.57,228905.0
2019-02-07 13:00:00,15.57,15.75,15.56,15.74,354150.0,15.57,15.75,15.56,15.74,354150.0
2019-02-07 13:10:00,15.74,15.74,15.7,15.73,256445.0,15.74,15.74,15.7,15.73,256445.0
2019-02-07 13:20:00,15.73,15.75,15.69,15.74,208715.0,15.73,15.75,15.69,15.74,208715.0
2019-02-07 13:30:00,15.74,15.8,15.73,15.79,150750.0,15.74,15.8,15.73,15.79,150750.0
2019-02-07 13:40:00,15.78,15.91,15.77,15.81,382165.0,15.78,15.91,15.77,15.81,382165.0
2019-02-07 13:50:00,15.81,15.81,15.72,15.76,233365.0,15.81,15.81,15.72,15.76,233365.0
2019-02-07 14:00:00,15.75,15.79,15.71,15.74,224850.0,15.75,15.79,15.71,15.74,224850.0
2019-02-07 14:10:00,15.74,15.78,15.71,15.77,140885.0,15.74,15.78,15.71,15.77,140885.0
2019-02-07 14:20:00,15.77,15.8,15.74,15.8,161695.0,15.77,15.8,15.74,15.8,161695.0
2019-02-07 14:30:00,15.8,15.83,15.79,15.83,304285.0,15.8,15.83,15.79,15.83,304285.0
2019-02-07 14:40:00,15.83,15.93,15.82,15.88,492990.0,15.83,15.93,15.82,15.88,492990.0
2019-02-07 14:50:00,15.87,15.87,15.81,15.84,280640.0,15.87,15.87,15.81,15.84,280640.0
2019-02-07 15:00:00,15.84,15.91,15.83,15.91,392820.0,15.84,15.91,15.83,15.91,392820.0
2019-02-07 15:10:00,15.9,15.93,15.85,15.93,714785.0,15.9,15.93,15.85,15.93,714785.0
2019-02-07 15:20:00,15.93,15.94,15.9,15.92,408615.0,15.93,15.94,15.9,15.92,408615.0
2019-02-07 15:30:00,15.92,15.97,15.91,15.97,893420.0,15.92,15.97,15.91,15.97,893420.0
2019-02-07 15:40:00,15.97,15.97,15.9,15.91,771095.0,15.97,15.97,15.9,15.91,771095.0
2019-02-07 15:50:00,15.9,15.9,15.85,15.87,1373555.0,15.9,15.9,15.85,15.87,1373555.0
2019-02-08 09:30:00,15.73,15.97,15.68,15.86,383940.0,15.73,15.97,15.68,15.86,383940.0
2019-02-08 09:40:00,15.87,15.98,15.83,15.92,250660.0,15.87,15.98,15.83,15.92,250660.0
2019-02-08 09:50:00,15.92,15.93,15.85,15.9,151820.0,15.92,15.93,15.85,15.9,151820.0
2019-02-08 10:00:00,15.88,16.02,15.87,16.0,325580.0,15.88,16.02,15.87,16.0,325580.0
2019-02-08 10:10:00,16.0,16.04,15.96,16.0,201610.0,16.0,16.04,15.96,16.0,201610.0
2019-02-08 10:20:00,16.01,16.01,15.95,15.97,102500.0,16.01,16.01,15.95,15.97,102500.0
2019-02-08 10:30:00,15.98,16.09,15.96,16.09,118935.0,15.98,16.09,15.96,16.09,118935.0
2019-02-08 10:40:00,16.1,16.15,16.09,16.15,182275.0,16.1,16.15,16.09,16.15,182275.0
2019-02-08 10:50:00,16.16,16.19,16.14,16.17,214590.0,16.16,16.19,16.14,16.17,214590.0
2019-02-08 11:00:00,16.17,16.26,16.16,16.26,260575.0,16.17,16.26,16.16,16.26,260575.0
2019-02-08 11:10:00,16.26,16.33,16.22,16.22,361895.0,16.26,16.33,16.22,16.22,361895.0
2019-02-08 11:20:00,16.22,16.23,16.19,16.19,246965.0,16.22,16.23,16.19,16.19,246965.0
2019-02-08 11:30:00,16.19,16.19,16.11,16.12,204390.0,16.19,16.19,16.11,16.12,204390.0
2019-02-08 11:40:00,16.12,16.13,16.04,16.08,157405.0,16.12,16.13,16.04,16.08,157405.0
2019-02-08 11:50:00,16.09,16.17,16.08,16.16,124835.0,16.09,16.17,16.08,16.16,124835.0
2019-02-08 12:00:00,16.16,16.18,16.1,16.1,184810.0,16.16,16.18,16.1,16.1,184810.0
2019-02-08 12:10:00,16.1,16.13,16.08,16.12,137525.0,16.1,16.13,16.08,16.12,137525.0
2019-02-08 12:20:00,16.12,16.16,16.12,16.16,127915.0,16.12,16.16,16.12,16.16,127915.0
2019-02-08 12:30:00,16.16,16.18,16.13,16.14,192285.0,16.16,16.18,16.13,16.14,192285.0
2019-02-08 12:40:00,16.15,16.16,16.14,16.15,146175.0,16.15,16.16,16.14,16.15,146175.0
2019-02-08 12:50:00,16.16,16.19,16.15,16.17,280355.0,16.16,16.19,16.15,16.17,280355.0
2019-02-08 13:00:00,16.18,16.2,16.17,16.19,457450.0,16.18,16.2,16.17,16.19,457450.0
2019-02-08 13:10:00,16.2,16.25,16.19,16.2,474205.0,16.2,16.25,16.19,16.2,474205.0
2019-02-08 13:20:00,16.2,16.2,16.16,16.18,135090.0,16.2,16.2,16.16,16.18,135090.0
2019-02-08 13:30:00,16.18,16.19,16.14,16.15,100570.0,16.18,16.19,16.14,16.15,100570.0
2019-02-08 13:40:00,16.15,16.18,16.15,16.17,101970.0,16.15,16.18,16.15,16.17,101970.0
2019-02-08 13:50:00,16.17,16.22,16.17,16.19,200975.0,16.17,16.22,16.17,16.19,200975.0
2019-02-08 14:00:00,16.19,16.21,16.17,16.21,101105.0,16.19,16.21,16.17,16.21,101105.0
2019-02-08 14:10:00,16.2,16.24,16.2,16.21,210120.0,16.2,16.24,16.2,16.21,210120.0
2019-02-08 14:20:00,16.21,16.27,16.21,16.27,233730.0,16.21,16.27,16.21,16.27,233730.0
2019-02-08 14:30:00,16.27,16.27,16.24,16.24,137725.0,16.27,16.27,16.24,16.24,137725.0
2019-02-08 14:40:00,16.24,16.25,16.21,16.24,145820.0,16.24,16.25,16.21,16.24,145820.0
2019-02-08 14:50:00,16.24,16.25,16.21,16.22,133360.0,16.24,16.25,16.21,16.22,133360.0
2019-02-08 15:00:00,16.21,16.23,16.2,16.2,188150.0,16.21,16.23,16.2,16.2,188150.0
2019-02-08 15:10:00,16.2,16.21,16.16,16.18,182645.0,16.2,16.21,16.16,16.18,182645.0
2019-02-08 15:20:00,16.18,16.18,16.15,16.16,215935.0,16.18,16.18,16.15,16.16,215935.0
2019-02-08 15:30:00,16.17,16.17,16.11,16.14,258660.0,16.17,16.17,16.11,16.14,258660.0
2019-02-08 15:40:00,16.14,16.17,16.13,16.16,253670.0,16.14,16.17,16.13,16.16,253670.0
2019-02-08 15:50:00,16.16,16.21,16.15,16.21,581125.0,16.16,16.21,16.15,16.21,581125.0
2019-02-11 09:30:00,16.27,16.45,16.22,16.32,411150.0,16.27,16.45,16.22,16.32,411150.0
2019-02-11 09:40:00,16.32,16.32,16.21,16.22,106325.0,16.32,16.32,16.21,16.22,106325.0
2019-02-11 09:50:00,16.24,16.25,16.16,16.21,165755.0,16.24,16.25,16.16,16.21,165755.0
2019-02-11 10:00:00,16.21,16.24,16.18,16.24,141415.0,16.21,16.24,16.18,16.24,141415.0
2019-02-11 10:10:00,16.24,16.33,16.24,16.31,390725.0,16.24,16.33,16.24,16.31,390725.0
2019-02-11 10:20:00,16.31,16.33,16.22,16.27,414705.0,16.31,16.33,16.22,16.27,414705.0
2019-02-11 10:30:00,16.27,16.35,16.26,16.3,278950.0,16.27,16.35,16.26,16.3,278950.0
2019-02-11 10:40:00,16.31,16.31,16.25,16.27,86360.0,16.31,16.31,16.25,16.27,86360.0
2019-02-11 10:50:00,16.27,16.27,16.22,16.27,132235.0,16.27,16.27,16.22,16.27,132235.0
2019-02-11 11:00:00,16.27,16.28,16.21,16.22,86045.0,16.27,16.28,16.21,16.22,86045.0
2019-02-11 11:10:00,16.23,16.28,16.21,16.25,76895.0,16.23,16.28,16.21,16.25,76895.0
2019-02-11 11:20:00,16.25,16.29,16.24,16.28,154385.0,16.25,16.29,16.24,16.28,154385.0
2019-02-11 11:30:00,16.28,16.3,16.26,16.28,102150.0,16.28,16.3,16.26,16.28,102150.0
2019-02-11 11:40:00,16.28,16.35,16.28,16.35,120085.0,16.28,16.35,16.28,16.35,120085.0
2019-02-11 11:50:00,16.35,16.37,16.32,16.37,106435.0,16.35,16.37,16.32,16.37,106435.0
2019-02-11 12:00:00,16.36,16.39,16.35,16.35,98970.0,16.36,16.39,16.35,16.35,98970.0
2019-02-11 12:10:00,16.36,16.36,16.32,16.32,80015.0,16.36,16.36,16.32,16.32,80015.0
2019-02-11 12:20:00,16.32,16.38,16.31,16.37,115505.0,16.32,16.38,16.31,16.37,115505.0
2019-02-11 12:30:00,16.37,16.37,16.34,16.35,67880.0,16.37,16.37,16.34,16.35,67880.0
2019-02-11 12:40:00,16.35,16.37,16.34,16.34,77075.0,16.35,16.37,16.34,16.34,77075.0
2019-02-11 12:50:00,16.34,16.37,16.33,16.34,76620.0,16.34,16.37,16.33,16.34,76620.0
2019-02-11 13:00:00,16.34,16.35,16.33,16.34,75130.0,16.34,16.35,16.33,16.34,75130.0
2019-02-11 13:10:00,16.34,16.35,16.32,16.34,104145.0,16.34,16.35,16.32,16.34,104145.0
2019-02-11 13:20:00,16.34,16.34,16.3,16.3,58450.0,16.34,16.34,16.3,16.3,58450.0
2019-02-11 13:30:00,16.3,16.31,16.3,16.31,61225.0,16.3,16.31,16.3,16.31,61225.0
2019-02-11 13:40:00,16.3,16.3,16.27,16.29,155535.0,16.3,16.3,16.27,16.29,155535.0
2019-02-11 13:50:00,16.29,16.3,16.27,16.3,94245.0,16.29,16.3,16.27,16.3,94245.0
2019-02-11 14:00:00,16.29,16.31,16.27,16.31,93385.0,16.29,16.31,16.27,16.31,93385.0
2019-02-11 14:10:00,16.3,16.3,16.28,16.29,118100.0,16.3,16.3,16.28,16.29,118100.0
2019-02-11 14:20:00,16.29,16.33,16.29,16.33,140060.0,16.29,16.33,16.29,16.33,140060.0
2019-02-11 14:30:00,16.33,16.34,16.31,16.33,118475.0,16.33,16.34,16.31,16.33,118475.0
2019-02-11 14:40:00,16.33,16.34,16.29,16.29,136540.0,16.33,16.34,16.29,16.29,136540.0
2019-02-11 14:50:00,16.29,16.33,16.29,16.33,185875.0,16.29,16.33,16.29,16.33,185875.0
2019-02-11 15:00:00,16.32,16.35,16.32,16.34,191015.0,16.32,16.35,16.32,16.34,191015.0
2019-02-11 15:10:00,16.34,16.36,16.34,16.35,190170.0,16.34,16.36,16.34,16.35,190170.0
2019-02-11 15:20:00,16.34,16.37,16.34,16.36,231325.0,16.34,16.37,16.34,16.36,231325.0
2019-02-11 15:30:00,16.36,16.36,16.33,16.33,378305.0,16.36,16.36,16.33,16.33,378305.0
2019-02-11 15:40:00,16.33,16.35,16.33,16.33,314435.0,16.33,16.35,16.33,16.33,314435.0
2019-02-11 15:50:00,16.34,16.36,16.33,16.34,616210.0,16.34,16.36,16.33,16.34,616210.0
2019-02-12 09:30:00,16.44,16.53,16.39,16.42,487920.0,16.44,16.53,16.39,16.42,487920.0
2019-02-12 09:40:00,16.41,16.51,16.4,16.47,358460.0,16.41,16.51,16.4,16.47,358460.0
2019-02-12 09:50:00,16.47,16.49,16.43,16.46,189320.0,16.47,16.49,16.43,16.46,189320.0
2019-02-12 10:00:00,16.46,16.63,16.46,16.62,268135.0,16.46,16.63,16.46,16.62,268135.0
2019-02-12 10:10:00,16.62,16.64,16.59,16.62,287835.0,16.62,16.64,16.59,16.62,287835.0
2019-02-12 10:20:00,16.61,16.64,16.56,16.59,266615.0,16.61,16.64,16.56,16.59,266615.0
2019-02-12 10:30:00,16.59,16.59,16.52,16.53,150945.0,16.59,16.59,16.52,16.53,150945.0
2019-02-12 10:40:00,16.53,16.55,16.5,16.53,88380.0,16.53,16.55,16.5,16.53,88380.0
2019-02-12 10:50:00,16.53,16.58,16.53,16.57,80215.0,16.53,16.58,16.53,16.57,80215.0
2019-02-12 11:00:00,16.59,16.6,16.55,16.55,188105.0,16.59,16.6,16.55,16.55,188105.0
2019-02-12 11:10:00,16.56,16.56,16.49,16.5,125355.0,16.56,16.56,16.49,16.5,125355.0
2019-02-12 11:20:00,16.5,16.54,16.5,16.52,468750.0,16.5,16.54,16.5,16.52,468750.0
2019-02-12 11:30:00,16.52,16.6,16.51,16.59,356545.0,16.52,16.6,16.51,16.59,356545.0
2019-02-12 11:40:00,16.59,16.6,16.56,16.59,297970.0,16.59,16.6,16.56,16.59,297970.0
2019-02-12 11:50:00,16.59,16.61,16.57,16.58,241200.0,16.59,16.61,16.57,16.58,241200.0
2019-02-12 12:00:00,16.58,16.63,16.57,16.62,134610.0,16.58,16.63,16.57,16.62,134610.0
2019-02-12 12:10:00,16.62,16.62,16.6,16.61,102870.0,16.62,16.62,16.6,16.61,102870.0
2019-02-12 12:20:00,16.61,16.62,16.6,16.61,125325.0,16.61,16.62,16.6,16.61,125325.0
2019-02-12 12:30:00,16.61,16.63,16.61,16.63,93300.0,16.61,16.63,16.61,16.63,93300.0
2019-02-12 12:40:00,16.63,16.64,16.6,16.61,159080.0,16.63,16.64,16.6,16.61,159080.0
2019-02-12 12:50:00,16.61,16.62,16.6,16.61,140705.0,16.61,16.62,16.6,16.61,140705.0
2019-02-12 13:00:00,16.61,16.61,16.59,16.59,129065.0,16.61,16.61,16.59,16.59,129065.0
2019-02-12 13:10:00,16.59,16.59,16.52,16.55,114615.0,16.59,16.59,16.52,16.55,114615.0
2019-02-12 13:20:00,16.55,16.57,16.54,16.55,84875.0,16.55,16.57,16.54,16.55,84875.0
2019-02-12 13:30:00,16.55,16.57,16.54,16.55,89055.0,16.55,16.57,16.54,16.55,89055.0
2019-02-12 13:40:00,16.55,16.55,16.53,16.55,105320.0,16.55,16.55,16.53,16.55,105320.0
2019-02-12 13:50:00,16.55,16.59,16.55,16.59,146110.0,16.55,16.59,16.55,16.59,146110.0
2019-02-12 14:00:00,16.59,16.61,16.58,16.61,155085.0,16.59,16.61,16.58,16.61,155085.0
2019-02-12 14:10:00,16.61,16.63,16.61,16.63,174855.0,16.61,16.63,16.61,16.63,174855.0
2019-02-12 14:20:00,16.63,16.64,16.61,16.61,112110.0,16.63,16.64,16.61,16.61,112110.0
2019-02-12 14:30:00,16.61,16.62,16.59,16.62,139335.0,16.61,16.62,16.59,16.62,139335.0
2019-02-12 14:40:00,16.62,16.64,16.62,16.62,139835.0,16.62,16.64,16.62,16.62,139835.0
2019-02-12 14:50:00,16.62,16.63,16.62,16.62,161515.0,16.62,16.63,16.62,16.62,161515.0
2019-02-12 15:00:00,16.62,16.65,16.62,16.64,174150.0,16.62,16.65,16.62,16.64,174150.0
2019-02-12 15:10:00,16.64,16.66,16.64,16.64,476215.0,16.64,16.66,16.64,16.64,476215.0
2019-02-12 15:20:00,16.63,16.66,16.63,16.65,184750.0,16.63,16.66,16.63,16.65,184750.0
2019-02-12 15:30:00,16.65,16.65,16.63,16.63,256825.0,16.65,16.65,16.63,16.63,256825.0
2019-02-12 15:40:00,16.63,16.63,16.61,16.62,280905.0,16.63,16.63,16.61,16.62,280905.0
2019-02-12 15:50:00,16.62,16.64,16.61,16.63,624210.0,16.62,16.64,16.61,16.63,624210.0
2019-02-13 09:30:00,16.67,16.74,16.57,16.58,260700.0,16.67,16.74,16.57,16.58,260700.0
2019-02-13 09:40:00,16.59,16.6,16.42,16.51,206165.0,16.59,16.6,16.42,16.51,206165.0
2019-02-13 09:50:00,16.51,16.57,16.51,16.53,127550.0,16.51,16.57,16.51,16.53,127550.0
2019-02-13 10:00:00,16.54,16.57,16.49,16.5,102385.0,16.54,16.57,16.49,16.5,102385.0
2019-02-13 10:10:00,16.52,16.53,16.46,16.5,67720.0,16.52,16.53,16.46,16.5,67720.0
2019-02-13 10:20:00,16.5,16.58,16.5,16.58,108660.0,16.5,16.58,16.5,16.58,108660.0
2019-02-13 10:30:00,16.57,16.59,16.55,16.55,57060.0,16.57,16.59,16.55,16.55,57060.0
2019-02-13 10:40:00,16.55,16.57,16.53,16.53,40990.0,16.55,16.57,16.53,16.53,40990.0
2019-02-13 10:50:00,16.54,16.56,16.51,16.56,144040.0,16.54,16.56,16.51,16.56,144040.0
2019-02-13 11:00:00,16.56,16.59,16.55,16.57,66385.0,16.56,16.59,16.55,16.57,66385.0
2019-02-13 11:10:00,16.57,16.59,16.55,16.57,47470.0,16.57,16.59,16.55,16.57,47470.0
2019-02-13 11:20:00,16.57,16.58,16.52,16.52,47075.0,16.57,16.58,16.52,16.52,47075.0
2019-02-13 11:30:00,16.52,16.52,16.49,16.49,97750.0,16.52,16.52,16.49,16.49,97750.0
2019-02-13 11:40:00,16.5,16.5,16.47,16.48,93170.0,16.5,16.5,16.47,16.48,93170.0
2019-02-13 11:50:00,16.48,16.51,16.48,16.51,75095.0,16.48,16.51,16.48,16.51,75095.0
2019-02-13 12:00:00,16.51,16.53,16.5,16.51,83485.0,16.51,16.53,16.5,16.51,83485.0
2019-02-13 12:10:00,16.51,16.52,16.5,16.51,85605.0,16.51,16.52,16.5,16.51,85605.0
2019-02-13 12:20:00,16.51,16.52,16.5,16.51,57520.0,16.51,16.52,16.5,16.51,57520.0
2019-02-13 12:30:00,16.51,16.55,16.51,16.54,57830.0,16.51,16.55,16.51,16.54,57830.0
2019-02-13 12:40:00,16.53,16.56,16.53,16.55,37800.0,16.53,16.56,16.53,16.55,37800.0
2019-02-13 12:50:00,16.54,16.54,16.51,16.53,51625.0,16.54,16.54,16.51,16.53,51625.0
2019-02-13 13:00:00,16.53,16.54,16.51,16.53,69460.0,16.53,16.54,16.51,16.53,69460.0
2019-02-13 13:10:00,16.52,16.54,16.51,16.53,149545.0,16.52,16.54,16.51,16.53,149545.0
2019-02-13 13:20:00,16.54,16.57,16.53,16.56,93800.0,16.54,16.57,16.53,16.56,93800.0
2019-02-13 13:30:00,16.57,16.57,16.55,16.56,44490.0,16.57,16.57,16.55,16.56,44490.0
2019-02-13 13:40:00,16.56,16.57,16.55,16.56,43445.0,16.56,16.57,16.55,16.56,43445.0
2019-02-13 13:50:00,16.56,16.57,16.54,16.54,53920.0,16.56,16.57,16.54,16.54,53920.0
2019-02-13 14:00:00,16.54,16.57,16.54,16.57,69375.0,16.54,16.57,16.54,16.57,69375.0
2019-02-13 14:10:00,16.57,16.6,16.57,16.59,114405.0,16.57,16.6,16.57,16.59,114405.0
2019-02-13 14:20:00,16.59,16.6,16.56,16.56,85990.0,16.59,16.6,16.56,16.56,85990.0
2019-02-13 14:30:00,16.56,16.57,16.55,16.56,63570.0,16.56,16.57,16.55,16.56,63570.0
2019-02-13 14:40:00,16.56,16.58,16.55,16.58,62355.0,16.56,16.58,16.55,16.58,62355.0
2019-02-13 14:50:00,16.57,16.57,16.55,16.56,77930.0,16.57,16.57,16.55,16.56,77930.0
2019-02-13 15:00:00,16.56,16.57,16.55,16.57,139070.0,16.56,16.57,16.55,16.57,139070.0
2019-02-13 15:10:00,16.57,16.58,16.56,16.57,119325.0,16.57,16.58,16.56,16.57,119325.0
2019-02-13 15:20:00,16.57,16.59,16.55,16.55,174225.0,16.57,16.59,16.55,16.55,174225.0
2019-02-13 15:30:00,16.56,16.57,16.55,16.56,205500.0,16.56,16.57,16.55,16.56,205500.0
2019-02-13 15:40:00,16.56,16.56,16.49,16.52,300530.0,16.56,16.56,16.49,16.52,300530.0
2019-02-13 15:50:00,16.51,16.53,16.48,16.48,890630.0,16.51,16.53,16.48,16.48,890630.0
2019-02-14 09:30:00,16.42,16.6,16.39,16.59,209875.0,16.42,16.6,16.39,16.59,209875.0
2019-02-14 09:40:00,16.6,16.61,16.48,16.56,207325.0,16.6,16.61,16.48,16.56,207325.0
2019-02-14 09:50:00,16.56,16.67,16.54,16.65,136420.0,16.56,16.67,16.54,16.65,136420.0
2019-02-14 10:00:00,16.63,16.65,16.6,16.61,82095.0,16.63,16.65,16.6,16.61,82095.0
2019-02-14 10:10:00,16.61,16.64,16.59,16.63,119790.0,16.61,16.64,16.59,16.63,119790.0
2019-02-14 10:20:00,16.63,16.66,16.61,16.63,136070.0,16.63,16.66,16.61,16.63,136070.0
2019-02-14 10:30:00,16.63,16.68,16.58,16.59,206065.0,16.63,16.68,16.58,16.59,206065.0
2019-02-14 10:40:00,16.61,16.62,16.57,16.6,97730.0,16.61,16.62,16.57,16.6,97730.0
2019-02-14 10:50:00,16.6,16.62,16.58,16.58,116010.0,16.6,16.62,16.58,16.58,116010.0
2019-02-14 11:00:00,16.59,16.61,16.55,16.57,74575.0,16.59,16.61,16.55,16.57,74575.0
2019-02-14 11:10:00,16.57,16.57,16.55,16.55,63665.0,16.57,16.57,16.55,16.55,63665.0
2019-02-14 11:20:00,16.55,16.57,16.55,16.55,42250.0,16.55,16.57,16.55,16.55,42250.0
2019-02-14 11:30:00,16.55,16.59,16.53,16.59,157810.0,16.55,16.59,16.53,16.59,157810.0
2019-02-14 11:40:00,16.59,16.65,16.59,16.61,99895.0,16.59,16.65,16.59,16.61,99895.0
2019-02-14 11:50:00,16.61,16.62,16.6,16.62,54785.0,16.61,16.62,16.6,16.62,54785.0
2019-02-14 12:00:00,16.63,16.63,16.6,16.63,69455.0,16.63,16.63,16.6,16.63,69455.0
2019-02-14 12:10:00,16.63,16.66,16.63,16.66,70085.0,16.63,16.66,16.63,16.66,70085.0
2019-02-14 12:20:00,16.66,16.69,16.66,16.69,74175.0,16.66,16.69,16.66,16.69,74175.0
2019-02-14 12:30:00,16.69,16.69,16.65,16.66,85485.0,16.69,16.69,16.65,16.66,85485.0
2019-02-14 12:40:00,16.65,16.68,16.65,16.66,79225.0,16.65,16.68,16.65,16.66,79225.0
2019-02-14 12:50:00,16.66,16.67,16.66,16.67,62200.0,16.66,16.67,16.66,16.67,62200.0
2019-02-14 13:00:00,16.67,16.67,16.65,16.66,63780.0,16.67,16.67,16.65,16.66,63780.0
2019-02-14 13:10:00,16.65,16.65,16.63,16.65,63505.0,16.65,16.65,16.63,16.65,63505.0
2019-02-14 13:20:00,16.65,16.66,16.64,16.65,48310.0,16.65,16.66,16.64,16.65,48310.0
2019-02-14 13:30:00,16.65,16.68,16.65,16.67,45230.0,16.65,16.68,16.65,16.67,45230.0
2019-02-14 13:40:00,16.67,16.69,16.67,16.68,65460.0,16.67,16.69,16.67,16.68,65460.0
2019-02-14 13:50:00,16.68,16.68,16.66,16.67,63575.0,16.68,16.68,16.66,16.67,63575.0
2019-02-14 14:00:00,16.67,16.68,16.66,16.68,35095.0,16.67,16.68,16.66,16.68,35095.0
2019-02-14 14:10:00,16.69,16.71,16.68,16.71,80220.0,16.69,16.71,16.68,16.71,80220.0
2019-02-14 14:20:00,16.7,16.73,16.69,16.71,65310.0,16.7,16.73,16.69,16.71,65310.0
2019-02-14 14:30:00,16.71,16.72,16.69,16.7,62350.0,16.71,16.72,16.69,16.7,62350.0
2019-02-14 14:40:00,16.71,16.71,16.69,16.69,60360.0,16.71,16.71,16.69,16.69,60360.0
2019-02-14 14:50:00,16.68,16.69,16.67,16.67,71720.0,16.68,16.69,16.67,16.67,71720.0
2019-02-14 15:00:00,16.67,16.71,16.67,16.67,116970.0,16.67,16.71,16.67,16.67,116970.0
2019-02-14 15:10:00,16.67,16.68,16.65,16.68,97690.0,16.67,16.68,16.65,16.68,97690.0
2019-02-14 15:20:00,16.67,16.68,16.67,16.67,104230.0,16.67,16.68,16.67,16.67,104230.0
2019-02-14 15:30:00,16.67,16.68,16.67,16.67,139685.0,16.67,16.68,16.67,16.67,139685.0
2019-02-14 15:40:00,16.67,16.68,16.66,16.67,174960.0,16.67,16.68,16.66,16.67,174960.0
2019-02-14 15:50:00,16.67,16.68,16.64,16.64,426005.0,16.67,16.68,16.64,16.64,426005.0
2019-02-15 09:30:00,16.67,16.7,16.57,16.59,427885.0,16.67,16.7,16.57,16.59,427885.0
2019-02-15 09:40:00,16.55,16.66,16.52,16.63,102610.0,16.55,16.66,16.52,16.63,102610.0
2019-02-15 09:50:00,16.64,16.64,16.53,16.59,150615.0,16.64,16.64,16.53,16.59,150615.0
2019-02-15 10:00:00,16.62,16.67,16.58,16.59,175460.0,16.62,16.67,16.58,16.59,175460.0
2019-02-15 10:10:00,16.59,16.66,16.57,16.66,256140.0,16.59,16.66,16.57,16.66,256140.0
2019-02-15 10:20:00,16.67,16.69,16.64,16.66,60625.0,16.67,16.69,16.64,16.66,60625.0
2019-02-15 10:30:00,16.66,16.66,16.62,16.63,68090.0,16.66,16.66,16.62,16.63,68090.0
2019-02-15 10:40:00,16.63,16.69,16.63,16.69,57125.0,16.63,16.69,16.63,16.69,57125.0
2019-02-15 10:50:00,16.68,16.7,16.66,16.67,74515.0,16.68,16.7,16.66,16.67,74515.0
2019-02-15 11:00:00,16.68,16.69,16.65,16.66,118950.0,16.68,16.69,16.65,16.66,118950.0
2019-02-15 11:10:00,16.66,16.66,16.61,16.62,39570.0,16.66,16.66,16.61,16.62,39570.0
2019-02-15 11:20:00,16.61,16.65,16.59,16.64,41420.0,16.61,16.65,16.59,16.64,41420.0
2019-02-15 11:30:00,16.64,16.64,16.58,16.59,33520.0,16.64,16.64,16.58,16.59,33520.0
2019-02-15 11:40:00,16.6,16.6,16.57,16.58,35915.0,16.6,16.6,16.57,16.58,35915.0
2019-02-15 11:50:00,16.58,16.6,16.56,16.57,48045.0,16.58,16.6,16.56,16.57,48045.0
2019-02-15 12:00:00,16.57,16.58,16.55,16.57,61465.0,16.57,16.58,16.55,16.57,61465.0
2019-02-15 12:10:00,16.57,16.6,16.57,16.58,51585.0,16.57,16.6,16.57,16.58,51585.0
2019-02-15 12:20:00,16.59,16.59,16.57,16.57,69295.0,16.59,16.59,16.57,16.57,69295.0
2019-02-15 12:30:00,16.58,16.59,16.57,16.57,136325.0,16.58,16.59,16.57,16.57,136325.0
2019-02-15 12:40:00,16.58,16.59,16.57,16.59,25045.0,16.58,16.59,16.57,16.59,25045.0
2019-02-15 12:50:00,16.59,16.59,16.57,16.59,69855.0,16.59,16.59,16.57,16.59,69855.0
2019-02-15 13:00:00,16.59,16.61,16.59,16.6,125240.0,16.59,16.61,16.59,16.6,125240.0
2019-02-15 13:10:00,16.59,16.61,16.59,16.6,30055.0,16.59,16.61,16.59,16.6,30055.0
2019-02-15 13:20:00,16.6,16.61,16.6,16.6,166560.0,16.6,16.61,16.6,16.6,166560.0
2019-02-15 13:30:00,16.6,16.61,16.6,16.6,147650.0,16.6,16.61,16.6,16.6,147650.0
2019-02-15 13:40:00,16.6,16.62,16.59,16.6,57460.0,16.6,16.62,16.59,16.6,57460.0
2019-02-15 13:50:00,16.6,16.61,16.59,16.6,67765.0,16.6,16.61,16.59,16.6,67765.0
2019-02-15 14:00:00,16.6,16.62,16.6,16.61,52625.0,16.6,16.62,16.6,16.61,52625.0
2019-02-15 14:10:00,16.61,16.62,16.6,16.61,49145.0,16.61,16.62,16.6,16.61,49145.0
2019-02-15 14:20:00,16.6,16.62,16.6,16.61,66400.0,16.6,16.62,16.6,16.61,66400.0
2019-02-15 14:30:00,16.61,16.62,16.61,16.62,60775.0,16.61,16.62,16.61,16.62,60775.0
2019-02-15 14:40:00,16.62,16.64,16.61,16.62,50345.0,16.62,16.64,16.61,16.62,50345.0
2019-02-15 14:50:00,16.62,16.63,16.6,16.62,64130.0,16.62,16.63,16.6,16.62,64130.0
2019-02-15 15:00:00,16.62,16.62,16.61,16.62,64910.0,16.62,16.62,16.61,16.62,64910.0
2019-02-15 15:10:00,16.62,16.64,16.62,16.63,65385.0,16.62,16.64,16.62,16.63,65385.0
2019-02-15 15:20:00,16.63,16.64,16.62,16.62,85305.0,16.63,16.64,16.62,16.62,85305.0
2019-02-15 15:30:00,16.62,16.64,16.62,16.64,119240.0,16.62,16.64,16.62,16.64,119240.0
2019-02-15 15:40:00,16.64,16.69,16.64,16.68,181220.0,16.64,16.69,16.64,16.68,181220.0
2019-02-15 15:50:00,16.68,16.68,16.62,16.62,743305.0,16.68,16.68,16.62,16.62,743305.0
2019-02-19 09:30:00,16.6,16.77,16.6,16.74,360500.0,16.6,16.77,16.6,16.74,360500.0
2019-02-19 09:40:00,16.74,16.78,16.64,16.67,189105.0,16.74,16.78,16.64,16.67,189105.0
2019-02-19 09:50:00,16.66,16.71,16.63,16.69,134810.0,16.66,16.71,16.63,16.69,134810.0
2019-02-19 10:00:00,16.69,16.72,16.66,16.69,128610.0,16.69,16.72,16.66,16.69,128610.0
2019-02-19 10:10:00,16.67,16.73,16.66,16.72,172220.0,16.67,16.73,16.66,16.72,172220.0
2019-02-19 10:20:00,16.71,16.72,16.68,16.7,62080.0,16.71,16.72,16.68,16.7,62080.0
2019-02-19 10:30:00,16.7,16.71,16.66,16.67,106800.0,16.7,16.71,16.66,16.67,106800.0
2019-02-19 10:40:00,16.66,16.68,16.65,16.66,75680.0,16.66,16.68,16.65,16.66,75680.0
2019-02-19 10:50:00,16.66,16.7,16.66,16.69,60515.0,16.66,16.7,16.66,16.69,60515.0
2019-02-19 11:00:00,16.69,16.73,16.69,16.7,68480.0,16.69,16.73,16.69,16.7,68480.0
2019-02-19 11:10:00,16.71,16.73,16.69,16.72,123515.0,16.71,16.73,16.69,16.72,123515.0
2019-02-19 11:20:00,16.72,16.73,16.7,16.71,230635.0,16.72,16.73,16.7,16.71,230635.0
2019-02-19 11:30:00,16.72,16.78,16.71,16.77,174985.0,16.72,16.78,16.71,16.77,174985.0
2019-02-19 11:40:00,16.78,16.82,16.77,16.81,402665.0,16.78,16.82,16.77,16.81,402665.0
2019-02-19 11:50:00,16.81,16.85,16.8,16.85,278080.0,16.81,16.85,16.8,16.85,278080.0
2019-02-19 12:00:00,16.85,16.85,16.81,16.82,134930.0,16.85,16.85,16.81,16.82,134930.0
2019-02-19 12:10:00,16.82,16.84,16.78,16.8,100475.0,16.82,16.84,16.78,16.8,100475.0
2019-02-19 12:20:00,16.8,16.82,16.79,16.82,69480.0,16.8,16.82,16.79,16.82,69480.0
2019-02-19 12:30:00,16.82,16.82,16.78,16.78,66910.0,16.82,16.82,16.78,16.78,66910.0
2019-02-19 12:40:00,16.78,16.81,16.77,16.79,82205.0,16.78,16.81,16.77,16.79,82205.0
2019-02-19 12:50:00,16.79,16.79,16.76,16.76,62650.0,16.79,16.79,16.76,16.76,62650.0
2019-02-19 13:00:00,16.75,16.76,16.74,16.74,38285.0,16.75,16.76,16.74,16.74,38285.0
2019-02-19 13:10:00,16.74,16.75,16.73,16.75,54830.0,16.74,16.75,16.73,16.75,54830.0
2019-02-19 13:20:00,16.75,16.77,16.73,16.75,120825.0,16.75,16.77,16.73,16.75,120825.0
2019-02-19 13:30:00,16.75,16.75,16.72,16.74,96780.0,16.75,16.75,16.72,16.74,96780.0
2019-02-19 13:40:00,16.74,16.74,16.72,16.73,46210.0,16.74,16.74,16.72,16.73,46210.0
2019-02-19 13:50:00,16.73,16.73,16.71,16.72,60325.0,16.73,16.73,16.71,16.72,60325.0
2019-02-19 14:00:00,16.72,16.72,16.7,16.7,98620.0,16.72,16.72,16.7,16.7,98620.0
2019-02-19 14:10:00,16.7,16.72,16.69,16.72,82055.0,16.7,16.72,16.69,16.72,82055.0
2019-02-19 14:20:00,16.72,16.72,16.71,16.72,76315.0,16.72,16.72,16.71,16.72,76315.0
2019-02-19 14:30:00,16.72,16.76,16.72,16.76,85230.0,16.72,16.76,16.72,16.76,85230.0
2019-02-19 14:40:00,16.77,16.78,16.76,16.77,104765.0,16.77,16.78,16.76,16.77,104765.0
2019-02-19 14:50:00,16.78,16.79,16.76,16.78,79520.0,16.78,16.79,16.76,16.78,79520.0
2019-02-19 15:00:00,16.78,16.78,16.75,16.75,85350.0,16.78,16.78,16.75,16.75,85350.0
2019-02-19 15:10:00,16.75,16.76,16.73,16.76,119525.0,16.75,16.76,16.73,16.76,119525.0
2019-02-19 15:20:00,16.76,16.77,16.75,16.76,147915.0,16.76,16.77,16.75,16.76,147915.0
2019-02-19 15:30:00,16.76,16.79,16.76,16.78,229475.0,16.76,16.79,16.76,16.78,229475.0
2019-02-19 15:40:00,16.78,16.79,16.78,16.78,196630.0,16.78,16.79,16.78,16.78,196630.0
2019-02-19 15:50:00,16.78,16.81,16.78,16.79,444000.0,16.78,16.81,16.78,16.79,444000.0
2019-02-20 09:30:00,16.83,16.85,16.7,16.7,215775.0,16.83,16.85,16.7,16.7,215775.0
2019-02-20 09:40:00,16.7,16.73,16.65,16.68,154080.0,16.7,16.73,16.65,16.68,154080.0
2019-02-20 09:50:00,16.67,16.83,16.67,16.82,97100.0,16.67,16.83,16.67,16.82,97100.0
2019-02-20 10:00:00,16.82,16.83,16.76,16.79,160980.0,16.82,16.83,16.76,16.79,160980.0
2019-02-20 10:10:00,16.79,16.79,16.73,16.77,171620.0,16.79,16.79,16.73,16.77,171620.0
2019-02-20 10:20:00,16.77,16.78,16.75,16.77,101250.0,16.77,16.78,16.75,16.77,101250.0
2019-02-20 10:30:00,16.78,16.8,16.76,16.79,82490.0,16.78,16.8,16.76,16.79,82490.0
2019-02-20 10:40:00,16.8,16.81,16.76,16.78,121400.0,16.8,16.81,16.76,16.78,121400.0
2019-02-20 10:50:00,16.77,16.81,16.76,16.8,83110.0,16.77,16.81,16.76,16.8,83110.0
2019-02-20 11:00:00,16.81,16.82,16.78,16.8,118505.0,16.81,16.82,16.78,16.8,118505.0
2019-02-20 11:10:00,16.81,16.81,16.78,16.8,89050.0,16.81,16.81,16.78,16.8,89050.0
2019-02-20 11:20:00,16.8,16.82,16.79,16.82,70695.0,16.8,16.82,16.79,16.82,70695.0
2019-02-20 11:30:00,16.82,16.83,16.79,16.79,113180.0,16.82,16.83,16.79,16.79,113180.0
2019-02-20 11:40:00,16.79,16.83,16.79,16.79,153460.0,16.79,16.83,16.79,16.79,153460.0
2019-02-20 11:50:00,16.79,16.81,16.77,16.78,112275.0,16.79,16.81,16.77,16.78,112275.0
2019-02-20 12:00:00,16.77,16.78,16.76,16.76,105575.0,16.77,16.78,16.76,16.76,105575.0
2019-02-20 12:10:00,16.77,16.78,16.74,16.74,60530.0,16.77,16.78,16.74,16.74,60530.0
2019-02-20 12:20:00,16.74,16.74,16.67,16.67,99375.0,16.74,16.74,16.67,16.67,99375.0
2019-02-20 12:30:00,16.66,16.67,16.64,16.66,91795.0,16.66,16.67,16.64,16.66,91795.0
2019-02-20 12:40:00,16.66,16.67,16.65,16.65,72585.0,16.66,16.67,16.65,16.65,72585.0
2019-02-20 12:50:00,16.64,16.64,16.59,16.62,101265.0,16.64,16.64,16.59,16.62,101265.0
2019-02-20 13:00:00,16.62,16.68,16.62,16.68,51310.0,16.62,16.68,16.62,16.68,51310.0
2019-02-20 13:10:00,16.68,16.7,16.67,16.68,63355.0,16.68,16.7,16.67,16.68,63355.0
2019-02-20 13:20:00,16.68,16.71,16.68,16.71,61770.0,16.68,16.71,16.68,16.71,61770.0
2019-02-20 13:30:00,16.72,16.72,16.7,16.7,49935.0,16.72,16.72,16.7,16.7,49935.0
2019-02-20 13:40:00,16.7,16.72,16.7,16.71,68510.0,16.7,16.72,16.7,16.71,68510.0
2019-02-20 13:50:00,16.71,16.75,16.7,16.73,57285.0,16.71,16.75,16.7,16.73,57285.0
2019-02-20 14:00:00,16.73,16.78,16.69,16.71,102560.0,16.73,16.78,16.69,16.71,102560.0
2019-02-20 14:10:00,16.72,16.73,16.68,16.68,81795.0,16.72,16.73,16.68,16.68,81795.0
2019-02-20 14:20:00,16.68,16.69,16.64,16.69,87315.0,16.68,16.69,16.64,16.69,87315.0
2019-02-20 14:30:00,16.69,16.73,16.69,16.7,75130.0,16.69,16.73,16.69,16.7,75130.0
2019-02-20 14:40:00,16.7,16.74,16.69,16.74,71705.0,16.7,16.74,16.69,16.74,71705.0
2019-02-20 14:50:00,16.74,16.76,16.73,16.74,89220.0,16.74,16.76,16.73,16.74,89220.0
2019-02-20 15:00:00,16.74,16.77,16.73,16.77,97285.0,16.74,16.77,16.73,16.77,97285.0
2019-02-20 15:10:00,16.77,16.79,16.76,16.79,107620.0,16.77,16.79,16.76,16.79,107620.0
2019-02-20 15:20:00,16.79,16.8,16.76,16.77,139040.0,16.79,16.8,16.76,16.77,139040.0
2019-02-20 15:30:00,16.77,16.79,16.77,16.78,136595.0,16.77,16.79,16.77,16.78,136595.0
2019-02-20 15:40:00,16.78,16.8,16.78,16.78,181275.0,16.78,16.8,16.78,16.78,181275.0
2019-02-20 15:50:00,16.78,16.78,16.74,16.78,320610.0,16.78,16.78,16.74,16.78,320610.0
2019-02-21 09:30:00,16.74,16.82,16.66,16.8,145975.0,16.74,16.82,16.66,16.8,145975.0
2019-02-21 09:40:00,16.82,16.86,16.73,16.76,93930.0,16.82,16.86,16.73,16.76,93930.0
2019-02-21 09:50:00,16.78,16.78,16.7,16.72,94345.0,16.78,16.78,16.7,16.72,94345.0
2019-02-21 10:00:00,16.71,16.71,16.63,16.66,238300.0,16.71,16.71,16.63,16.66,238300.0
2019-02-21 10:10:00,16.66,16.71,16.65,16.7,149875.0,16.66,16.71,16.65,16.7,149875.0
2019-02-21 10:20:00,16.72,16.75,16.69,16.74,96885.0,16.72,16.75,16.69,16.74,96885.0
2019-02-21 10:30:00,16.75,16.8,16.73,16.8,111760.0,16.75,16.8,16.73,16.8,111760.0
2019-02-21 10:40:00,16.79,16.8,16.77,16.8,143820.0,16.79,16.8,16.77,16.8,143820.0
2019-02-21 10:50:00,16.8,16.86,16.79,16.83,141045.0,16.8,16.86,16.79,16.83,141045.0
2019-02-21 11:00:00,16.84,16.89,16.82,16.84,107620.0,16.84,16.89,16.82,16.84,107620.0
2019-02-21 11:10:00,16.83,16.86,16.82,16.84,109260.0,16.83,16.86,16.82,16.84,109260.0
2019-02-21 11:20:00,16.84,16.85,16.82,16.84,54240.0,16.84,16.85,16.82,16.84,54240.0
2019-02-21 11:30:00,16.83,16.87,16.83,16.84,122810.0,16.83,16.87,16.83,16.84,122810.0
2019-02-21 11:40:00,16.85,16.88,16.84,16.86,58675.0,16.85,16.88,16.84,16.86,58675.0
2019-02-21 11:50:00,16.86,16.9,16.85,16.88,110950.0,16.86,16.9,16.85,16.88,110950.0
2019-02-21 12:00:00,16.88,16.89,16.87,16.88,72815.0,16.88,16.89,16.87,16.88,72815.0
2019-02-21 12:10:00,16.88,16.89,16.87,16.89,43340.0,16.88,16.89,16.87,16.89,43340.0
2019-02-21 12:20:00,16.88,16.93,16.88,16.93,62495.0,16.88,16.93,16.88,16.93,62495.0
2019-02-21 12:30:00,16.93,16.95,16.93,16.94,85735.0,16.93,16.95,16.93,16.94,85735.0
2019-02-21 12:40:00,16.94,16.95,16.93,16.94,53790.0,16.94,16.95,16.93,16.94,53790.0
2019-02-21 12:50:00,16.94,16.95,16.93,16.93,107680.0,16.94,16.95,16.93,16.93,107680.0
2019-02-21 13:00:00,16.93,16.95,16.92,16.95,90725.0,16.93,16.95,16.92,16.95,90725.0
2019-02-21 13:10:00,16.95,16.95,16.93,16.95,66105.0,16.95,16.95,16.93,16.95,66105.0
2019-02-21 13:20:00,16.95,16.96,16.95,16.96,63565.0,16.95,16.96,16.95,16.96,63565.0
2019-02-21 13:30:00,16.96,16.96,16.92,16.93,78240.0,16.96,16.96,16.92,16.93,78240.0
2019-02-21 13:40:00,16.92,16.94,16.92,16.93,58625.0,16.92,16.94,16.92,16.93,58625.0
2019-02-21 13:50:00,16.93,16.94,16.92,16.93,47560.0,16.93,16.94,16.92,16.93,47560.0
2019-02-21 14:00:00,16.93,16.94,16.92,16.92,63960.0,16.93,16.94,16.92,16.92,63960.0
2019-02-21 14:10:00,16.92,16.92,16.9,16.9,63010.0,16.92,16.92,16.9,16.9,63010.0
2019-02-21 14:20:00,16.9,16.91,16.89,16.89,71820.0,16.9,16.91,16.89,16.89,71820.0
2019-02-21 14:30:00,16.89,16.9,16.87,16.87,54895.0,16.89,16.9,16.87,16.87,54895.0
2019-02-21 14:40:00,16.87,16.88,16.83,16.84,98950.0,16.87,16.88,16.83,16.84,98950.0
2019-02-21 14:50:00,16.84,16.85,16.81,16.84,75715.0,16.84,16.85,16.81,16.84,75715.0
2019-02-21 15:00:00,16.84,16.87,16.84,16.86,101700.0,16.84,16.87,16.84,16.86,101700.0
2019-02-21 15:10:00,16.85,16.87,16.85,16.85,113860.0,16.85,16.87,16.85,16.85,113860.0
2019-02-21 15:20:00,16.85,16.85,16.82,16.83,140430.0,16.85,16.85,16.82,16.83,140430.0
2019-02-21 15:30:00,16.83,16.86,16.82,16.86,166835.0,16.83,16.86,16.82,16.86,166835.0
2019-02-21 15:40:00,16.86,16.88,16.85,16.88,168380.0,16.86,16.88,16.85,16.88,168380.0
2019-02-21 15:50:00,16.88,16.91,16.87,16.9,325150.0,16.88,16.91,16.87,16.9,325150.0
2019-02-22 09:30:00,17.0,17.1,16.95,16.98,471480.0,17.0,17.1,16.95,16.98,471480.0
2019-02-22 09:40:00,17.0,17.11,16.99,17.08,277190.0,17.0,17.11,16.99,17.08,277190.0
2019-02-22 09:50:00,17.08,17.14,17.08,17.12,229160.0,17.08,17.14,17.08,17.12,229160.0
2019-02-22 10:00:00,17.12,17.16,17.09,17.13,124960.0,17.12,17.16,17.09,17.13,124960.0
2019-02-22 10:10:00,17.13,17.14,17.08,17.12,130060.0,17.13,17.14,17.08,17.12,130060.0
2019-02-22 10:20:00,17.11,17.15,17.1,17.12,78460.0,17.11,17.15,17.1,17.12,78460.0
2019-02-22 10:30:00,17.13,17.15,17.12,17.14,71215.0,17.13,17.15,17.12,17.14,71215.0
2019-02-22 10:40:00,17.14,17.18,17.14,17.18,93155.0,17.14,17.18,17.14,17.18,93155.0
2019-02-22 10:50:00,17.19,17.2,17.15,17.15,123165.0,17.19,17.2,17.15,17.15,123165.0
2019-02-22 11:00:00,17.14,17.19,17.13,17.19,65780.0,17.14,17.19,17.13,17.19,65780.0
2019-02-22 11:10:00,17.19,17.27,17.18,17.26,360440.0,17.19,17.27,17.18,17.26,360440.0
2019-02-22 11:20:00,17.28,17.3,17.26,17.26,131605.0,17.28,17.3,17.26,17.26,131605.0
2019-02-22 11:30:00,17.27,17.27,17.23,17.24,95065.0,17.27,17.27,17.23,17.24,95065.0
2019-02-22 11:40:00,17.24,17.24,17.2,17.23,78040.0,17.24,17.24,17.2,17.23,78040.0
2019-02-22 11:50:00,17.23,17.26,17.23,17.26,92550.0,17.23,17.26,17.23,17.26,92550.0
2019-02-22 12:00:00,17.26,17.29,17.26,17.28,88315.0,17.26,17.29,17.26,17.28,88315.0
2019-02-22 12:10:00,17.27,17.28,17.25,17.25,186465.0,17.27,17.28,17.25,17.25,186465.0
2019-02-22 12:20:00,17.24,17.27,17.24,17.25,64415.0,17.24,17.27,17.24,17.25,64415.0
2019-02-22 12:30:00,17.25,17.25,17.23,17.25,63025.0,17.25,17.25,17.23,17.25,63025.0
2019-02-22 12:40:00,17.24,17.25,17.23,17.24,60215.0,17.24,17.25,17.23,17.24,60215.0
2019-02-22 12:50:00,17.24,17.25,17.23,17.23,63500.0,17.24,17.25,17.23,17.23,63500.0
2019-02-22 13:00:00,17.23,17.23,17.21,17.22,111535.0,17.23,17.23,17.21,17.22,111535.0
2019-02-22 13:10:00,17.22,17.24,17.22,17.23,60745.0,17.22,17.24,17.22,17.23,60745.0
2019-02-22 13:20:00,17.24,17.25,17.23,17.24,290400.0,17.24,17.25,17.23,17.24,290400.0
2019-02-22 13:30:00,17.24,17.27,17.24,17.27,72705.0,17.24,17.27,17.24,17.27,72705.0
2019-02-22 13:40:00,17.28,17.28,17.26,17.26,130215.0,17.28,17.28,17.26,17.26,130215.0
2019-02-22 13:50:00,17.26,17.29,17.26,17.29,63315.0,17.26,17.29,17.26,17.29,63315.0
2019-02-22 14:00:00,17.29,17.31,17.28,17.28,112455.0,17.29,17.31,17.28,17.28,112455.0
2019-02-22 14:10:00,17.28,17.28,17.25,17.25,124525.0,17.28,17.28,17.25,17.25,124525.0
2019-02-22 14:20:00,17.25,17.27,17.24,17.25,87315.0,17.25,17.27,17.24,17.25,87315.0
2019-02-22 14:30:00,17.26,17.26,17.22,17.25,153520.0,17.26,17.26,17.22,17.25,153520.0
2019-02-22 14:40:00,17.24,17.26,17.22,17.24,243005.0,17.24,17.26,17.22,17.24,243005.0
2019-02-22 14:50:00,17.24,17.26,17.24,17.26,85985.0,17.24,17.26,17.24,17.26,85985.0
2019-02-22 15:00:00,17.26,17.29,17.26,17.28,136120.0,17.26,17.29,17.26,17.28,136120.0
2019-02-22 15:10:00,17.28,17.29,17.27,17.28,94665.0,17.28,17.29,17.27,17.28,94665.0
2019-02-22 15:20:00,17.28,17.32,17.28,17.32,116935.0,17.28,17.32,17.28,17.32,116935.0
2019-02-22 15:30:00,17.32,17.32,17.27,17.28,151475.0,17.32,17.32,17.27,17.28,151475.0
2019-02-22 15:40:00,17.28,17.31,17.28,17.3,211055.0,17.28,17.31,17.28,17.3,211055.0
2019-02-22 15:50:00,17.3,17.37,17.3,17.36,668525.0,17.3,17.37,17.3,17.36,668525.0
2019-02-25 09:30:00,17.48,17.72,17.46,17.56,617155.0,17.48,17.72,17.46,17.56,617155.0
2019-02-25 09:40:00,17.57,17.58,17.45,17.45,201465.0,17.57,17.58,17.45,17.45,201465.0
2019-02-25 09:50:00,17.44,17.46,17.4,17.41,201000.0,17.44,17.46,17.4,17.41,201000.0
2019-02-25 10:00:00,17.42,17.46,17.37,17.46,133890.0,17.42,17.46,17.37,17.46,133890.0
2019-02-25 10:10:00,17.46,17.54,17.45,17.54,175140.0,17.46,17.54,17.45,17.54,175140.0
2019-02-25 10:20:00,17.54,17.55,17.44,17.46,125655.0,17.54,17.55,17.44,17.46,125655.0
2019-02-25 10:30:00,17.46,17.48,17.45,17.47,84005.0,17.46,17.48,17.45,17.47,84005.0
2019-02-25 10:40:00,17.48,17.56,17.48,17.55,114865.0,17.48,17.56,17.48,17.55,114865.0
2019-02-25 10:50:00,17.55,17.58,17.52,17.55,167275.0,17.55,17.58,17.52,17.55,167275.0
2019-02-25 11:00:00,17.55,17.57,17.54,17.55,122055.0,17.55,17.57,17.54,17.55,122055.0
2019-02-25 11:10:00,17.55,17.56,17.53,17.55,85745.0,17.55,17.56,17.53,17.55,85745.0
2019-02-25 11:20:00,17.55,17.56,17.51,17.53,153645.0,17.55,17.56,17.51,17.53,153645.0
2019-02-25 11:30:00,17.52,17.55,17.51,17.52,102350.0,17.52,17.55,17.51,17.52,102350.0
2019-02-25 11:40:00,17.51,17.56,17.51,17.55,78150.0,17.51,17.56,17.51,17.55,78150.0
2019-02-25 11:50:00,17.54,17.55,17.5,17.52,101710.0,17.54,17.55,17.5,17.52,101710.0
2019-02-25 12:00:00,17.52,17.52,17.5,17.51,57580.0,17.52,17.52,17.5,17.51,57580.0
2019-02-25 12:10:00,17.5,17.53,17.5,17.51,68020.0,17.5,17.53,17.5,17.51,68020.0
2019-02-25 12:20:00,17.51,17.51,17.47,17.47,55770.0,17.51,17.51,17.47,17.47,55770.0
2019-02-25 12:30:00,17.46,17.47,17.44,17.45,63430.0,17.46,17.47,17.44,17.45,63430.0
2019-02-25 12:40:00,17.46,17.47,17.42,17.43,102130.0,17.46,17.47,17.42,17.43,102130.0
2019-02-25 12:50:00,17.43,17.44,17.38,17.4,134285.0,17.43,17.44,17.38,17.4,134285.0
2019-02-25 13:00:00,17.41,17.41,17.4,17.4,107145.0,17.41,17.41,17.4,17.4,107145.0
2019-02-25 13:10:00,17.4,17.43,17.38,17.42,95375.0,17.4,17.43,17.38,17.42,95375.0
2019-02-25 13:20:00,17.42,17.42,17.38,17.39,133565.0,17.42,17.42,17.38,17.39,133565.0
2019-02-25 13:30:00,17.38,17.41,17.38,17.41,57405.0,17.38,17.41,17.38,17.41,57405.0
2019-02-25 13:40:00,17.41,17.42,17.41,17.42,46600.0,17.41,17.42,17.41,17.42,46600.0
2019-02-25 13:50:00,17.42,17.42,17.41,17.42,108200.0,17.42,17.42,17.41,17.42,108200.0
2019-02-25 14:00:00,17.42,17.43,17.4,17.42,121765.0,17.42,17.43,17.4,17.42,121765.0
2019-02-25 14:10:00,17.42,17.44,17.41,17.43,46315.0,17.42,17.44,17.41,17.43,46315.0
2019-02-25 14:20:00,17.43,17.44,17.42,17.43,66840.0,17.43,17.44,17.42,17.43,66840.0
2019-02-25 14:30:00,17.44,17.45,17.43,17.44,57015.0,17.44,17.45,17.43,17.44,57015.0
2019-02-25 14:40:00,17.44,17.46,17.44,17.46,73970.0,17.44,17.46,17.44,17.46,73970.0
2019-02-25 14:50:00,17.45,17.45,17.41,17.42,81060.0,17.45,17.45,17.41,17.42,81060.0
2019-02-25 15:00:00,17.42,17.43,17.41,17.43,59860.0,17.42,17.43,17.41,17.43,59860.0
2019-02-25 15:10:00,17.43,17.46,17.4,17.4,106190.0,17.43,17.46,17.4,17.4,106190.0
2019-02-25 15:20:00,17.4,17.4,17.37,17.38,128495.0,17.4,17.4,17.37,17.38,128495.0
2019-02-25 15:30:00,17.39,17.42,17.39,17.42,157445.0,17.39,17.42,17.39,17.42,157445.0
2019-02-25 15:40:00,17.43,17.44,17.42,17.42,175080.0,17.43,17.44,17.42,17.42,175080.0
2019-02-25 15:50:00,17.42,17.44,17.41,17.41,430815.0,17.42,17.44,17.41,17.41,430815.0
2019-02-26 09:30:00,17.35,17.38,17.22,17.36,208460.0,17.35,17.38,17.22,17.36,208460.0
2019-02-26 09:40:00,17.35,17.38,17.28,17.32,99095.0,17.35,17.38,17.28,17.32,99095.0
2019-02-26 09:50:00,17.32,17.35,17.28,17.32,134650.0,17.32,17.35,17.28,17.32,134650.0
2019-02-26 10:00:00,17.32,17.41,17.3,17.39,108730.0,17.32,17.41,17.3,17.39,108730.0
2019-02-26 10:10:00,17.39,17.42,17.36,17.4,80425.0,17.39,17.42,17.36,17.4,80425.0
2019-02-26 10:20:00,17.41,17.46,17.41,17.43,70020.0,17.41,17.46,17.41,17.43,70020.0
2019-02-26 10:30:00,17.43,17.43,17.4,17.41,46955.0,17.43,17.43,17.4,17.41,46955.0
2019-02-26 10:40:00,17.41,17.44,17.36,17.36,52220.0,17.41,17.44,17.36,17.36,52220.0
2019-02-26 10:50:00,17.36,17.37,17.28,17.28,113785.0,17.36,17.37,17.28,17.28,113785.0
2019-02-26 11:00:00,17.27,17.33,17.27,17.32,78030.0,17.27,17.33,17.27,17.32,78030.0
2019-02-26 11:10:00,17.32,17.38,17.32,17.35,71125.0,17.32,17.38,17.32,17.35,71125.0
2019-02-26 11:20:00,17.35,17.38,17.34,17.36,24250.0,17.35,17.38,17.34,17.36,24250.0
2019-02-26 11:30:00,17.37,17.38,17.33,17.34,30785.0,17.37,17.38,17.33,17.34,30785.0
2019-02-26 11:40:00,17.33,17.35,17.32,17.33,41320.0,17.33,17.35,17.32,17.33,41320.0
2019-02-26 11:50:00,17.34,17.37,17.32,17.33,25885.0,17.34,17.37,17.32,17.33,25885.0
2019-02-26 12:00:00,17.33,17.37,17.33,17.36,34805.0,17.33,17.37,17.33,17.36,34805.0
2019-02-26 12:10:00,17.36,17.36,17.33,17.33,69350.0,17.36,17.36,17.33,17.33,69350.0
2019-02-26 12:20:00,17.34,17.37,17.33,17.36,31885.0,17.34,17.37,17.33,17.36,31885.0
2019-02-26 12:30:00,17.36,17.37,17.32,17.34,42245.0,17.36,17.37,17.32,17.34,42245.0
2019-02-26 12:40:00,17.34,17.36,17.31,17.33,55520.0,17.34,17.36,17.31,17.33,55520.0
2019-02-26 12:50:00,17.33,17.33,17.29,17.29,183990.0,17.33,17.33,17.29,17.29,183990.0
2019-02-26 13:00:00,17.29,17.33,17.29,17.33,127125.0,17.29,17.33,17.29,17.33,127125.0
2019-02-26 13:10:00,17.33,17.36,17.33,17.34,38795.0,17.33,17.36,17.33,17.34,38795.0
2019-02-26 13:20:00,17.34,17.34,17.31,17.32,65615.0,17.34,17.34,17.31,17.32,65615.0
2019-02-26 13:30:00,17.32,17.34,17.32,17.34,53485.0,17.32,17.34,17.32,17.34,53485.0
2019-02-26 13:40:00,17.34,17.38,17.34,17.36,24990.0,17.34,17.38,17.34,17.36,24990.0
2019-02-26 13:50:00,17.36,17.37,17.33,17.34,39520.0,17.36,17.37,17.33,17.34,39520.0
2019-02-26 14:00:00,17.34,17.36,17.34,17.35,49180.0,17.34,17.36,17.34,17.35,49180.0
2019-02-26 14:10:00,17.35,17.37,17.34,17.37,51815.0,17.35,17.37,17.34,17.37,51815.0
2019-02-26 14:20:00,17.38,17.38,17.36,17.37,39840.0,17.38,17.38,17.36,17.37,39840.0
2019-02-26 14:30:00,17.38,17.4,17.38,17.4,34190.0,17.38,17.4,17.38,17.4,34190.0
2019-02-26 14:40:00,17.4,17.41,17.38,17.38,89860.0,17.4,17.41,17.38,17.38,89860.0
2019-02-26 14:50:00,17.38,17.4,17.38,17.4,37460.0,17.38,17.4,17.38,17.4,37460.0
2019-02-26 15:00:00,17.4,17.42,17.4,17.41,73740.0,17.4,17.42,17.4,17.41,73740.0
2019-02-26 15:10:00,17.42,17.43,17.4,17.41,46190.0,17.42,17.43,17.4,17.41,46190.0
2019-02-26 15:20:00,17.41,17.41,17.39,17.4,81635.0,17.41,17.41,17.39,17.4,81635.0
2019-02-26 15:30:00,17.4,17.43,17.4,17.42,104015.0,17.4,17.43,17.4,17.42,104015.0
2019-02-26 15:40:00,17.42,17.43,17.4,17.42,110065.0,17.42,17.43,17.4,17.42,110065.0
2019-02-26 15:50:00,17.42,17.43,17.39,17.39,316170.0,17.42,17.43,17.39,17.39,316170.0
2019-02-27 09:30:00,17.5,17.64,17.5,17.63,291935.0,17.5,17.64,17.5,17.63,291935.0
2019-02-27 09:40:00,17.64,17.67,17.57,17.62,180460.0,17.64,17.67,17.57,17.62,180460.0
2019-02-27 09:50:00,17.62,17.63,17.56,17.59,218095.0,17.62,17.63,17.56,17.59,218095.0
2019-02-27 10:00:00,17.59,17.61,17.52,17.54,264440.0,17.59,17.61,17.52,17.54,264440.0
2019-02-27 10:10:00,17.54,17.54,17.46,17.5,181285.0,17.54,17.54,17.46,17.5,181285.0
2019-02-27 10:20:00,17.5,17.52,17.42,17.46,132595.0,17.5,17.52,17.42,17.46,132595.0
2019-02-27 10:30:00,17.47,17.49,17.44,17.45,75590.0,17.47,17.49,17.44,17.45,75590.0
2019-02-27 10:40:00,17.45,17.51,17.45,17.49,103360.0,17.45,17.51,17.45,17.49,103360.0
2019-02-27 10:50:00,17.5,17.5,17.45,17.46,60525.0,17.5,17.5,17.45,17.46,60525.0
2019-02-27 11:00:00,17.45,17.48,17.44,17.48,78840.0,17.45,17.48,17.44,17.48,78840.0
2019-02-27 11:10:00,17.48,17.51,17.48,17.51,47920.0,17.48,17.51,17.48,17.51,47920.0
2019-02-27 11:20:00,17.51,17.56,17.51,17.55,83780.0,17.51,17.56,17.51,17.55,83780.0
2019-02-27 11:30:00,17.54,17.57,17.54,17.56,39000.0,17.54,17.57,17.54,17.56,39000.0
2019-02-27 11:40:00,17.57,17.6,17.56,17.59,86365.0,17.57,17.6,17.56,17.59,86365.0
2019-02-27 11:50:00,17.58,17.61,17.58,17.59,61970.0,17.58,17.61,17.58,17.59,61970.0
2019-02-27 12:00:00,17.59,17.59,17.57,17.59,85695.0,17.59,17.59,17.57,17.59,85695.0
2019-02-27 12:10:00,17.58,17.58,17.57,17.57,27500.0,17.58,17.58,17.57,17.57,27500.0
2019-02-27 12:20:00,17.56,17.58,17.56,17.58,44945.0,17.56,17.58,17.56,17.58,44945.0
2019-02-27 12:30:00,17.58,17.58,17.57,17.57,37500.0,17.58,17.58,17.57,17.57,37500.0
2019-02-27 12:40:00,17.58,17.58,17.57,17.58,66040.0,17.58,17.58,17.57,17.58,66040.0
2019-02-27 12:50:00,17.58,17.59,17.56,17.57,37885.0,17.58,17.59,17.56,17.57,37885.0
2019-02-27 13:00:00,17.57,17.61,17.57,17.6,52400.0,17.57,17.61,17.57,17.6,52400.0
2019-02-27 13:10:00,17.6,17.61,17.59,17.59,86150.0,17.6,17.61,17.59,17.59,86150.0
2019-02-27 13:20:00,17.59,17.61,17.58,17.59,59660.0,17.59,17.61,17.58,17.59,59660.0
2019-02-27 13:30:00,17.59,17.59,17.57,17.57,49175.0,17.59,17.59,17.57,17.57,49175.0
2019-02-27 13:40:00,17.57,17.57,17.55,17.57,51175.0,17.57,17.57,17.55,17.57,51175.0
2019-02-27 13:50:00,17.57,17.59,17.57,17.58,56025.0,17.57,17.59,17.57,17.58,56025.0
2019-02-27 14:00:00,17.58,17.6,17.57,17.6,54275.0,17.58,17.6,17.57,17.6,54275.0
2019-02-27 14:10:00,17.6,17.62,17.6,17.62,47505.0,17.6,17.62,17.6,17.62,47505.0
2019-02-27 14:20:00,17.62,17.63,17.61,17.61,53250.0,17.62,17.63,17.61,17.61,53250.0
2019-02-27 14:30:00,17.61,17.65,17.61,17.65,55495.0,17.61,17.65,17.61,17.65,55495.0
2019-02-27 14:40:00,17.65,17.68,17.65,17.66,139095.0,17.65,17.68,17.65,17.66,139095.0
2019-02-27 14:50:00,17.66,17.67,17.65,17.67,50305.0,17.66,17.67,17.65,17.67,50305.0
2019-02-27 15:00:00,17.66,17.66,17.62,17.63,210860.0,17.66,17.66,17.62,17.63,210860.0
2019-02-27 15:10:00,17.63,17.66,17.63,17.65,100725.0,17.63,17.66,17.63,17.65,100725.0
2019-02-27 15:20:00,17.64,17.65,17.63,17.63,103275.0,17.64,17.65,17.63,17.63,103275.0
2019-02-27 15:30:00,17.63,17.65,17.63,17.64,87660.0,17.63,17.65,17.63,17.64,87660.0
2019-02-27 15:40:00,17.64,17.64,17.62,17.63,157765.0,17.64,17.64,17.62,17.63,157765.0
2019-02-27 15:50:00,17.63,17.64,17.57,17.58,639295.0,17.63,17.64,17.57,17.58,639295.0
2019-02-28 09:30:00,17.57,17.68,17.57,17.66,193520.0,17.57,17.68,17.57,17.66,193520.0
2019-02-28 09:40:00,17.65,17.71,17.62,17.66,85120.0,17.65,17.71,17.62,17.66,85120.0
2019-02-28 09:50:00,17.66,17.7,17.58,17.58,81500.0,17.66,17.7,17.58,17.58,81500.0
2019-02-28 10:00:00,17.56,17.56,17.43,17.46,168490.0,17.56,17.56,17.43,17.46,168490.0
2019-02-28 10:10:00,17.45,17.52,17.45,17.5,175615.0,17.45,17.52,17.45,17.5,175615.0
2019-02-28 10:20:00,17.5,17.51,17.47,17.48,154490.0,17.5,17.51,17.47,17.48,154490.0
2019-02-28 10:30:00,17.49,17.53,17.47,17.49,98850.0,17.49,17.53,17.47,17.49,98850.0
2019-02-28 10:40:00,17.5,17.51,17.49,17.5,105700.0,17.5,17.51,17.49,17.5,105700.0
2019-02-28 10:50:00,17.5,17.5,17.44,17.46,350435.0,17.5,17.5,17.44,17.46,350435.0
2019-02-28 11:00:00,17.46,17.47,17.43,17.43,98035.0,17.46,17.47,17.43,17.43,98035.0
2019-02-28 11:10:00,17.44,17.44,17.42,17.43,172980.0,17.44,17.44,17.42,17.43,172980.0
2019-02-28 11:20:00,17.44,17.45,17.42,17.42,107325.0,17.44,17.45,17.42,17.42,107325.0
2019-02-28 11:30:00,17.43,17.46,17.42,17.45,120680.0,17.43,17.46,17.42,17.45,120680.0
2019-02-28 11:40:00,17.45,17.5,17.44,17.47,215440.0,17.45,17.5,17.44,17.47,215440.0
2019-02-28 11:50:00,17.48,17.51,17.47,17.49,58250.0,17.48,17.51,17.47,17.49,58250.0
2019-02-28 12:00:00,17.49,17.49,17.46,17.48,97565.0,17.49,17.49,17.46,17.48,97565.0
2019-02-28 12:10:00,17.49,17.54,17.48,17.53,54680.0,17.49,17.54,17.48,17.53,54680.0
2019-02-28 12:20:00,17.53,17.56,17.53,17.56,61660.0,17.53,17.56,17.53,17.56,61660.0
2019-02-28 12:30:00,17.56,17.56,17.54,17.55,75620.0,17.56,17.56,17.54,17.55,75620.0
2019-02-28 12:40:00,17.55,17.58,17.55,17.57,62070.0,17.55,17.58,17.55,17.57,62070.0
2019-02-28 12:50:00,17.57,17.58,17.52,17.54,80605.0,17.57,17.58,17.52,17.54,80605.0
2019-02-28 13:00:00,17.55,17.58,17.54,17.58,81435.0,17.55,17.58,17.54,17.58,81435.0
2019-02-28 13:10:00,17.58,17.6,17.58,17.59,78495.0,17.58,17.6,17.58,17.59,78495.0
2019-02-28 13:20:00,17.6,17.6,17.58,17.58,54935.0,17.6,17.6,17.58,17.58,54935.0
2019-02-28 13:30:00,17.58,17.61,17.58,17.61,77925.0,17.58,17.61,17.58,17.61,77925.0
2019-02-28 13:40:00,17.6,17.61,17.59,17.59,57250.0,17.6,17.61,17.59,17.59,57250.0
2019-02-28 13:50:00,17.58,17.6,17.57,17.59,57515.0,17.58,17.6,17.57,17.59,57515.0
2019-02-28 14:00:00,17.59,17.59,17.55,17.55,78195.0,17.59,17.59,17.55,17.55,78195.0
2019-02-28 14:10:00,17.55,17.56,17.54,17.55,55690.0,17.55,17.56,17.54,17.55,55690.0
2019-02-28 14:20:00,17.55,17.56,17.55,17.55,74145.0,17.55,17.56,17.55,17.55,74145.0
2019-02-28 14:30:00,17.55,17.55,17.51,17.51,83455.0,17.55,17.55,17.51,17.51,83455.0
2019-02-28 14:40:00,17.51,17.52,17.5,17.51,78460.0,17.51,17.52,17.5,17.51,78460.0
2019-02-28 14:50:00,17.5,17.5,17.46,17.46,171675.0,17.5,17.5,17.46,17.46,171675.0
2019-02-28 15:00:00,17.46,17.47,17.44,17.44,194550.0,17.46,17.47,17.44,17.44,194550.0
2019-02-28 15:10:00,17.44,17.45,17.43,17.44,241705.0,17.44,17.45,17.43,17.44,241705.0
2019-02-28 15:20:00,17.44,17.45,17.42,17.44,255795.0,17.44,17.45,17.42,17.44,255795.0
2019-02-28 15:30:00,17.44,17.45,17.42,17.43,287230.0,17.44,17.45,17.42,17.43,287230.0
2019-02-28 15:40:00,17.43,17.44,17.42,17.42,356095.0,17.43,17.44,17.42,17.42,356095.0
2019-02-28 15:50:00,17.43,17.44,17.33,17.36,1523185.0,17.43,17.44,17.33,17.36,1523185.0
2019-03-01 09:30:00,17.48,17.58,17.4,17.43,273550.0,17.48,17.58,17.4,17.43,273550.0
2019-03-01 09:40:00,17.45,17.47,17.37,17.37,192820.0,17.45,17.47,17.37,17.37,192820.0
2019-03-01 09:50:00,17.39,17.44,17.35,17.35,86375.0,17.39,17.44,17.35,17.35,86375.0
2019-03-01 10:00:00,17.34,17.36,17.28,17.33,173320.0,17.34,17.36,17.28,17.33,173320.0
2019-03-01 10:10:00,17.33,17.33,17.24,17.26,220130.0,17.33,17.33,17.24,17.26,220130.0
2019-03-01 10:20:00,17.26,17.27,17.2,17.24,186230.0,17.26,17.27,17.2,17.24,186230.0
2019-03-01 10:30:00,17.25,17.33,17.24,17.31,168890.0,17.25,17.33,17.24,17.31,168890.0
2019-03-01 10:40:00,17.3,17.31,17.23,17.26,95535.0,17.3,17.31,17.23,17.26,95535.0
2019-03-01 10:50:00,17.26,17.26,17.2,17.24,135295.0,17.26,17.26,17.2,17.24,135295.0
2019-03-01 11:00:00,17.24,17.25,17.21,17.24,119205.0,17.24,17.25,17.21,17.24,119205.0
2019-03-01 11:10:00,17.24,17.24,17.17,17.19,138515.0,17.24,17.24,17.17,17.19,138515.0
2019-03-01 11:20:00,17.19,17.2,17.14,17.17,118600.0,17.19,17.2,17.14,17.17,118600.0
2019-03-01 11:30:00,17.17,17.18,17.13,17.17,126820.0,17.17,17.18,17.13,17.17,126820.0
2019-03-01 11:40:00,17.18,17.21,17.16,17.18,91415.0,17.18,17.21,17.16,17.18,91415.0
2019-03-01 11:50:00,17.18,17.22,17.15,17.22,119195.0,17.18,17.22,17.15,17.22,119195.0
2019-03-01 12:00:00,17.22,17.24,17.21,17.22,127855.0,17.22,17.24,17.21,17.22,127855.0
2019-03-01 12:10:00,17.22,17.25,17.22,17.22,108215.0,17.22,17.25,17.22,17.22,108215.0
2019-03-01 12:20:00,17.22,17.25,17.21,17.24,92780.0,17.22,17.25,17.21,17.24,92780.0
2019-03-01 12:30:00,17.24,17.26,17.24,17.26,92530.0,17.24,17.26,17.24,17.26,92530.0
2019-03-01 12:40:00,17.26,17.3,17.25,17.28,82260.0,17.26,17.3,17.25,17.28,82260.0
2019-03-01 12:50:00,17.28,17.29,17.27,17.28,55920.0,17.28,17.29,17.27,17.28,55920.0
2019-03-01 13:00:00,17.28,17.29,17.26,17.29,73625.0,17.28,17.29,17.26,17.29,73625.0
2019-03-01 13:10:00,17.29,17.33,17.29,17.3,35615.0,17.29,17.33,17.29,17.3,35615.0
2019-03-01 13:20:00,17.3,17.33,17.29,17.33,40310.0,17.3,17.33,17.29,17.33,40310.0
2019-03-01 13:30:00,17.33,17.34,17.32,17.32,51815.0,17.33,17.34,17.32,17.32,51815.0
2019-03-01 13:40:00,17.32,17.33,17.31,17.33,63980.0,17.32,17.33,17.31,17.33,63980.0
2019-03-01 13:50:00,17.33,17.34,17.32,17.33,33745.0,17.33,17.34,17.32,17.33,33745.0
2019-03-01 14:00:00,17.33,17.34,17.32,17.34,46075.0,17.33,17.34,17.32,17.34,46075.0
2019-03-01 14:10:00,17.35,17.37,17.35,17.37,60470.0,17.35,17.37,17.35,17.37,60470.0
2019-03-01 14:20:00,17.36,17.4,17.36,17.4,57150.0,17.36,17.4,17.36,17.4,57150.0
2019-03-01 14:30:00,17.39,17.4,17.38,17.39,82430.0,17.39,17.4,17.38,17.39,82430.0
2019-03-01 14:40:00,17.39,17.4,17.36,17.37,55335.0,17.39,17.4,17.36,17.37,55335.0
2019-03-01 14:50:00,17.37,17.37,17.35,17.37,56380.0,17.37,17.37,17.35,17.37,56380.0
2019-03-01 15:00:00,17.37,17.37,17.36,17.36,134240.0,17.37,17.37,17.36,17.36,134240.0
2019-03-01 15:10:00,17.36,17.37,17.35,17.37,93345.0,17.36,17.37,17.35,17.37,93345.0
2019-03-01 15:20:00,17.37,17.37,17.35,17.37,131935.0,17.37,17.37,17.35,17.37,131935.0
2019-03-01 15:30:00,17.37,17.4,17.37,17.39,140560.0,17.37,17.4,17.37,17.39,140560.0
2019-03-01 15:40:00,17.39,17.4,17.38,17.39,149530.0,17.39,17.4,17.38,17.39,149530.0
2019-03-01 15:50:00,17.39,17.4,17.37,17.38,491720.0,17.39,17.4,17.37,17.38,491720.0
2019-03-04 09:30:00,17.44,17.47,17.26,17.27,206815.0,17.44,17.47,17.26,17.27,206815.0
2019-03-04 09:40:00,17.26,17.34,17.25,17.29,117965.0,17.26,17.34,17.25,17.29,117965.0
2019-03-04 09:50:00,17.28,17.28,17.19,17.21,178445.0,17.28,17.28,17.19,17.21,178445.0
2019-03-04 10:00:00,17.21,17.22,17.02,17.03,212540.0,17.21,17.22,17.02,17.03,212540.0
2019-03-04 10:10:00,17.02,17.06,16.98,17.03,204455.0,17.02,17.06,16.98,17.03,204455.0
2019-03-04 10:20:00,17.04,17.08,17.01,17.01,102130.0,17.04,17.08,17.01,17.01,102130.0
2019-03-04 10:30:00,17.02,17.03,16.93,16.95,208910.0,17.02,17.03,16.93,16.95,208910.0
2019-03-04 10:40:00,16.95,16.99,16.93,16.93,133775.0,16.95,16.99,16.93,16.93,133775.0
2019-03-04 10:50:00,16.92,16.92,16.8,16.8,183790.0,16.92,16.92,16.8,16.8,183790.0
2019-03-04 11:00:00,16.8,16.84,16.67,16.67,340420.0,16.8,16.84,16.67,16.67,340420.0
2019-03-04 11:10:00,16.68,16.76,16.67,16.75,305925.0,16.68,16.76,16.67,16.75,305925.0
2019-03-04 11:20:00,16.74,16.74,16.59,16.62,306130.0,16.74,16.74,16.59,16.62,306130.0
2019-03-04 11:30:00,16.61,16.64,16.55,16.61,133630.0,16.61,16.64,16.55,16.61,133630.0
2019-03-04 11:40:00,16.61,16.62,16.47,16.5,228925.0,16.61,16.62,16.47,16.5,228925.0
2019-03-04 11:50:00,16.51,16.56,16.48,16.51,149645.0,16.51,16.56,16.48,16.51,149645.0
2019-03-04 12:00:00,16.49,16.64,16.49,16.63,149405.0,16.49,16.64,16.49,16.63,149405.0
2019-03-04 12:10:00,16.62,16.64,16.56,16.57,83435.0,16.62,16.64,16.56,16.57,83435.0
2019-03-04 12:20:00,16.57,16.62,16.55,16.62,89330.0,16.57,16.62,16.55,16.62,89330.0
2019-03-04 12:30:00,16.61,16.64,16.6,16.64,92150.0,16.61,16.64,16.6,16.64,92150.0
2019-03-04 12:40:00,16.62,16.63,16.56,16.61,135960.0,16.62,16.63,16.56,16.61,135960.0
2019-03-04 12:50:00,16.6,16.65,16.59,16.64,78995.0,16.6,16.65,16.59,16.64,78995.0
2019-03-04 13:00:00,16.63,16.66,16.62,16.63,96880.0,16.63,16.66,16.62,16.63,96880.0
2019-03-04 13:10:00,16.62,16.69,16.62,16.68,72255.0,16.62,16.69,16.62,16.68,72255.0
2019-03-04 13:20:00,16.68,16.71,16.66,16.68,235910.0,16.68,16.71,16.66,16.68,235910.0
2019-03-04 13:30:00,16.68,16.69,16.66,16.67,77185.0,16.68,16.69,16.66,16.67,77185.0
2019-03-04 13:40:00,16.66,16.7,16.66,16.69,74670.0,16.66,16.7,16.66,16.69,74670.0
2019-03-04 13:50:00,16.69,16.71,16.68,16.71,93490.0,16.69,16.71,16.68,16.71,93490.0
2019-03-04 14:00:00,16.71,16.71,16.67,16.69,131565.0,16.71,16.71,16.67,16.69,131565.0
2019-03-04 14:10:00,16.69,16.72,16.69,16.7,247350.0,16.69,16.72,16.69,16.7,247350.0
2019-03-04 14:20:00,16.7,16.72,16.68,16.7,103110.0,16.7,16.72,16.68,16.7,103110.0
2019-03-04 14:30:00,16.7,16.72,16.7,16.72,201935.0,16.7,16.72,16.7,16.72,201935.0
2019-03-04 14:40:00,16.72,16.74,16.71,16.71,138790.0,16.72,16.74,16.71,16.71,138790.0
2019-03-04 14:50:00,16.71,16.74,16.71,16.71,117875.0,16.71,16.74,16.71,16.71,117875.0
2019-03-04 15:00:00,16.71,16.71,16.7,16.7,132910.0,16.71,16.71,16.7,16.7,132910.0
2019-03-04 15:10:00,16.7,16.72,16.69,16.7,89845.0,16.7,16.72,16.69,16.7,89845.0
2019-03-04 15:20:00,16.7,16.71,16.67,16.67,109895.0,16.7,16.71,16.67,16.67,109895.0
2019-03-04 15:30:00,16.67,16.73,16.66,16.73,156960.0,16.67,16.73,16.66,16.73,156960.0
2019-03-04 15:40:00,16.73,16.77,16.73,16.75,166610.0,16.73,16.77,16.73,16.75,166610.0
2019-03-04 15:50:00,16.75,16.77,16.73,16.76,532310.0,16.75,16.77,16.73,16.76,532310.0
2019-03-05 09:30:00,16.7,16.79,16.65,16.66,462245.0,16.7,16.79,16.65,16.66,462245.0
2019-03-05 09:40:00,16.65,16.78,16.64,16.68,146720.0,16.65,16.78,16.64,16.68,146720.0
2019-03-05 09:50:00,16.69,16.79,16.64,16.75,201770.0,16.69,16.79,16.64,16.75,201770.0
2019-03-05 10:00:00,16.75,16.85,16.73,16.76,97225.0,16.75,16.85,16.73,16.76,97225.0
2019-03-05 10:10:00,16.76,16.82,16.72,16.72,59485.0,16.76,16.82,16.72,16.72,59485.0
2019-03-05 10:20:00,16.71,16.77,16.71,16.77,86530.0,16.71,16.77,16.71,16.77,86530.0
2019-03-05 10:30:00,16.77,16.8,16.74,16.76,196025.0,16.77,16.8,16.74,16.76,196025.0
2019-03-05 10:40:00,16.77,16.82,16.77,16.8,154330.0,16.77,16.82,16.77,16.8,154330.0
2019-03-05 10:50:00,16.8,16.84,16.75,16.75,93650.0,16.8,16.84,16.75,16.75,93650.0
2019-03-05 11:00:00,16.77,16.79,16.73,16.78,49055.0,16.77,16.79,16.73,16.78,49055.0
2019-03-05 11:10:00,16.79,16.79,16.72,16.73,66710.0,16.79,16.79,16.72,16.73,66710.0
2019-03-05 11:20:00,16.72,16.75,16.7,16.74,103390.0,16.72,16.75,16.7,16.74,103390.0
2019-03-05 11:30:00,16.73,16.77,16.73,16.77,87870.0,16.73,16.77,16.73,16.77,87870.0
2019-03-05 11:40:00,16.78,16.8,16.76,16.78,69500.0,16.78,16.8,16.76,16.78,69500.0
2019-03-05 11:50:00,16.78,16.8,16.74,16.79,55850.0,16.78,16.8,16.74,16.79,55850.0
2019-03-05 12:00:00,16.79,16.8,16.73,16.74,54010.0,16.79,16.8,16.73,16.74,54010.0
2019-03-05 12:10:00,16.74,16.74,16.71,16.71,65105.0,16.74,16.74,16.71,16.71,65105.0
2019-03-05 12:20:00,16.71,16.74,16.71,16.72,138480.0,16.71,16.74,16.71,16.72,138480.0
2019-03-05 12:30:00,16.73,16.74,16.7,16.71,51215.0,16.73,16.74,16.7,16.71,51215.0
2019-03-05 12:40:00,16.71,16.73,16.69,16.7,42740.0,16.71,16.73,16.69,16.7,42740.0
2019-03-05 12:50:00,16.7,16.73,16.68,16.72,48625.0,16.7,16.73,16.68,16.72,48625.0
2019-03-05 13:00:00,16.71,16.71,16.67,16.69,69090.0,16.71,16.71,16.67,16.69,69090.0
2019-03-05 13:10:00,16.69,16.72,16.69,16.7,51510.0,16.69,16.72,16.69,16.7,51510.0
2019-03-05 13:20:00,16.7,16.71,16.69,16.69,34425.0,16.7,16.71,16.69,16.69,34425.0
2019-03-05 13:30:00,16.69,16.72,16.69,16.72,66020.0,16.69,16.72,16.69,16.72,66020.0
2019-03-05 13:40:00,16.72,16.73,16.7,16.71,92080.0,16.72,16.73,16.7,16.71,92080.0
2019-03-05 13:50:00,16.72,16.74,16.72,16.73,29320.0,16.72,16.74,16.72,16.73,29320.0
2019-03-05 14:00:00,16.73,16.73,16.71,16.71,154305.0,16.73,16.73,16.71,16.71,154305.0
2019-03-05 14:10:00,16.72,16.74,16.71,16.72,95035.0,16.72,16.74,16.71,16.72,95035.0
2019-03-05 14:20:00,16.73,16.73,16.71,16.72,71110.0,16.73,16.73,16.71,16.72,71110.0
2019-03-05 14:30:00,16.72,16.73,16.68,16.7,73240.0,16.72,16.73,16.68,16.7,73240.0
2019-03-05 14:40:00,16.69,16.75,16.69,16.74,48605.0,16.69,16.75,16.69,16.74,48605.0
2019-03-05 14:50:00,16.74,16.76,16.74,16.75,46890.0,16.74,16.76,16.74,16.75,46890.0
2019-03-05 15:00:00,16.75,16.75,16.71,16.71,70315.0,16.75,16.75,16.71,16.71,70315.0
2019-03-05 15:10:00,16.71,16.73,16.7,16.72,70805.0,16.71,16.73,16.7,16.72,70805.0
2019-03-05 15:20:00,16.72,16.74,16.72,16.74,56840.0,16.72,16.74,16.72,16.74,56840.0
2019-03-05 15:30:00,16.74,16.75,16.73,16.74,95735.0,16.74,16.75,16.73,16.74,95735.0
2019-03-05 15:40:00,16.74,16.76,16.74,16.76,176335.0,16.74,16.76,16.74,16.76,176335.0
2019-03-05 15:50:00,16.76,16.77,16.72,16.73,517390.0,16.76,16.77,16.72,16.73,517390.0
2019-03-06 09:30:00,16.75,16.79,16.7,16.71,152555.0,16.75,16.79,16.7,16.71,152555.0
2019-03-06 09:40:00,16.7,16.79,16.7,16.74,81910.0,16.7,16.79,16.7,16.74,81910.0
2019-03-06 09:50:00,16.76,16.81,16.73,16.81,50170.0,16.76,16.81,16.73,16.81,50170.0
2019-03-06 10:00:00,16.81,16.85,16.8,16.83,105895.0,16.81,16.85,16.8,16.83,105895.0
2019-03-06 10:10:00,16.82,16.84,16.79,16.8,105860.0,16.82,16.84,16.79,16.8,105860.0
2019-03-06 10:20:00,16.79,16.79,16.7,16.74,90350.0,16.79,16.79,16.7,16.74,90350.0
2019-03-06 10:30:00,16.74,16.74,16.65,16.65,241085.0,16.74,16.74,16.65,16.65,241085.0
2019-03-06 10:40:00,16.65,16.67,16.61,16.67,89060.0,16.65,16.67,16.61,16.67,89060.0
2019-03-06 10:50:00,16.67,16.73,16.67,16.71,75045.0,16.67,16.73,16.67,16.71,75045.0
2019-03-06 11:00:00,16.7,16.76,16.7,16.75,89690.0,16.7,16.76,16.7,16.75,89690.0
2019-03-06 11:10:00,16.75,16.75,16.7,16.71,46155.0,16.75,16.75,16.7,16.71,46155.0
2019-03-06 11:20:00,16.71,16.71,16.67,16.69,58860.0,16.71,16.71,16.67,16.69,58860.0
2019-03-06 11:30:00,16.68,16.68,16.61,16.62,83860.0,16.68,16.68,16.61,16.62,83860.0
2019-03-06 11:40:00,16.62,16.63,16.58,16.62,265805.0,16.62,16.63,16.58,16.62,265805.0
2019-03-06 11:50:00,16.61,16.65,16.6,16.63,83460.0,16.61,16.65,16.6,16.63,83460.0
2019-03-06 12:00:00,16.62,16.63,16.61,16.61,214520.0,16.62,16.63,16.61,16.61,214520.0
2019-03-06 12:10:00,16.61,16.62,16.59,16.59,57945.0,16.61,16.62,16.59,16.59,57945.0
2019-03-06 12:20:00,16.59,16.6,16.56,16.57,35170.0,16.59,16.6,16.56,16.57,35170.0
2019-03-06 12:30:00,16.58,16.63,16.58,16.62,130930.0,16.58,16.63,16.58,16.62,130930.0
2019-03-06 12:40:00,16.62,16.62,16.58,16.59,74945.0,16.62,16.62,16.58,16.59,74945.0
2019-03-06 12:50:00,16.59,16.6,16.56,16.57,40485.0,16.59,16.6,16.56,16.57,40485.0
2019-03-06 13:00:00,16.57,16.58,16.54,16.56,59100.0,16.57,16.58,16.54,16.56,59100.0
2019-03-06 13:10:00,16.56,16.6,16.55,16.59,45740.0,16.56,16.6,16.55,16.59,45740.0
2019-03-06 13:20:00,16.58,16.58,16.56,16.58,50015.0,16.58,16.58,16.56,16.58,50015.0
2019-03-06 13:30:00,16.58,16.59,16.58,16.59,133515.0,16.58,16.59,16.58,16.59,133515.0
2019-03-06 13:40:00,16.59,16.59,16.58,16.59,107195.0,16.59,16.59,16.58,16.59,107195.0
2019-03-06 13:50:00,16.58,16.6,16.58,16.6,178090.0,16.58,16.6,16.58,16.6,178090.0
2019-03-06 14:00:00,16.59,16.6,16.58,16.59,129905.0,16.59,16.6,16.58,16.59,129905.0
2019-03-06 14:10:00,16.59,16.59,16.57,16.57,124000.0,16.59,16.59,16.57,16.57,124000.0
2019-03-06 14:20:00,16.57,16.58,16.55,16.58,49180.0,16.57,16.58,16.55,16.58,49180.0
2019-03-06 14:30:00,16.58,16.58,16.54,16.54,50210.0,16.58,16.58,16.54,16.54,50210.0
2019-03-06 14:40:00,16.55,16.56,16.54,16.56,39710.0,16.55,16.56,16.54,16.56,39710.0
2019-03-06 14:50:00,16.56,16.58,16.55,16.58,62625.0,16.56,16.58,16.55,16.58,62625.0
2019-03-06 15:00:00,16.57,16.58,16.55,16.56,76445.0,16.57,16.58,16.55,16.56,76445.0
2019-03-06 15:10:00,16.57,16.57,16.52,16.54,69275.0,16.57,16.57,16.52,16.54,69275.0
2019-03-06 15:20:00,16.54,16.55,16.5,16.51,147255.0,16.54,16.55,16.5,16.51,147255.0
2019-03-06 15:30:00,16.51,16.55,16.51,16.55,100100.0,16.51,16.55,16.51,16.55,100100.0
2019-03-06 15:40:00,16.55,16.55,16.53,16.55,142900.0,16.55,16.55,16.53,16.55,142900.0
2019-03-06 15:50:00,16.55,16.59,16.55,16.58,582245.0,16.55,16.59,16.55,16.58,582245.0
2019-03-07 09:30:00,16.58,16.66,16.58,16.64,206630.0,16.58,16.66,16.58,16.64,206630.0
2019-03-07 09:40:00,16.62,16.64,16.56,16.63,129185.0,16.62,16.64,16.56,16.63,129185.0
2019-03-07 09:50:00,16.62,16.63,16.55,16.58,211295.0,16.62,16.63,16.55,16.58,211295.0
2019-03-07 10:00:00,16.58,16.6,16.56,16.58,266250.0,16.58,16.6,16.56,16.58,266250.0
2019-03-07 10:10:00,16.58,16.59,16.53,16.54,117575.0,16.58,16.59,16.53,16.54,117575.0
2019-03-07 10:20:00,16.54,16.56,16.51,16.53,82190.0,16.54,16.56,16.51,16.53,82190.0
2019-03-07 10:30:00,16.54,16.56,16.52,16.54,144085.0,16.54,16.56,16.52,16.54,144085.0
2019-03-07 10:40:00,16.54,16.58,16.51,16.58,63395.0,16.54,16.58,16.51,16.58,63395.0
2019-03-07 10:50:00,16.58,16.64,16.58,16.63,437375.0,16.58,16.64,16.58,16.63,437375.0
2019-03-07 11:00:00,16.63,16.67,16.6,16.66,79500.0,16.63,16.67,16.6,16.66,79500.0
2019-03-07 11:10:00,16.67,16.67,16.64,16.65,107735.0,16.67,16.67,16.64,16.65,107735.0
2019-03-07 11:20:00,16.65,16.67,16.65,16.65,130160.0,16.65,16.67,16.65,16.65,130160.0
2019-03-07 11:30:00,16.65,16.67,16.64,16.66,565295.0,16.65,16.67,16.64,16.66,565295.0
2019-03-07 11:40:00,16.67,16.73,16.66,16.72,287985.0,16.67,16.73,16.66,16.72,287985.0
2019-03-07 11:50:00,16.72,16.78,16.71,16.74,321970.0,16.72,16.78,16.71,16.74,321970.0
2019-03-07 12:00:00,16.74,16.76,16.71,16.72,152560.0,16.74,16.76,16.71,16.72,152560.0
2019-03-07 12:10:00,16.72,16.75,16.72,16.73,103140.0,16.72,16.75,16.72,16.73,103140.0
2019-03-07 12:20:00,16.72,16.74,16.69,16.73,85090.0,16.72,16.74,16.69,16.73,85090.0
2019-03-07 12:30:00,16.72,16.73,16.69,16.71,67825.0,16.72,16.73,16.69,16.71,67825.0
2019-03-07 12:40:00,16.71,16.74,16.71,16.74,47750.0,16.71,16.74,16.71,16.74,47750.0
2019-03-07 12:50:00,16.74,16.75,16.73,16.73,93075.0,16.74,16.75,16.73,16.73,93075.0
2019-03-07 13:00:00,16.73,16.74,16.71,16.71,55800.0,16.73,16.74,16.71,16.71,55800.0
2019-03-07 13:10:00,16.72,16.74,16.72,16.72,80200.0,16.72,16.74,16.72,16.72,80200.0
2019-03-07 13:20:00,16.72,16.73,16.7,16.71,228060.0,16.72,16.73,16.7,16.71,228060.0
2019-03-07 13:30:00,16.71,16.71,16.64,16.65,155895.0,16.71,16.71,16.64,16.65,155895.0
2019-03-07 13:40:00,16.66,16.67,16.65,16.67,25375.0,16.66,16.67,16.65,16.67,25375.0
2019-03-07 13:50:00,16.67,16.68,16.66,16.67,48055.0,16.67,16.68,16.66,16.67,48055.0
2019-03-07 14:00:00,16.67,16.68,16.65,16.66,33335.0,16.67,16.68,16.65,16.66,33335.0
2019-03-07 14:10:00,16.66,16.66,16.62,16.63,45970.0,16.66,16.66,16.62,16.63,45970.0
2019-03-07 14:20:00,16.62,16.64,16.62,16.63,41390.0,16.62,16.64,16.62,16.63,41390.0
2019-03-07 14:30:00,16.63,16.63,16.58,16.58,63920.0,16.63,16.63,16.58,16.58,63920.0
2019-03-07 14:40:00,16.58,16.59,16.55,16.55,78480.0,16.58,16.59,16.55,16.55,78480.0
2019-03-07 14:50:00,16.55,16.57,16.53,16.54,71050.0,16.55,16.57,16.53,16.54,71050.0
2019-03-07 15:00:00,16.54,16.57,16.53,16.57,71295.0,16.54,16.57,16.53,16.57,71295.0
2019-03-07 15:10:00,16.57,16.59,16.57,16.59,55890.0,16.57,16.59,16.57,16.59,55890.0
2019-03-07 15:20:00,16.58,16.6,16.56,16.56,60485.0,16.58,16.6,16.56,16.56,60485.0
2019-03-07 15:30:00,16.56,16.59,16.56,16.59,167520.0,16.56,16.59,16.56,16.59,167520.0
2019-03-07 15:40:00,16.58,16.58,16.53,16.54,281705.0,16.58,16.58,16.53,16.54,281705.0
2019-03-07 15:50:00,16.54,16.54,16.48,16.5,1171020.0,16.54,16.54,16.48,16.5,1171020.0
2019-03-08 09:30:00,16.33,16.33,15.94,16.19,430280.0,16.33,16.33,15.94,16.19,430280.0
2019-03-08 09:40:00,16.2,16.22,16.13,16.2,159755.0,16.2,16.22,16.13,16.2,159755.0
2019-03-08 09:50:00,16.21,16.29,16.19,16.23,121405.0,16.21,16.29,16.19,16.23,121405.0
2019-03-08 10:00:00,16.24,16.25,16.19,16.2,83300.0,16.24,16.25,16.19,16.2,83300.0
2019-03-08 10:10:00,16.21,16.23,16.19,16.21,182850.0,16.21,16.23,16.19,16.21,182850.0
2019-03-08 10:20:00,16.21,16.25,16.18,16.25,100005.0,16.21,16.25,16.18,16.25,100005.0
2019-03-08 10:30:00,16.25,16.27,16.2,16.22,70395.0,16.25,16.27,16.2,16.22,70395.0
2019-03-08 10:40:00,16.22,16.31,16.21,16.28,95690.0,16.22,16.31,16.21,16.28,95690.0
2019-03-08 10:50:00,16.28,16.28,16.24,16.25,110510.0,16.28,16.28,16.24,16.25,110510.0
2019-03-08 11:00:00,16.26,16.28,16.24,16.27,176125.0,16.26,16.28,16.24,16.27,176125.0
2019-03-08 11:10:00,16.27,16.32,16.27,16.31,358310.0,16.27,16.32,16.27,16.31,358310.0
2019-03-08 11:20:00,16.32,16.34,16.29,16.29,152490.0,16.32,16.34,16.29,16.29,152490.0
2019-03-08 11:30:00,16.29,16.3,16.24,16.24,115780.0,16.29,16.3,16.24,16.24,115780.0
2019-03-08 11:40:00,16.25,16.28,16.23,16.25,70965.0,16.25,16.28,16.23,16.25,70965.0
2019-03-08 11:50:00,16.25,16.29,16.24,16.25,61320.0,16.25,16.29,16.24,16.25,61320.0
2019-03-08 12:00:00,16.26,16.27,16.23,16.24,56480.0,16.26,16.27,16.23,16.24,56480.0
2019-03-08 12:10:00,16.23,16.24,16.19,16.19,94485.0,16.23,16.24,16.19,16.19,94485.0
2019-03-08 12:20:00,16.18,16.25,16.17,16.24,161555.0,16.18,16.25,16.17,16.24,161555.0
2019-03-08 12:30:00,16.24,16.27,16.23,16.23,66220.0,16.24,16.27,16.23,16.23,66220.0
2019-03-08 12:40:00,16.23,16.24,16.2,16.2,55550.0,16.23,16.24,16.2,16.2,55550.0
2019-03-08 12:50:00,16.2,16.21,16.18,16.19,77120.0,16.2,16.21,16.18,16.19,77120.0
2019-03-08 13:00:00,16.19,16.2,16.15,16.15,107900.0,16.19,16.2,16.15,16.15,107900.0
2019-03-08 13:10:00,16.15,16.18,16.15,16.18,82130.0,16.15,16.18,16.15,16.18,82130.0
2019-03-08 13:20:00,16.18,16.18,16.15,16.17,62010.0,16.18,16.18,16.15,16.17,62010.0
2019-03-08 13:30:00,16.17,16.18,16.15,16.17,68150.0,16.17,16.18,16.15,16.17,68150.0
2019-03-08 13:40:00,16.17,16.2,16.17,16.19,40010.0,16.17,16.2,16.17,16.19,40010.0
2019-03-08 13:50:00,16.19,16.19,16.13,16.14,126485.0,16.19,16.19,16.13,16.14,126485.0
2019-03-08 14:00:00,16.14,16.14,16.12,16.13,90420.0,16.14,16.14,16.12,16.13,90420.0
2019-03-08 14:10:00,16.13,16.14,16.12,16.13,94225.0,16.13,16.14,16.12,16.13,94225.0
2019-03-08 14:20:00,16.13,16.15,16.12,16.14,104865.0,16.13,16.15,16.12,16.14,104865.0
2019-03-08 14:30:00,16.14,16.15,16.12,16.14,169040.0,16.14,16.15,16.12,16.14,169040.0
2019-03-08 14:40:00,16.14,16.17,16.12,16.14,219075.0,16.14,16.17,16.12,16.14,219075.0
2019-03-08 14:50:00,16.14,16.16,16.13,16.14,119675.0,16.14,16.16,16.13,16.14,119675.0
2019-03-08 15:00:00,16.13,16.15,16.11,16.14,153355.0,16.13,16.15,16.11,16.14,153355.0
2019-03-08 15:10:00,16.14,16.14,16.12,16.12,107320.0,16.14,16.14,16.12,16.12,107320.0
2019-03-08 15:20:00,16.13,16.13,16.11,16.13,154275.0,16.13,16.13,16.11,16.13,154275.0
2019-03-08 15:30:00,16.13,16.15,16.12,16.14,301465.0,16.13,16.15,16.12,16.14,301465.0
2019-03-08 15:40:00,16.14,16.16,16.13,16.13,441800.0,16.14,16.16,16.13,16.13,441800.0
2019-03-08 15:50:00,16.13,16.15,16.11,16.14,1155345.0,16.13,16.15,16.11,16.14,1155345.0
2019-03-11 09:30:00,16.26,16.4,16.23,16.35,368045.0,16.26,16.4,16.23,16.35,368045.0
2019-03-11 09:40:00,16.37,16.38,16.33,16.36,319965.0,16.37,16.38,16.33,16.36,319965.0
2019-03-11 09:50:00,16.35,16.39,16.34,16.39,201985.0,16.35,16.39,16.34,16.39,201985.0
2019-03-11 10:00:00,16.39,16.44,16.36,16.43,104085.0,16.39,16.44,16.36,16.43,104085.0
2019-03-11 10:10:00,16.43,16.44,16.37,16.39,116040.0,16.43,16.44,16.37,16.39,116040.0
2019-03-11 10:20:00,16.39,16.4,16.37,16.38,85410.0,16.39,16.4,16.37,16.38,85410.0
2019-03-11 10:30:00,16.38,16.4,16.37,16.39,113530.0,16.38,16.4,16.37,16.39,113530.0
2019-03-11 10:40:00,16.39,16.4,16.38,16.39,95345.0,16.39,16.4,16.38,16.39,95345.0
2019-03-11 10:50:00,16.39,16.4,16.38,16.4,104895.0,16.39,16.4,16.38,16.4,104895.0
2019-03-11 11:00:00,16.4,16.41,16.38,16.39,165965.0,16.4,16.41,16.38,16.39,165965.0
2019-03-11 11:10:00,16.4,16.41,16.37,16.39,142950.0,16.4,16.41,16.37,16.39,142950.0
2019-03-11 11:20:00,16.39,16.41,16.38,16.4,109520.0,16.39,16.41,16.38,16.4,109520.0
2019-03-11 11:30:00,16.4,16.44,16.38,16.43,136715.0,16.4,16.44,16.38,16.43,136715.0
2019-03-11 11:40:00,16.44,16.46,16.42,16.44,199250.0,16.44,16.46,16.42,16.44,199250.0
2019-03-11 11:50:00,16.44,16.46,16.4,16.45,82620.0,16.44,16.46,16.4,16.45,82620.0
2019-03-11 12:00:00,16.45,16.46,16.43,16.45,107645.0,16.45,16.46,16.43,16.45,107645.0
2019-03-11 12:10:00,16.45,16.48,16.45,16.46,239305.0,16.45,16.48,16.45,16.46,239305.0
2019-03-11 12:20:00,16.46,16.5,16.46,16.5,102720.0,16.46,16.5,16.46,16.5,102720.0
2019-03-11 12:30:00,16.5,16.5,16.48,16.49,110225.0,16.5,16.5,16.48,16.49,110225.0
2019-03-11 12:40:00,16.49,16.5,16.48,16.49,60945.0,16.49,16.5,16.48,16.49,60945.0
2019-03-11 12:50:00,16.49,16.49,16.46,16.47,52135.0,16.49,16.49,16.46,16.47,52135.0
2019-03-11 13:00:00,16.48,16.49,16.46,16.48,62935.0,16.48,16.49,16.46,16.48,62935.0
2019-03-11 13:10:00,16.49,16.5,16.48,16.49,50715.0,16.49,16.5,16.48,16.49,50715.0
2019-03-11 13:20:00,16.5,16.51,16.49,16.5,52125.0,16.5,16.51,16.49,16.5,52125.0
2019-03-11 13:30:00,16.5,16.5,16.49,16.49,107210.0,16.5,16.5,16.49,16.49,107210.0
2019-03-11 13:40:00,16.49,16.51,16.46,16.46,105145.0,16.49,16.51,16.46,16.46,105145.0
2019-03-11 13:50:00,16.46,16.47,16.44,16.47,41790.0,16.46,16.47,16.44,16.47,41790.0
2019-03-11 14:00:00,16.47,16.47,16.43,16.44,45980.0,16.47,16.47,16.43,16.44,45980.0
2019-03-11 14:10:00,16.44,16.44,16.42,16.43,31725.0,16.44,16.44,16.42,16.43,31725.0
2019-03-11 14:20:00,16.43,16.45,16.41,16.42,62635.0,16.43,16.45,16.41,16.42,62635.0
2019-03-11 14:30:00,16.41,16.46,16.41,16.45,101795.0,16.41,16.46,16.41,16.45,101795.0
2019-03-11 14:40:00,16.45,16.47,16.45,16.46,32735.0,16.45,16.47,16.45,16.46,32735.0
2019-03-11 14:50:00,16.46,16.47,16.45,16.47,39685.0,16.46,16.47,16.45,16.47,39685.0
2019-03-11 15:00:00,16.47,16.47,16.45,16.46,63675.0,16.47,16.47,16.45,16.46,63675.0
2019-03-11 15:10:00,16.46,16.48,16.46,16.48,189050.0,16.46,16.48,16.46,16.48,189050.0
2019-03-11 15:20:00,16.48,16.48,16.46,16.47,98565.0,16.48,16.48,16.46,16.47,98565.0
2019-03-11 15:30:00,16.47,16.5,16.47,16.49,121415.0,16.47,16.5,16.47,16.49,121415.0
2019-03-11 15:40:00,16.49,16.49,16.47,16.48,288285.0,16.49,16.49,16.47,16.48,288285.0
2019-03-11 15:50:00,16.48,16.53,16.48,16.51,496990.0,16.48,16.53,16.48,16.51,496990.0
2019-03-12 09:30:00,16.53,16.6,16.42,16.46,146325.0,16.53,16.6,16.42,16.46,146325.0
2019-03-12 09:40:00,16.45,16.47,16.33,16.35,112525.0,16.45,16.47,16.33,16.35,112525.0
2019-03-12 09:50:00,16.36,16.43,16.35,16.4,69000.0,16.36,16.43,16.35,16.4,69000.0
2019-03-12 10:00:00,16.42,16.43,16.35,16.42,93690.0,16.42,16.43,16.35,16.42,93690.0
2019-03-12 10:10:00,16.42,16.43,16.41,16.42,123305.0,16.42,16.43,16.41,16.42,123305.0
2019-03-12 10:20:00,16.42,16.42,16.37,16.41,84450.0,16.42,16.42,16.37,16.41,84450.0
2019-03-12 10:30:00,16.41,16.43,16.41,16.42,70690.0,16.41,16.43,16.41,16.42,70690.0
2019-03-12 10:40:00,16.43,16.43,16.41,16.43,99615.0,16.43,16.43,16.41,16.43,99615.0
2019-03-12 10:50:00,16.44,16.47,16.43,16.47,53460.0,16.44,16.47,16.43,16.47,53460.0
2019-03-12 11:00:00,16.47,16.47,16.42,16.44,244765.0,16.47,16.47,16.42,16.44,244765.0
2019-03-12 11:10:00,16.45,16.46,16.41,16.41,63575.0,16.45,16.46,16.41,16.41,63575.0
2019-03-12 11:20:00,16.41,16.42,16.38,16.38,52075.0,16.41,16.42,16.38,16.38,52075.0
2019-03-12 11:30:00,16.38,16.4,16.37,16.39,66070.0,16.38,16.4,16.37,16.39,66070.0
2019-03-12 11:40:00,16.39,16.44,16.39,16.43,48060.0,16.39,16.44,16.39,16.43,48060.0
2019-03-12 11:50:00,16.43,16.46,16.43,16.45,51290.0,16.43,16.46,16.43,16.45,51290.0
2019-03-12 12:00:00,16.45,16.45,16.43,16.44,48675.0,16.45,16.45,16.43,16.44,48675.0
2019-03-12 12:10:00,16.44,16.44,16.43,16.44,73085.0,16.44,16.44,16.43,16.44,73085.0
2019-03-12 12:20:00,16.44,16.45,16.43,16.44,97690.0,16.44,16.45,16.43,16.44,97690.0
2019-03-12 12:30:00,16.44,16.45,16.42,16.43,33250.0,16.44,16.45,16.42,16.43,33250.0
2019-03-12 12:40:00,16.44,16.45,16.43,16.44,53645.0,16.44,16.45,16.43,16.44,53645.0
2019-03-12 12:50:00,16.43,16.45,16.42,16.45,82435.0,16.43,16.45,16.42,16.45,82435.0
2019-03-12 13:00:00,16.45,16.45,16.43,16.44,45415.0,16.45,16.45,16.43,16.44,45415.0
2019-03-12 13:10:00,16.44,16.44,16.43,16.44,31235.0,16.44,16.44,16.43,16.44,31235.0
2019-03-12 13:20:00,16.44,16.47,16.44,16.46,52385.0,16.44,16.47,16.44,16.46,52385.0
2019-03-12 13:30:00,16.45,16.46,16.44,16.46,37135.0,16.45,16.46,16.44,16.46,37135.0
2019-03-12 13:40:00,16.46,16.48,16.46,16.48,46045.0,16.46,16.48,16.46,16.48,46045.0
2019-03-12 13:50:00,16.48,16.51,16.48,16.49,151780.0,16.48,16.51,16.48,16.49,151780.0
2019-03-12 14:00:00,16.49,16.51,16.49,16.5,40225.0,16.49,16.51,16.49,16.5,40225.0
2019-03-12 14:10:00,16.5,16.53,16.5,16.51,61580.0,16.5,16.53,16.5,16.51,61580.0
2019-03-12 14:20:00,16.51,16.52,16.49,16.5,65245.0,16.51,16.52,16.49,16.5,65245.0
2019-03-12 14:30:00,16.5,16.53,16.5,16.52,49805.0,16.5,16.53,16.5,16.52,49805.0
2019-03-12 14:40:00,16.52,16.52,16.5,16.51,63960.0,16.52,16.52,16.5,16.51,63960.0
2019-03-12 14:50:00,16.51,16.53,16.49,16.52,129740.0,16.51,16.53,16.49,16.52,129740.0
2019-03-12 15:00:00,16.52,16.55,16.52,16.55,101555.0,16.52,16.55,16.52,16.55,101555.0
2019-03-12 15:10:00,16.54,16.54,16.49,16.49,81875.0,16.54,16.54,16.49,16.49,81875.0
2019-03-12 15:20:00,16.49,16.5,16.47,16.49,109440.0,16.49,16.5,16.47,16.49,109440.0
2019-03-12 15:30:00,16.49,16.49,16.48,16.49,117060.0,16.49,16.49,16.48,16.49,117060.0
2019-03-12 15:40:00,16.48,16.51,16.48,16.49,156865.0,16.48,16.51,16.48,16.49,156865.0
2019-03-12 15:50:00,16.49,16.51,16.44,16.49,609770.0,16.49,16.51,16.44,16.49,609770.0
2019-03-13 09:30:00,16.53,16.74,16.53,16.66,256575.0,16.53,16.74,16.53,16.66,256575.0
2019-03-13 09:40:00,16.67,16.79,16.64,16.78,178165.0,16.67,16.79,16.64,16.78,178165.0
2019-03-13 09:50:00,16.78,16.83,16.76,16.78,164280.0,16.78,16.83,16.76,16.78,164280.0
2019-03-13 10:00:00,16.78,16.79,16.69,16.7,96740.0,16.78,16.79,16.69,16.7,96740.0
2019-03-13 10:10:00,16.71,16.73,16.68,16.72,103115.0,16.71,16.73,16.68,16.72,103115.0
2019-03-13 10:20:00,16.73,16.74,16.67,16.7,119210.0,16.73,16.74,16.67,16.7,119210.0
2019-03-13 10:30:00,16.71,16.72,16.7,16.72,76045.0,16.71,16.72,16.7,16.72,76045.0
2019-03-13 10:40:00,16.71,16.75,16.69,16.74,104220.0,16.71,16.75,16.69,16.74,104220.0
2019-03-13 10:50:00,16.74,16.74,16.72,16.74,85895.0,16.74,16.74,16.72,16.74,85895.0
2019-03-13 11:00:00,16.73,16.8,16.73,16.77,167115.0,16.73,16.8,16.73,16.77,167115.0
2019-03-13 11:10:00,16.77,16.8,16.77,16.79,70310.0,16.77,16.8,16.77,16.79,70310.0
2019-03-13 11:20:00,16.79,16.82,16.78,16.8,101050.0,16.79,16.82,16.78,16.8,101050.0
2019-03-13 11:30:00,16.8,16.86,16.8,16.85,193040.0,16.8,16.86,16.8,16.85,193040.0
2019-03-13 11:40:00,16.86,16.87,16.85,16.86,110340.0,16.86,16.87,16.85,16.86,110340.0
2019-03-13 11:50:00,16.86,16.89,16.85,16.86,73990.0,16.86,16.89,16.85,16.86,73990.0
2019-03-13 12:00:00,16.86,16.88,16.84,16.86,83665.0,16.86,16.88,16.84,16.86,83665.0
2019-03-13 12:10:00,16.86,16.88,16.85,16.86,55490.0,16.86,16.88,16.85,16.86,55490.0
2019-03-13 12:20:00,16.86,16.88,16.84,16.87,103605.0,16.86,16.88,16.84,16.87,103605.0
2019-03-13 12:30:00,16.87,16.87,16.85,16.85,58350.0,16.87,16.87,16.85,16.85,58350.0
2019-03-13 12:40:00,16.85,16.85,16.84,16.84,101565.0,16.85,16.85,16.84,16.84,101565.0
2019-03-13 12:50:00,16.84,16.85,16.81,16.82,52170.0,16.84,16.85,16.81,16.82,52170.0
2019-03-13 13:00:00,16.81,16.82,16.8,16.82,43000.0,16.81,16.82,16.8,16.82,43000.0
2019-03-13 13:10:00,16.82,16.83,16.82,16.82,108565.0,16.82,16.83,16.82,16.82,108565.0
2019-03-13 13:20:00,16.82,16.83,16.82,16.83,85495.0,16.82,16.83,16.82,16.83,85495.0
2019-03-13 13:30:00,16.83,16.83,16.82,16.83,33105.0,16.83,16.83,16.82,16.83,33105.0
2019-03-13 13:40:00,16.84,16.84,16.82,16.84,62155.0,16.84,16.84,16.82,16.84,62155.0
2019-03-13 13:50:00,16.84,16.85,16.82,16.83,75775.0,16.84,16.85,16.82,16.83,75775.0
2019-03-13 14:00:00,16.83,16.86,16.83,16.85,50500.0,16.83,16.86,16.83,16.85,50500.0
2019-03-13 14:10:00,16.85,16.85,16.83,16.83,81470.0,16.85,16.85,16.83,16.83,81470.0
2019-03-13 14:20:00,16.82,16.83,16.81,16.82,47190.0,16.82,16.83,16.81,16.82,47190.0
2019-03-13 14:30:00,16.81,16.81,16.78,16.78,46765.0,16.81,16.81,16.78,16.78,46765.0
2019-03-13 14:40:00,16.77,16.78,16.73,16.74,175845.0,16.77,16.78,16.73,16.74,175845.0
2019-03-13 14:50:00,16.73,16.77,16.71,16.77,163220.0,16.73,16.77,16.71,16.77,163220.0
2019-03-13 15:00:00,16.76,16.8,16.76,16.78,243525.0,16.76,16.8,16.76,16.78,243525.0
2019-03-13 15:10:00,16.78,16.78,16.76,16.78,88070.0,16.78,16.78,16.76,16.78,88070.0
2019-03-13 15:20:00,16.77,16.78,16.76,16.76,82535.0,16.77,16.78,16.76,16.76,82535.0
2019-03-13 15:30:00,16.76,16.78,16.76,16.78,107225.0,16.76,16.78,16.76,16.78,107225.0
2019-03-13 15:40:00,16.78,16.78,16.73,16.73,163765.0,16.78,16.78,16.73,16.73,163765.0
2019-03-13 15:50:00,16.74,16.75,16.72,16.73,403560.0,16.74,16.75,16.72,16.73,403560.0
2019-03-14 09:30:00,16.72,16.87,16.72,16.75,190010.0,16.72,16.87,16.72,16.75,190010.0
2019-03-14 09:40:00,16.73,16.8,16.73,16.79,84220.0,16.73,16.8,16.73,16.79,84220.0
2019-03-14 09:50:00,16.8,16.82,16.76,16.81,97315.0,16.8,16.82,16.76,16.81,97315.0
2019-03-14 10:00:00,16.81,16.81,16.7,16.71,87005.0,16.81,16.81,16.7,16.71,87005.0
2019-03-14 10:10:00,16.7,16.76,16.7,16.75,43240.0,16.7,16.76,16.7,16.75,43240.0
2019-03-14 10:20:00,16.75,16.8,16.75,16.78,37590.0,16.75,16.8,16.75,16.78,37590.0
2019-03-14 10:30:00,16.79,16.81,16.76,16.77,37350.0,16.79,16.81,16.76,16.77,37350.0
2019-03-14 10:40:00,16.77,16.79,16.75,16.76,73390.0,16.77,16.79,16.75,16.76,73390.0
2019-03-14 10:50:00,16.77,16.84,16.75,16.83,64210.0,16.77,16.84,16.75,16.83,64210.0
2019-03-14 11:00:00,16.83,16.84,16.81,16.81,34200.0,16.83,16.84,16.81,16.81,34200.0
2019-03-14 11:10:00,16.81,16.84,16.8,16.83,65400.0,16.81,16.84,16.8,16.83,65400.0
2019-03-14 11:20:00,16.83,16.83,16.8,16.81,38495.0,16.83,16.83,16.8,16.81,38495.0
2019-03-14 11:30:00,16.81,16.82,16.8,16.81,24550.0,16.81,16.82,16.8,16.81,24550.0
2019-03-14 11:40:00,16.82,16.83,16.81,16.83,41980.0,16.82,16.83,16.81,16.83,41980.0
2019-03-14 11:50:00,16.83,16.88,16.82,16.88,75025.0,16.83,16.88,16.82,16.88,75025.0
2019-03-14 12:00:00,16.88,16.91,16.87,16.9,46335.0,16.88,16.91,16.87,16.9,46335.0
2019-03-14 12:10:00,16.91,16.91,16.89,16.9,38000.0,16.91,16.91,16.89,16.9,38000.0
2019-03-14 12:20:00,16.9,16.91,16.88,16.89,76090.0,16.9,16.91,16.88,16.89,76090.0
2019-03-14 12:30:00,16.9,16.93,16.89,16.89,53595.0,16.9,16.93,16.89,16.89,53595.0
2019-03-14 12:40:00,16.9,16.93,16.89,16.92,41935.0,16.9,16.93,16.89,16.92,41935.0
2019-03-14 12:50:00,16.91,16.91,16.85,16.86,54775.0,16.91,16.91,16.85,16.86,54775.0
2019-03-14 13:00:00,16.86,16.86,16.83,16.84,30095.0,16.86,16.86,16.83,16.84,30095.0
2019-03-14 13:10:00,16.84,16.85,16.83,16.84,27010.0,16.84,16.85,16.83,16.84,27010.0
2019-03-14 13:20:00,16.85,16.85,16.84,16.84,30410.0,16.85,16.85,16.84,16.84,30410.0
2019-03-14 13:30:00,16.84,16.85,16.83,16.85,40895.0,16.84,16.85,16.83,16.85,40895.0
2019-03-14 13:40:00,16.84,16.85,16.81,16.81,34050.0,16.84,16.85,16.81,16.81,34050.0
2019-03-14 13:50:00,16.81,16.81,16.8,16.81,35155.0,16.81,16.81,16.8,16.81,35155.0
2019-03-14 14:00:00,16.8,16.81,16.78,16.81,65445.0,16.8,16.81,16.78,16.81,65445.0
2019-03-14 14:10:00,16.81,16.82,16.79,16.81,45910.0,16.81,16.82,16.79,16.81,45910.0
2019-03-14 14:20:00,16.81,16.82,16.8,16.81,52725.0,16.81,16.82,16.8,16.81,52725.0
2019-03-14 14:30:00,16.81,16.81,16.79,16.8,35735.0,16.81,16.81,16.79,16.8,35735.0
2019-03-14 14:40:00,16.81,16.83,16.81,16.81,65240.0,16.81,16.83,16.81,16.81,65240.0
2019-03-14 14:50:00,16.81,16.84,16.81,16.83,64660.0,16.81,16.84,16.81,16.83,64660.0
2019-03-14 15:00:00,16.83,16.84,16.83,16.84,54045.0,16.83,16.84,16.83,16.84,54045.0
2019-03-14 15:10:00,16.84,16.87,16.84,16.87,41335.0,16.84,16.87,16.84,16.87,41335.0
2019-03-14 15:20:00,16.87,16.87,16.85,16.86,67905.0,16.87,16.87,16.85,16.86,67905.0
2019-03-14 15:30:00,16.86,16.86,16.83,16.85,69700.0,16.86,16.86,16.83,16.85,69700.0
2019-03-14 15:40:00,16.85,16.88,16.84,16.88,207205.0,16.85,16.88,16.84,16.88,207205.0
2019-03-14 15:50:00,16.88,16.89,16.86,16.88,440850.0,16.88,16.89,16.86,16.88,440850.0
2019-03-15 09:30:00,16.91,16.93,16.73,16.75,772240.0,16.91,16.93,16.73,16.75,772240.0
2019-03-15 09:40:00,16.77,16.81,16.74,16.78,379015.0,16.77,16.81,16.74,16.78,379015.0
2019-03-15 09:50:00,16.78,16.79,16.7,16.72,177780.0,16.78,16.79,16.7,16.72,177780.0
2019-03-15 10:00:00,16.72,16.75,16.72,16.74,86560.0,16.72,16.75,16.72,16.74,86560.0
2019-03-15 10:10:00,16.74,16.8,16.72,16.8,105445.0,16.74,16.8,16.72,16.8,105445.0
2019-03-15 10:20:00,16.81,16.81,16.74,16.75,151135.0,16.81,16.81,16.74,16.75,151135.0
2019-03-15 10:30:00,16.75,16.77,16.73,16.74,66510.0,16.75,16.77,16.73,16.74,66510.0
2019-03-15 10:40:00,16.74,16.75,16.71,16.71,69460.0,16.74,16.75,16.71,16.71,69460.0
2019-03-15 10:50:00,16.71,16.76,16.71,16.75,87965.0,16.71,16.76,16.71,16.75,87965.0
2019-03-15 11:00:00,16.75,16.79,16.74,16.77,79090.0,16.75,16.79,16.74,16.77,79090.0
2019-03-15 11:10:00,16.77,16.81,16.76,16.8,135555.0,16.77,16.81,16.76,16.8,135555.0
2019-03-15 11:20:00,16.81,16.84,16.8,16.83,228490.0,16.81,16.84,16.8,16.83,228490.0
2019-03-15 11:30:00,16.83,16.85,16.82,16.83,68835.0,16.83,16.85,16.82,16.83,68835.0
2019-03-15 11:40:00,16.83,16.84,16.8,16.81,113445.0,16.83,16.84,16.8,16.81,113445.0
2019-03-15 11:50:00,16.82,16.83,16.78,16.8,141940.0,16.82,16.83,16.78,16.8,141940.0
2019-03-15 12:00:00,16.8,16.85,16.8,16.85,93750.0,16.8,16.85,16.8,16.85,93750.0
2019-03-15 12:10:00,16.85,16.89,16.85,16.89,97435.0,16.85,16.89,16.85,16.89,97435.0
2019-03-15 12:20:00,16.89,16.89,16.85,16.87,109565.0,16.89,16.89,16.85,16.87,109565.0
2019-03-15 12:30:00,16.87,16.89,16.86,16.88,93255.0,16.87,16.89,16.86,16.88,93255.0
2019-03-15 12:40:00,16.88,16.91,16.86,16.86,119935.0,16.88,16.91,16.86,16.86,119935.0
2019-03-15 12:50:00,16.86,16.87,16.83,16.84,77825.0,16.86,16.87,16.83,16.84,77825.0
2019-03-15 13:00:00,16.84,16.85,16.83,16.85,68900.0,16.84,16.85,16.83,16.85,68900.0
2019-03-15 13:10:00,16.85,16.86,16.84,16.85,47000.0,16.85,16.86,16.84,16.85,47000.0
2019-03-15 13:20:00,16.85,16.85,16.83,16.84,66485.0,16.85,16.85,16.83,16.84,66485.0
2019-03-15 13:30:00,16.83,16.88,16.83,16.87,74580.0,16.83,16.88,16.83,16.87,74580.0
2019-03-15 13:40:00,16.87,16.88,16.85,16.86,90065.0,16.87,16.88,16.85,16.86,90065.0
2019-03-15 13:50:00,16.86,16.86,16.83,16.84,62000.0,16.86,16.86,16.83,16.84,62000.0
2019-03-15 14:00:00,16.84,16.84,16.83,16.83,69605.0,16.84,16.84,16.83,16.83,69605.0
2019-03-15 14:10:00,16.83,16.83,16.81,16.82,60450.0,16.83,16.83,16.81,16.82,60450.0
2019-03-15 14:20:00,16.82,16.83,16.81,16.83,94635.0,16.82,16.83,16.81,16.83,94635.0
2019-03-15 14:30:00,16.83,16.84,16.82,16.84,76500.0,16.83,16.84,16.82,16.84,76500.0
2019-03-15 14:40:00,16.84,16.84,16.82,16.82,51725.0,16.84,16.84,16.82,16.82,51725.0
2019-03-15 14:50:00,16.82,16.83,16.82,16.82,54705.0,16.82,16.83,16.82,16.82,54705.0
2019-03-15 15:00:00,16.82,16.83,16.81,16.82,134325.0,16.82,16.83,16.81,16.82,134325.0
2019-03-15 15:10:00,16.82,16.82,16.79,16.81,121035.0,16.82,16.82,16.79,16.81,121035.0
2019-03-15 15:20:00,16.81,16.82,16.8,16.81,121200.0,16.81,16.82,16.8,16.81,121200.0
2019-03-15 15:30:00,16.81,16.81,16.78,16.78,260485.0,16.81,16.81,16.78,16.78,260485.0
2019-03-15 15:40:00,16.78,16.8,16.77,16.77,368860.0,16.78,16.8,16.77,16.77,368860.0
2019-03-15 15:50:00,16.77,16.77,16.65,16.65,2071900.0,16.77,16.77,16.65,16.65,2071900.0
2019-03-18 09:30:00,16.68,16.79,16.62,16.62,403460.0,16.68,16.79,16.62,16.62,403460.0
2019-03-18 09:40:00,16.62,16.75,16.62,16.64,153940.0,16.62,16.75,16.62,16.64,153940.0
2019-03-18 09:50:00,16.64,16.8,16.63,16.79,182060.0,16.64,16.8,16.63,16.79,182060.0
2019-03-18 10:00:00,16.81,16.85,16.76,16.78,141125.0,16.81,16.85,16.76,16.78,141125.0
2019-03-18 10:10:00,16.78,16.83,16.78,16.83,161480.0,16.78,16.83,16.78,16.83,161480.0
2019-03-18 10:20:00,16.84,16.88,16.82,16.87,145755.0,16.84,16.88,16.82,16.87,145755.0
2019-03-18 10:30:00,16.86,16.87,16.84,16.86,137845.0,16.86,16.87,16.84,16.86,137845.0
2019-03-18 10:40:00,16.86,16.87,16.84,16.85,166935.0,16.86,16.87,16.84,16.85,166935.0
2019-03-18 10:50:00,16.85,16.91,16.85,16.88,129505.0,16.85,16.91,16.85,16.88,129505.0
2019-03-18 11:00:00,16.88,16.89,16.82,16.82,105480.0,16.88,16.89,16.82,16.82,105480.0
2019-03-18 11:10:00,16.82,16.84,16.78,16.78,120925.0,16.82,16.84,16.78,16.78,120925.0
2019-03-18 11:20:00,16.78,16.79,16.71,16.74,112050.0,16.78,16.79,16.71,16.74,112050.0
2019-03-18 11:30:00,16.74,16.78,16.72,16.78,113755.0,16.74,16.78,16.72,16.78,113755.0
2019-03-18 11:40:00,16.78,16.85,16.78,16.81,84325.0,16.78,16.85,16.78,16.81,84325.0
2019-03-18 11:50:00,16.81,16.81,16.75,16.77,92210.0,16.81,16.81,16.75,16.77,92210.0
2019-03-18 12:00:00,16.77,16.78,16.71,16.72,108955.0,16.77,16.78,16.71,16.72,108955.0
2019-03-18 12:10:00,16.72,16.73,16.66,16.66,98705.0,16.72,16.73,16.66,16.66,98705.0
2019-03-18 12:20:00,16.66,16.67,16.6,16.61,134930.0,16.66,16.67,16.6,16.61,134930.0
2019-03-18 12:30:00,16.61,16.64,16.6,16.62,149370.0,16.61,16.64,16.6,16.62,149370.0
2019-03-18 12:40:00,16.62,16.7,16.61,16.69,136690.0,16.62,16.7,16.61,16.69,136690.0
2019-03-18 12:50:00,16.69,16.72,16.67,16.69,112335.0,16.69,16.72,16.67,16.69,112335.0
2019-03-18 13:00:00,16.69,16.74,16.68,16.73,81585.0,16.69,16.74,16.68,16.73,81585.0
2019-03-18 13:10:00,16.73,16.74,16.72,16.72,66035.0,16.73,16.74,16.72,16.72,66035.0
2019-03-18 13:20:00,16.72,16.75,16.72,16.73,42455.0,16.72,16.75,16.72,16.73,42455.0
2019-03-18 13:30:00,16.73,16.76,16.73,16.76,45500.0,16.73,16.76,16.73,16.76,45500.0
2019-03-18 13:40:00,16.76,16.77,16.75,16.77,65890.0,16.76,16.77,16.75,16.77,65890.0
2019-03-18 13:50:00,16.77,16.81,16.76,16.8,58245.0,16.77,16.81,16.76,16.8,58245.0
2019-03-18 14:00:00,16.8,16.81,16.79,16.79,55800.0,16.8,16.81,16.79,16.79,55800.0
2019-03-18 14:10:00,16.79,16.82,16.78,16.81,116985.0,16.79,16.82,16.78,16.81,116985.0
2019-03-18 14:20:00,16.81,16.83,16.79,16.81,112935.0,16.81,16.83,16.79,16.81,112935.0
2019-03-18 14:30:00,16.81,16.84,16.8,16.83,83345.0,16.81,16.84,16.8,16.83,83345.0
2019-03-18 14:40:00,16.83,16.86,16.83,16.85,103430.0,16.83,16.86,16.83,16.85,103430.0
2019-03-18 14:50:00,16.85,16.88,16.84,16.87,105495.0,16.85,16.88,16.84,16.87,105495.0
2019-03-18 15:00:00,16.87,16.87,16.84,16.86,101065.0,16.87,16.87,16.84,16.86,101065.0
2019-03-18 15:10:00,16.86,16.87,16.85,16.86,126435.0,16.86,16.87,16.85,16.86,126435.0
2019-03-18 15:20:00,16.86,16.86,16.84,16.84,86475.0,16.86,16.86,16.84,16.84,86475.0
2019-03-18 15:30:00,16.84,16.88,16.84,16.86,196080.0,16.84,16.88,16.84,16.86,196080.0
2019-03-18 15:40:00,16.86,16.9,16.85,16.89,245900.0,16.86,16.9,16.85,16.89,245900.0
2019-03-18 15:50:00,16.89,16.91,16.89,16.9,490095.0,16.89,16.91,16.89,16.9,490095.0
2019-03-19 09:30:00,16.99,17.02,16.84,16.84,172575.0,16.99,17.02,16.84,16.84,172575.0
2019-03-19 09:40:00,16.83,16.87,16.76,16.77,122705.0,16.83,16.87,16.76,16.77,122705.0
2019-03-19 09:50:00,16.77,16.82,16.76,16.8,344970.0,16.77,16.82,16.76,16.8,344970.0
2019-03-19 10:00:00,16.79,16.86,16.77,16.82,85215.0,16.79,16.86,16.77,16.82,85215.0
2019-03-19 10:10:00,16.81,16.86,16.81,16.85,95910.0,16.81,16.86,16.81,16.85,95910.0
2019-03-19 10:20:00,16.85,16.85,16.78,16.78,71295.0,16.85,16.85,16.78,16.78,71295.0
2019-03-19 10:30:00,16.78,16.81,16.77,16.79,68775.0,16.78,16.81,16.77,16.79,68775.0
2019-03-19 10:40:00,16.78,16.78,16.76,16.76,48940.0,16.78,16.78,16.76,16.76,48940.0
2019-03-19 10:50:00,16.76,16.79,16.73,16.79,89075.0,16.76,16.79,16.73,16.79,89075.0
2019-03-19 11:00:00,16.8,16.82,16.78,16.78,71080.0,16.8,16.82,16.78,16.78,71080.0
2019-03-19 11:10:00,16.78,16.79,16.75,16.79,112920.0,16.78,16.79,16.75,16.79,112920.0
2019-03-19 11:20:00,16.79,16.88,16.79,16.87,112045.0,16.79,16.88,16.79,16.87,112045.0
2019-03-19 11:30:00,16.87,16.87,16.83,16.86,102155.0,16.87,16.87,16.83,16.86,102155.0
2019-03-19 11:40:00,16.86,16.88,16.84,16.88,68765.0,16.86,16.88,16.84,16.88,68765.0
2019-03-19 11:50:00,16.89,16.94,16.88,16.93,58740.0,16.89,16.94,16.88,16.93,58740.0
2019-03-19 12:00:00,16.93,16.97,16.92,16.97,83295.0,16.93,16.97,16.92,16.97,83295.0
2019-03-19 12:10:00,16.97,16.99,16.96,16.99,78020.0,16.97,16.99,16.96,16.99,78020.0
2019-03-19 12:20:00,16.99,17.0,16.96,16.96,68265.0,16.99,17.0,16.96,16.96,68265.0
2019-03-19 12:30:00,16.96,16.98,16.93,16.95,113655.0,16.96,16.98,16.93,16.95,113655.0
2019-03-19 12:40:00,16.95,16.96,16.88,16.89,90420.0,16.95,16.96,16.88,16.89,90420.0
2019-03-19 12:50:00,16.89,16.93,16.87,16.93,130245.0,16.89,16.93,16.87,16.93,130245.0
2019-03-19 13:00:00,16.93,16.94,16.91,16.92,357775.0,16.93,16.94,16.91,16.92,357775.0
2019-03-19 13:10:00,16.92,16.95,16.91,16.95,308630.0,16.92,16.95,16.91,16.95,308630.0
2019-03-19 13:20:00,16.95,16.98,16.94,16.96,224825.0,16.95,16.98,16.94,16.96,224825.0
2019-03-19 13:30:00,16.96,16.99,16.95,16.96,155625.0,16.96,16.99,16.95,16.96,155625.0
2019-03-19 13:40:00,16.96,17.0,16.95,16.99,161645.0,16.96,17.0,16.95,16.99,161645.0
2019-03-19 13:50:00,16.99,17.01,16.98,17.0,60750.0,16.99,17.01,16.98,17.0,60750.0
2019-03-19 14:00:00,17.0,17.05,17.0,17.03,165010.0,17.0,17.05,17.0,17.03,165010.0
2019-03-19 14:10:00,17.04,17.05,17.01,17.05,119925.0,17.04,17.05,17.01,17.05,119925.0
2019-03-19 14:20:00,17.05,17.08,17.05,17.07,98220.0,17.05,17.08,17.05,17.07,98220.0
2019-03-19 14:30:00,17.07,17.07,17.05,17.06,136715.0,17.07,17.07,17.05,17.06,136715.0
2019-03-19 14:40:00,17.06,17.08,17.05,17.06,127440.0,17.06,17.08,17.05,17.06,127440.0
2019-03-19 14:50:00,17.06,17.07,17.04,17.06,176805.0,17.06,17.07,17.04,17.06,176805.0
2019-03-19 15:00:00,17.07,17.07,17.05,17.06,216730.0,17.07,17.07,17.05,17.06,216730.0
2019-03-19 15:10:00,17.06,17.07,17.05,17.05,241050.0,17.06,17.07,17.05,17.05,241050.0
2019-03-19 15:20:00,17.05,17.05,17.0,17.01,300445.0,17.05,17.05,17.0,17.01,300445.0
2019-03-19 15:30:00,17.0,17.03,17.0,17.01,251730.0,17.0,17.03,17.0,17.01,251730.0
2019-03-19 15:40:00,17.0,17.04,16.98,17.04,288280.0,17.0,17.04,16.98,17.04,288280.0
2019-03-19 15:50:00,17.04,17.07,17.01,17.07,750455.0,17.04,17.07,17.01,17.07,750455.0
2019-03-20 09:30:00,17.2,17.3,17.17,17.29,319135.0,17.2,17.3,17.17,17.29,319135.0
2019-03-20 09:40:00,17.28,17.31,17.27,17.31,245525.0,17.28,17.31,17.27,17.31,245525.0
2019-03-20 09:50:00,17.31,17.39,17.3,17.33,217945.0,17.31,17.39,17.3,17.33,217945.0
2019-03-20 10:00:00,17.33,17.35,17.27,17.31,93105.0,17.33,17.35,17.27,17.31,93105.0
2019-03-20 10:10:00,17.31,17.32,17.26,17.26,164925.0,17.31,17.32,17.26,17.26,164925.0
2019-03-20 10:20:00,17.27,17.32,17.27,17.31,101135.0,17.27,17.32,17.27,17.31,101135.0
2019-03-20 10:30:00,17.31,17.31,17.23,17.23,114925.0,17.31,17.31,17.23,17.23,114925.0
2019-03-20 10:40:00,17.23,17.23,17.19,17.21,76575.0,17.23,17.23,17.19,17.21,76575.0
2019-03-20 10:50:00,17.2,17.2,17.15,17.16,101240.0,17.2,17.2,17.15,17.16,101240.0
2019-03-20 11:00:00,17.15,17.16,17.07,17.08,115770.0,17.15,17.16,17.07,17.08,115770.0
2019-03-20 11:10:00,17.08,17.08,17.01,17.02,263475.0,17.08,17.08,17.01,17.02,263475.0
2019-03-20 11:20:00,17.02,17.03,17.01,17.01,63120.0,17.02,17.03,17.01,17.01,63120.0
2019-03-20 11:30:00,17.02,17.02,16.96,16.99,153360.0,17.02,17.02,16.96,16.99,153360.0
2019-03-20 11:40:00,16.99,17.0,16.92,16.94,383125.0,16.99,17.0,16.92,16.94,383125.0
2019-03-20 11:50:00,16.94,16.95,16.9,16.91,83510.0,16.94,16.95,16.9,16.91,83510.0
2019-03-20 12:00:00,16.91,16.97,16.91,16.96,118925.0,16.91,16.97,16.91,16.96,118925.0
2019-03-20 12:10:00,16.97,16.97,16.95,16.95,39310.0,16.97,16.97,16.95,16.95,39310.0
2019-03-20 12:20:00,16.95,16.98,16.95,16.97,40945.0,16.95,16.98,16.95,16.97,40945.0
2019-03-20 12:30:00,16.96,16.97,16.9,16.93,67195.0,16.96,16.97,16.9,16.93,67195.0
2019-03-20 12:40:00,16.93,16.97,16.92,16.96,53325.0,16.93,16.97,16.92,16.96,53325.0
2019-03-20 12:50:00,16.96,17.01,16.96,17.01,42970.0,16.96,17.01,16.96,17.01,42970.0
2019-03-20 13:00:00,17.0,17.0,16.99,16.99,24000.0,17.0,17.0,16.99,16.99,24000.0
2019-03-20 13:10:00,16.99,17.02,16.99,17.01,33940.0,16.99,17.02,16.99,17.01,33940.0
2019-03-20 13:20:00,17.01,17.01,17.0,17.01,44845.0,17.01,17.01,17.0,17.01,44845.0
2019-03-20 13:30:00,17.01,17.03,17.0,17.03,37215.0,17.01,17.03,17.0,17.03,37215.0
2019-03-20 13:40:00,17.03,17.03,17.0,17.01,37625.0,17.03,17.03,17.0,17.01,37625.0
2019-03-20 13:50:00,17.01,17.02,16.99,17.02,50725.0,17.01,17.02,16.99,17.02,50725.0
2019-03-20 14:00:00,17.02,17.14,17.02,17.1,182855.0,17.02,17.14,17.02,17.1,182855.0
2019-03-20 14:10:00,17.11,17.16,17.1,17.1,115895.0,17.11,17.16,17.1,17.1,115895.0
2019-03-20 14:20:00,17.11,17.2,17.11,17.2,93180.0,17.11,17.2,17.11,17.2,93180.0
2019-03-20 14:30:00,17.21,17.21,17.16,17.2,84935.0,17.21,17.21,17.16,17.2,84935.0
2019-03-20 14:40:00,17.19,17.21,17.17,17.17,68010.0,17.19,17.21,17.17,17.17,68010.0
2019-03-20 14:50:00,17.18,17.19,17.14,17.15,114395.0,17.18,17.19,17.14,17.15,114395.0
2019-03-20 15:00:00,17.16,17.17,17.1,17.12,129790.0,17.16,17.17,17.1,17.12,129790.0
2019-03-20 15:10:00,17.13,17.13,17.11,17.13,126595.0,17.13,17.13,17.11,17.13,126595.0
2019-03-20 15:20:00,17.13,17.14,17.1,17.13,125640.0,17.13,17.14,17.1,17.13,125640.0
2019-03-20 15:30:00,17.13,17.14,17.07,17.11,159110.0,17.13,17.14,17.07,17.11,159110.0
2019-03-20 15:40:00,17.11,17.16,17.1,17.14,166515.0,17.11,17.16,17.1,17.14,166515.0
2019-03-20 15:50:00,17.14,17.14,17.1,17.12,475695.0,17.14,17.14,17.1,17.12,475695.0
2019-03-21 09:30:00,17.11,17.3,17.09,17.3,247765.0,17.11,17.3,17.09,17.3,247765.0
2019-03-21 09:40:00,17.3,17.43,17.3,17.4,152240.0,17.3,17.43,17.3,17.4,152240.0
2019-03-21 09:50:00,17.4,17.43,17.34,17.34,79885.0,17.4,17.43,17.34,17.34,79885.0
2019-03-21 10:00:00,17.34,17.36,17.31,17.33,55810.0,17.34,17.36,17.31,17.33,55810.0
2019-03-21 10:10:00,17.34,17.36,17.3,17.31,51065.0,17.34,17.36,17.3,17.31,51065.0
2019-03-21 10:20:00,17.3,17.36,17.29,17.34,43125.0,17.3,17.36,17.29,17.34,43125.0
2019-03-21 10:30:00,17.35,17.4,17.34,17.4,56485.0,17.35,17.4,17.34,17.4,56485.0
2019-03-21 10:40:00,17.4,17.43,17.38,17.4,104145.0,17.4,17.43,17.38,17.4,104145.0
2019-03-21 10:50:00,17.4,17.45,17.4,17.43,41725.0,17.4,17.45,17.4,17.43,41725.0
2019-03-21 11:00:00,17.43,17.44,17.38,17.38,54545.0,17.43,17.44,17.38,17.38,54545.0
2019-03-21 11:10:00,17.38,17.4,17.37,17.4,73555.0,17.38,17.4,17.37,17.4,73555.0
2019-03-21 11:20:00,17.4,17.43,17.39,17.4,69820.0,17.4,17.43,17.39,17.4,69820.0
2019-03-21 11:30:00,17.4,17.4,17.36,17.39,66795.0,17.4,17.4,17.36,17.39,66795.0
2019-03-21 11:40:00,17.38,17.45,17.38,17.44,86610.0,17.38,17.45,17.38,17.44,86610.0
2019-03-21 11:50:00,17.44,17.48,17.44,17.48,113765.0,17.44,17.48,17.44,17.48,113765.0
2019-03-21 12:00:00,17.49,17.5,17.46,17.49,60195.0,17.49,17.5,17.46,17.49,60195.0
2019-03-21 12:10:00,17.49,17.53,17.49,17.49,110185.0,17.49,17.53,17.49,17.49,110185.0
2019-03-21 12:20:00,17.49,17.5,17.45,17.46,84755.0,17.49,17.5,17.45,17.46,84755.0
2019-03-21 12:30:00,17.46,17.48,17.44,17.46,38110.0,17.46,17.48,17.44,17.46,38110.0
2019-03-21 12:40:00,17.46,17.49,17.45,17.49,53955.0,17.46,17.49,17.45,17.49,53955.0
2019-03-21 12:50:00,17.49,17.5,17.47,17.47,36365.0,17.49,17.5,17.47,17.47,36365.0
2019-03-21 13:00:00,17.47,17.5,17.47,17.5,37140.0,17.47,17.5,17.47,17.5,37140.0
2019-03-21 13:10:00,17.5,17.51,17.49,17.49,53385.0,17.5,17.51,17.49,17.49,53385.0
2019-03-21 13:20:00,17.5,17.53,17.49,17.52,45085.0,17.5,17.53,17.49,17.52,45085.0
2019-03-21 13:30:00,17.52,17.53,17.52,17.52,47700.0,17.52,17.53,17.52,17.52,47700.0
2019-03-21 13:40:00,17.53,17.54,17.51,17.53,97180.0,17.53,17.54,17.51,17.53,97180.0
2019-03-21 13:50:00,17.53,17.54,17.49,17.51,93875.0,17.53,17.54,17.49,17.51,93875.0
2019-03-21 14:00:00,17.51,17.54,17.51,17.54,103410.0,17.51,17.54,17.51,17.54,103410.0
2019-03-21 14:10:00,17.53,17.6,17.53,17.6,147055.0,17.53,17.6,17.53,17.6,147055.0
2019-03-21 14:20:00,17.59,17.61,17.59,17.6,141100.0,17.59,17.61,17.59,17.6,141100.0
2019-03-21 14:30:00,17.6,17.6,17.57,17.59,68340.0,17.6,17.6,17.57,17.59,68340.0
2019-03-21 14:40:00,17.59,17.62,17.59,17.62,78305.0,17.59,17.62,17.59,17.62,78305.0
2019-03-21 14:50:00,17.62,17.63,17.61,17.62,118910.0,17.62,17.63,17.61,17.62,118910.0
2019-03-21 15:00:00,17.62,17.65,17.62,17.63,164485.0,17.62,17.65,17.62,17.63,164485.0
2019-03-21 15:10:00,17.62,17.62,17.59,17.61,296525.0,17.62,17.62,17.59,17.61,296525.0
2019-03-21 15:20:00,17.61,17.64,17.61,17.62,161475.0,17.61,17.64,17.61,17.62,161475.0
2019-03-21 15:30:00,17.62,17.65,17.62,17.64,170800.0,17.62,17.65,17.62,17.64,170800.0
2019-03-21 15:40:00,17.64,17.65,17.63,17.63,308645.0,17.64,17.65,17.63,17.63,308645.0
2019-03-21 15:50:00,17.63,17.67,17.63,17.66,756500.0,17.63,17.67,17.63,17.66,756500.0
2019-03-22 09:30:00,17.6,17.62,17.53,17.61,238675.0,17.6,17.62,17.53,17.61,238675.0
2019-03-22 09:40:00,17.61,17.61,17.46,17.48,153460.0,17.61,17.61,17.46,17.48,153460.0
2019-03-22 09:50:00,17.48,17.52,17.38,17.43,172245.0,17.48,17.52,17.38,17.43,172245.0
2019-03-22 10:00:00,17.44,17.53,17.43,17.51,90970.0,17.44,17.53,17.43,17.51,90970.0
2019-03-22 10:10:00,17.51,17.64,17.51,17.62,93900.0,17.51,17.64,17.51,17.62,93900.0
2019-03-22 10:20:00,17.62,17.62,17.51,17.55,146970.0,17.62,17.62,17.51,17.55,146970.0
2019-03-22 10:30:00,17.56,17.57,17.5,17.52,75500.0,17.56,17.57,17.5,17.52,75500.0
2019-03-22 10:40:00,17.53,17.53,17.47,17.48,90920.0,17.53,17.53,17.47,17.48,90920.0
2019-03-22 10:50:00,17.46,17.49,17.44,17.46,69015.0,17.46,17.49,17.44,17.46,69015.0
2019-03-22 11:00:00,17.46,17.47,17.43,17.43,76170.0,17.46,17.47,17.43,17.43,76170.0
2019-03-22 11:10:00,17.43,17.43,17.35,17.38,110340.0,17.43,17.43,17.35,17.38,110340.0
2019-03-22 11:20:00,17.37,17.37,17.31,17.32,59990.0,17.37,17.37,17.31,17.32,59990.0
2019-03-22 11:30:00,17.32,17.34,17.29,17.31,90435.0,17.32,17.34,17.29,17.31,90435.0
2019-03-22 11:40:00,17.31,17.32,17.24,17.26,167870.0,17.31,17.32,17.24,17.26,167870.0
2019-03-22 11:50:00,17.26,17.27,17.16,17.16,123625.0,17.26,17.27,17.16,17.16,123625.0
2019-03-22 12:00:00,17.16,17.23,17.16,17.21,94520.0,17.16,17.23,17.16,17.21,94520.0
2019-03-22 12:10:00,17.21,17.23,17.18,17.22,118765.0,17.21,17.23,17.18,17.22,118765.0
2019-03-22 12:20:00,17.22,17.29,17.22,17.24,145115.0,17.22,17.29,17.22,17.24,145115.0
2019-03-22 12:30:00,17.24,17.26,17.23,17.24,43100.0,17.24,17.26,17.23,17.24,43100.0
2019-03-22 12:40:00,17.22,17.22,17.17,17.19,49725.0,17.22,17.22,17.17,17.19,49725.0
2019-03-22 12:50:00,17.18,17.23,17.18,17.22,29275.0,17.18,17.23,17.18,17.22,29275.0
2019-03-22 13:00:00,17.21,17.25,17.21,17.24,49060.0,17.21,17.25,17.21,17.24,49060.0
2019-03-22 13:10:00,17.25,17.27,17.23,17.24,38970.0,17.25,17.27,17.23,17.24,38970.0
2019-03-22 13:20:00,17.25,17.25,17.19,17.21,47070.0,17.25,17.25,17.19,17.21,47070.0
2019-03-22 13:30:00,17.2,17.23,17.16,17.16,44915.0,17.2,17.23,17.16,17.16,44915.0
2019-03-22 13:40:00,17.17,17.19,17.17,17.17,45435.0,17.17,17.19,17.17,17.17,45435.0
2019-03-22 13:50:00,17.17,17.17,17.08,17.09,124860.0,17.17,17.17,17.08,17.09,124860.0
2019-03-22 14:00:00,17.09,17.15,17.09,17.15,83525.0,17.09,17.15,17.09,17.15,83525.0
2019-03-22 14:10:00,17.15,17.17,17.14,17.15,57350.0,17.15,17.17,17.14,17.15,57350.0
2019-03-22 14:20:00,17.15,17.17,17.15,17.15,41515.0,17.15,17.17,17.15,17.15,41515.0
2019-03-22 14:30:00,17.16,17.16,17.11,17.13,88090.0,17.16,17.16,17.11,17.13,88090.0
2019-03-22 14:40:00,17.13,17.19,17.13,17.18,67745.0,17.13,17.19,17.13,17.18,67745.0
2019-03-22 14:50:00,17.18,17.19,17.16,17.16,58335.0,17.18,17.19,17.16,17.16,58335.0
2019-03-22 15:00:00,17.16,17.18,17.14,17.14,58560.0,17.16,17.18,17.14,17.14,58560.0
2019-03-22 15:10:00,17.14,17.15,17.11,17.12,84485.0,17.14,17.15,17.11,17.12,84485.0
2019-03-22 15:20:00,17.12,17.15,17.09,17.09,116505.0,17.12,17.15,17.09,17.09,116505.0
2019-03-22 15:30:00,17.09,17.1,17.04,17.06,154510.0,17.09,17.1,17.04,17.06,154510.0
2019-03-22 15:40:00,17.06,17.08,17.03,17.08,197175.0,17.06,17.08,17.03,17.08,197175.0
2019-03-22 15:50:00,17.08,17.08,17.02,17.04,489360.0,17.08,17.08,17.02,17.04,489360.0
2019-03-25 09:30:00,16.96,17.07,16.7,17.06,274055.0,16.96,17.07,16.7,17.06,274055.0
2019-03-25 09:40:00,17.04,17.06,16.9,16.92,103785.0,17.04,17.06,16.9,16.92,103785.0
2019-03-25 09:50:00,16.94,17.0,16.91,16.97,63300.0,16.94,17.0,16.91,16.97,63300.0
2019-03-25 10:00:00,16.97,17.0,16.94,16.96,46985.0,16.97,17.0,16.94,16.96,46985.0
2019-03-25 10:10:00,16.96,16.98,16.91,16.94,52260.0,16.96,16.98,16.91,16.94,52260.0
2019-03-25 10:20:00,16.94,16.95,16.87,16.93,40245.0,16.94,16.95,16.87,16.93,40245.0
2019-03-25 10:30:00,16.94,16.98,16.91,16.92,32130.0,16.94,16.98,16.91,16.92,32130.0
2019-03-25 10:40:00,16.91,17.04,16.9,17.02,55570.0,16.91,17.04,16.9,17.02,55570.0
2019-03-25 10:50:00,17.04,17.1,17.04,17.06,100600.0,17.04,17.1,17.04,17.06,100600.0
2019-03-25 11:00:00,17.05,17.07,17.03,17.05,71105.0,17.05,17.07,17.03,17.05,71105.0
2019-03-25 11:10:00,17.03,17.06,17.02,17.06,71080.0,17.03,17.06,17.02,17.06,71080.0
2019-03-25 11:20:00,17.05,17.12,17.05,17.1,78115.0,17.05,17.12,17.05,17.1,78115.0
2019-03-25 11:30:00,17.1,17.1,17.04,17.08,39890.0,17.1,17.1,17.04,17.08,39890.0
2019-03-25 11:40:00,17.08,17.08,16.96,16.96,95990.0,17.08,17.08,16.96,16.96,95990.0
2019-03-25 11:50:00,16.96,17.0,16.96,16.99,46665.0,16.96,17.0,16.96,16.99,46665.0
2019-03-25 12:00:00,16.99,17.03,16.96,17.02,48380.0,16.99,17.03,16.96,17.02,48380.0
2019-03-25 12:10:00,17.0,17.03,16.99,17.02,66425.0,17.0,17.03,16.99,17.02,66425.0
2019-03-25 12:20:00,17.03,17.03,17.0,17.0,18260.0,17.03,17.03,17.0,17.0,18260.0
2019-03-25 12:30:00,16.99,16.99,16.92,16.93,45130.0,16.99,16.99,16.92,16.93,45130.0
2019-03-25 12:40:00,16.93,16.94,16.92,16.94,27780.0,16.93,16.94,16.92,16.94,27780.0
2019-03-25 12:50:00,16.94,16.99,16.94,16.99,89965.0,16.94,16.99,16.94,16.99,89965.0
2019-03-25 13:00:00,16.99,16.99,16.93,16.95,57795.0,16.99,16.99,16.93,16.95,57795.0
2019-03-25 13:10:00,16.95,17.01,16.94,16.96,38305.0,16.95,17.01,16.94,16.96,38305.0
2019-03-25 13:20:00,16.95,16.96,16.9,16.91,69435.0,16.95,16.96,16.9,16.91,69435.0
2019-03-25 13:30:00,16.91,16.95,16.91,16.95,50900.0,16.91,16.95,16.91,16.95,50900.0
2019-03-25 13:40:00,16.94,16.95,16.87,16.87,50930.0,16.94,16.95,16.87,16.87,50930.0
2019-03-25 13:50:00,16.88,16.89,16.86,16.87,59815.0,16.88,16.89,16.86,16.87,59815.0
2019-03-25 14:00:00,16.86,16.9,16.86,16.88,44885.0,16.86,16.9,16.86,16.88,44885.0
2019-03-25 14:10:00,16.88,16.92,16.88,16.89,35345.0,16.88,16.92,16.88,16.89,35345.0
2019-03-25 14:20:00,16.9,16.91,16.88,16.91,41495.0,16.9,16.91,16.88,16.91,41495.0
2019-03-25 14:30:00,16.91,16.94,16.91,16.92,42890.0,16.91,16.94,16.91,16.92,42890.0
2019-03-25 14:40:00,16.92,16.96,16.92,16.95,42135.0,16.92,16.96,16.92,16.95,42135.0
2019-03-25 14:50:00,16.95,16.97,16.94,16.97,81920.0,16.95,16.97,16.94,16.97,81920.0
2019-03-25 15:00:00,16.96,16.98,16.96,16.98,88625.0,16.96,16.98,16.96,16.98,88625.0
2019-03-25 15:10:00,16.98,17.05,16.98,17.04,91830.0,16.98,17.05,16.98,17.04,91830.0
2019-03-25 15:20:00,17.04,17.07,17.03,17.04,151075.0,17.04,17.07,17.03,17.04,151075.0
2019-03-25 15:30:00,17.03,17.05,17.0,17.0,105970.0,17.03,17.05,17.0,17.0,105970.0
2019-03-25 15:40:00,16.99,17.06,16.99,17.01,140045.0,16.99,17.06,16.99,17.01,140045.0
2019-03-25 15:50:00,17.01,17.03,16.98,17.0,293850.0,17.01,17.03,16.98,17.0,293850.0
2019-03-26 09:30:00,17.17,17.27,17.05,17.12,217410.0,17.17,17.27,17.05,17.12,217410.0
2019-03-26 09:40:00,17.11,17.12,17.04,17.07,53450.0,17.11,17.12,17.04,17.07,53450.0
2019-03-26 09:50:00,17.06,17.22,17.06,17.18,66100.0,17.06,17.22,17.06,17.18,66100.0
2019-03-26 10:00:00,17.2,17.21,17.13,17.13,47270.0,17.2,17.21,17.13,17.13,47270.0
2019-03-26 10:10:00,17.12,17.14,17.07,17.09,36005.0,17.12,17.14,17.07,17.09,36005.0
2019-03-26 10:20:00,17.07,17.1,17.06,17.09,34970.0,17.07,17.1,17.06,17.09,34970.0
2019-03-26 10:30:00,17.08,17.1,17.05,17.07,36500.0,17.08,17.1,17.05,17.07,36500.0
2019-03-26 10:40:00,17.07,17.11,17.05,17.1,70300.0,17.07,17.11,17.05,17.1,70300.0
2019-03-26 10:50:00,17.11,17.14,17.1,17.12,90190.0,17.11,17.14,17.1,17.12,90190.0
2019-03-26 11:00:00,17.13,17.15,17.11,17.13,75800.0,17.13,17.15,17.11,17.13,75800.0
2019-03-26 11:10:00,17.12,17.13,17.08,17.08,68040.0,17.12,17.13,17.08,17.08,68040.0
2019-03-26 11:20:00,17.09,17.11,17.08,17.11,26420.0,17.09,17.11,17.08,17.11,26420.0
2019-03-26 11:30:00,17.11,17.12,17.09,17.11,26220.0,17.11,17.12,17.09,17.11,26220.0
2019-03-26 11:40:00,17.11,17.11,17.05,17.07,35025.0,17.11,17.11,17.05,17.07,35025.0
2019-03-26 11:50:00,17.07,17.07,17.02,17.04,73550.0,17.07,17.07,17.02,17.04,73550.0
2019-03-26 12:00:00,17.04,17.12,17.04,17.12,47745.0,17.04,17.12,17.04,17.12,47745.0
2019-03-26 12:10:00,17.13,17.14,17.12,17.12,26500.0,17.13,17.14,17.12,17.12,26500.0
2019-03-26 12:20:00,17.12,17.12,17.06,17.07,39955.0,17.12,17.12,17.06,17.07,39955.0
2019-03-26 12:30:00,17.07,17.08,17.05,17.05,44000.0,17.07,17.08,17.05,17.05,44000.0
2019-03-26 12:40:00,17.04,17.04,17.0,17.01,69035.0,17.04,17.04,17.0,17.01,69035.0
2019-03-26 12:50:00,17.01,17.03,17.01,17.02,38850.0,17.01,17.03,17.01,17.02,38850.0
2019-03-26 13:00:00,17.02,17.05,17.01,17.05,57485.0,17.02,17.05,17.01,17.05,57485.0
2019-03-26 13:10:00,17.05,17.07,17.03,17.07,55550.0,17.05,17.07,17.03,17.07,55550.0
2019-03-26 13:20:00,17.06,17.06,17.02,17.03,27300.0,17.06,17.06,17.02,17.03,27300.0
2019-03-26 13:30:00,17.03,17.03,16.97,16.99,32815.0,17.03,17.03,16.97,16.99,32815.0
2019-03-26 13:40:00,17.0,17.01,16.99,17.0,28740.0,17.0,17.01,16.99,17.0,28740.0
2019-03-26 13:50:00,17.01,17.02,16.95,16.96,46350.0,17.01,17.02,16.95,16.96,46350.0
2019-03-26 14:00:00,16.96,16.98,16.94,16.96,30785.0,16.96,16.98,16.94,16.96,30785.0
2019-03-26 14:10:00,16.96,16.98,16.94,16.98,41535.0,16.96,16.98,16.94,16.98,41535.0
2019-03-26 14:20:00,16.98,16.98,16.93,16.93,34755.0,16.98,16.98,16.93,16.93,34755.0
2019-03-26 14:30:00,16.92,16.95,16.92,16.94,31855.0,16.92,16.95,16.92,16.94,31855.0
2019-03-26 14:40:00,16.94,16.97,16.94,16.95,37500.0,16.94,16.97,16.94,16.95,37500.0
2019-03-26 14:50:00,16.95,16.96,16.91,16.96,46835.0,16.95,16.96,16.91,16.96,46835.0
2019-03-26 15:00:00,16.96,16.99,16.96,16.98,52265.0,16.96,16.99,16.96,16.98,52265.0
2019-03-26 15:10:00,16.98,16.98,16.95,16.95,79370.0,16.98,16.98,16.95,16.95,79370.0
2019-03-26 15:20:00,16.94,16.96,16.93,16.93,78835.0,16.94,16.96,16.93,16.93,78835.0
2019-03-26 15:30:00,16.93,16.94,16.91,16.94,97275.0,16.93,16.94,16.91,16.94,97275.0
2019-03-26 15:40:00,16.94,16.94,16.91,16.92,174945.0,16.94,16.94,16.91,16.92,174945.0
2019-03-26 15:50:00,16.92,16.97,16.92,16.97,339145.0,16.92,16.97,16.92,16.97,339145.0
2019-03-27 09:30:00,16.95,16.98,16.78,16.8,129170.0,16.95,16.98,16.78,16.8,129170.0
2019-03-27 09:40:00,16.82,16.85,16.75,16.78,103715.0,16.82,16.85,16.75,16.78,103715.0
2019-03-27 09:50:00,16.79,16.85,16.74,16.75,105895.0,16.79,16.85,16.74,16.75,105895.0
2019-03-27 10:00:00,16.75,16.77,16.67,16.71,214180.0,16.75,16.77,16.67,16.71,214180.0
2019-03-27 10:10:00,16.73,16.76,16.73,16.75,37165.0,16.73,16.76,16.73,16.75,37165.0
2019-03-27 10:20:00,16.77,16.78,16.75,16.76,35995.0,16.77,16.78,16.75,16.76,35995.0
2019-03-27 10:30:00,16.75,16.76,16.7,16.71,53715.0,16.75,16.76,16.7,16.71,53715.0
2019-03-27 10:40:00,16.7,16.7,16.61,16.63,82160.0,16.7,16.7,16.61,16.63,82160.0
2019-03-27 10:50:00,16.63,16.64,16.59,16.6,111675.0,16.63,16.64,16.59,16.6,111675.0
2019-03-27 11:00:00,16.6,16.63,16.44,16.46,288045.0,16.6,16.63,16.44,16.46,288045.0
2019-03-27 11:10:00,16.46,16.47,16.29,16.3,280280.0,16.46,16.47,16.29,16.3,280280.0
2019-03-27 11:20:00,16.29,16.33,16.21,16.22,555645.0,16.29,16.33,16.21,16.22,555645.0
2019-03-27 11:30:00,16.22,16.25,16.19,16.21,250310.0,16.22,16.25,16.19,16.21,250310.0
2019-03-27 11:40:00,16.22,16.27,16.21,16.21,380845.0,16.22,16.27,16.21,16.21,380845.0
2019-03-27 11:50:00,16.2,16.28,16.17,16.2,176460.0,16.2,16.28,16.17,16.2,176460.0
2019-03-27 12:00:00,16.2,16.3,16.19,16.3,361385.0,16.2,16.3,16.19,16.3,361385.0
2019-03-27 12:10:00,16.3,16.32,16.27,16.28,73145.0,16.3,16.32,16.27,16.28,73145.0
2019-03-27 12:20:00,16.28,16.3,16.26,16.29,78270.0,16.28,16.3,16.26,16.29,78270.0
2019-03-27 12:30:00,16.29,16.3,16.26,16.28,142045.0,16.29,16.3,16.26,16.28,142045.0
2019-03-27 12:40:00,16.27,16.3,16.26,16.28,657280.0,16.27,16.3,16.26,16.28,657280.0
2019-03-27 12:50:00,16.28,16.3,16.24,16.24,83830.0,16.28,16.3,16.24,16.24,83830.0
2019-03-27 13:00:00,16.24,16.24,16.21,16.21,85950.0,16.24,16.24,16.21,16.21,85950.0
2019-03-27 13:10:00,16.21,16.27,16.21,16.25,98515.0,16.21,16.27,16.21,16.25,98515.0
2019-03-27 13:20:00,16.25,16.27,16.23,16.27,74240.0,16.25,16.27,16.23,16.27,74240.0
2019-03-27 13:30:00,16.27,16.3,16.26,16.3,140445.0,16.27,16.3,16.26,16.3,140445.0
2019-03-27 13:40:00,16.3,16.34,16.3,16.33,116340.0,16.3,16.34,16.3,16.33,116340.0
2019-03-27 13:50:00,16.33,16.36,16.28,16.28,142010.0,16.33,16.36,16.28,16.28,142010.0
2019-03-27 14:00:00,16.28,16.3,16.28,16.3,133045.0,16.28,16.3,16.28,16.3,133045.0
2019-03-27 14:10:00,16.3,16.31,16.29,16.29,217310.0,16.3,16.31,16.29,16.29,217310.0
2019-03-27 14:20:00,16.28,16.29,16.27,16.29,80860.0,16.28,16.29,16.27,16.29,80860.0
2019-03-27 14:30:00,16.29,16.31,16.26,16.26,140820.0,16.29,16.31,16.26,16.26,140820.0
2019-03-27 14:40:00,16.26,16.29,16.25,16.29,153930.0,16.26,16.29,16.25,16.29,153930.0
2019-03-27 14:50:00,16.29,16.32,16.29,16.31,159160.0,16.29,16.32,16.29,16.31,159160.0
2019-03-27 15:00:00,16.31,16.31,16.27,16.28,137520.0,16.31,16.31,16.27,16.28,137520.0
2019-03-27 15:10:00,16.28,16.3,16.28,16.3,119670.0,16.28,16.3,16.28,16.3,119670.0
2019-03-27 15:20:00,16.3,16.31,16.29,16.31,211485.0,16.3,16.31,16.29,16.31,211485.0
2019-03-27 15:30:00,16.31,16.34,16.31,16.33,378085.0,16.31,16.34,16.31,16.33,378085.0
2019-03-27 15:40:00,16.33,16.37,16.33,16.36,316830.0,16.33,16.37,16.33,16.36,316830.0
2019-03-27 15:50:00,16.36,16.38,16.32,16.36,661070.0,16.36,16.38,16.32,16.36,661070.0
2019-03-28 09:30:00,16.43,16.52,16.37,16.37,167010.0,16.43,16.52,16.37,16.37,167010.0
2019-03-28 09:40:00,16.37,16.52,16.33,16.51,127715.0,16.37,16.52,16.33,16.51,127715.0
2019-03-28 09:50:00,16.52,16.53,16.46,16.51,38205.0,16.52,16.53,16.46,16.51,38205.0
2019-03-28 10:00:00,16.5,16.58,16.48,16.56,80500.0,16.5,16.58,16.48,16.56,80500.0
2019-03-28 10:10:00,16.56,16.57,16.53,16.55,57455.0,16.56,16.57,16.53,16.55,57455.0
2019-03-28 10:20:00,16.55,16.59,16.54,16.56,55585.0,16.55,16.59,16.54,16.56,55585.0
2019-03-28 10:30:00,16.57,16.59,16.55,16.55,62420.0,16.57,16.59,16.55,16.55,62420.0
2019-03-28 10:40:00,16.54,16.57,16.51,16.51,60880.0,16.54,16.57,16.51,16.51,60880.0
2019-03-28 10:50:00,16.51,16.51,16.46,16.47,156580.0,16.51,16.51,16.46,16.47,156580.0
2019-03-28 11:00:00,16.48,16.48,16.4,16.46,100175.0,16.48,16.48,16.4,16.46,100175.0
2019-03-28 11:10:00,16.45,16.48,16.43,16.43,37000.0,16.45,16.48,16.43,16.43,37000.0
2019-03-28 11:20:00,16.43,16.45,16.33,16.33,66670.0,16.43,16.45,16.33,16.33,66670.0
2019-03-28 11:30:00,16.34,16.41,16.34,16.41,51435.0,16.34,16.41,16.34,16.41,51435.0
2019-03-28 11:40:00,16.4,16.44,16.38,16.43,40015.0,16.4,16.44,16.38,16.43,40015.0
2019-03-28 11:50:00,16.44,16.44,16.38,16.39,54715.0,16.44,16.44,16.38,16.39,54715.0
2019-03-28 12:00:00,16.4,16.42,16.39,16.39,67690.0,16.4,16.42,16.39,16.39,67690.0
2019-03-28 12:10:00,16.39,16.41,16.37,16.4,59090.0,16.39,16.41,16.37,16.4,59090.0
2019-03-28 12:20:00,16.4,16.41,16.38,16.4,86925.0,16.4,16.41,16.38,16.4,86925.0
2019-03-28 12:30:00,16.4,16.42,16.4,16.4,126980.0,16.4,16.42,16.4,16.4,126980.0
2019-03-28 12:40:00,16.41,16.41,16.38,16.4,64500.0,16.41,16.41,16.38,16.4,64500.0
2019-03-28 12:50:00,16.4,16.42,16.4,16.42,63175.0,16.4,16.42,16.4,16.42,63175.0
2019-03-28 13:00:00,16.42,16.45,16.42,16.45,17190.0,16.42,16.45,16.42,16.45,17190.0
2019-03-28 13:10:00,16.45,16.45,16.42,16.43,39550.0,16.45,16.45,16.42,16.43,39550.0
2019-03-28 13:20:00,16.43,16.44,16.42,16.44,45640.0,16.43,16.44,16.42,16.44,45640.0
2019-03-28 13:30:00,16.44,16.45,16.4,16.4,35960.0,16.44,16.45,16.4,16.4,35960.0
2019-03-28 13:40:00,16.4,16.42,16.39,16.41,34645.0,16.4,16.42,16.39,16.41,34645.0
2019-03-28 13:50:00,16.41,16.43,16.4,16.42,38335.0,16.41,16.43,16.4,16.42,38335.0
2019-03-28 14:00:00,16.42,16.43,16.4,16.41,45620.0,16.42,16.43,16.4,16.41,45620.0
2019-03-28 14:10:00,16.41,16.42,16.41,16.42,62500.0,16.41,16.42,16.41,16.42,62500.0
2019-03-28 14:20:00,16.42,16.43,16.41,16.43,45790.0,16.42,16.43,16.41,16.43,45790.0
2019-03-28 14:30:00,16.43,16.43,16.41,16.41,49690.0,16.43,16.43,16.41,16.41,49690.0
2019-03-28 14:40:00,16.41,16.43,16.41,16.41,88940.0,16.41,16.43,16.41,16.41,88940.0
2019-03-28 14:50:00,16.41,16.43,16.41,16.43,46855.0,16.41,16.43,16.41,16.43,46855.0
2019-03-28 15:00:00,16.43,16.47,16.42,16.46,67125.0,16.43,16.47,16.42,16.46,67125.0
2019-03-28 15:10:00,16.46,16.47,16.45,16.45,58710.0,16.46,16.47,16.45,16.45,58710.0
2019-03-28 15:20:00,16.45,16.46,16.44,16.45,72745.0,16.45,16.46,16.44,16.45,72745.0
2019-03-28 15:30:00,16.45,16.51,16.44,16.49,168280.0,16.45,16.51,16.44,16.49,168280.0
2019-03-28 15:40:00,16.49,16.51,16.46,16.47,142640.0,16.49,16.51,16.46,16.47,142640.0
2019-03-28 15:50:00,16.47,16.49,16.47,16.47,290755.0,16.47,16.49,16.47,16.47,290755.0
2019-03-29 09:30:00,16.58,16.66,16.52,16.54,234500.0,16.58,16.66,16.52,16.54,234500.0
2019-03-29 09:40:00,16.54,16.55,16.45,16.47,126085.0,16.54,16.55,16.45,16.47,126085.0
2019-03-29 09:50:00,16.46,16.54,16.46,16.5,78325.0,16.46,16.54,16.46,16.5,78325.0
2019-03-29 10:00:00,16.52,16.6,16.5,16.59,79075.0,16.52,16.6,16.5,16.59,79075.0
2019-03-29 10:10:00,16.6,16.65,16.59,16.63,97695.0,16.6,16.65,16.59,16.63,97695.0
2019-03-29 10:20:00,16.63,16.7,16.62,16.7,69525.0,16.63,16.7,16.62,16.7,69525.0
2019-03-29 10:30:00,16.69,16.73,16.68,16.7,63570.0,16.69,16.73,16.68,16.7,63570.0
2019-03-29 10:40:00,16.71,16.71,16.66,16.66,90375.0,16.71,16.71,16.66,16.66,90375.0
2019-03-29 10:50:00,16.66,16.67,16.63,16.65,78115.0,16.66,16.67,16.63,16.65,78115.0
2019-03-29 11:00:00,16.66,16.71,16.65,16.71,78430.0,16.66,16.71,16.65,16.71,78430.0
2019-03-29 11:10:00,16.71,16.72,16.68,16.69,74695.0,16.71,16.72,16.68,16.69,74695.0
2019-03-29 11:20:00,16.69,16.72,16.67,16.72,92405.0,16.69,16.72,16.67,16.72,92405.0
2019-03-29 11:30:00,16.71,16.73,16.7,16.72,114125.0,16.71,16.73,16.7,16.72,114125.0
2019-03-29 11:40:00,16.72,16.72,16.69,16.69,59380.0,16.72,16.72,16.69,16.69,59380.0
2019-03-29 11:50:00,16.68,16.7,16.67,16.7,72155.0,16.68,16.7,16.67,16.7,72155.0
2019-03-29 12:00:00,16.7,16.72,16.68,16.71,76955.0,16.7,16.72,16.68,16.71,76955.0
2019-03-29 12:10:00,16.72,16.73,16.7,16.71,96565.0,16.72,16.73,16.7,16.71,96565.0
2019-03-29 12:20:00,16.71,16.73,16.7,16.73,65800.0,16.71,16.73,16.7,16.73,65800.0
2019-03-29 12:30:00,16.73,16.75,16.73,16.75,70540.0,16.73,16.75,16.73,16.75,70540.0
2019-03-29 12:40:00,16.75,16.75,16.72,16.75,60300.0,16.75,16.75,16.72,16.75,60300.0
2019-03-29 12:50:00,16.75,16.75,16.73,16.74,86005.0,16.75,16.75,16.73,16.74,86005.0
2019-03-29 13:00:00,16.74,16.75,16.73,16.74,36210.0,16.74,16.75,16.73,16.74,36210.0
2019-03-29 13:10:00,16.74,16.75,16.72,16.72,61400.0,16.74,16.75,16.72,16.72,61400.0
2019-03-29 13:20:00,16.72,16.73,16.69,16.72,64500.0,16.72,16.73,16.69,16.72,64500.0
2019-03-29 13:30:00,16.72,16.72,16.69,16.7,67225.0,16.72,16.72,16.69,16.7,67225.0
2019-03-29 13:40:00,16.7,16.74,16.7,16.72,74390.0,16.7,16.74,16.7,16.72,74390.0
2019-03-29 13:50:00,16.72,16.73,16.71,16.73,96360.0,16.72,16.73,16.71,16.73,96360.0
2019-03-29 14:00:00,16.73,16.75,16.72,16.74,204305.0,16.73,16.75,16.72,16.74,204305.0
2019-03-29 14:10:00,16.74,16.74,16.72,16.72,55715.0,16.74,16.74,16.72,16.72,55715.0
2019-03-29 14:20:00,16.72,16.74,16.71,16.74,73455.0,16.72,16.74,16.71,16.74,73455.0
2019-03-29 14:30:00,16.74,16.75,16.72,16.73,63265.0,16.74,16.75,16.72,16.73,63265.0
2019-03-29 14:40:00,16.72,16.73,16.71,16.73,83800.0,16.72,16.73,16.71,16.73,83800.0
2019-03-29 14:50:00,16.73,16.76,16.72,16.75,85960.0,16.73,16.76,16.72,16.75,85960.0
2019-03-29 15:00:00,16.75,16.77,16.74,16.74,81800.0,16.75,16.77,16.74,16.74,81800.0
2019-03-29 15:10:00,16.74,16.75,16.73,16.74,83545.0,16.74,16.75,16.73,16.74,83545.0
2019-03-29 15:20:00,16.73,16.76,16.73,16.75,96245.0,16.73,16.76,16.73,16.75,96245.0
2019-03-29 15:30:00,16.75,16.76,16.74,16.75,105900.0,16.75,16.76,16.74,16.75,105900.0
2019-03-29 15:40:00,16.75,16.76,16.74,16.75,228015.0,16.75,16.76,16.74,16.75,228015.0
2019-03-29 15:50:00,16.75,16.81,16.74,16.79,712925.0,16.75,16.81,16.74,16.79,712925.0
2019-04-01 09:30:00,16.92,17.19,16.9,16.96,409260.0,16.92,17.19,16.9,16.96,409260.0
2019-04-01 09:40:00,16.97,17.0,16.83,16.86,116385.0,16.97,17.0,16.83,16.86,116385.0
2019-04-01 09:50:00,16.86,16.91,16.76,16.79,142080.0,16.86,16.91,16.76,16.79,142080.0
2019-04-01 10:00:00,16.81,16.84,16.68,16.68,120985.0,16.81,16.84,16.68,16.68,120985.0
2019-04-01 10:10:00,16.68,16.75,16.65,16.74,103245.0,16.68,16.75,16.65,16.74,103245.0
2019-04-01 10:20:00,16.76,16.81,16.74,16.74,85425.0,16.76,16.81,16.74,16.74,85425.0
2019-04-01 10:30:00,16.74,16.8,16.74,16.79,43925.0,16.74,16.8,16.74,16.79,43925.0
2019-04-01 10:40:00,16.81,16.86,16.8,16.85,117585.0,16.81,16.86,16.8,16.85,117585.0
2019-04-01 10:50:00,16.84,16.85,16.8,16.85,40745.0,16.84,16.85,16.8,16.85,40745.0
2019-04-01 11:00:00,16.85,16.93,16.85,16.89,82475.0,16.85,16.93,16.85,16.89,82475.0
2019-04-01 11:10:00,16.88,16.9,16.87,16.9,31945.0,16.88,16.9,16.87,16.9,31945.0
2019-04-01 11:20:00,16.91,16.92,16.89,16.91,49110.0,16.91,16.92,16.89,16.91,49110.0
2019-04-01 11:30:00,16.92,16.95,16.9,16.94,217730.0,16.92,16.95,16.9,16.94,217730.0
2019-04-01 11:40:00,16.94,16.98,16.93,16.95,119410.0,16.94,16.98,16.93,16.95,119410.0
2019-04-01 11:50:00,16.95,16.96,16.92,16.94,111170.0,16.95,16.96,16.92,16.94,111170.0
2019-04-01 12:00:00,16.93,16.95,16.9,16.91,59445.0,16.93,16.95,16.9,16.91,59445.0
2019-04-01 12:10:00,16.91,16.94,16.91,16.94,42900.0,16.91,16.94,16.91,16.94,42900.0
2019-04-01 12:20:00,16.94,16.96,16.94,16.94,37950.0,16.94,16.96,16.94,16.94,37950.0
2019-04-01 12:30:00,16.94,16.96,16.93,16.94,50820.0,16.94,16.96,16.93,16.94,50820.0
2019-04-01 12:40:00,16.94,16.95,16.91,16.92,54690.0,16.94,16.95,16.91,16.92,54690.0
2019-04-01 12:50:00,16.93,16.95,16.91,16.95,34925.0,16.93,16.95,16.91,16.95,34925.0
2019-04-01 13:00:00,16.96,16.98,16.95,16.97,42280.0,16.96,16.98,16.95,16.97,42280.0
2019-04-01 13:10:00,16.97,16.98,16.96,16.97,46745.0,16.97,16.98,16.96,16.97,46745.0
2019-04-01 13:20:00,16.97,16.98,16.95,16.97,63025.0,16.97,16.98,16.95,16.97,63025.0
2019-04-01 13:30:00,16.97,16.98,16.96,16.97,50125.0,16.97,16.98,16.96,16.97,50125.0
2019-04-01 13:40:00,16.97,16.99,16.97,16.98,92555.0,16.97,16.99,16.97,16.98,92555.0
2019-04-01 13:50:00,16.98,16.99,16.98,16.99,84120.0,16.98,16.99,16.98,16.99,84120.0
2019-04-01 14:00:00,16.98,17.01,16.98,17.0,115755.0,16.98,17.01,16.98,17.0,115755.0
2019-04-01 14:10:00,17.0,17.01,16.95,16.95,87150.0,17.0,17.01,16.95,16.95,87150.0
2019-04-01 14:20:00,16.95,16.96,16.95,16.96,39765.0,16.95,16.96,16.95,16.96,39765.0
2019-04-01 14:30:00,16.95,16.97,16.95,16.96,34235.0,16.95,16.97,16.95,16.96,34235.0
2019-04-01 14:40:00,16.96,16.97,16.94,16.94,44420.0,16.96,16.97,16.94,16.94,44420.0
2019-04-01 14:50:00,16.94,16.96,16.94,16.96,51735.0,16.94,16.96,16.94,16.96,51735.0
2019-04-01 15:00:00,16.96,16.99,16.95,16.98,115805.0,16.96,16.99,16.95,16.98,115805.0
2019-04-01 15:10:00,16.98,16.99,16.97,16.99,127235.0,16.98,16.99,16.97,16.99,127235.0
2019-04-01 15:20:00,16.99,17.01,16.99,17.01,144095.0,16.99,17.01,16.99,17.01,144095.0
2019-04-01 15:30:00,17.01,17.02,17.01,17.02,179340.0,17.01,17.02,17.01,17.02,179340.0
2019-04-01 15:40:00,17.02,17.02,16.99,16.99,212020.0,17.02,17.02,16.99,16.99,212020.0
2019-04-01 15:50:00,16.99,17.06,16.99,17.04,569695.0,16.99,17.06,16.99,17.04,569695.0
2019-04-02 09:30:00,17.08,17.1,16.93,16.93,228690.0,17.08,17.1,16.93,16.93,228690.0
2019-04-02 09:40:00,16.96,17.02,16.92,16.92,77995.0,16.96,17.02,16.92,16.92,77995.0
2019-04-02 09:50:00,16.93,16.97,16.86,16.86,105750.0,16.93,16.97,16.86,16.86,105750.0
2019-04-02 10:00:00,16.87,16.91,16.85,16.91,88015.0,16.87,16.91,16.85,16.91,88015.0
2019-04-02 10:10:00,16.91,16.95,16.9,16.94,106810.0,16.91,16.95,16.9,16.94,106810.0
2019-04-02 10:20:00,16.94,16.95,16.89,16.95,72340.0,16.94,16.95,16.89,16.95,72340.0
2019-04-02 10:30:00,16.94,16.96,16.89,16.93,136435.0,16.94,16.96,16.89,16.93,136435.0
2019-04-02 10:40:00,16.93,17.07,16.93,17.02,246655.0,16.93,17.07,16.93,17.02,246655.0
2019-04-02 10:50:00,17.02,17.17,17.0,17.16,311885.0,17.02,17.17,17.0,17.16,311885.0
2019-04-02 11:00:00,17.15,17.16,17.01,17.03,122600.0,17.15,17.16,17.01,17.03,122600.0
2019-04-02 11:10:00,17.03,17.03,16.98,16.99,136555.0,17.03,17.03,16.98,16.99,136555.0
2019-04-02 11:20:00,16.99,17.01,16.97,16.99,131605.0,16.99,17.01,16.97,16.99,131605.0
2019-04-02 11:30:00,17.0,17.0,16.97,16.97,85470.0,17.0,17.0,16.97,16.97,85470.0
2019-04-02 11:40:00,16.97,17.0,16.97,17.0,288565.0,16.97,17.0,16.97,17.0,288565.0
2019-04-02 11:50:00,17.0,17.04,16.99,17.02,59135.0,17.0,17.04,16.99,17.02,59135.0
2019-04-02 12:00:00,17.02,17.03,17.01,17.01,61725.0,17.02,17.03,17.01,17.01,61725.0
2019-04-02 12:10:00,17.01,17.02,17.0,17.01,64960.0,17.01,17.02,17.0,17.01,64960.0
2019-04-02 12:20:00,17.01,17.03,17.0,17.02,62245.0,17.01,17.03,17.0,17.02,62245.0
2019-04-02 12:30:00,17.02,17.06,17.02,17.03,64690.0,17.02,17.06,17.02,17.03,64690.0
2019-04-02 12:40:00,17.03,17.04,17.01,17.04,61765.0,17.03,17.04,17.01,17.04,61765.0
2019-04-02 12:50:00,17.04,17.06,17.03,17.06,86505.0,17.04,17.06,17.03,17.06,86505.0
2019-04-02 13:00:00,17.06,17.11,17.06,17.07,187465.0,17.06,17.11,17.06,17.07,187465.0
2019-04-02 13:10:00,17.07,17.07,17.02,17.05,102740.0,17.07,17.07,17.02,17.05,102740.0
2019-04-02 13:20:00,17.05,17.08,17.05,17.06,66990.0,17.05,17.08,17.05,17.06,66990.0
2019-04-02 13:30:00,17.06,17.08,17.06,17.06,61315.0,17.06,17.08,17.06,17.06,61315.0
2019-04-02 13:40:00,17.06,17.07,17.04,17.06,80720.0,17.06,17.07,17.04,17.06,80720.0
2019-04-02 13:50:00,17.06,17.06,17.04,17.04,66555.0,17.06,17.06,17.04,17.04,66555.0
2019-04-02 14:00:00,17.05,17.05,17.02,17.03,56835.0,17.05,17.05,17.02,17.03,56835.0
2019-04-02 14:10:00,17.03,17.05,17.03,17.04,78260.0,17.03,17.05,17.03,17.04,78260.0
2019-04-02 14:20:00,17.05,17.06,17.04,17.05,64710.0,17.05,17.06,17.04,17.05,64710.0
2019-04-02 14:30:00,17.04,17.12,17.04,17.09,211990.0,17.04,17.12,17.04,17.09,211990.0
2019-04-02 14:40:00,17.09,17.09,17.07,17.08,120465.0,17.09,17.09,17.07,17.08,120465.0
2019-04-02 14:50:00,17.08,17.11,17.08,17.08,92525.0,17.08,17.11,17.08,17.08,92525.0
2019-04-02 15:00:00,17.08,17.1,17.08,17.09,56270.0,17.08,17.1,17.08,17.09,56270.0
2019-04-02 15:10:00,17.09,17.12,17.09,17.12,163095.0,17.09,17.12,17.09,17.12,163095.0
2019-04-02 15:20:00,17.12,17.16,17.11,17.16,310405.0,17.12,17.16,17.11,17.16,310405.0
2019-04-02 15:30:00,17.16,17.17,17.12,17.12,119255.0,17.16,17.17,17.12,17.12,119255.0
2019-04-02 15:40:00,17.12,17.13,17.11,17.13,245895.0,17.12,17.13,17.11,17.13,245895.0
2019-04-02 15:50:00,17.13,17.18,17.13,17.13,546310.0,17.13,17.18,17.13,17.13,546310.0
2019-04-03 09:30:00,17.22,17.34,17.22,17.3,181140.0,17.22,17.34,17.22,17.3,181140.0
2019-04-03 09:40:00,17.32,17.43,17.3,17.4,161750.0,17.32,17.43,17.3,17.4,161750.0
2019-04-03 09:50:00,17.42,17.42,17.34,17.36,127135.0,17.42,17.42,17.34,17.36,127135.0
2019-04-03 10:00:00,17.34,17.35,17.25,17.25,119320.0,17.34,17.35,17.25,17.25,119320.0
2019-04-03 10:10:00,17.27,17.39,17.25,17.34,214420.0,17.27,17.39,17.25,17.34,214420.0
2019-04-03 10:20:00,17.33,17.4,17.31,17.38,87550.0,17.33,17.4,17.31,17.38,87550.0
2019-04-03 10:30:00,17.38,17.51,17.37,17.5,293530.0,17.38,17.51,17.37,17.5,293530.0
2019-04-03 10:40:00,17.5,17.54,17.44,17.44,313850.0,17.5,17.54,17.44,17.44,313850.0
2019-04-03 10:50:00,17.43,17.44,17.41,17.42,68450.0,17.43,17.44,17.41,17.42,68450.0
2019-04-03 11:00:00,17.44,17.47,17.42,17.42,69245.0,17.44,17.47,17.42,17.42,69245.0
2019-04-03 11:10:00,17.43,17.45,17.39,17.45,120310.0,17.43,17.45,17.39,17.45,120310.0
2019-04-03 11:20:00,17.45,17.49,17.42,17.46,136405.0,17.45,17.49,17.42,17.46,136405.0
2019-04-03 11:30:00,17.46,17.47,17.43,17.44,41580.0,17.46,17.47,17.43,17.44,41580.0
2019-04-03 11:40:00,17.43,17.47,17.41,17.47,122275.0,17.43,17.47,17.41,17.47,122275.0
2019-04-03 11:50:00,17.46,17.48,17.42,17.47,67305.0,17.46,17.48,17.42,17.47,67305.0
2019-04-03 12:00:00,17.47,17.53,17.47,17.51,109100.0,17.47,17.53,17.47,17.51,109100.0
2019-04-03 12:10:00,17.5,17.58,17.5,17.58,163390.0,17.5,17.58,17.5,17.58,163390.0
2019-04-03 12:20:00,17.57,17.59,17.55,17.56,96665.0,17.57,17.59,17.55,17.56,96665.0
2019-04-03 12:30:00,17.54,17.54,17.48,17.5,80905.0,17.54,17.54,17.48,17.5,80905.0
2019-04-03 12:40:00,17.49,17.51,17.48,17.51,47830.0,17.49,17.51,17.48,17.51,47830.0
2019-04-03 12:50:00,17.52,17.52,17.47,17.51,54040.0,17.52,17.52,17.47,17.51,54040.0
2019-04-03 13:00:00,17.51,17.52,17.49,17.51,51375.0,17.51,17.52,17.49,17.51,51375.0
2019-04-03 13:10:00,17.51,17.53,17.49,17.5,95645.0,17.51,17.53,17.49,17.5,95645.0
2019-04-03 13:20:00,17.5,17.53,17.49,17.5,130815.0,17.5,17.53,17.49,17.5,130815.0
2019-04-03 13:30:00,17.5,17.5,17.49,17.5,59905.0,17.5,17.5,17.49,17.5,59905.0
2019-04-03 13:40:00,17.5,17.53,17.47,17.47,154375.0,17.5,17.53,17.47,17.47,154375.0
2019-04-03 13:50:00,17.47,17.47,17.38,17.38,123885.0,17.47,17.47,17.38,17.38,123885.0
2019-04-03 14:00:00,17.38,17.38,17.35,17.38,67990.0,17.38,17.38,17.35,17.38,67990.0
2019-04-03 14:10:00,17.38,17.46,17.37,17.44,181260.0,17.38,17.46,17.37,17.44,181260.0
2019-04-03 14:20:00,17.45,17.5,17.45,17.45,200230.0,17.45,17.5,17.45,17.45,200230.0
2019-04-03 14:30:00,17.45,17.46,17.42,17.43,70855.0,17.45,17.46,17.42,17.43,70855.0
2019-04-03 14:40:00,17.43,17.43,17.41,17.43,52560.0,17.43,17.43,17.41,17.43,52560.0
2019-04-03 14:50:00,17.43,17.45,17.42,17.44,67210.0,17.43,17.45,17.42,17.44,67210.0
2019-04-03 15:00:00,17.44,17.46,17.44,17.44,79860.0,17.44,17.46,17.44,17.44,79860.0
2019-04-03 15:10:00,17.43,17.47,17.41,17.44,292810.0,17.43,17.47,17.41,17.44,292810.0
2019-04-03 15:20:00,17.44,17.45,17.43,17.45,88995.0,17.44,17.45,17.43,17.45,88995.0
2019-04-03 15:30:00,17.44,17.48,17.43,17.47,151225.0,17.44,17.48,17.43,17.47,151225.0
2019-04-03 15:40:00,17.47,17.5,17.46,17.49,243925.0,17.47,17.5,17.46,17.49,243925.0
2019-04-03 15:50:00,17.49,17.54,17.49,17.5,713660.0,17.49,17.54,17.49,17.5,713660.0
2019-04-04 09:30:00,17.56,17.57,17.26,17.28,491785.0,17.56,17.57,17.26,17.28,491785.0
2019-04-04 09:40:00,17.28,17.29,17.12,17.17,552035.0,17.28,17.29,17.12,17.17,552035.0
2019-04-04 09:50:00,17.18,17.23,17.14,17.22,297375.0,17.18,17.23,17.14,17.22,297375.0
2019-04-04 10:00:00,17.22,17.23,16.98,16.99,525755.0,17.22,17.23,16.98,16.99,525755.0
2019-04-04 10:10:00,17.0,17.07,16.97,16.99,425535.0,17.0,17.07,16.97,16.99,425535.0
2019-04-04 10:20:00,16.99,17.01,16.9,16.9,429395.0,16.99,17.01,16.9,16.9,429395.0
2019-04-04 10:30:00,16.9,16.92,16.79,16.87,265765.0,16.9,16.92,16.79,16.87,265765.0
2019-04-04 10:40:00,16.86,16.92,16.83,16.88,174965.0,16.86,16.92,16.83,16.88,174965.0
2019-04-04 10:50:00,16.9,16.92,16.8,16.8,305470.0,16.9,16.92,16.8,16.8,305470.0
2019-04-04 11:00:00,16.81,16.85,16.8,16.84,742875.0,16.81,16.85,16.8,16.84,742875.0
2019-04-04 11:10:00,16.84,16.85,16.71,16.78,637800.0,16.84,16.85,16.71,16.78,637800.0
2019-04-04 11:20:00,16.78,16.78,16.68,16.68,248985.0,16.78,16.78,16.68,16.68,248985.0
2019-04-04 11:30:00,16.68,16.72,16.67,16.72,137045.0,16.68,16.72,16.67,16.72,137045.0
2019-04-04 11:40:00,16.72,16.74,16.69,16.71,232225.0,16.72,16.74,16.69,16.71,232225.0
2019-04-04 11:50:00,16.72,16.73,16.69,16.71,339930.0,16.72,16.73,16.69,16.71,339930.0
2019-04-04 12:00:00,16.71,16.71,16.61,16.62,422300.0,16.71,16.71,16.61,16.62,422300.0
2019-04-04 12:10:00,16.62,16.66,16.58,16.6,269605.0,16.62,16.66,16.58,16.6,269605.0
2019-04-04 12:20:00,16.6,16.64,16.59,16.59,123150.0,16.6,16.64,16.59,16.59,123150.0
2019-04-04 12:30:00,16.59,16.59,16.5,16.52,177750.0,16.59,16.59,16.5,16.52,177750.0
2019-04-04 12:40:00,16.51,16.57,16.49,16.56,112770.0,16.51,16.57,16.49,16.56,112770.0
2019-04-04 12:50:00,16.56,16.62,16.55,16.61,164095.0,16.56,16.62,16.55,16.61,164095.0
2019-04-04 13:00:00,16.61,16.66,16.6,16.65,92230.0,16.61,16.66,16.6,16.65,92230.0
2019-04-04 13:10:00,16.65,16.68,16.65,16.66,130240.0,16.65,16.68,16.65,16.66,130240.0
2019-04-04 13:20:00,16.67,16.69,16.64,16.65,140795.0,16.67,16.69,16.64,16.65,140795.0
2019-04-04 13:30:00,16.65,16.67,16.58,16.59,268800.0,16.65,16.67,16.58,16.59,268800.0
2019-04-04 13:40:00,16.59,16.6,16.54,16.58,157835.0,16.59,16.6,16.54,16.58,157835.0
2019-04-04 13:50:00,16.57,16.61,16.57,16.59,513135.0,16.57,16.61,16.57,16.59,513135.0
2019-04-04 14:00:00,16.6,16.62,16.59,16.6,155800.0,16.6,16.62,16.59,16.6,155800.0
2019-04-04 14:10:00,16.61,16.68,16.6,16.67,147440.0,16.61,16.68,16.6,16.67,147440.0
2019-04-04 14:20:00,16.66,16.73,16.66,16.69,140280.0,16.66,16.73,16.66,16.69,140280.0
2019-04-04 14:30:00,16.69,16.73,16.69,16.73,101265.0,16.69,16.73,16.69,16.73,101265.0
2019-04-04 14:40:00,16.73,16.75,16.71,16.75,284325.0,16.73,16.75,16.71,16.75,284325.0
2019-04-04 14:50:00,16.75,16.81,16.75,16.81,592095.0,16.75,16.81,16.75,16.81,592095.0
2019-04-04 15:00:00,16.81,16.81,16.76,16.77,331445.0,16.81,16.81,16.76,16.77,331445.0
2019-04-04 15:10:00,16.77,16.79,16.74,16.76,301895.0,16.77,16.79,16.74,16.76,301895.0
2019-04-04 15:20:00,16.75,16.76,16.64,16.64,172420.0,16.75,16.76,16.64,16.64,172420.0
2019-04-04 15:30:00,16.65,16.73,16.65,16.72,526920.0,16.65,16.73,16.65,16.72,526920.0
2019-04-04 15:40:00,16.72,16.72,16.64,16.66,510875.0,16.72,16.72,16.64,16.66,510875.0
2019-04-04 15:50:00,16.65,16.71,16.65,16.7,797780.0,16.65,16.71,16.65,16.7,797780.0
2019-04-05 09:30:00,16.79,16.95,16.73,16.85,220355.0,16.79,16.95,16.73,16.85,220355.0
2019-04-05 09:40:00,16.87,16.9,16.8,16.81,88690.0,16.87,16.9,16.8,16.81,88690.0
2019-04-05 09:50:00,16.81,16.88,16.69,16.88,98150.0,16.81,16.88,16.69,16.88,98150.0
2019-04-05 10:00:00,16.88,16.98,16.88,16.94,119815.0,16.88,16.98,16.88,16.94,119815.0
2019-04-05 10:10:00,16.93,17.0,16.91,16.94,133705.0,16.93,17.0,16.91,16.94,133705.0
2019-04-05 10:20:00,16.93,17.0,16.93,16.97,70040.0,16.93,17.0,16.93,16.97,70040.0
2019-04-05 10:30:00,16.98,17.01,16.91,16.93,63845.0,16.98,17.01,16.91,16.93,63845.0
2019-04-05 10:40:00,16.93,16.93,16.85,16.88,71470.0,16.93,16.93,16.85,16.88,71470.0
2019-04-05 10:50:00,16.87,16.9,16.86,16.86,64785.0,16.87,16.9,16.86,16.86,64785.0
2019-04-05 11:00:00,16.86,16.87,16.82,16.85,55360.0,16.86,16.87,16.82,16.85,55360.0
2019-04-05 11:10:00,16.85,16.91,16.84,16.87,190410.0,16.85,16.91,16.84,16.87,190410.0
2019-04-05 11:20:00,16.86,16.92,16.86,16.89,104610.0,16.86,16.92,16.86,16.89,104610.0
2019-04-05 11:30:00,16.89,16.9,16.85,16.87,120960.0,16.89,16.9,16.85,16.87,120960.0
2019-04-05 11:40:00,16.87,16.87,16.82,16.84,115840.0,16.87,16.87,16.82,16.84,115840.0
2019-04-05 11:50:00,16.84,16.88,16.83,16.87,83865.0,16.84,16.88,16.83,16.87,83865.0
2019-04-05 12:00:00,16.88,16.88,16.86,16.87,91850.0,16.88,16.88,16.86,16.87,91850.0
2019-04-05 12:10:00,16.87,16.87,16.84,16.84,68910.0,16.87,16.87,16.84,16.84,68910.0
2019-04-05 12:20:00,16.85,16.85,16.83,16.85,58740.0,16.85,16.85,16.83,16.85,58740.0
2019-04-05 12:30:00,16.84,16.85,16.81,16.83,64185.0,16.84,16.85,16.81,16.83,64185.0
2019-04-05 12:40:00,16.83,16.87,16.83,16.85,55420.0,16.83,16.87,16.83,16.85,55420.0
2019-04-05 12:50:00,16.85,16.85,16.81,16.83,72690.0,16.85,16.85,16.81,16.83,72690.0
2019-04-05 13:00:00,16.83,16.84,16.82,16.82,49610.0,16.83,16.84,16.82,16.82,49610.0
2019-04-05 13:10:00,16.82,16.82,16.8,16.82,34695.0,16.82,16.82,16.8,16.82,34695.0
2019-04-05 13:20:00,16.82,16.82,16.81,16.82,42110.0,16.82,16.82,16.81,16.82,42110.0
2019-04-05 13:30:00,16.81,16.82,16.79,16.8,49530.0,16.81,16.82,16.79,16.8,49530.0
2019-04-05 13:40:00,16.79,16.8,16.78,16.8,36355.0,16.79,16.8,16.78,16.8,36355.0
2019-04-05 13:50:00,16.8,16.82,16.79,16.81,51530.0,16.8,16.82,16.79,16.81,51530.0
2019-04-05 14:00:00,16.81,16.82,16.79,16.82,33280.0,16.81,16.82,16.79,16.82,33280.0
2019-04-05 14:10:00,16.82,16.82,16.8,16.81,41705.0,16.82,16.82,16.8,16.81,41705.0
2019-04-05 14:20:00,16.81,16.82,16.78,16.79,68085.0,16.81,16.82,16.78,16.79,68085.0
2019-04-05 14:30:00,16.78,16.79,16.77,16.79,41875.0,16.78,16.79,16.77,16.79,41875.0
2019-04-05 14:40:00,16.79,16.79,16.76,16.77,51505.0,16.79,16.79,16.76,16.77,51505.0
2019-04-05 14:50:00,16.77,16.78,16.75,16.75,54615.0,16.77,16.78,16.75,16.75,54615.0
2019-04-05 15:00:00,16.76,16.81,16.76,16.81,246820.0,16.76,16.81,16.76,16.81,246820.0
2019-04-05 15:10:00,16.8,16.82,16.8,16.81,92220.0,16.8,16.82,16.8,16.81,92220.0
2019-04-05 15:20:00,16.81,16.85,16.8,16.84,143610.0,16.81,16.85,16.8,16.84,143610.0
2019-04-05 15:30:00,16.84,16.85,16.82,16.82,128330.0,16.84,16.85,16.82,16.82,128330.0
2019-04-05 15:40:00,16.82,16.82,16.81,16.81,178575.0,16.82,16.82,16.81,16.81,178575.0
2019-04-05 15:50:00,16.81,16.83,16.8,16.83,422780.0,16.81,16.83,16.8,16.83,422780.0
2019-04-08 09:30:00,16.82,16.84,16.71,16.78,179115.0,16.82,16.84,16.71,16.78,179115.0
2019-04-08 09:40:00,16.76,16.83,16.66,16.81,200680.0,16.76,16.83,16.66,16.81,200680.0
2019-04-08 09:50:00,16.81,16.93,16.78,16.9,173970.0,16.81,16.93,16.78,16.9,173970.0
2019-04-08 10:00:00,16.94,16.97,16.87,16.97,71085.0,16.94,16.97,16.87,16.97,71085.0
2019-04-08 10:10:00,16.96,17.02,16.93,17.02,158930.0,16.96,17.02,16.93,17.02,158930.0
2019-04-08 10:20:00,17.01,17.05,16.92,16.93,368725.0,17.01,17.05,16.92,16.93,368725.0
2019-04-08 10:30:00,16.93,17.03,16.92,16.99,79210.0,16.93,17.03,16.92,16.99,79210.0
2019-04-08 10:40:00,16.99,17.08,16.98,17.06,96425.0,16.99,17.08,16.98,17.06,96425.0
2019-04-08 10:50:00,17.06,17.1,17.03,17.09,114270.0,17.06,17.1,17.03,17.09,114270.0
2019-04-08 11:00:00,17.09,17.12,17.07,17.11,91785.0,17.09,17.12,17.07,17.11,91785.0
2019-04-08 11:10:00,17.1,17.11,17.07,17.09,145650.0,17.1,17.11,17.07,17.09,145650.0
2019-04-08 11:20:00,17.09,17.11,17.05,17.1,87660.0,17.09,17.11,17.05,17.1,87660.0
2019-04-08 11:30:00,17.09,17.15,17.07,17.09,199475.0,17.09,17.15,17.07,17.09,199475.0
2019-04-08 11:40:00,17.09,17.13,17.08,17.11,134135.0,17.09,17.13,17.08,17.11,134135.0
2019-04-08 11:50:00,17.11,17.11,17.05,17.08,95800.0,17.11,17.11,17.05,17.08,95800.0
2019-04-08 12:00:00,17.09,17.09,17.03,17.05,91185.0,17.09,17.09,17.03,17.05,91185.0
2019-04-08 12:10:00,17.05,17.05,17.04,17.04,18820.0,17.05,17.05,17.04,17.04,18820.0
2019-04-08 12:20:00,17.04,17.09,17.03,17.09,47430.0,17.04,17.09,17.03,17.09,47430.0
2019-04-08 12:30:00,17.09,17.14,17.08,17.13,95465.0,17.09,17.14,17.08,17.13,95465.0
2019-04-08 12:40:00,17.12,17.12,17.09,17.1,71595.0,17.12,17.12,17.09,17.1,71595.0
2019-04-08 12:50:00,17.1,17.11,17.09,17.1,18000.0,17.1,17.11,17.09,17.1,18000.0
2019-04-08 13:00:00,17.11,17.13,17.1,17.12,71660.0,17.11,17.13,17.1,17.12,71660.0
2019-04-08 13:10:00,17.13,17.14,17.12,17.14,85580.0,17.13,17.14,17.12,17.14,85580.0
2019-04-08 13:20:00,17.14,17.18,17.14,17.17,125795.0,17.14,17.18,17.14,17.17,125795.0
2019-04-08 13:30:00,17.17,17.23,17.17,17.21,157375.0,17.17,17.23,17.17,17.21,157375.0
2019-04-08 13:40:00,17.2,17.2,17.14,17.17,115070.0,17.2,17.2,17.14,17.17,115070.0
2019-04-08 13:50:00,17.16,17.37,17.16,17.26,543010.0,17.16,17.37,17.16,17.26,543010.0
2019-04-08 14:00:00,17.25,17.28,17.23,17.25,157325.0,17.25,17.28,17.23,17.25,157325.0
2019-04-08 14:10:00,17.24,17.25,17.21,17.21,112140.0,17.24,17.25,17.21,17.21,112140.0
2019-04-08 14:20:00,17.2,17.21,17.18,17.2,133840.0,17.2,17.21,17.18,17.2,133840.0
2019-04-08 14:30:00,17.2,17.2,17.16,17.17,59260.0,17.2,17.2,17.16,17.17,59260.0
2019-04-08 14:40:00,17.17,17.2,17.16,17.17,53960.0,17.17,17.2,17.16,17.17,53960.0
2019-04-08 14:50:00,17.17,17.19,17.17,17.19,66435.0,17.17,17.19,17.17,17.19,66435.0
2019-04-08 15:00:00,17.19,17.21,17.18,17.2,121220.0,17.19,17.21,17.18,17.2,121220.0
2019-04-08 15:10:00,17.2,17.2,17.18,17.19,61900.0,17.2,17.2,17.18,17.19,61900.0
2019-04-08 15:20:00,17.19,17.21,17.18,17.21,89055.0,17.19,17.21,17.18,17.21,89055.0
2019-04-08 15:30:00,17.2,17.23,17.2,17.23,238645.0,17.2,17.23,17.2,17.23,238645.0
2019-04-08 15:40:00,17.22,17.23,17.18,17.19,245780.0,17.22,17.23,17.18,17.19,245780.0
2019-04-08 15:50:00,17.19,17.23,17.19,17.22,532210.0,17.19,17.23,17.19,17.22,532210.0
2019-04-09 09:30:00,17.12,17.29,17.07,17.28,236290.0,17.12,17.29,17.07,17.28,236290.0
2019-04-09 09:40:00,17.29,17.35,17.28,17.28,166445.0,17.29,17.35,17.28,17.28,166445.0
2019-04-09 09:50:00,17.28,17.33,17.27,17.3,141450.0,17.28,17.33,17.27,17.3,141450.0
2019-04-09 10:00:00,17.32,17.35,17.26,17.34,226895.0,17.32,17.35,17.26,17.34,226895.0
2019-04-09 10:10:00,17.34,17.42,17.31,17.39,312365.0,17.34,17.42,17.31,17.39,312365.0
2019-04-09 10:20:00,17.38,17.46,17.38,17.45,280315.0,17.38,17.46,17.38,17.45,280315.0
2019-04-09 10:30:00,17.46,17.46,17.36,17.36,126500.0,17.46,17.46,17.36,17.36,126500.0
2019-04-09 10:40:00,17.36,17.38,17.3,17.32,119550.0,17.36,17.38,17.3,17.32,119550.0
2019-04-09 10:50:00,17.32,17.33,17.28,17.29,101595.0,17.32,17.33,17.28,17.29,101595.0
2019-04-09 11:00:00,17.29,17.35,17.29,17.3,97135.0,17.29,17.35,17.29,17.3,97135.0
2019-04-09 11:10:00,17.3,17.38,17.3,17.35,120510.0,17.3,17.38,17.3,17.35,120510.0
2019-04-09 11:20:00,17.35,17.38,17.32,17.37,76150.0,17.35,17.38,17.32,17.37,76150.0
2019-04-09 11:30:00,17.37,17.41,17.35,17.41,87775.0,17.37,17.41,17.35,17.41,87775.0
2019-04-09 11:40:00,17.41,17.44,17.39,17.43,104350.0,17.41,17.44,17.39,17.43,104350.0
2019-04-09 11:50:00,17.43,17.43,17.39,17.4,302025.0,17.43,17.43,17.39,17.4,302025.0
2019-04-09 12:00:00,17.4,17.41,17.38,17.4,83155.0,17.4,17.41,17.38,17.4,83155.0
2019-04-09 12:10:00,17.4,17.44,17.4,17.42,86770.0,17.4,17.44,17.4,17.42,86770.0
2019-04-09 12:20:00,17.42,17.47,17.41,17.46,150030.0,17.42,17.47,17.41,17.46,150030.0
2019-04-09 12:30:00,17.47,17.49,17.43,17.46,174370.0,17.47,17.49,17.43,17.46,174370.0
2019-04-09 12:40:00,17.45,17.47,17.44,17.45,100220.0,17.45,17.47,17.44,17.45,100220.0
2019-04-09 12:50:00,17.44,17.46,17.42,17.43,80530.0,17.44,17.46,17.42,17.43,80530.0
2019-04-09 13:00:00,17.43,17.43,17.39,17.4,59790.0,17.43,17.43,17.39,17.4,59790.0
2019-04-09 13:10:00,17.39,17.4,17.37,17.38,51000.0,17.39,17.4,17.37,17.38,51000.0
2019-04-09 13:20:00,17.38,17.4,17.37,17.39,49635.0,17.38,17.4,17.37,17.39,49635.0
2019-04-09 13:30:00,17.38,17.42,17.38,17.42,72060.0,17.38,17.42,17.38,17.42,72060.0
2019-04-09 13:40:00,17.41,17.41,17.39,17.4,67500.0,17.41,17.41,17.39,17.4,67500.0
2019-04-09 13:50:00,17.4,17.41,17.38,17.39,78850.0,17.4,17.41,17.38,17.39,78850.0
2019-04-09 14:00:00,17.39,17.41,17.38,17.4,106435.0,17.39,17.41,17.38,17.4,106435.0
2019-04-09 14:10:00,17.4,17.42,17.4,17.4,49610.0,17.4,17.42,17.4,17.4,49610.0
2019-04-09 14:20:00,17.4,17.4,17.38,17.38,61265.0,17.4,17.4,17.38,17.38,61265.0
2019-04-09 14:30:00,17.38,17.42,17.38,17.41,89585.0,17.38,17.42,17.38,17.41,89585.0
2019-04-09 14:40:00,17.41,17.41,17.39,17.41,163210.0,17.41,17.41,17.39,17.41,163210.0
2019-04-09 14:50:00,17.41,17.45,17.41,17.44,134935.0,17.41,17.45,17.41,17.44,134935.0
2019-04-09 15:00:00,17.43,17.44,17.42,17.43,139325.0,17.43,17.44,17.42,17.43,139325.0
2019-04-09 15:10:00,17.43,17.47,17.43,17.47,284410.0,17.43,17.47,17.43,17.47,284410.0
2019-04-09 15:20:00,17.47,17.47,17.43,17.45,188660.0,17.47,17.47,17.43,17.45,188660.0
2019-04-09 15:30:00,17.45,17.46,17.43,17.44,179415.0,17.45,17.46,17.43,17.44,179415.0
2019-04-09 15:40:00,17.44,17.47,17.43,17.47,368420.0,17.44,17.47,17.43,17.47,368420.0
2019-04-09 15:50:00,17.46,17.47,17.43,17.46,1327205.0,17.46,17.47,17.43,17.46,1327205.0
2019-04-10 09:30:00,17.52,17.72,17.48,17.61,611930.0,17.52,17.72,17.48,17.61,611930.0
2019-04-10 09:40:00,17.63,17.98,17.63,17.91,1204300.0,17.63,17.98,17.63,17.91,1204300.0
2019-04-10 09:50:00,17.92,17.93,17.69,17.71,843315.0,17.92,17.93,17.69,17.71,843315.0
2019-04-10 10:00:00,17.7,17.72,17.58,17.58,493000.0,17.7,17.72,17.58,17.58,493000.0
2019-04-10 10:10:00,17.58,17.72,17.57,17.7,378855.0,17.58,17.72,17.57,17.7,378855.0
2019-04-10 10:20:00,17.69,17.82,17.67,17.78,218445.0,17.69,17.82,17.67,17.78,218445.0
2019-04-10 10:30:00,17.78,17.88,17.77,17.85,310695.0,17.78,17.88,17.77,17.85,310695.0
2019-04-10 10:40:00,17.86,17.96,17.84,17.95,302400.0,17.86,17.96,17.84,17.95,302400.0
2019-04-10 10:50:00,17.94,17.96,17.91,17.92,400950.0,17.94,17.96,17.91,17.92,400950.0
2019-04-10 11:00:00,17.92,17.93,17.85,17.89,322650.0,17.92,17.93,17.85,17.89,322650.0
2019-04-10 11:10:00,17.89,17.93,17.88,17.93,196350.0,17.89,17.93,17.88,17.93,196350.0
2019-04-10 11:20:00,17.93,17.94,17.88,17.89,174530.0,17.93,17.94,17.88,17.89,174530.0
2019-04-10 11:30:00,17.89,17.98,17.89,17.98,257655.0,17.89,17.98,17.89,17.98,257655.0
2019-04-10 11:40:00,17.98,17.98,17.9,17.91,251675.0,17.98,17.98,17.9,17.91,251675.0
2019-04-10 11:50:00,17.92,17.99,17.92,17.96,256280.0,17.92,17.99,17.92,17.96,256280.0
2019-04-10 12:00:00,17.96,17.96,17.92,17.94,147790.0,17.96,17.96,17.92,17.94,147790.0
2019-04-10 12:10:00,17.94,17.96,17.92,17.94,146325.0,17.94,17.96,17.92,17.94,146325.0
2019-04-10 12:20:00,17.94,17.97,17.94,17.96,126315.0,17.94,17.97,17.94,17.96,126315.0
2019-04-10 12:30:00,17.96,17.99,17.94,17.97,245845.0,17.96,17.99,17.94,17.97,245845.0
2019-04-10 12:40:00,17.96,17.97,17.94,17.95,81485.0,17.96,17.97,17.94,17.95,81485.0
2019-04-10 12:50:00,17.95,17.99,17.95,17.99,218770.0,17.95,17.99,17.95,17.99,218770.0
2019-04-10 13:00:00,17.99,17.99,17.93,17.94,136265.0,17.99,17.99,17.93,17.94,136265.0
2019-04-10 13:10:00,17.94,17.95,17.93,17.95,116395.0,17.94,17.95,17.93,17.95,116395.0
2019-04-10 13:20:00,17.95,17.95,17.91,17.91,92355.0,17.95,17.95,17.91,17.91,92355.0
2019-04-10 13:30:00,17.91,17.92,17.9,17.91,63300.0,17.91,17.92,17.9,17.91,63300.0
2019-04-10 13:40:00,17.91,17.94,17.91,17.93,94555.0,17.91,17.94,17.91,17.93,94555.0
2019-04-10 13:50:00,17.93,17.93,17.91,17.93,118220.0,17.93,17.93,17.91,17.93,118220.0
2019-04-10 14:00:00,17.94,17.96,17.92,17.93,96330.0,17.94,17.96,17.92,17.93,96330.0
2019-04-10 14:10:00,17.92,17.95,17.91,17.93,208465.0,17.92,17.95,17.91,17.93,208465.0
2019-04-10 14:20:00,17.93,17.93,17.88,17.91,177320.0,17.93,17.93,17.88,17.91,177320.0
2019-04-10 14:30:00,17.9,17.91,17.88,17.89,98545.0,17.9,17.91,17.88,17.89,98545.0
2019-04-10 14:40:00,17.89,17.89,17.88,17.89,130295.0,17.89,17.89,17.88,17.89,130295.0
2019-04-10 14:50:00,17.89,17.91,17.89,17.9,99865.0,17.89,17.91,17.89,17.9,99865.0
2019-04-10 15:00:00,17.9,17.93,17.9,17.92,128705.0,17.9,17.93,17.9,17.92,128705.0
2019-04-10 15:10:00,17.92,17.93,17.91,17.91,147490.0,17.92,17.93,17.91,17.91,147490.0
2019-04-10 15:20:00,17.91,17.94,17.91,17.93,201570.0,17.91,17.94,17.91,17.93,201570.0
2019-04-10 15:30:00,17.93,17.97,17.92,17.97,352640.0,17.93,17.97,17.92,17.97,352640.0
2019-04-10 15:40:00,17.97,17.99,17.95,17.96,538185.0,17.97,17.99,17.95,17.96,538185.0
2019-04-10 15:50:00,17.96,17.96,17.9,17.93,893580.0,17.96,17.96,17.9,17.93,893580.0
2019-04-11 09:30:00,18.0,18.17,17.97,18.05,626655.0,18.0,18.17,17.97,18.05,626655.0
2019-04-11 09:40:00,18.06,18.09,17.93,17.98,533135.0,18.06,18.09,17.93,17.98,533135.0
2019-04-11 09:50:00,17.97,17.99,17.88,17.95,241210.0,17.97,17.99,17.88,17.95,241210.0
2019-04-11 10:00:00,17.94,17.95,17.88,17.89,234920.0,17.94,17.95,17.88,17.89,234920.0
2019-04-11 10:10:00,17.89,17.92,17.83,17.84,173700.0,17.89,17.92,17.83,17.84,173700.0
2019-04-11 10:20:00,17.85,17.91,17.8,17.91,132785.0,17.85,17.91,17.8,17.91,132785.0
2019-04-11 10:30:00,17.91,17.96,17.9,17.94,140255.0,17.91,17.96,17.9,17.94,140255.0
2019-04-11 10:40:00,17.94,17.96,17.93,17.94,138950.0,17.94,17.96,17.93,17.94,138950.0
2019-04-11 10:50:00,17.94,17.97,17.92,17.97,174400.0,17.94,17.97,17.92,17.97,174400.0
2019-04-11 11:00:00,17.97,17.97,17.93,17.95,151575.0,17.97,17.97,17.93,17.95,151575.0
2019-04-11 11:10:00,17.95,17.99,17.93,17.98,91985.0,17.95,17.99,17.93,17.98,91985.0
2019-04-11 11:20:00,17.98,18.06,17.98,18.01,308465.0,17.98,18.06,17.98,18.01,308465.0
2019-04-11 11:30:00,18.0,18.03,18.0,18.01,88010.0,18.0,18.03,18.0,18.01,88010.0
2019-04-11 11:40:00,18.0,18.03,17.98,18.02,120410.0,18.0,18.03,17.98,18.02,120410.0
2019-04-11 11:50:00,18.02,18.04,18.01,18.02,72555.0,18.02,18.04,18.01,18.02,72555.0
2019-04-11 12:00:00,18.01,18.04,18.0,18.03,84475.0,18.01,18.04,18.0,18.03,84475.0
2019-04-11 12:10:00,18.04,18.04,18.01,18.03,80600.0,18.04,18.04,18.01,18.03,80600.0
2019-04-11 12:20:00,18.03,18.04,18.02,18.02,71690.0,18.03,18.04,18.02,18.02,71690.0
2019-04-11 12:30:00,18.03,18.04,18.02,18.03,68795.0,18.03,18.04,18.02,18.03,68795.0
2019-04-11 12:40:00,18.03,18.05,18.02,18.05,69485.0,18.03,18.05,18.02,18.05,69485.0
2019-04-11 12:50:00,18.05,18.08,18.04,18.07,107430.0,18.05,18.08,18.04,18.07,107430.0
2019-04-11 13:00:00,18.07,18.08,18.04,18.06,116755.0,18.07,18.08,18.04,18.06,116755.0
2019-04-11 13:10:00,18.06,18.09,18.05,18.07,86855.0,18.06,18.09,18.05,18.07,86855.0
2019-04-11 13:20:00,18.07,18.08,18.06,18.07,60215.0,18.07,18.08,18.06,18.07,60215.0
2019-04-11 13:30:00,18.07,18.07,18.05,18.06,118850.0,18.07,18.07,18.05,18.06,118850.0
2019-04-11 13:40:00,18.06,18.08,18.05,18.08,125325.0,18.06,18.08,18.05,18.08,125325.0
2019-04-11 13:50:00,18.08,18.09,18.06,18.08,80345.0,18.08,18.09,18.06,18.08,80345.0
2019-04-11 14:00:00,18.07,18.09,18.06,18.07,100080.0,18.07,18.09,18.06,18.07,100080.0
2019-04-11 14:10:00,18.07,18.1,18.06,18.09,189595.0,18.07,18.1,18.06,18.09,189595.0
2019-04-11 14:20:00,18.1,18.12,18.08,18.08,220735.0,18.1,18.12,18.08,18.08,220735.0
2019-04-11 14:30:00,18.07,18.08,17.99,17.99,325445.0,18.07,18.08,17.99,17.99,325445.0
2019-04-11 14:40:00,17.98,17.99,17.94,17.94,141535.0,17.98,17.99,17.94,17.94,141535.0
2019-04-11 14:50:00,17.94,17.95,17.93,17.94,160355.0,17.94,17.95,17.93,17.94,160355.0
2019-04-11 15:00:00,17.94,17.99,17.94,17.99,179500.0,17.94,17.99,17.94,17.99,179500.0
2019-04-11 15:10:00,17.99,18.01,17.99,17.99,217525.0,17.99,18.01,17.99,17.99,217525.0
2019-04-11 15:20:00,17.99,18.0,17.99,17.99,242650.0,17.99,18.0,17.99,17.99,242650.0
2019-04-11 15:30:00,18.0,18.0,17.97,17.97,368025.0,18.0,18.0,17.97,17.97,368025.0
2019-04-11 15:40:00,17.97,17.97,17.91,17.92,348465.0,17.97,17.97,17.91,17.92,348465.0
2019-04-11 15:50:00,17.92,17.95,17.91,17.93,876785.0,17.92,17.95,17.91,17.93,876785.0
2019-04-12 09:30:00,18.06,18.36,18.0,18.17,724430.0,18.06,18.36,18.0,18.17,724430.0
2019-04-12 09:40:00,18.17,18.31,18.15,18.26,465580.0,18.17,18.31,18.15,18.26,465580.0
2019-04-12 09:50:00,18.25,18.37,18.24,18.34,395510.0,18.25,18.37,18.24,18.34,395510.0
2019-04-12 10:00:00,18.34,18.39,18.3,18.37,247515.0,18.34,18.39,18.3,18.37,247515.0
2019-04-12 10:10:00,18.38,18.49,18.37,18.47,310635.0,18.38,18.49,18.37,18.47,310635.0
2019-04-12 10:20:00,18.47,18.54,18.45,18.53,341570.0,18.47,18.54,18.45,18.53,341570.0
2019-04-12 10:30:00,18.53,18.55,18.49,18.51,229710.0,18.53,18.55,18.49,18.51,229710.0
2019-04-12 10:40:00,18.51,18.56,18.46,18.48,326900.0,18.51,18.56,18.46,18.48,326900.0
2019-04-12 10:50:00,18.48,18.51,18.42,18.45,196075.0,18.48,18.51,18.42,18.45,196075.0
2019-04-12 11:00:00,18.45,18.5,18.43,18.49,245175.0,18.45,18.5,18.43,18.49,245175.0
2019-04-12 11:10:00,18.49,18.5,18.45,18.49,146210.0,18.49,18.5,18.45,18.49,146210.0
2019-04-12 11:20:00,18.5,18.54,18.49,18.51,212540.0,18.5,18.54,18.49,18.51,212540.0
2019-04-12 11:30:00,18.51,18.55,18.5,18.54,190115.0,18.51,18.55,18.5,18.54,190115.0
2019-04-12 11:40:00,18.54,18.55,18.52,18.52,143820.0,18.54,18.55,18.52,18.52,143820.0
2019-04-12 11:50:00,18.52,18.53,18.51,18.52,138755.0,18.52,18.53,18.51,18.52,138755.0
2019-04-12 12:00:00,18.51,18.52,18.46,18.47,110635.0,18.51,18.52,18.46,18.47,110635.0
2019-04-12 12:10:00,18.47,18.48,18.44,18.47,140100.0,18.47,18.48,18.44,18.47,140100.0
2019-04-12 12:20:00,18.48,18.48,18.45,18.46,96050.0,18.48,18.48,18.45,18.46,96050.0
2019-04-12 12:30:00,18.46,18.48,18.45,18.46,73860.0,18.46,18.48,18.45,18.46,73860.0
2019-04-12 12:40:00,18.46,18.48,18.45,18.48,98540.0,18.46,18.48,18.45,18.48,98540.0
2019-04-12 12:50:00,18.48,18.5,18.48,18.5,77905.0,18.48,18.5,18.48,18.5,77905.0
2019-04-12 13:00:00,18.5,18.55,18.49,18.55,99370.0,18.5,18.55,18.49,18.55,99370.0
2019-04-12 13:10:00,18.54,18.54,18.5,18.52,86295.0,18.54,18.54,18.5,18.52,86295.0
2019-04-12 13:20:00,18.52,18.53,18.5,18.52,206285.0,18.52,18.53,18.5,18.52,206285.0
2019-04-12 13:30:00,18.53,18.55,18.49,18.51,205180.0,18.53,18.55,18.49,18.51,205180.0
2019-04-12 13:40:00,18.51,18.53,18.46,18.47,352350.0,18.51,18.53,18.46,18.47,352350.0
2019-04-12 13:50:00,18.47,18.48,18.44,18.47,219510.0,18.47,18.48,18.44,18.47,219510.0
2019-04-12 14:00:00,18.47,18.51,18.46,18.51,163465.0,18.47,18.51,18.46,18.51,163465.0
2019-04-12 14:10:00,18.51,18.52,18.49,18.49,149540.0,18.51,18.52,18.49,18.49,149540.0
2019-04-12 14:20:00,18.49,18.51,18.49,18.5,111260.0,18.49,18.51,18.49,18.5,111260.0
2019-04-12 14:30:00,18.5,18.5,18.47,18.49,94330.0,18.5,18.5,18.47,18.49,94330.0
2019-04-12 14:40:00,18.49,18.53,18.49,18.51,102480.0,18.49,18.53,18.49,18.51,102480.0
2019-04-12 14:50:00,18.51,18.52,18.49,18.52,92140.0,18.51,18.52,18.49,18.52,92140.0
2019-04-12 15:00:00,18.52,18.54,18.52,18.53,159115.0,18.52,18.54,18.52,18.53,159115.0
2019-04-12 15:10:00,18.53,18.56,18.53,18.56,175695.0,18.53,18.56,18.53,18.56,175695.0
2019-04-12 15:20:00,18.56,18.56,18.52,18.54,216000.0,18.56,18.56,18.52,18.54,216000.0
2019-04-12 15:30:00,18.55,18.56,18.53,18.55,261245.0,18.55,18.56,18.53,18.55,261245.0
2019-04-12 15:40:00,18.55,18.58,18.55,18.57,451515.0,18.55,18.58,18.55,18.57,451515.0
2019-04-12 15:50:00,18.57,18.58,18.52,18.54,938765.0,18.57,18.58,18.52,18.54,938765.0
2019-04-15 09:30:00,18.57,19.12,18.56,19.09,1061040.0,18.57,19.12,18.56,19.09,1061040.0
2019-04-15 09:40:00,19.1,19.1,18.94,19.02,460285.0,19.1,19.1,18.94,19.02,460285.0
2019-04-15 09:50:00,19.0,19.03,18.93,18.94,406130.0,19.0,19.03,18.93,18.94,406130.0
2019-04-15 10:00:00,18.95,19.01,18.87,19.01,354370.0,18.95,19.01,18.87,19.01,354370.0
2019-04-15 10:10:00,19.0,19.05,18.94,18.99,319655.0,19.0,19.05,18.94,18.99,319655.0
2019-04-15 10:20:00,18.99,19.03,18.94,18.95,411935.0,18.99,19.03,18.94,18.95,411935.0
2019-04-15 10:30:00,18.95,18.97,18.89,18.91,338885.0,18.95,18.97,18.89,18.91,338885.0
2019-04-15 10:40:00,18.91,18.98,18.9,18.98,221930.0,18.91,18.98,18.9,18.98,221930.0
2019-04-15 10:50:00,18.99,19.03,18.95,18.99,222810.0,18.99,19.03,18.95,18.99,222810.0
2019-04-15 11:00:00,19.0,19.06,18.98,19.05,179730.0,19.0,19.06,18.98,19.05,179730.0
2019-04-15 11:10:00,19.05,19.06,19.02,19.06,158940.0,19.05,19.06,19.02,19.06,158940.0
2019-04-15 11:20:00,19.05,19.05,19.0,19.01,129225.0,19.05,19.05,19.0,19.01,129225.0
2019-04-15 11:30:00,19.0,19.01,19.0,19.0,116230.0,19.0,19.01,19.0,19.0,116230.0
2019-04-15 11:40:00,19.0,19.06,19.0,19.06,164785.0,19.0,19.06,19.0,19.06,164785.0
2019-04-15 11:50:00,19.05,19.07,19.04,19.04,173050.0,19.05,19.07,19.04,19.04,173050.0
2019-04-15 12:00:00,19.04,19.05,18.99,18.99,84390.0,19.04,19.05,18.99,18.99,84390.0
2019-04-15 12:10:00,18.99,19.0,18.97,19.0,100565.0,18.99,19.0,18.97,19.0,100565.0
2019-04-15 12:20:00,19.0,19.0,18.97,18.97,177835.0,19.0,19.0,18.97,18.97,177835.0
2019-04-15 12:30:00,18.98,18.98,18.96,18.97,78220.0,18.98,18.98,18.96,18.97,78220.0
2019-04-15 12:40:00,18.96,18.98,18.96,18.96,67125.0,18.96,18.98,18.96,18.96,67125.0
2019-04-15 12:50:00,18.96,18.98,18.96,18.96,90305.0,18.96,18.98,18.96,18.96,90305.0
2019-04-15 13:00:00,18.96,18.99,18.94,18.98,122730.0,18.96,18.99,18.94,18.98,122730.0
2019-04-15 13:10:00,18.98,19.04,18.98,19.02,308275.0,18.98,19.04,18.98,19.02,308275.0
2019-04-15 13:20:00,19.02,19.05,19.02,19.04,131090.0,19.02,19.05,19.02,19.04,131090.0
2019-04-15 13:30:00,19.04,19.05,19.04,19.05,147020.0,19.04,19.05,19.04,19.05,147020.0
2019-04-15 13:40:00,19.05,19.06,19.02,19.04,235880.0,19.05,19.06,19.02,19.04,235880.0
2019-04-15 13:50:00,19.04,19.05,19.03,19.05,140260.0,19.04,19.05,19.03,19.05,140260.0
2019-04-15 14:00:00,19.04,19.05,19.02,19.02,129385.0,19.04,19.05,19.02,19.02,129385.0
2019-04-15 14:10:00,19.01,19.02,19.0,19.02,120620.0,19.01,19.02,19.0,19.02,120620.0
2019-04-15 14:20:00,19.02,19.02,18.99,19.02,135335.0,19.02,19.02,18.99,19.02,135335.0
2019-04-15 14:30:00,19.02,19.02,19.0,19.0,108520.0,19.02,19.02,19.0,19.0,108520.0
2019-04-15 14:40:00,18.99,19.01,18.98,18.98,127355.0,18.99,19.01,18.98,18.98,127355.0
2019-04-15 14:50:00,18.98,19.03,18.98,19.02,128530.0,18.98,19.03,18.98,19.02,128530.0
2019-04-15 15:00:00,19.02,19.04,19.01,19.03,99540.0,19.02,19.04,19.01,19.03,99540.0
2019-04-15 15:10:00,19.03,19.07,19.03,19.06,160360.0,19.03,19.07,19.03,19.06,160360.0
2019-04-15 15:20:00,19.06,19.06,19.03,19.03,137385.0,19.06,19.06,19.03,19.03,137385.0
2019-04-15 15:30:00,19.04,19.04,19.02,19.04,349335.0,19.04,19.04,19.02,19.04,349335.0
2019-04-15 15:40:00,19.04,19.07,19.02,19.06,511345.0,19.04,19.07,19.02,19.06,511345.0
2019-04-15 15:50:00,19.06,19.06,19.04,19.05,722535.0,19.06,19.06,19.04,19.05,722535.0
2019-04-16 09:30:00,19.19,19.39,19.15,19.19,594855.0,19.19,19.39,19.15,19.19,594855.0
2019-04-16 09:40:00,19.19,19.29,19.15,19.16,238650.0,19.19,19.29,19.15,19.16,238650.0
2019-04-16 09:50:00,19.16,19.22,19.14,19.16,189985.0,19.16,19.22,19.14,19.16,189985.0
2019-04-16 10:00:00,19.17,19.19,19.14,19.14,159555.0,19.17,19.19,19.14,19.14,159555.0
2019-04-16 10:10:00,19.14,19.2,19.13,19.17,147215.0,19.14,19.2,19.13,19.17,147215.0
2019-04-16 10:20:00,19.17,19.17,19.09,19.1,305080.0,19.17,19.17,19.09,19.1,305080.0
2019-04-16 10:30:00,19.09,19.13,19.07,19.13,222220.0,19.09,19.13,19.07,19.13,222220.0
2019-04-16 10:40:00,19.13,19.15,19.05,19.06,266650.0,19.13,19.15,19.05,19.06,266650.0
2019-04-16 10:50:00,19.07,19.12,19.06,19.09,176080.0,19.07,19.12,19.06,19.09,176080.0
2019-04-16 11:00:00,19.09,19.14,19.08,19.14,231075.0,19.09,19.14,19.08,19.14,231075.0
2019-04-16 11:10:00,19.15,19.16,19.11,19.12,163625.0,19.15,19.16,19.11,19.12,163625.0
2019-04-16 11:20:00,19.12,19.16,19.11,19.11,134840.0,19.12,19.16,19.11,19.11,134840.0
2019-04-16 11:30:00,19.11,19.11,19.07,19.09,201525.0,19.11,19.11,19.07,19.09,201525.0
2019-04-16 11:40:00,19.1,19.1,19.04,19.05,245875.0,19.1,19.1,19.04,19.05,245875.0
2019-04-16 11:50:00,19.06,19.07,19.04,19.06,130800.0,19.06,19.07,19.04,19.06,130800.0
2019-04-16 12:00:00,19.06,19.06,19.02,19.04,113655.0,19.06,19.06,19.02,19.04,113655.0
2019-04-16 12:10:00,19.03,19.04,18.99,19.01,185020.0,19.03,19.04,18.99,19.01,185020.0
2019-04-16 12:20:00,19.01,19.01,18.95,18.96,193415.0,19.01,19.01,18.95,18.96,193415.0
2019-04-16 12:30:00,18.96,18.98,18.92,18.97,128165.0,18.96,18.98,18.92,18.97,128165.0
2019-04-16 12:40:00,18.97,19.0,18.97,18.98,111975.0,18.97,19.0,18.97,18.98,111975.0
2019-04-16 12:50:00,18.98,19.01,18.97,19.0,78450.0,18.98,19.01,18.97,19.0,78450.0
2019-04-16 13:00:00,19.0,19.01,18.98,19.01,113700.0,19.0,19.01,18.98,19.01,113700.0
2019-04-16 13:10:00,19.01,19.02,18.98,19.0,64875.0,19.01,19.02,18.98,19.0,64875.0
2019-04-16 13:20:00,19.0,19.04,19.0,19.04,89965.0,19.0,19.04,19.0,19.04,89965.0
2019-04-16 13:30:00,19.04,19.04,19.02,19.02,123675.0,19.04,19.04,19.02,19.02,123675.0
2019-04-16 13:40:00,19.02,19.06,19.01,19.05,89120.0,19.02,19.06,19.01,19.05,89120.0
2019-04-16 13:50:00,19.05,19.05,19.02,19.02,93700.0,19.05,19.05,19.02,19.02,93700.0
2019-04-16 14:00:00,19.02,19.03,19.01,19.02,95850.0,19.02,19.03,19.01,19.02,95850.0
2019-04-16 14:10:00,19.02,19.03,19.01,19.03,109365.0,19.02,19.03,19.01,19.03,109365.0
2019-04-16 14:20:00,19.03,19.04,19.0,19.01,98285.0,19.03,19.04,19.0,19.01,98285.0
2019-04-16 14:30:00,19.01,19.02,18.99,19.01,97045.0,19.01,19.02,18.99,19.01,97045.0
2019-04-16 14:40:00,19.01,19.01,18.97,18.98,107010.0,19.01,19.01,18.97,18.98,107010.0
2019-04-16 14:50:00,18.97,18.99,18.96,18.96,153685.0,18.97,18.99,18.96,18.96,153685.0
2019-04-16 15:00:00,18.96,18.98,18.93,18.93,166550.0,18.96,18.98,18.93,18.93,166550.0
2019-04-16 15:10:00,18.93,18.95,18.89,18.91,203610.0,18.93,18.95,18.89,18.91,203610.0
2019-04-16 15:20:00,18.9,18.9,18.81,18.82,269000.0,18.9,18.9,18.81,18.82,269000.0
2019-04-16 15:30:00,18.82,18.83,18.69,18.77,509250.0,18.82,18.83,18.69,18.77,509250.0
2019-04-16 15:40:00,18.77,18.8,18.75,18.8,438455.0,18.77,18.8,18.75,18.8,438455.0
2019-04-16 15:50:00,18.8,18.83,18.8,18.81,924205.0,18.8,18.83,18.8,18.81,924205.0
2019-04-17 09:30:00,18.87,18.99,18.73,18.8,209215.0,18.87,18.99,18.73,18.8,209215.0
2019-04-17 09:40:00,18.82,18.91,18.77,18.91,222480.0,18.82,18.91,18.77,18.91,222480.0
2019-04-17 09:50:00,18.91,18.96,18.62,18.62,230700.0,18.91,18.96,18.62,18.62,230700.0
2019-04-17 10:00:00,18.64,18.64,18.45,18.55,416355.0,18.64,18.64,18.45,18.55,416355.0
2019-04-17 10:10:00,18.56,18.61,18.52,18.57,83190.0,18.56,18.61,18.52,18.57,83190.0
2019-04-17 10:20:00,18.56,18.63,18.54,18.59,252400.0,18.56,18.63,18.54,18.59,252400.0
2019-04-17 10:30:00,18.56,18.59,18.52,18.59,126115.0,18.56,18.59,18.52,18.59,126115.0
2019-04-17 10:40:00,18.58,18.63,18.54,18.55,161350.0,18.58,18.63,18.54,18.55,161350.0
2019-04-17 10:50:00,18.55,18.59,18.52,18.56,198190.0,18.55,18.59,18.52,18.56,198190.0
2019-04-17 11:00:00,18.56,18.61,18.52,18.57,125975.0,18.56,18.61,18.52,18.57,125975.0
2019-04-17 11:10:00,18.58,18.6,18.55,18.59,144295.0,18.58,18.6,18.55,18.59,144295.0
2019-04-17 11:20:00,18.58,18.58,18.51,18.53,76645.0,18.58,18.58,18.51,18.53,76645.0
2019-04-17 11:30:00,18.52,18.54,18.4,18.45,319140.0,18.52,18.54,18.4,18.45,319140.0
2019-04-17 11:40:00,18.45,18.52,18.42,18.52,118615.0,18.45,18.52,18.42,18.52,118615.0
2019-04-17 11:50:00,18.51,18.54,18.47,18.47,85305.0,18.51,18.54,18.47,18.47,85305.0
2019-04-17 12:00:00,18.47,18.49,18.41,18.41,134715.0,18.47,18.49,18.41,18.41,134715.0
2019-04-17 12:10:00,18.41,18.45,18.39,18.43,132950.0,18.41,18.45,18.39,18.43,132950.0
2019-04-17 12:20:00,18.43,18.49,18.43,18.49,113600.0,18.43,18.49,18.43,18.49,113600.0
2019-04-17 12:30:00,18.49,18.49,18.46,18.48,87425.0,18.49,18.49,18.46,18.48,87425.0
2019-04-17 12:40:00,18.47,18.51,18.46,18.46,107695.0,18.47,18.51,18.46,18.46,107695.0
2019-04-17 12:50:00,18.46,18.53,18.46,18.5,85690.0,18.46,18.53,18.46,18.5,85690.0
2019-04-17 13:00:00,18.5,18.5,18.47,18.49,106510.0,18.5,18.5,18.47,18.49,106510.0
2019-04-17 13:10:00,18.48,18.5,18.47,18.49,109375.0,18.48,18.5,18.47,18.49,109375.0
2019-04-17 13:20:00,18.49,18.49,18.37,18.38,328245.0,18.49,18.49,18.37,18.38,328245.0
2019-04-17 13:30:00,18.39,18.41,18.38,18.4,97750.0,18.39,18.41,18.38,18.4,97750.0
2019-04-17 13:40:00,18.4,18.44,18.4,18.43,83075.0,18.4,18.44,18.4,18.43,83075.0
2019-04-17 13:50:00,18.43,18.44,18.39,18.39,64080.0,18.43,18.44,18.39,18.39,64080.0
2019-04-17 14:00:00,18.38,18.41,18.36,18.37,64470.0,18.38,18.41,18.36,18.37,64470.0
2019-04-17 14:10:00,18.37,18.38,18.34,18.36,103060.0,18.37,18.38,18.34,18.36,103060.0
2019-04-17 14:20:00,18.36,18.37,18.31,18.33,105735.0,18.36,18.37,18.31,18.33,105735.0
2019-04-17 14:30:00,18.33,18.37,18.32,18.34,73520.0,18.33,18.37,18.32,18.34,73520.0
2019-04-17 14:40:00,18.34,18.38,18.33,18.38,93940.0,18.34,18.38,18.33,18.38,93940.0
2019-04-17 14:50:00,18.39,18.43,18.38,18.41,104275.0,18.39,18.43,18.38,18.41,104275.0
2019-04-17 15:00:00,18.42,18.43,18.4,18.41,57425.0,18.42,18.43,18.4,18.41,57425.0
2019-04-17 15:10:00,18.41,18.44,18.41,18.42,67160.0,18.41,18.44,18.41,18.42,67160.0
2019-04-17 15:20:00,18.42,18.44,18.41,18.43,70525.0,18.42,18.44,18.41,18.43,70525.0
2019-04-17 15:30:00,18.43,18.47,18.42,18.46,89190.0,18.43,18.47,18.42,18.46,89190.0
2019-04-17 15:40:00,18.46,18.47,18.45,18.46,238610.0,18.46,18.47,18.45,18.46,238610.0
2019-04-17 15:50:00,18.46,18.49,18.45,18.48,564355.0,18.46,18.49,18.45,18.48,564355.0
2019-04-18 09:30:00,17.98,18.2,17.7,18.12,1271965.0,17.98,18.2,17.7,18.12,1271965.0
2019-04-18 09:40:00,18.15,18.2,17.98,18.03,443075.0,18.15,18.2,17.98,18.03,443075.0
2019-04-18 09:50:00,18.02,18.05,17.7,17.7,604740.0,18.02,18.05,17.7,17.7,604740.0
2019-04-18 10:00:00,17.7,17.92,17.64,17.91,522370.0,17.7,17.92,17.64,17.91,522370.0
2019-04-18 10:10:00,17.91,17.98,17.85,17.94,370740.0,17.91,17.98,17.85,17.94,370740.0
2019-04-18 10:20:00,17.94,17.95,17.74,17.77,343190.0,17.94,17.95,17.74,17.77,343190.0
2019-04-18 10:30:00,17.77,17.84,17.77,17.81,187335.0,17.77,17.84,17.77,17.81,187335.0
2019-04-18 10:40:00,17.8,17.88,17.76,17.88,165855.0,17.8,17.88,17.76,17.88,165855.0
2019-04-18 10:50:00,17.89,17.91,17.83,17.88,245260.0,17.89,17.91,17.83,17.88,245260.0
2019-04-18 11:00:00,17.89,17.92,17.82,17.88,243330.0,17.89,17.92,17.82,17.88,243330.0
2019-04-18 11:10:00,17.89,18.0,17.89,17.94,267060.0,17.89,18.0,17.89,17.94,267060.0
2019-04-18 11:20:00,17.94,17.98,17.9,17.91,180860.0,17.94,17.98,17.9,17.91,180860.0
2019-04-18 11:30:00,17.91,18.0,17.91,18.0,122340.0,17.91,18.0,17.91,18.0,122340.0
2019-04-18 11:40:00,17.99,18.03,17.97,17.99,174955.0,17.99,18.03,17.97,17.99,174955.0
2019-04-18 11:50:00,17.98,18.06,17.97,18.05,77605.0,17.98,18.06,17.97,18.05,77605.0
2019-04-18 12:00:00,18.05,18.07,18.02,18.03,137460.0,18.05,18.07,18.02,18.03,137460.0
2019-04-18 12:10:00,18.03,18.1,18.02,18.09,82185.0,18.03,18.1,18.02,18.09,82185.0
2019-04-18 12:20:00,18.09,18.1,18.07,18.08,66125.0,18.09,18.1,18.07,18.08,66125.0
2019-04-18 12:30:00,18.08,18.11,18.04,18.06,106340.0,18.08,18.11,18.04,18.06,106340.0
2019-04-18 12:40:00,18.07,18.08,18.06,18.07,37270.0,18.07,18.08,18.06,18.07,37270.0
2019-04-18 12:50:00,18.07,18.08,18.05,18.06,61920.0,18.07,18.08,18.05,18.06,61920.0
2019-04-18 13:00:00,18.05,18.09,18.05,18.08,150585.0,18.05,18.09,18.05,18.08,150585.0
2019-04-18 13:10:00,18.07,18.08,18.05,18.05,83150.0,18.07,18.08,18.05,18.05,83150.0
2019-04-18 13:20:00,18.05,18.08,18.05,18.08,56120.0,18.05,18.08,18.05,18.08,56120.0
2019-04-18 13:30:00,18.08,18.12,18.08,18.09,110600.0,18.08,18.12,18.08,18.09,110600.0
2019-04-18 13:40:00,18.09,18.1,18.06,18.1,86335.0,18.09,18.1,18.06,18.1,86335.0
2019-04-18 13:50:00,18.1,18.11,18.08,18.09,65700.0,18.1,18.11,18.08,18.09,65700.0
2019-04-18 14:00:00,18.08,18.1,18.07,18.09,95170.0,18.08,18.1,18.07,18.09,95170.0
2019-04-18 14:10:00,18.1,18.11,18.09,18.09,99555.0,18.1,18.11,18.09,18.09,99555.0
2019-04-18 14:20:00,18.1,18.1,18.08,18.08,54840.0,18.1,18.1,18.08,18.08,54840.0
2019-04-18 14:30:00,18.08,18.09,18.08,18.09,49675.0,18.08,18.09,18.08,18.09,49675.0
2019-04-18 14:40:00,18.09,18.14,18.09,18.14,82535.0,18.09,18.14,18.09,18.14,82535.0
2019-04-18 14:50:00,18.13,18.14,18.12,18.12,25205.0,18.13,18.14,18.12,18.12,25205.0
2019-04-18 15:00:00,18.12,18.13,18.11,18.12,116215.0,18.12,18.13,18.11,18.12,116215.0
2019-04-18 15:10:00,18.12,18.13,18.12,18.13,84355.0,18.12,18.13,18.12,18.13,84355.0
2019-04-18 15:20:00,18.14,18.16,18.13,18.16,84895.0,18.14,18.16,18.13,18.16,84895.0
2019-04-18 15:30:00,18.15,18.17,18.14,18.17,157770.0,18.15,18.17,18.14,18.17,157770.0
2019-04-18 15:40:00,18.17,18.19,18.17,18.19,186425.0,18.17,18.19,18.17,18.19,186425.0
2019-04-18 15:50:00,18.19,18.22,18.17,18.22,534515.0,18.19,18.22,18.17,18.22,534515.0
2019-04-22 09:30:00,18.17,18.34,18.12,18.28,275525.0,18.17,18.34,18.12,18.28,275525.0
2019-04-22 09:40:00,18.25,18.34,18.23,18.29,75465.0,18.25,18.34,18.23,18.29,75465.0
2019-04-22 09:50:00,18.28,18.32,18.23,18.3,93465.0,18.28,18.32,18.23,18.3,93465.0
2019-04-22 10:00:00,18.31,18.39,18.31,18.34,112990.0,18.31,18.39,18.31,18.34,112990.0
2019-04-22 10:10:00,18.34,18.36,18.27,18.35,75885.0,18.34,18.36,18.27,18.35,75885.0
2019-04-22 10:20:00,18.34,18.36,18.3,18.35,78140.0,18.34,18.36,18.3,18.35,78140.0
2019-04-22 10:30:00,18.34,18.39,18.33,18.34,158460.0,18.34,18.39,18.33,18.34,158460.0
2019-04-22 10:40:00,18.34,18.37,18.31,18.37,143325.0,18.34,18.37,18.31,18.37,143325.0
2019-04-22 10:50:00,18.37,18.37,18.32,18.34,75580.0,18.37,18.37,18.32,18.34,75580.0
2019-04-22 11:00:00,18.35,18.37,18.33,18.34,165475.0,18.35,18.37,18.33,18.34,165475.0
2019-04-22 11:10:00,18.34,18.36,18.31,18.34,91275.0,18.34,18.36,18.31,18.34,91275.0
2019-04-22 11:20:00,18.34,18.38,18.33,18.37,88845.0,18.34,18.38,18.33,18.37,88845.0
2019-04-22 11:30:00,18.37,18.39,18.33,18.34,132750.0,18.37,18.39,18.33,18.34,132750.0
2019-04-22 11:40:00,18.34,18.35,18.32,18.32,106795.0,18.34,18.35,18.32,18.32,106795.0
2019-04-22 11:50:00,18.32,18.32,18.3,18.3,73435.0,18.32,18.32,18.3,18.3,73435.0
2019-04-22 12:00:00,18.3,18.35,18.29,18.33,126615.0,18.3,18.35,18.29,18.33,126615.0
2019-04-22 12:10:00,18.33,18.35,18.31,18.32,100115.0,18.33,18.35,18.31,18.32,100115.0
2019-04-22 12:20:00,18.32,18.33,18.3,18.33,53955.0,18.32,18.33,18.3,18.33,53955.0
2019-04-22 12:30:00,18.33,18.36,18.32,18.34,54600.0,18.33,18.36,18.32,18.34,54600.0
2019-04-22 12:40:00,18.34,18.37,18.34,18.35,78630.0,18.34,18.37,18.34,18.35,78630.0
2019-04-22 12:50:00,18.35,18.35,18.29,18.31,145845.0,18.35,18.35,18.29,18.31,145845.0
2019-04-22 13:00:00,18.32,18.32,18.29,18.3,183785.0,18.32,18.32,18.29,18.3,183785.0
2019-04-22 13:10:00,18.3,18.32,18.3,18.32,77715.0,18.3,18.32,18.3,18.32,77715.0
2019-04-22 13:20:00,18.32,18.35,18.32,18.33,67385.0,18.32,18.35,18.32,18.33,67385.0
2019-04-22 13:30:00,18.33,18.35,18.3,18.33,217070.0,18.33,18.35,18.3,18.33,217070.0
2019-04-22 13:40:00,18.33,18.34,18.32,18.34,62340.0,18.33,18.34,18.32,18.34,62340.0
2019-04-22 13:50:00,18.34,18.35,18.33,18.34,87140.0,18.34,18.35,18.33,18.34,87140.0
2019-04-22 14:00:00,18.34,18.35,18.32,18.32,56905.0,18.34,18.35,18.32,18.32,56905.0
2019-04-22 14:10:00,18.32,18.33,18.3,18.32,68505.0,18.32,18.33,18.3,18.32,68505.0
2019-04-22 14:20:00,18.32,18.33,18.3,18.31,123975.0,18.32,18.33,18.3,18.31,123975.0
2019-04-22 14:30:00,18.31,18.32,18.3,18.31,54825.0,18.31,18.32,18.3,18.31,54825.0
2019-04-22 14:40:00,18.31,18.31,18.29,18.3,93515.0,18.31,18.31,18.29,18.3,93515.0
2019-04-22 14:50:00,18.3,18.33,18.3,18.3,73335.0,18.3,18.33,18.3,18.3,73335.0
2019-04-22 15:00:00,18.3,18.31,18.28,18.28,91010.0,18.3,18.31,18.28,18.28,91010.0
2019-04-22 15:10:00,18.28,18.31,18.28,18.31,67850.0,18.28,18.31,18.28,18.31,67850.0
2019-04-22 15:20:00,18.31,18.31,18.29,18.29,77180.0,18.31,18.31,18.29,18.29,77180.0
2019-04-22 15:30:00,18.29,18.33,18.29,18.32,197265.0,18.29,18.33,18.29,18.32,197265.0
2019-04-22 15:40:00,18.31,18.34,18.3,18.34,193005.0,18.31,18.34,18.3,18.34,193005.0
2019-04-22 15:50:00,18.34,18.34,18.3,18.32,564670.0,18.34,18.34,18.3,18.32,564670.0
2019-04-23 09:30:00,18.36,18.38,18.12,18.12,327340.0,18.36,18.38,18.12,18.12,327340.0
2019-04-23 09:40:00,18.12,18.18,18.06,18.09,178715.0,18.12,18.18,18.06,18.09,178715.0
2019-04-23 09:50:00,18.09,18.2,18.06,18.19,154835.0,18.09,18.2,18.06,18.19,154835.0
2019-04-23 10:00:00,18.19,18.27,18.18,18.23,168940.0,18.19,18.27,18.18,18.23,168940.0
2019-04-23 10:10:00,18.23,18.25,18.19,18.24,122940.0,18.23,18.25,18.19,18.24,122940.0
2019-04-23 10:20:00,18.24,18.31,18.24,18.27,128025.0,18.24,18.31,18.24,18.27,128025.0
2019-04-23 10:30:00,18.27,18.28,18.18,18.2,159370.0,18.27,18.28,18.18,18.2,159370.0
2019-04-23 10:40:00,18.2,18.24,18.16,18.18,159560.0,18.2,18.24,18.16,18.18,159560.0
2019-04-23 10:50:00,18.18,18.26,18.14,18.24,282855.0,18.18,18.26,18.14,18.24,282855.0
2019-04-23 11:00:00,18.25,18.26,18.19,18.2,177760.0,18.25,18.26,18.19,18.2,177760.0
2019-04-23 11:10:00,18.2,18.23,18.17,18.23,121310.0,18.2,18.23,18.17,18.23,121310.0
2019-04-23 11:20:00,18.23,18.32,18.23,18.27,205965.0,18.23,18.32,18.23,18.27,205965.0
2019-04-23 11:30:00,18.27,18.31,18.27,18.27,158395.0,18.27,18.31,18.27,18.27,158395.0
2019-04-23 11:40:00,18.27,18.28,18.23,18.28,192845.0,18.27,18.28,18.23,18.28,192845.0
2019-04-23 11:50:00,18.28,18.28,18.23,18.24,201790.0,18.28,18.28,18.23,18.24,201790.0
2019-04-23 12:00:00,18.23,18.29,18.23,18.27,124115.0,18.23,18.29,18.23,18.27,124115.0
2019-04-23 12:10:00,18.27,18.28,18.24,18.26,106435.0,18.27,18.28,18.24,18.26,106435.0
2019-04-23 12:20:00,18.26,18.27,18.2,18.21,156575.0,18.26,18.27,18.2,18.21,156575.0
2019-04-23 12:30:00,18.21,18.21,18.16,18.21,160810.0,18.21,18.21,18.16,18.21,160810.0
2019-04-23 12:40:00,18.21,18.22,18.18,18.2,71200.0,18.21,18.22,18.18,18.2,71200.0
2019-04-23 12:50:00,18.2,18.2,18.17,18.19,101170.0,18.2,18.2,18.17,18.19,101170.0
2019-04-23 13:00:00,18.19,18.22,18.19,18.22,72380.0,18.19,18.22,18.19,18.22,72380.0
2019-04-23 13:10:00,18.22,18.24,18.21,18.24,69315.0,18.22,18.24,18.21,18.24,69315.0
2019-04-23 13:20:00,18.24,18.24,18.23,18.24,74230.0,18.24,18.24,18.23,18.24,74230.0
2019-04-23 13:30:00,18.24,18.25,18.21,18.23,83125.0,18.24,18.25,18.21,18.23,83125.0
2019-04-23 13:40:00,18.23,18.25,18.23,18.25,60325.0,18.23,18.25,18.23,18.25,60325.0
2019-04-23 13:50:00,18.25,18.3,18.25,18.29,74205.0,18.25,18.3,18.25,18.29,74205.0
2019-04-23 14:00:00,18.29,18.3,18.27,18.29,75635.0,18.29,18.3,18.27,18.29,75635.0
2019-04-23 14:10:00,18.29,18.3,18.26,18.3,165380.0,18.29,18.3,18.26,18.3,165380.0
2019-04-23 14:20:00,18.3,18.35,18.3,18.35,186305.0,18.3,18.35,18.3,18.35,186305.0
2019-04-23 14:30:00,18.35,18.41,18.35,18.4,140060.0,18.35,18.41,18.35,18.4,140060.0
2019-04-23 14:40:00,18.4,18.42,18.4,18.41,141390.0,18.4,18.42,18.4,18.41,141390.0
2019-04-23 14:50:00,18.41,18.43,18.4,18.41,129375.0,18.41,18.43,18.4,18.41,129375.0
2019-04-23 15:00:00,18.41,18.43,18.39,18.39,132675.0,18.41,18.43,18.39,18.39,132675.0
2019-04-23 15:10:00,18.4,18.4,18.37,18.38,137495.0,18.4,18.4,18.37,18.38,137495.0
2019-04-23 15:20:00,18.38,18.4,18.37,18.39,121670.0,18.38,18.4,18.37,18.39,121670.0
2019-04-23 15:30:00,18.39,18.4,18.36,18.37,162500.0,18.39,18.4,18.36,18.37,162500.0
2019-04-23 15:40:00,18.37,18.37,18.36,18.37,180355.0,18.37,18.37,18.36,18.37,180355.0
2019-04-23 15:50:00,18.37,18.4,18.37,18.4,533170.0,18.37,18.4,18.37,18.4,533170.0
2019-04-24 09:30:00,18.47,18.63,18.47,18.63,184630.0,18.47,18.63,18.47,18.63,184630.0
2019-04-24 09:40:00,18.62,18.64,18.52,18.54,102840.0,18.62,18.64,18.52,18.54,102840.0
2019-04-24 09:50:00,18.54,18.58,18.47,18.5,116240.0,18.54,18.58,18.47,18.5,116240.0
2019-04-24 10:00:00,18.5,18.52,18.44,18.47,120820.0,18.5,18.52,18.44,18.47,120820.0
2019-04-24 10:10:00,18.46,18.5,18.45,18.46,140065.0,18.46,18.5,18.45,18.46,140065.0
2019-04-24 10:20:00,18.46,18.47,18.43,18.46,66965.0,18.46,18.47,18.43,18.46,66965.0
2019-04-24 10:30:00,18.45,18.5,18.43,18.47,98100.0,18.45,18.5,18.43,18.47,98100.0
2019-04-24 10:40:00,18.46,18.48,18.44,18.47,52695.0,18.46,18.48,18.44,18.47,52695.0
2019-04-24 10:50:00,18.47,18.53,18.47,18.53,80870.0,18.47,18.53,18.47,18.53,80870.0
2019-04-24 11:00:00,18.53,18.54,18.52,18.52,81000.0,18.53,18.54,18.52,18.52,81000.0
2019-04-24 11:10:00,18.53,18.53,18.5,18.5,46690.0,18.53,18.53,18.5,18.5,46690.0
2019-04-24 11:20:00,18.5,18.51,18.47,18.49,86465.0,18.5,18.51,18.47,18.49,86465.0
2019-04-24 11:30:00,18.49,18.5,18.47,18.48,54000.0,18.49,18.5,18.47,18.48,54000.0
2019-04-24 11:40:00,18.47,18.48,18.45,18.45,106805.0,18.47,18.48,18.45,18.45,106805.0
2019-04-24 11:50:00,18.45,18.5,18.44,18.49,70825.0,18.45,18.5,18.44,18.49,70825.0
2019-04-24 12:00:00,18.49,18.52,18.49,18.51,48050.0,18.49,18.52,18.49,18.51,48050.0
2019-04-24 12:10:00,18.51,18.52,18.51,18.52,42000.0,18.51,18.52,18.51,18.52,42000.0
2019-04-24 12:20:00,18.52,18.52,18.5,18.52,41670.0,18.52,18.52,18.5,18.52,41670.0
2019-04-24 12:30:00,18.51,18.53,18.51,18.53,46505.0,18.51,18.53,18.51,18.53,46505.0
2019-04-24 12:40:00,18.53,18.53,18.5,18.5,42640.0,18.53,18.53,18.5,18.5,42640.0
2019-04-24 12:50:00,18.5,18.5,18.44,18.45,58665.0,18.5,18.5,18.44,18.45,58665.0
2019-04-24 13:00:00,18.44,18.46,18.43,18.43,60260.0,18.44,18.46,18.43,18.43,60260.0
2019-04-24 13:10:00,18.44,18.44,18.41,18.43,51670.0,18.44,18.44,18.41,18.43,51670.0
2019-04-24 13:20:00,18.42,18.44,18.41,18.43,43465.0,18.42,18.44,18.41,18.43,43465.0
2019-04-24 13:30:00,18.44,18.47,18.43,18.47,46900.0,18.44,18.47,18.43,18.47,46900.0
2019-04-24 13:40:00,18.47,18.5,18.47,18.49,47300.0,18.47,18.5,18.47,18.49,47300.0
2019-04-24 13:50:00,18.49,18.5,18.47,18.47,36115.0,18.49,18.5,18.47,18.47,36115.0
2019-04-24 14:00:00,18.47,18.48,18.46,18.47,46040.0,18.47,18.48,18.46,18.47,46040.0
2019-04-24 14:10:00,18.47,18.47,18.45,18.46,34185.0,18.47,18.47,18.45,18.46,34185.0
2019-04-24 14:20:00,18.46,18.47,18.45,18.46,60320.0,18.46,18.47,18.45,18.46,60320.0
2019-04-24 14:30:00,18.45,18.47,18.45,18.47,27750.0,18.45,18.47,18.45,18.47,27750.0
2019-04-24 14:40:00,18.47,18.49,18.47,18.49,36950.0,18.47,18.49,18.47,18.49,36950.0
2019-04-24 14:50:00,18.5,18.5,18.47,18.48,41760.0,18.5,18.5,18.47,18.48,41760.0
2019-04-24 15:00:00,18.48,18.49,18.47,18.48,50140.0,18.48,18.49,18.47,18.48,50140.0
2019-04-24 15:10:00,18.48,18.5,18.48,18.48,62370.0,18.48,18.5,18.48,18.48,62370.0
2019-04-24 15:20:00,18.48,18.49,18.47,18.48,61045.0,18.48,18.49,18.47,18.48,61045.0
2019-04-24 15:30:00,18.48,18.51,18.48,18.5,177900.0,18.48,18.51,18.48,18.5,177900.0
2019-04-24 15:40:00,18.5,18.55,18.5,18.55,356800.0,18.5,18.55,18.5,18.55,356800.0
2019-04-24 15:50:00,18.55,18.57,18.43,18.45,1075645.0,18.55,18.57,18.43,18.45,1075645.0
2019-04-25 09:30:00,18.56,18.66,18.44,18.57,210785.0,18.56,18.66,18.44,18.57,210785.0
2019-04-25 09:40:00,18.58,18.66,18.56,18.64,116625.0,18.58,18.66,18.56,18.64,116625.0
2019-04-25 09:50:00,18.64,18.68,18.62,18.66,67160.0,18.64,18.68,18.62,18.66,67160.0
2019-04-25 10:00:00,18.65,18.67,18.54,18.55,107895.0,18.65,18.67,18.54,18.55,107895.0
2019-04-25 10:10:00,18.54,18.54,18.3,18.37,255120.0,18.54,18.54,18.3,18.37,255120.0
2019-04-25 10:20:00,18.38,18.38,18.27,18.32,271935.0,18.38,18.38,18.27,18.32,271935.0
2019-04-25 10:30:00,18.33,18.46,18.32,18.46,147670.0,18.33,18.46,18.32,18.46,147670.0
2019-04-25 10:40:00,18.46,18.48,18.43,18.45,81140.0,18.46,18.48,18.43,18.45,81140.0
2019-04-25 10:50:00,18.44,18.54,18.43,18.54,95075.0,18.44,18.54,18.43,18.54,95075.0
2019-04-25 11:00:00,18.52,18.54,18.45,18.45,82255.0,18.52,18.54,18.45,18.45,82255.0
2019-04-25 11:10:00,18.43,18.44,18.36,18.41,127960.0,18.43,18.44,18.36,18.41,127960.0
2019-04-25 11:20:00,18.39,18.49,18.39,18.45,92170.0,18.39,18.49,18.39,18.45,92170.0
2019-04-25 11:30:00,18.45,18.49,18.4,18.46,69400.0,18.45,18.49,18.4,18.46,69400.0
2019-04-25 11:40:00,18.46,18.52,18.45,18.48,86720.0,18.46,18.52,18.45,18.48,86720.0
2019-04-25 11:50:00,18.48,18.5,18.45,18.46,57875.0,18.48,18.5,18.45,18.46,57875.0
2019-04-25 12:00:00,18.45,18.48,18.44,18.44,50785.0,18.45,18.48,18.44,18.44,50785.0
2019-04-25 12:10:00,18.44,18.48,18.44,18.47,91215.0,18.44,18.48,18.44,18.47,91215.0
2019-04-25 12:20:00,18.46,18.46,18.39,18.39,86155.0,18.46,18.46,18.39,18.39,86155.0
2019-04-25 12:30:00,18.4,18.41,18.37,18.4,67700.0,18.4,18.41,18.37,18.4,67700.0
2019-04-25 12:40:00,18.4,18.41,18.38,18.4,76695.0,18.4,18.41,18.38,18.4,76695.0
2019-04-25 12:50:00,18.41,18.42,18.39,18.42,52190.0,18.41,18.42,18.39,18.42,52190.0
2019-04-25 13:00:00,18.42,18.42,18.39,18.41,53510.0,18.42,18.42,18.39,18.41,53510.0
2019-04-25 13:10:00,18.41,18.46,18.41,18.46,61285.0,18.41,18.46,18.41,18.46,61285.0
2019-04-25 13:20:00,18.46,18.48,18.45,18.47,67240.0,18.46,18.48,18.45,18.47,67240.0
2019-04-25 13:30:00,18.47,18.53,18.47,18.52,76170.0,18.47,18.53,18.47,18.52,76170.0
2019-04-25 13:40:00,18.52,18.53,18.49,18.5,110140.0,18.52,18.53,18.49,18.5,110140.0
2019-04-25 13:50:00,18.49,18.53,18.49,18.52,87925.0,18.49,18.53,18.49,18.52,87925.0
2019-04-25 14:00:00,18.52,18.56,18.52,18.55,96960.0,18.52,18.56,18.52,18.55,96960.0
2019-04-25 14:10:00,18.55,18.58,18.55,18.57,67000.0,18.55,18.58,18.55,18.57,67000.0
2019-04-25 14:20:00,18.56,18.57,18.54,18.55,74450.0,18.56,18.57,18.54,18.55,74450.0
2019-04-25 14:30:00,18.55,18.55,18.53,18.54,64525.0,18.55,18.55,18.53,18.54,64525.0
2019-04-25 14:40:00,18.54,18.57,18.54,18.56,82770.0,18.54,18.57,18.54,18.56,82770.0
2019-04-25 14:50:00,18.56,18.58,18.56,18.57,68745.0,18.56,18.58,18.56,18.57,68745.0
2019-04-25 15:00:00,18.56,18.57,18.53,18.57,105380.0,18.56,18.57,18.53,18.57,105380.0
2019-04-25 15:10:00,18.56,18.59,18.55,18.58,62575.0,18.56,18.59,18.55,18.58,62575.0
2019-04-25 15:20:00,18.58,18.6,18.57,18.58,247220.0,18.58,18.6,18.57,18.58,247220.0
2019-04-25 15:30:00,18.59,18.59,18.55,18.57,119950.0,18.59,18.59,18.55,18.57,119950.0
2019-04-25 15:40:00,18.57,18.61,18.57,18.6,139570.0,18.57,18.61,18.57,18.6,139570.0
2019-04-25 15:50:00,18.6,18.6,18.57,18.58,455225.0,18.6,18.6,18.57,18.58,455225.0
2019-04-26 09:30:00,18.6,18.65,18.34,18.34,285065.0,18.6,18.65,18.34,18.34,285065.0
2019-04-26 09:40:00,18.36,18.45,18.28,18.43,191260.0,18.36,18.45,18.28,18.43,191260.0
2019-04-26 09:50:00,18.46,18.46,18.34,18.41,87225.0,18.46,18.46,18.34,18.41,87225.0
2019-04-26 10:00:00,18.41,18.47,18.37,18.46,104565.0,18.41,18.47,18.37,18.46,104565.0
2019-04-26 10:10:00,18.45,18.49,18.43,18.46,140670.0,18.45,18.49,18.43,18.46,140670.0
2019-04-26 10:20:00,18.47,18.49,18.46,18.46,119985.0,18.47,18.49,18.46,18.46,119985.0
2019-04-26 10:30:00,18.46,18.48,18.45,18.47,97585.0,18.46,18.48,18.45,18.47,97585.0
2019-04-26 10:40:00,18.47,18.53,18.45,18.52,140300.0,18.47,18.53,18.45,18.52,140300.0
2019-04-26 10:50:00,18.52,18.58,18.51,18.58,95015.0,18.52,18.58,18.51,18.58,95015.0
2019-04-26 11:00:00,18.57,18.62,18.57,18.62,79040.0,18.57,18.62,18.57,18.62,79040.0
2019-04-26 11:10:00,18.61,18.62,18.57,18.57,63285.0,18.61,18.62,18.57,18.57,63285.0
2019-04-26 11:20:00,18.57,18.59,18.55,18.59,86620.0,18.57,18.59,18.55,18.59,86620.0
2019-04-26 11:30:00,18.59,18.61,18.56,18.56,67570.0,18.59,18.61,18.56,18.56,67570.0
2019-04-26 11:40:00,18.56,18.58,18.56,18.58,43270.0,18.56,18.58,18.56,18.58,43270.0
2019-04-26 11:50:00,18.57,18.59,18.55,18.57,79915.0,18.57,18.59,18.55,18.57,79915.0
2019-04-26 12:00:00,18.57,18.58,18.56,18.58,54290.0,18.57,18.58,18.56,18.58,54290.0
2019-04-26 12:10:00,18.57,18.58,18.56,18.56,44985.0,18.57,18.58,18.56,18.56,44985.0
2019-04-26 12:20:00,18.56,18.57,18.53,18.56,53650.0,18.56,18.57,18.53,18.56,53650.0
2019-04-26 12:30:00,18.57,18.6,18.57,18.58,49680.0,18.57,18.6,18.57,18.58,49680.0
2019-04-26 12:40:00,18.58,18.6,18.58,18.59,45040.0,18.58,18.6,18.58,18.59,45040.0
2019-04-26 12:50:00,18.59,18.6,18.58,18.58,42345.0,18.59,18.6,18.58,18.58,42345.0
2019-04-26 13:00:00,18.58,18.58,18.54,18.55,52240.0,18.58,18.58,18.54,18.55,52240.0
2019-04-26 13:10:00,18.55,18.59,18.53,18.59,66000.0,18.55,18.59,18.53,18.59,66000.0
2019-04-26 13:20:00,18.58,18.58,18.57,18.58,29970.0,18.58,18.58,18.57,18.58,29970.0
2019-04-26 13:30:00,18.58,18.59,18.57,18.59,43325.0,18.58,18.59,18.57,18.59,43325.0
2019-04-26 13:40:00,18.58,18.59,18.58,18.59,54145.0,18.58,18.59,18.58,18.59,54145.0
2019-04-26 13:50:00,18.59,18.61,18.59,18.6,49000.0,18.59,18.61,18.59,18.6,49000.0
2019-04-26 14:00:00,18.6,18.62,18.59,18.62,58710.0,18.6,18.62,18.59,18.62,58710.0
2019-04-26 14:10:00,18.62,18.68,18.62,18.68,75160.0,18.62,18.68,18.62,18.68,75160.0
2019-04-26 14:20:00,18.67,18.68,18.62,18.62,48875.0,18.67,18.68,18.62,18.62,48875.0
2019-04-26 14:30:00,18.62,18.63,18.6,18.62,60745.0,18.62,18.63,18.6,18.62,60745.0
2019-04-26 14:40:00,18.62,18.63,18.62,18.62,35535.0,18.62,18.63,18.62,18.62,35535.0
2019-04-26 14:50:00,18.62,18.63,18.61,18.62,64945.0,18.62,18.63,18.61,18.62,64945.0
2019-04-26 15:00:00,18.63,18.65,18.62,18.63,84940.0,18.63,18.65,18.62,18.63,84940.0
2019-04-26 15:10:00,18.63,18.64,18.63,18.63,67405.0,18.63,18.64,18.63,18.63,67405.0
2019-04-26 15:20:00,18.64,18.65,18.63,18.64,86285.0,18.64,18.65,18.63,18.64,86285.0
2019-04-26 15:30:00,18.64,18.67,18.63,18.67,145555.0,18.64,18.67,18.63,18.67,145555.0
2019-04-26 15:40:00,18.67,18.67,18.63,18.63,166265.0,18.67,18.67,18.63,18.63,166265.0
2019-04-26 15:50:00,18.64,18.64,18.59,18.61,551865.0,18.64,18.64,18.59,18.61,551865.0
2019-04-29 09:30:00,18.7,18.84,18.69,18.82,259020.0,18.7,18.84,18.69,18.82,259020.0
2019-04-29 09:40:00,18.78,18.79,18.69,18.74,311770.0,18.78,18.79,18.69,18.74,311770.0
2019-04-29 09:50:00,18.73,18.8,18.65,18.71,209210.0,18.73,18.8,18.65,18.71,209210.0
2019-04-29 10:00:00,18.71,18.72,18.58,18.61,150840.0,18.71,18.72,18.58,18.61,150840.0
2019-04-29 10:10:00,18.6,18.66,18.6,18.63,188150.0,18.6,18.66,18.6,18.63,188150.0
2019-04-29 10:20:00,18.63,18.73,18.63,18.71,130245.0,18.63,18.73,18.63,18.71,130245.0
2019-04-29 10:30:00,18.71,18.71,18.63,18.68,106825.0,18.71,18.71,18.63,18.68,106825.0
2019-04-29 10:40:00,18.69,18.72,18.66,18.71,94625.0,18.69,18.72,18.66,18.71,94625.0
2019-04-29 10:50:00,18.7,18.71,18.67,18.71,56860.0,18.7,18.71,18.67,18.71,56860.0
2019-04-29 11:00:00,18.71,18.75,18.69,18.72,62135.0,18.71,18.75,18.69,18.72,62135.0
2019-04-29 11:10:00,18.72,18.73,18.65,18.66,88500.0,18.72,18.73,18.65,18.66,88500.0
2019-04-29 11:20:00,18.65,18.65,18.63,18.64,55335.0,18.65,18.65,18.63,18.64,55335.0
2019-04-29 11:30:00,18.64,18.67,18.62,18.63,90950.0,18.64,18.67,18.62,18.63,90950.0
2019-04-29 11:40:00,18.63,18.63,18.6,18.6,76395.0,18.63,18.63,18.6,18.6,76395.0
2019-04-29 11:50:00,18.6,18.6,18.57,18.57,58270.0,18.6,18.6,18.57,18.57,58270.0
2019-04-29 12:00:00,18.56,18.62,18.56,18.59,87850.0,18.56,18.62,18.56,18.59,87850.0
2019-04-29 12:10:00,18.58,18.6,18.55,18.59,113480.0,18.58,18.6,18.55,18.59,113480.0
2019-04-29 12:20:00,18.59,18.6,18.57,18.59,46470.0,18.59,18.6,18.57,18.59,46470.0
2019-04-29 12:30:00,18.6,18.61,18.58,18.61,47330.0,18.6,18.61,18.58,18.61,47330.0
2019-04-29 12:40:00,18.61,18.62,18.59,18.6,43740.0,18.61,18.62,18.59,18.6,43740.0
2019-04-29 12:50:00,18.6,18.62,18.6,18.61,35190.0,18.6,18.62,18.6,18.61,35190.0
2019-04-29 13:00:00,18.61,18.61,18.59,18.61,85685.0,18.61,18.61,18.59,18.61,85685.0
2019-04-29 13:10:00,18.6,18.63,18.59,18.61,63035.0,18.6,18.63,18.59,18.61,63035.0
2019-04-29 13:20:00,18.62,18.62,18.61,18.61,30800.0,18.62,18.62,18.61,18.61,30800.0
2019-04-29 13:30:00,18.61,18.64,18.6,18.62,71340.0,18.61,18.64,18.6,18.62,71340.0
2019-04-29 13:40:00,18.62,18.62,18.59,18.6,83790.0,18.62,18.62,18.59,18.6,83790.0
2019-04-29 13:50:00,18.61,18.64,18.6,18.63,74845.0,18.61,18.64,18.6,18.63,74845.0
2019-04-29 14:00:00,18.63,18.66,18.62,18.64,69645.0,18.63,18.66,18.62,18.64,69645.0
2019-04-29 14:10:00,18.64,18.67,18.64,18.67,66630.0,18.64,18.67,18.64,18.67,66630.0
2019-04-29 14:20:00,18.66,18.66,18.64,18.65,65110.0,18.66,18.66,18.64,18.65,65110.0
2019-04-29 14:30:00,18.65,18.65,18.64,18.65,64570.0,18.65,18.65,18.64,18.65,64570.0
2019-04-29 14:40:00,18.65,18.66,18.64,18.65,76760.0,18.65,18.66,18.64,18.65,76760.0
2019-04-29 14:50:00,18.65,18.68,18.65,18.67,84050.0,18.65,18.68,18.65,18.67,84050.0
2019-04-29 15:00:00,18.68,18.68,18.66,18.67,87515.0,18.68,18.68,18.66,18.67,87515.0
2019-04-29 15:10:00,18.67,18.67,18.65,18.66,94100.0,18.67,18.67,18.65,18.66,94100.0
2019-04-29 15:20:00,18.66,18.66,18.63,18.64,98950.0,18.66,18.66,18.63,18.64,98950.0
2019-04-29 15:30:00,18.64,18.65,18.62,18.65,113005.0,18.64,18.65,18.62,18.65,113005.0
2019-04-29 15:40:00,18.65,18.68,18.62,18.63,245200.0,18.65,18.68,18.62,18.63,245200.0
2019-04-29 15:50:00,18.63,18.63,18.6,18.61,503470.0,18.63,18.63,18.6,18.61,503470.0
2019-04-30 09:30:00,18.59,18.69,18.54,18.57,165990.0,18.59,18.69,18.54,18.57,165990.0
2019-04-30 09:40:00,18.57,18.68,18.55,18.68,160500.0,18.57,18.68,18.55,18.68,160500.0
2019-04-30 09:50:00,18.68,18.73,18.66,18.7,107190.0,18.68,18.73,18.66,18.7,107190.0
2019-04-30 10:00:00,18.69,18.73,18.69,18.73,82820.0,18.69,18.73,18.69,18.73,82820.0
2019-04-30 10:10:00,18.73,18.73,18.65,18.66,81540.0,18.73,18.73,18.65,18.66,81540.0
2019-04-30 10:20:00,18.67,18.69,18.58,18.6,60680.0,18.67,18.69,18.58,18.6,60680.0
2019-04-30 10:30:00,18.59,18.64,18.59,18.6,96325.0,18.59,18.64,18.59,18.6,96325.0
2019-04-30 10:40:00,18.6,18.67,18.6,18.67,81985.0,18.6,18.67,18.6,18.67,81985.0
2019-04-30 10:50:00,18.67,18.69,18.66,18.67,88095.0,18.67,18.69,18.66,18.67,88095.0
2019-04-30 11:00:00,18.67,18.69,18.57,18.58,117290.0,18.67,18.69,18.57,18.58,117290.0
2019-04-30 11:10:00,18.58,18.59,18.52,18.53,136100.0,18.58,18.59,18.52,18.53,136100.0
2019-04-30 11:20:00,18.53,18.59,18.53,18.53,92195.0,18.53,18.59,18.53,18.53,92195.0
2019-04-30 11:30:00,18.53,18.62,18.53,18.62,87190.0,18.53,18.62,18.53,18.62,87190.0
2019-04-30 11:40:00,18.62,18.62,18.6,18.62,84105.0,18.62,18.62,18.6,18.62,84105.0
2019-04-30 11:50:00,18.62,18.63,18.6,18.6,59405.0,18.62,18.63,18.6,18.6,59405.0
2019-04-30 12:00:00,18.6,18.61,18.59,18.61,84535.0,18.6,18.61,18.59,18.61,84535.0
2019-04-30 12:10:00,18.61,18.67,18.61,18.64,74170.0,18.61,18.67,18.61,18.64,74170.0
2019-04-30 12:20:00,18.64,18.67,18.64,18.66,65455.0,18.64,18.67,18.64,18.66,65455.0
2019-04-30 12:30:00,18.66,18.67,18.65,18.67,43935.0,18.66,18.67,18.65,18.67,43935.0
2019-04-30 12:40:00,18.67,18.68,18.63,18.64,45485.0,18.67,18.68,18.63,18.64,45485.0
2019-04-30 12:50:00,18.64,18.67,18.63,18.67,189720.0,18.64,18.67,18.63,18.67,189720.0
2019-04-30 13:00:00,18.67,18.68,18.64,18.64,75540.0,18.67,18.68,18.64,18.64,75540.0
2019-04-30 13:10:00,18.64,18.65,18.62,18.63,55880.0,18.64,18.65,18.62,18.63,55880.0
2019-04-30 13:20:00,18.63,18.65,18.62,18.63,65125.0,18.63,18.65,18.62,18.63,65125.0
2019-04-30 13:30:00,18.62,18.69,18.62,18.69,121935.0,18.62,18.69,18.62,18.69,121935.0
2019-04-30 13:40:00,18.69,18.72,18.69,18.71,75810.0,18.69,18.72,18.69,18.71,75810.0
2019-04-30 13:50:00,18.72,18.75,18.71,18.74,66955.0,18.72,18.75,18.71,18.74,66955.0
2019-04-30 14:00:00,18.74,18.75,18.68,18.68,59890.0,18.74,18.75,18.68,18.68,59890.0
2019-04-30 14:10:00,18.68,18.7,18.67,18.7,64285.0,18.68,18.7,18.67,18.7,64285.0
2019-04-30 14:20:00,18.7,18.71,18.68,18.69,62555.0,18.7,18.71,18.68,18.69,62555.0
2019-04-30 14:30:00,18.69,18.71,18.68,18.69,57050.0,18.69,18.71,18.68,18.69,57050.0
2019-04-30 14:40:00,18.69,18.7,18.67,18.68,68875.0,18.69,18.7,18.67,18.68,68875.0
2019-04-30 14:50:00,18.68,18.68,18.66,18.68,62700.0,18.68,18.68,18.66,18.68,62700.0
2019-04-30 15:00:00,18.69,18.7,18.67,18.7,81325.0,18.69,18.7,18.67,18.7,81325.0
2019-04-30 15:10:00,18.7,18.7,18.67,18.68,64660.0,18.7,18.7,18.67,18.68,64660.0
2019-04-30 15:20:00,18.68,18.7,18.68,18.69,72200.0,18.68,18.7,18.68,18.69,72200.0
2019-04-30 15:30:00,18.69,18.72,18.69,18.71,97095.0,18.69,18.72,18.69,18.71,97095.0
2019-04-30 15:40:00,18.71,18.72,18.69,18.71,147400.0,18.71,18.72,18.69,18.71,147400.0
2019-04-30 15:50:00,18.71,18.71,18.67,18.69,529420.0,18.71,18.71,18.67,18.69,529420.0
2019-05-01 09:30:00,18.73,18.73,18.42,18.46,478020.0,18.73,18.73,18.42,18.46,478020.0
2019-05-01 09:40:00,18.44,18.47,18.36,18.4,171755.0,18.44,18.47,18.36,18.4,171755.0
2019-05-01 09:50:00,18.41,18.46,18.36,18.43,138895.0,18.41,18.46,18.36,18.43,138895.0
2019-05-01 10:00:00,18.42,18.53,18.4,18.51,110410.0,18.42,18.53,18.4,18.51,110410.0
2019-05-01 10:10:00,18.52,18.53,18.45,18.49,100135.0,18.52,18.53,18.45,18.49,100135.0
2019-05-01 10:20:00,18.5,18.53,18.47,18.51,124645.0,18.5,18.53,18.47,18.51,124645.0
2019-05-01 10:30:00,18.51,18.52,18.47,18.48,91970.0,18.51,18.52,18.47,18.48,91970.0
2019-05-01 10:40:00,18.48,18.52,18.47,18.5,94300.0,18.48,18.52,18.47,18.5,94300.0
2019-05-01 10:50:00,18.49,18.5,18.46,18.46,50560.0,18.49,18.5,18.46,18.46,50560.0
2019-05-01 11:00:00,18.46,18.47,18.41,18.46,78335.0,18.46,18.47,18.41,18.46,78335.0
2019-05-01 11:10:00,18.46,18.53,18.46,18.52,118145.0,18.46,18.53,18.46,18.52,118145.0
2019-05-01 11:20:00,18.53,18.56,18.51,18.55,390560.0,18.53,18.56,18.51,18.55,390560.0
2019-05-01 11:30:00,18.55,18.6,18.51,18.6,593575.0,18.55,18.6,18.51,18.6,593575.0
2019-05-01 11:40:00,18.59,18.63,18.58,18.58,70485.0,18.59,18.63,18.58,18.58,70485.0
2019-05-01 11:50:00,18.58,18.61,18.57,18.58,91705.0,18.58,18.61,18.57,18.58,91705.0
2019-05-01 12:00:00,18.57,18.65,18.57,18.64,64585.0,18.57,18.65,18.57,18.64,64585.0
2019-05-01 12:10:00,18.65,18.65,18.62,18.63,40885.0,18.65,18.65,18.62,18.63,40885.0
2019-05-01 12:20:00,18.62,18.64,18.62,18.63,32090.0,18.62,18.64,18.62,18.63,32090.0
2019-05-01 12:30:00,18.63,18.63,18.62,18.62,42895.0,18.63,18.63,18.62,18.62,42895.0
2019-05-01 12:40:00,18.61,18.62,18.59,18.61,42570.0,18.61,18.62,18.59,18.61,42570.0
2019-05-01 12:50:00,18.62,18.62,18.6,18.62,70260.0,18.62,18.62,18.6,18.62,70260.0
2019-05-01 13:00:00,18.63,18.64,18.59,18.59,52345.0,18.63,18.64,18.59,18.59,52345.0
2019-05-01 13:10:00,18.58,18.61,18.57,18.61,42750.0,18.58,18.61,18.57,18.61,42750.0
2019-05-01 13:20:00,18.6,18.6,18.57,18.6,36355.0,18.6,18.6,18.57,18.6,36355.0
2019-05-01 13:30:00,18.6,18.61,18.58,18.59,53955.0,18.6,18.61,18.58,18.59,53955.0
2019-05-01 13:40:00,18.59,18.59,18.56,18.56,35760.0,18.59,18.59,18.56,18.56,35760.0
2019-05-01 13:50:00,18.57,18.57,18.55,18.55,51435.0,18.57,18.57,18.55,18.55,51435.0
2019-05-01 14:00:00,18.55,18.66,18.54,18.62,144370.0,18.55,18.66,18.54,18.62,144370.0
2019-05-01 14:10:00,18.62,18.65,18.61,18.64,44075.0,18.62,18.65,18.61,18.64,44075.0
2019-05-01 14:20:00,18.65,18.67,18.64,18.64,87830.0,18.65,18.67,18.64,18.64,87830.0
2019-05-01 14:30:00,18.64,18.66,18.54,18.54,77230.0,18.64,18.66,18.54,18.54,77230.0
2019-05-01 14:40:00,18.53,18.54,18.49,18.51,65830.0,18.53,18.54,18.49,18.51,65830.0
2019-05-01 14:50:00,18.5,18.55,18.49,18.5,112980.0,18.5,18.55,18.49,18.5,112980.0
2019-05-01 15:00:00,18.5,18.51,18.45,18.48,213225.0,18.5,18.51,18.45,18.48,213225.0
2019-05-01 15:10:00,18.48,18.49,18.45,18.49,92730.0,18.48,18.49,18.45,18.49,92730.0
2019-05-01 15:20:00,18.49,18.49,18.46,18.48,227255.0,18.49,18.49,18.46,18.48,227255.0
2019-05-01 15:30:00,18.48,18.5,18.45,18.46,225725.0,18.48,18.5,18.45,18.46,225725.0
2019-05-01 15:40:00,18.46,18.48,18.44,18.45,258350.0,18.46,18.48,18.44,18.45,258350.0
2019-05-01 15:50:00,18.44,18.44,18.37,18.38,554235.0,18.44,18.44,18.37,18.38,554235.0
2019-05-02 09:30:00,18.36,18.38,18.14,18.27,466815.0,18.36,18.38,18.14,18.27,466815.0
2019-05-02 09:40:00,18.28,18.43,18.28,18.39,198580.0,18.28,18.43,18.28,18.39,198580.0
2019-05-02 09:50:00,18.39,18.39,18.25,18.3,163305.0,18.39,18.39,18.25,18.3,163305.0
2019-05-02 10:00:00,18.32,18.47,18.31,18.45,181705.0,18.32,18.47,18.31,18.45,181705.0
2019-05-02 10:10:00,18.46,18.51,18.45,18.5,142255.0,18.46,18.51,18.45,18.5,142255.0
2019-05-02 10:20:00,18.51,18.52,18.4,18.41,126015.0,18.51,18.52,18.4,18.41,126015.0
2019-05-02 10:30:00,18.41,18.48,18.39,18.48,114975.0,18.41,18.48,18.39,18.48,114975.0
2019-05-02 10:40:00,18.47,18.47,18.42,18.42,108640.0,18.47,18.47,18.42,18.42,108640.0
2019-05-02 10:50:00,18.42,18.42,18.35,18.37,260230.0,18.42,18.42,18.35,18.37,260230.0
2019-05-02 11:00:00,18.37,18.39,18.31,18.32,135665.0,18.37,18.39,18.31,18.32,135665.0
2019-05-02 11:10:00,18.32,18.33,18.27,18.28,214785.0,18.32,18.33,18.27,18.28,214785.0
2019-05-02 11:20:00,18.29,18.31,18.17,18.22,166625.0,18.29,18.31,18.17,18.22,166625.0
2019-05-02 11:30:00,18.22,18.28,18.22,18.23,98905.0,18.22,18.28,18.22,18.23,98905.0
2019-05-02 11:40:00,18.23,18.25,18.1,18.14,140490.0,18.23,18.25,18.1,18.14,140490.0
2019-05-02 11:50:00,18.15,18.16,18.1,18.15,140640.0,18.15,18.16,18.1,18.15,140640.0
2019-05-02 12:00:00,18.15,18.2,18.13,18.2,66865.0,18.15,18.2,18.13,18.2,66865.0
2019-05-02 12:10:00,18.21,18.23,18.16,18.16,104760.0,18.21,18.23,18.16,18.16,104760.0
2019-05-02 12:20:00,18.17,18.21,18.16,18.21,71960.0,18.17,18.21,18.16,18.21,71960.0
2019-05-02 12:30:00,18.21,18.26,18.21,18.25,82945.0,18.21,18.26,18.21,18.25,82945.0
2019-05-02 12:40:00,18.25,18.25,18.19,18.22,79740.0,18.25,18.25,18.19,18.22,79740.0
2019-05-02 12:50:00,18.22,18.22,18.17,18.18,54185.0,18.22,18.22,18.17,18.18,54185.0
2019-05-02 13:00:00,18.19,18.22,18.15,18.22,62635.0,18.19,18.22,18.15,18.22,62635.0
2019-05-02 13:10:00,18.22,18.26,18.22,18.24,83795.0,18.22,18.26,18.22,18.24,83795.0
2019-05-02 13:20:00,18.24,18.27,18.22,18.27,55240.0,18.24,18.27,18.22,18.27,55240.0
2019-05-02 13:30:00,18.26,18.3,18.24,18.29,60670.0,18.26,18.3,18.24,18.29,60670.0
2019-05-02 13:40:00,18.28,18.29,18.22,18.24,116150.0,18.28,18.29,18.22,18.24,116150.0
2019-05-02 13:50:00,18.24,18.29,18.24,18.26,70915.0,18.24,18.29,18.24,18.26,70915.0
2019-05-02 14:00:00,18.27,18.28,18.24,18.24,87155.0,18.27,18.28,18.24,18.24,87155.0
2019-05-02 14:10:00,18.24,18.28,18.24,18.28,84145.0,18.24,18.28,18.24,18.28,84145.0
2019-05-02 14:20:00,18.27,18.32,18.27,18.31,210215.0,18.27,18.32,18.27,18.31,210215.0
2019-05-02 14:30:00,18.31,18.33,18.26,18.26,261920.0,18.31,18.33,18.26,18.26,261920.0
2019-05-02 14:40:00,18.26,18.3,18.26,18.29,225940.0,18.26,18.3,18.26,18.29,225940.0
2019-05-02 14:50:00,18.28,18.33,18.27,18.32,136325.0,18.28,18.33,18.27,18.32,136325.0
2019-05-02 15:00:00,18.33,18.35,18.3,18.34,116065.0,18.33,18.35,18.3,18.34,116065.0
2019-05-02 15:10:00,18.34,18.36,18.34,18.36,174400.0,18.34,18.36,18.34,18.36,174400.0
2019-05-02 15:20:00,18.36,18.39,18.34,18.36,258980.0,18.36,18.39,18.34,18.36,258980.0
2019-05-02 15:30:00,18.36,18.4,18.35,18.37,195650.0,18.36,18.4,18.35,18.37,195650.0
2019-05-02 15:40:00,18.37,18.38,18.31,18.33,484500.0,18.37,18.38,18.31,18.33,484500.0
2019-05-02 15:50:00,18.32,18.34,18.28,18.3,881385.0,18.32,18.34,18.28,18.3,881385.0
2019-05-03 09:30:00,17.36,17.36,16.56,16.9,2518890.0,17.36,17.36,16.56,16.9,2518890.0
2019-05-03 09:40:00,16.87,17.05,16.78,16.9,1061465.0,16.87,17.05,16.78,16.9,1061465.0
2019-05-03 09:50:00,16.91,17.04,16.81,16.94,1140340.0,16.91,17.04,16.81,16.94,1140340.0
2019-05-03 10:00:00,16.95,17.17,16.93,17.08,849050.0,16.95,17.17,16.93,17.08,849050.0
2019-05-03 10:10:00,17.08,17.11,17.0,17.01,758560.0,17.08,17.11,17.0,17.01,758560.0
2019-05-03 10:20:00,17.01,17.19,16.96,17.17,546140.0,17.01,17.19,16.96,17.17,546140.0
2019-05-03 10:30:00,17.18,17.19,16.95,16.97,431945.0,17.18,17.19,16.95,16.97,431945.0
2019-05-03 10:40:00,16.96,17.04,16.95,17.02,468770.0,16.96,17.04,16.95,17.02,468770.0
2019-05-03 10:50:00,17.03,17.16,17.02,17.13,363705.0,17.03,17.16,17.02,17.13,363705.0
2019-05-03 11:00:00,17.13,17.22,17.11,17.15,439680.0,17.13,17.22,17.11,17.15,439680.0
2019-05-03 11:10:00,17.15,17.17,17.1,17.13,220870.0,17.15,17.17,17.1,17.13,220870.0
2019-05-03 11:20:00,17.12,17.13,16.99,17.05,257870.0,17.12,17.13,16.99,17.05,257870.0
2019-05-03 11:30:00,17.05,17.16,17.04,17.12,403770.0,17.05,17.16,17.04,17.12,403770.0
2019-05-03 11:40:00,17.12,17.16,17.08,17.11,191880.0,17.12,17.16,17.08,17.11,191880.0
2019-05-03 11:50:00,17.1,17.13,17.05,17.05,158945.0,17.1,17.13,17.05,17.05,158945.0
2019-05-03 12:00:00,17.05,17.07,17.03,17.03,162670.0,17.05,17.07,17.03,17.03,162670.0
2019-05-03 12:10:00,17.03,17.06,17.01,17.03,145735.0,17.03,17.06,17.01,17.03,145735.0
2019-05-03 12:20:00,17.03,17.06,17.01,17.05,207005.0,17.03,17.06,17.01,17.05,207005.0
2019-05-03 12:30:00,17.05,17.08,17.04,17.05,146170.0,17.05,17.08,17.04,17.05,146170.0
2019-05-03 12:40:00,17.05,17.06,17.02,17.02,204290.0,17.05,17.06,17.02,17.02,204290.0
2019-05-03 12:50:00,17.02,17.06,17.02,17.05,137370.0,17.02,17.06,17.02,17.05,137370.0
2019-05-03 13:00:00,17.05,17.18,17.03,17.16,418585.0,17.05,17.18,17.03,17.16,418585.0
2019-05-03 13:10:00,17.15,17.17,17.1,17.14,322225.0,17.15,17.17,17.1,17.14,322225.0
2019-05-03 13:20:00,17.14,17.2,17.12,17.2,234860.0,17.14,17.2,17.12,17.2,234860.0
2019-05-03 13:30:00,17.19,17.25,17.19,17.25,181615.0,17.19,17.25,17.19,17.25,181615.0
2019-05-03 13:40:00,17.25,17.26,17.22,17.24,220870.0,17.25,17.26,17.22,17.24,220870.0
2019-05-03 13:50:00,17.25,17.3,17.24,17.28,181510.0,17.25,17.3,17.24,17.28,181510.0
2019-05-03 14:00:00,17.28,17.34,17.28,17.32,212060.0,17.28,17.34,17.28,17.32,212060.0
2019-05-03 14:10:00,17.32,17.34,17.25,17.25,205620.0,17.32,17.34,17.25,17.25,205620.0
2019-05-03 14:20:00,17.25,17.25,17.18,17.19,201560.0,17.25,17.25,17.18,17.19,201560.0
2019-05-03 14:30:00,17.19,17.24,17.18,17.23,181770.0,17.19,17.24,17.18,17.23,181770.0
2019-05-03 14:40:00,17.23,17.23,17.13,17.17,427280.0,17.23,17.23,17.13,17.17,427280.0
2019-05-03 14:50:00,17.17,17.18,17.13,17.15,191030.0,17.17,17.18,17.13,17.15,191030.0
2019-05-03 15:00:00,17.15,17.19,17.13,17.18,239135.0,17.15,17.19,17.13,17.18,239135.0
2019-05-03 15:10:00,17.18,17.19,17.15,17.15,279360.0,17.18,17.19,17.15,17.15,279360.0
2019-05-03 15:20:00,17.15,17.23,17.15,17.21,312085.0,17.15,17.23,17.15,17.21,312085.0
2019-05-03 15:30:00,17.21,17.24,17.2,17.2,483895.0,17.21,17.24,17.2,17.2,483895.0
2019-05-03 15:40:00,17.2,17.23,17.19,17.2,540080.0,17.2,17.23,17.19,17.2,540080.0
2019-05-03 15:50:00,17.2,17.22,17.18,17.19,1167540.0,17.2,17.22,17.18,17.19,1167540.0
2019-05-06 09:30:00,16.78,16.86,16.57,16.86,1007990.0,16.78,16.86,16.57,16.86,1007990.0
2019-05-06 09:40:00,16.86,16.86,16.71,16.75,310715.0,16.86,16.86,16.71,16.75,310715.0
2019-05-06 09:50:00,16.73,16.86,16.73,16.77,355870.0,16.73,16.86,16.73,16.77,355870.0
2019-05-06 10:00:00,16.77,16.86,16.72,16.78,432770.0,16.77,16.86,16.72,16.78,432770.0
2019-05-06 10:10:00,16.78,16.81,16.74,16.78,192570.0,16.78,16.81,16.74,16.78,192570.0
2019-05-06 10:20:00,16.78,16.84,16.75,16.76,167915.0,16.78,16.84,16.75,16.76,167915.0
2019-05-06 10:30:00,16.75,16.83,16.75,16.81,151440.0,16.75,16.83,16.75,16.81,151440.0
2019-05-06 10:40:00,16.82,16.86,16.78,16.86,203990.0,16.82,16.86,16.78,16.86,203990.0
2019-05-06 10:50:00,16.85,16.94,16.84,16.94,265435.0,16.85,16.94,16.84,16.94,265435.0
2019-05-06 11:00:00,16.93,16.98,16.92,16.97,180375.0,16.93,16.98,16.92,16.97,180375.0
2019-05-06 11:10:00,16.97,16.99,16.94,16.98,187375.0,16.97,16.99,16.94,16.98,187375.0
2019-05-06 11:20:00,16.98,17.01,16.97,16.98,175705.0,16.98,17.01,16.97,16.98,175705.0
2019-05-06 11:30:00,16.98,16.99,16.94,16.97,190540.0,16.98,16.99,16.94,16.97,190540.0
2019-05-06 11:40:00,16.96,16.99,16.94,16.96,291355.0,16.96,16.99,16.94,16.96,291355.0
2019-05-06 11:50:00,16.96,16.96,16.92,16.93,182720.0,16.96,16.96,16.92,16.93,182720.0
2019-05-06 12:00:00,16.94,16.96,16.9,16.92,137735.0,16.94,16.96,16.9,16.92,137735.0
2019-05-06 12:10:00,16.91,16.91,16.83,16.85,165955.0,16.91,16.91,16.83,16.85,165955.0
2019-05-06 12:20:00,16.85,16.85,16.8,16.81,102315.0,16.85,16.85,16.8,16.81,102315.0
2019-05-06 12:30:00,16.8,16.81,16.77,16.8,99790.0,16.8,16.81,16.77,16.8,99790.0
2019-05-06 12:40:00,16.8,16.8,16.76,16.76,128425.0,16.8,16.8,16.76,16.76,128425.0
2019-05-06 12:50:00,16.76,16.76,16.73,16.74,92135.0,16.76,16.76,16.73,16.74,92135.0
2019-05-06 13:00:00,16.74,16.77,16.72,16.76,159920.0,16.74,16.77,16.72,16.76,159920.0
2019-05-06 13:10:00,16.76,16.8,16.75,16.76,167595.0,16.76,16.8,16.75,16.76,167595.0
2019-05-06 13:20:00,16.75,16.79,16.73,16.79,85915.0,16.75,16.79,16.73,16.79,85915.0
2019-05-06 13:30:00,16.79,16.81,16.78,16.8,120890.0,16.79,16.81,16.78,16.8,120890.0
2019-05-06 13:40:00,16.8,16.8,16.77,16.8,78385.0,16.8,16.8,16.77,16.8,78385.0
2019-05-06 13:50:00,16.8,16.83,16.8,16.82,101485.0,16.8,16.83,16.8,16.82,101485.0
2019-05-06 14:00:00,16.84,16.84,16.81,16.84,132380.0,16.84,16.84,16.81,16.84,132380.0
2019-05-06 14:10:00,16.85,16.88,16.84,16.88,64730.0,16.85,16.88,16.84,16.88,64730.0
2019-05-06 14:20:00,16.88,16.93,16.87,16.92,121190.0,16.88,16.93,16.87,16.92,121190.0
2019-05-06 14:30:00,16.92,16.98,16.92,16.97,101225.0,16.92,16.98,16.92,16.97,101225.0
2019-05-06 14:40:00,16.97,16.97,16.94,16.96,159190.0,16.97,16.97,16.94,16.96,159190.0
2019-05-06 14:50:00,16.96,17.02,16.96,17.02,173100.0,16.96,17.02,16.96,17.02,173100.0
2019-05-06 15:00:00,17.02,17.02,16.99,17.0,186765.0,17.02,17.02,16.99,17.0,186765.0
2019-05-06 15:10:00,17.01,17.01,16.99,16.99,150400.0,17.01,17.01,16.99,16.99,150400.0
2019-05-06 15:20:00,16.99,17.01,16.98,16.98,160640.0,16.99,17.01,16.98,16.98,160640.0
2019-05-06 15:30:00,16.98,17.04,16.98,17.03,300010.0,16.98,17.04,16.98,17.03,300010.0
2019-05-06 15:40:00,17.04,17.04,17.0,17.01,388205.0,17.04,17.04,17.0,17.01,388205.0
2019-05-06 15:50:00,17.01,17.04,16.99,17.0,844940.0,17.01,17.04,16.99,17.0,844940.0
2019-05-07 09:30:00,16.8,16.8,16.71,16.77,360735.0,16.8,16.8,16.71,16.77,360735.0
2019-05-07 09:40:00,16.77,16.83,16.66,16.69,288795.0,16.77,16.83,16.66,16.69,288795.0
2019-05-07 09:50:00,16.68,16.78,16.57,16.72,236865.0,16.68,16.78,16.57,16.72,236865.0
2019-05-07 10:00:00,16.71,16.74,16.6,16.6,163990.0,16.71,16.74,16.6,16.6,163990.0
2019-05-07 10:10:00,16.61,16.65,16.52,16.56,262665.0,16.61,16.65,16.52,16.56,262665.0
2019-05-07 10:20:00,16.54,16.61,16.52,16.58,193710.0,16.54,16.61,16.52,16.58,193710.0
2019-05-07 10:30:00,16.58,16.59,16.43,16.45,387560.0,16.58,16.59,16.43,16.45,387560.0
2019-05-07 10:40:00,16.45,16.47,16.34,16.35,395720.0,16.45,16.47,16.34,16.35,395720.0
2019-05-07 10:50:00,16.36,16.38,16.28,16.31,440650.0,16.36,16.38,16.28,16.31,440650.0
2019-05-07 11:00:00,16.31,16.41,16.25,16.41,462390.0,16.31,16.41,16.25,16.41,462390.0
2019-05-07 11:10:00,16.41,16.48,16.39,16.43,193830.0,16.41,16.48,16.39,16.43,193830.0
2019-05-07 11:20:00,16.43,16.43,16.32,16.4,517715.0,16.43,16.43,16.32,16.4,517715.0
2019-05-07 11:30:00,16.41,16.44,16.37,16.44,139485.0,16.41,16.44,16.37,16.44,139485.0
2019-05-07 11:40:00,16.44,16.49,16.43,16.47,118550.0,16.44,16.49,16.43,16.47,118550.0
2019-05-07 11:50:00,16.47,16.54,16.44,16.54,385835.0,16.47,16.54,16.44,16.54,385835.0
2019-05-07 12:00:00,16.53,16.59,16.5,16.58,334515.0,16.53,16.59,16.5,16.58,334515.0
2019-05-07 12:10:00,16.58,16.61,16.56,16.6,117735.0,16.58,16.61,16.56,16.6,117735.0
2019-05-07 12:20:00,16.62,16.65,16.6,16.63,203950.0,16.62,16.65,16.6,16.63,203950.0
2019-05-07 12:30:00,16.63,16.64,16.58,16.58,134370.0,16.63,16.64,16.58,16.58,134370.0
2019-05-07 12:40:00,16.57,16.57,16.52,16.53,108295.0,16.57,16.57,16.52,16.53,108295.0
2019-05-07 12:50:00,16.53,16.58,16.5,16.5,137815.0,16.53,16.58,16.5,16.5,137815.0
2019-05-07 13:00:00,16.5,16.52,16.46,16.48,221840.0,16.5,16.52,16.46,16.48,221840.0
2019-05-07 13:10:00,16.48,16.49,16.41,16.41,153590.0,16.48,16.49,16.41,16.41,153590.0
2019-05-07 13:20:00,16.41,16.42,16.37,16.39,134830.0,16.41,16.42,16.37,16.39,134830.0
2019-05-07 13:30:00,16.38,16.41,16.31,16.34,317645.0,16.38,16.41,16.31,16.34,317645.0
2019-05-07 13:40:00,16.34,16.36,16.21,16.33,589350.0,16.34,16.36,16.21,16.33,589350.0
2019-05-07 13:50:00,16.33,16.35,16.24,16.3,404680.0,16.33,16.35,16.24,16.3,404680.0
2019-05-07 14:00:00,16.3,16.31,16.21,16.29,399225.0,16.3,16.31,16.21,16.29,399225.0
2019-05-07 14:10:00,16.29,16.29,16.19,16.22,318530.0,16.29,16.29,16.19,16.22,318530.0
2019-05-07 14:20:00,16.23,16.26,16.2,16.2,244065.0,16.23,16.26,16.2,16.2,244065.0
2019-05-07 14:30:00,16.21,16.22,16.16,16.18,216270.0,16.21,16.22,16.16,16.18,216270.0
2019-05-07 14:40:00,16.18,16.2,16.15,16.16,143130.0,16.18,16.2,16.15,16.16,143130.0
2019-05-07 14:50:00,16.16,16.26,16.15,16.22,167275.0,16.16,16.26,16.15,16.22,167275.0
2019-05-07 15:00:00,16.23,16.26,16.21,16.26,176040.0,16.23,16.26,16.21,16.26,176040.0
2019-05-07 15:10:00,16.26,16.31,16.26,16.28,166500.0,16.26,16.31,16.26,16.28,166500.0
2019-05-07 15:20:00,16.29,16.3,16.26,16.27,148170.0,16.29,16.3,16.26,16.27,148170.0
2019-05-07 15:30:00,16.27,16.27,16.19,16.21,336475.0,16.27,16.27,16.19,16.21,336475.0
2019-05-07 15:40:00,16.21,16.31,16.21,16.3,386025.0,16.21,16.31,16.21,16.3,386025.0
2019-05-07 15:50:00,16.29,16.38,16.29,16.35,828570.0,16.29,16.38,16.29,16.35,828570.0
2019-05-08 09:30:00,16.32,16.37,16.18,16.19,449130.0,16.32,16.37,16.18,16.19,449130.0
2019-05-08 09:40:00,16.21,16.4,16.18,16.32,217050.0,16.21,16.4,16.18,16.32,217050.0
2019-05-08 09:50:00,16.34,16.37,16.26,16.3,126265.0,16.34,16.37,16.26,16.3,126265.0
2019-05-08 10:00:00,16.31,16.37,16.31,16.31,98735.0,16.31,16.37,16.31,16.31,98735.0
2019-05-08 10:10:00,16.3,16.35,16.29,16.34,103800.0,16.3,16.35,16.29,16.34,103800.0
2019-05-08 10:20:00,16.35,16.36,16.27,16.28,80380.0,16.35,16.36,16.27,16.28,80380.0
2019-05-08 10:30:00,16.27,16.29,16.21,16.24,117445.0,16.27,16.29,16.21,16.24,117445.0
2019-05-08 10:40:00,16.24,16.36,16.24,16.3,124250.0,16.24,16.36,16.24,16.3,124250.0
2019-05-08 10:50:00,16.3,16.35,16.26,16.35,99030.0,16.3,16.35,16.26,16.35,99030.0
2019-05-08 11:00:00,16.38,16.43,16.33,16.4,497910.0,16.38,16.43,16.33,16.4,497910.0
2019-05-08 11:10:00,16.4,16.44,16.37,16.38,107395.0,16.4,16.44,16.37,16.38,107395.0
2019-05-08 11:20:00,16.38,16.42,16.36,16.38,152175.0,16.38,16.42,16.36,16.38,152175.0
2019-05-08 11:30:00,16.38,16.41,16.31,16.33,72905.0,16.38,16.41,16.31,16.33,72905.0
2019-05-08 11:40:00,16.33,16.35,16.32,16.34,54110.0,16.33,16.35,16.32,16.34,54110.0
2019-05-08 11:50:00,16.36,16.37,16.32,16.33,71335.0,16.36,16.37,16.32,16.33,71335.0
2019-05-08 12:00:00,16.33,16.34,16.29,16.31,79645.0,16.33,16.34,16.29,16.31,79645.0
2019-05-08 12:10:00,16.31,16.34,16.3,16.34,57570.0,16.31,16.34,16.3,16.34,57570.0
2019-05-08 12:20:00,16.34,16.37,16.33,16.36,68730.0,16.34,16.37,16.33,16.36,68730.0
2019-05-08 12:30:00,16.37,16.39,16.36,16.39,60955.0,16.37,16.39,16.36,16.39,60955.0
2019-05-08 12:40:00,16.39,16.44,16.39,16.39,92365.0,16.39,16.44,16.39,16.39,92365.0
2019-05-08 12:50:00,16.4,16.43,16.39,16.4,66675.0,16.4,16.43,16.39,16.4,66675.0
2019-05-08 13:00:00,16.4,16.41,16.37,16.37,51350.0,16.4,16.41,16.37,16.37,51350.0
2019-05-08 13:10:00,16.37,16.38,16.35,16.35,56090.0,16.37,16.38,16.35,16.35,56090.0
2019-05-08 13:20:00,16.35,16.4,16.35,16.39,66490.0,16.35,16.4,16.35,16.39,66490.0
2019-05-08 13:30:00,16.39,16.4,16.36,16.39,68985.0,16.39,16.4,16.36,16.39,68985.0
2019-05-08 13:40:00,16.39,16.43,16.38,16.4,95015.0,16.39,16.43,16.38,16.4,95015.0
2019-05-08 13:50:00,16.41,16.42,16.39,16.41,112370.0,16.41,16.42,16.39,16.41,112370.0
2019-05-08 14:00:00,16.42,16.43,16.39,16.41,101820.0,16.42,16.43,16.39,16.41,101820.0
2019-05-08 14:10:00,16.41,16.41,16.36,16.39,44285.0,16.41,16.41,16.36,16.39,44285.0
2019-05-08 14:20:00,16.39,16.41,16.39,16.4,47850.0,16.39,16.41,16.39,16.4,47850.0
2019-05-08 14:30:00,16.4,16.41,16.36,16.37,211170.0,16.4,16.41,16.36,16.37,211170.0
2019-05-08 14:40:00,16.37,16.4,16.37,16.38,46920.0,16.37,16.4,16.37,16.38,46920.0
2019-05-08 14:50:00,16.38,16.39,16.36,16.37,36050.0,16.38,16.39,16.36,16.37,36050.0
2019-05-08 15:00:00,16.38,16.4,16.37,16.37,70815.0,16.38,16.4,16.37,16.37,70815.0
2019-05-08 15:10:00,16.37,16.41,16.36,16.4,97695.0,16.37,16.41,16.36,16.4,97695.0
2019-05-08 15:20:00,16.4,16.43,16.4,16.43,159470.0,16.4,16.43,16.4,16.43,159470.0
2019-05-08 15:30:00,16.43,16.43,16.39,16.39,128310.0,16.43,16.43,16.39,16.39,128310.0
2019-05-08 15:40:00,16.39,16.4,16.35,16.37,247840.0,16.39,16.4,16.35,16.37,247840.0
2019-05-08 15:50:00,16.37,16.37,16.32,16.33,424070.0,16.37,16.37,16.32,16.33,424070.0
2019-05-09 09:30:00,16.05,16.2,15.95,16.18,622010.0,16.05,16.2,15.95,16.18,622010.0
2019-05-09 09:40:00,16.16,16.2,16.12,16.14,187235.0,16.16,16.2,16.12,16.14,187235.0
2019-05-09 09:50:00,16.14,16.18,16.07,16.18,171370.0,16.14,16.18,16.07,16.18,171370.0
2019-05-09 10:00:00,16.15,16.16,15.99,16.04,355090.0,16.15,16.16,15.99,16.04,355090.0
2019-05-09 10:10:00,16.05,16.12,16.04,16.07,241350.0,16.05,16.12,16.04,16.07,241350.0
2019-05-09 10:20:00,16.06,16.1,16.0,16.1,294430.0,16.06,16.1,16.0,16.1,294430.0
2019-05-09 10:30:00,16.1,16.18,16.08,16.14,176995.0,16.1,16.18,16.08,16.14,176995.0
2019-05-09 10:40:00,16.15,16.21,16.14,16.2,88880.0,16.15,16.21,16.14,16.2,88880.0
2019-05-09 10:50:00,16.2,16.2,16.15,16.19,141055.0,16.2,16.2,16.15,16.19,141055.0
2019-05-09 11:00:00,16.17,16.22,16.16,16.17,125745.0,16.17,16.22,16.16,16.17,125745.0
2019-05-09 11:10:00,16.17,16.27,16.16,16.23,67935.0,16.17,16.27,16.16,16.23,67935.0
2019-05-09 11:20:00,16.23,16.25,16.18,16.2,89240.0,16.23,16.25,16.18,16.2,89240.0
2019-05-09 11:30:00,16.19,16.25,16.19,16.23,72225.0,16.19,16.25,16.19,16.23,72225.0
2019-05-09 11:40:00,16.22,16.25,16.2,16.25,94505.0,16.22,16.25,16.2,16.25,94505.0
2019-05-09 11:50:00,16.26,16.32,16.24,16.31,77260.0,16.26,16.32,16.24,16.31,77260.0
2019-05-09 12:00:00,16.3,16.3,16.25,16.27,53155.0,16.3,16.3,16.25,16.27,53155.0
2019-05-09 12:10:00,16.27,16.3,16.27,16.27,45095.0,16.27,16.3,16.27,16.27,45095.0
2019-05-09 12:20:00,16.26,16.33,16.25,16.3,61595.0,16.26,16.33,16.25,16.3,61595.0
2019-05-09 12:30:00,16.31,16.41,16.31,16.4,93320.0,16.31,16.41,16.31,16.4,93320.0
2019-05-09 12:40:00,16.41,16.45,16.32,16.34,135090.0,16.41,16.45,16.32,16.34,135090.0
2019-05-09 12:50:00,16.33,16.37,16.32,16.33,74565.0,16.33,16.37,16.32,16.33,74565.0
2019-05-09 13:00:00,16.35,16.36,16.31,16.32,73465.0,16.35,16.36,16.31,16.32,73465.0
2019-05-09 13:10:00,16.32,16.33,16.28,16.28,49100.0,16.32,16.33,16.28,16.28,49100.0
2019-05-09 13:20:00,16.28,16.3,16.26,16.29,43770.0,16.28,16.3,16.26,16.29,43770.0
2019-05-09 13:30:00,16.29,16.3,16.25,16.3,52030.0,16.29,16.3,16.25,16.3,52030.0
2019-05-09 13:40:00,16.29,16.34,16.29,16.34,53075.0,16.29,16.34,16.29,16.34,53075.0
2019-05-09 13:50:00,16.33,16.33,16.3,16.3,50780.0,16.33,16.33,16.3,16.3,50780.0
2019-05-09 14:00:00,16.3,16.32,16.27,16.28,73920.0,16.3,16.32,16.27,16.28,73920.0
2019-05-09 14:10:00,16.29,16.3,16.27,16.29,59840.0,16.29,16.3,16.27,16.29,59840.0
2019-05-09 14:20:00,16.29,16.32,16.27,16.3,74740.0,16.29,16.32,16.27,16.3,74740.0
2019-05-09 14:30:00,16.3,16.33,16.29,16.31,75005.0,16.3,16.33,16.29,16.31,75005.0
2019-05-09 14:40:00,16.31,16.33,16.27,16.28,72920.0,16.31,16.33,16.27,16.28,72920.0
2019-05-09 14:50:00,16.28,16.31,16.24,16.25,46220.0,16.28,16.31,16.24,16.25,46220.0
2019-05-09 15:00:00,16.24,16.25,16.21,16.22,80065.0,16.24,16.25,16.21,16.22,80065.0
2019-05-09 15:10:00,16.22,16.29,16.22,16.29,110445.0,16.22,16.29,16.22,16.29,110445.0
2019-05-09 15:20:00,16.29,16.32,16.27,16.32,90605.0,16.29,16.32,16.27,16.32,90605.0
2019-05-09 15:30:00,16.32,16.34,16.31,16.34,143740.0,16.32,16.34,16.31,16.34,143740.0
2019-05-09 15:40:00,16.34,16.37,16.32,16.33,214830.0,16.34,16.37,16.32,16.33,214830.0
2019-05-09 15:50:00,16.33,16.39,16.33,16.36,480480.0,16.33,16.39,16.33,16.36,480480.0
2019-05-10 09:30:00,16.26,16.34,16.12,16.3,323720.0,16.26,16.34,16.12,16.3,323720.0
2019-05-10 09:40:00,16.3,16.44,16.29,16.42,259500.0,16.3,16.44,16.29,16.42,259500.0
2019-05-10 09:50:00,16.41,16.41,16.33,16.33,155935.0,16.41,16.41,16.33,16.33,155935.0
2019-05-10 10:00:00,16.33,16.33,16.2,16.21,104470.0,16.33,16.33,16.2,16.21,104470.0
2019-05-10 10:10:00,16.21,16.22,16.13,16.18,118865.0,16.21,16.22,16.13,16.18,118865.0
2019-05-10 10:20:00,16.17,16.22,16.16,16.19,117200.0,16.17,16.22,16.16,16.19,117200.0
2019-05-10 10:30:00,16.18,16.19,16.1,16.12,120760.0,16.18,16.19,16.1,16.12,120760.0
2019-05-10 10:40:00,16.12,16.18,16.07,16.17,286295.0,16.12,16.18,16.07,16.17,286295.0
2019-05-10 10:50:00,16.17,16.21,16.12,16.13,93755.0,16.17,16.21,16.12,16.13,93755.0
2019-05-10 11:00:00,16.14,16.15,16.08,16.12,172325.0,16.14,16.15,16.08,16.12,172325.0
2019-05-10 11:10:00,16.13,16.15,16.09,16.14,107630.0,16.13,16.15,16.09,16.14,107630.0
2019-05-10 11:20:00,16.15,16.22,16.13,16.14,86235.0,16.15,16.22,16.13,16.14,86235.0
2019-05-10 11:30:00,16.14,16.17,16.11,16.16,139465.0,16.14,16.17,16.11,16.16,139465.0
2019-05-10 11:40:00,16.16,16.16,16.08,16.08,138240.0,16.16,16.16,16.08,16.08,138240.0
2019-05-10 11:50:00,16.07,16.15,16.07,16.14,109050.0,16.07,16.15,16.07,16.14,109050.0
2019-05-10 12:00:00,16.16,16.23,16.15,16.22,104030.0,16.16,16.23,16.15,16.22,104030.0
2019-05-10 12:10:00,16.22,16.31,16.21,16.31,118035.0,16.22,16.31,16.21,16.31,118035.0
2019-05-10 12:20:00,16.32,16.35,16.29,16.33,135950.0,16.32,16.35,16.29,16.33,135950.0
2019-05-10 12:30:00,16.33,16.41,16.32,16.4,105880.0,16.33,16.41,16.32,16.4,105880.0
2019-05-10 12:40:00,16.4,16.41,16.36,16.36,67105.0,16.4,16.41,16.36,16.36,67105.0
2019-05-10 12:50:00,16.36,16.43,16.36,16.41,53195.0,16.36,16.43,16.36,16.41,53195.0
2019-05-10 13:00:00,16.42,16.44,16.38,16.4,94250.0,16.42,16.44,16.38,16.4,94250.0
2019-05-10 13:10:00,16.4,16.45,16.39,16.43,81570.0,16.4,16.45,16.39,16.43,81570.0
2019-05-10 13:20:00,16.44,16.5,16.44,16.5,123640.0,16.44,16.5,16.44,16.5,123640.0
2019-05-10 13:30:00,16.49,16.53,16.48,16.52,173310.0,16.49,16.53,16.48,16.52,173310.0
2019-05-10 13:40:00,16.52,16.57,16.5,16.56,132660.0,16.52,16.57,16.5,16.56,132660.0
2019-05-10 13:50:00,16.56,16.58,16.54,16.56,143885.0,16.56,16.58,16.54,16.56,143885.0
2019-05-10 14:00:00,16.56,16.6,16.54,16.57,180300.0,16.56,16.6,16.54,16.57,180300.0
2019-05-10 14:10:00,16.56,16.58,16.49,16.51,114765.0,16.56,16.58,16.49,16.51,114765.0
2019-05-10 14:20:00,16.52,16.53,16.49,16.5,198035.0,16.52,16.53,16.49,16.5,198035.0
2019-05-10 14:30:00,16.5,16.53,16.48,16.52,79170.0,16.5,16.53,16.48,16.52,79170.0
2019-05-10 14:40:00,16.53,16.54,16.51,16.54,95605.0,16.53,16.54,16.51,16.54,95605.0
2019-05-10 14:50:00,16.54,16.57,16.53,16.55,112035.0,16.54,16.57,16.53,16.55,112035.0
2019-05-10 15:00:00,16.56,16.59,16.56,16.57,114145.0,16.56,16.59,16.56,16.57,114145.0
2019-05-10 15:10:00,16.57,16.64,16.55,16.64,116560.0,16.57,16.64,16.55,16.64,116560.0
2019-05-10 15:20:00,16.63,16.64,16.61,16.61,313965.0,16.63,16.64,16.61,16.61,313965.0
2019-05-10 15:30:00,16.62,16.62,16.53,16.53,192560.0,16.62,16.62,16.53,16.53,192560.0
2019-05-10 15:40:00,16.53,16.56,16.51,16.53,248980.0,16.53,16.56,16.51,16.53,248980.0
2019-05-10 15:50:00,16.54,16.6,16.53,16.58,545685.0,16.54,16.6,16.53,16.58,545685.0
2019-05-13 09:30:00,16.15,16.3,16.09,16.3,292255.0,16.15,16.3,16.09,16.3,292255.0
2019-05-13 09:40:00,16.31,16.35,16.17,16.18,103570.0,16.31,16.35,16.17,16.18,103570.0
2019-05-13 09:50:00,16.16,16.17,16.04,16.15,163790.0,16.16,16.17,16.04,16.15,163790.0
2019-05-13 10:00:00,16.15,16.15,15.98,16.08,630730.0,16.15,16.15,15.98,16.08,630730.0
2019-05-13 10:10:00,16.09,16.1,16.03,16.07,158505.0,16.09,16.1,16.03,16.07,158505.0
2019-05-13 10:20:00,16.08,16.08,16.0,16.03,123350.0,16.08,16.08,16.0,16.03,123350.0
2019-05-13 10:30:00,16.0,16.04,15.99,16.02,324460.0,16.0,16.04,15.99,16.02,324460.0
2019-05-13 10:40:00,16.02,16.07,16.01,16.05,212010.0,16.02,16.07,16.01,16.05,212010.0
2019-05-13 10:50:00,16.05,16.13,16.04,16.09,197870.0,16.05,16.13,16.04,16.09,197870.0
2019-05-13 11:00:00,16.09,16.12,16.06,16.08,124825.0,16.09,16.12,16.06,16.08,124825.0
2019-05-13 11:10:00,16.07,16.1,16.03,16.07,131475.0,16.07,16.1,16.03,16.07,131475.0
2019-05-13 11:20:00,16.07,16.12,16.06,16.08,90150.0,16.07,16.12,16.06,16.08,90150.0
2019-05-13 11:30:00,16.08,16.1,16.0,16.0,108640.0,16.08,16.1,16.0,16.0,108640.0
2019-05-13 11:40:00,16.0,16.03,15.99,16.01,149440.0,16.0,16.03,15.99,16.01,149440.0
2019-05-13 11:50:00,16.01,16.04,15.98,16.04,81780.0,16.01,16.04,15.98,16.04,81780.0
2019-05-13 12:00:00,16.04,16.04,15.96,15.97,158250.0,16.04,16.04,15.96,15.97,158250.0
2019-05-13 12:10:00,15.98,15.99,15.95,15.98,131235.0,15.98,15.99,15.95,15.98,131235.0
2019-05-13 12:20:00,15.98,15.99,15.94,15.97,204055.0,15.98,15.99,15.94,15.97,204055.0
2019-05-13 12:30:00,15.97,15.98,15.93,15.96,104690.0,15.97,15.98,15.93,15.96,104690.0
2019-05-13 12:40:00,15.96,16.02,15.94,16.0,62260.0,15.96,16.02,15.94,16.0,62260.0
2019-05-13 12:50:00,16.01,16.01,15.97,15.99,90175.0,16.01,16.01,15.97,15.99,90175.0
2019-05-13 13:00:00,15.99,15.99,15.94,15.94,87395.0,15.99,15.99,15.94,15.94,87395.0
2019-05-13 13:10:00,15.94,15.98,15.92,15.96,85020.0,15.94,15.98,15.92,15.96,85020.0
2019-05-13 13:20:00,15.96,15.99,15.95,15.96,67675.0,15.96,15.99,15.95,15.96,67675.0
2019-05-13 13:30:00,15.96,16.03,15.95,16.01,87735.0,15.96,16.03,15.95,16.01,87735.0
2019-05-13 13:40:00,16.0,16.02,15.98,16.0,71100.0,16.0,16.02,15.98,16.0,71100.0
2019-05-13 13:50:00,16.01,16.04,16.0,16.03,57480.0,16.01,16.04,16.0,16.03,57480.0
2019-05-13 14:00:00,16.03,16.05,16.01,16.02,82220.0,16.03,16.05,16.01,16.02,82220.0
2019-05-13 14:10:00,16.02,16.02,15.97,15.97,54750.0,16.02,16.02,15.97,15.97,54750.0
2019-05-13 14:20:00,15.98,16.08,15.98,16.05,94620.0,15.98,16.08,15.98,16.05,94620.0
2019-05-13 14:30:00,16.05,16.06,16.02,16.03,75150.0,16.05,16.06,16.02,16.03,75150.0
2019-05-13 14:40:00,16.02,16.05,15.98,16.01,228335.0,16.02,16.05,15.98,16.01,228335.0
2019-05-13 14:50:00,16.02,16.05,16.02,16.03,71900.0,16.02,16.05,16.02,16.03,71900.0
2019-05-13 15:00:00,16.03,16.05,15.99,16.0,78870.0,16.03,16.05,15.99,16.0,78870.0
2019-05-13 15:10:00,16.0,16.03,16.0,16.01,104665.0,16.0,16.03,16.0,16.01,104665.0
2019-05-13 15:20:00,16.01,16.01,15.99,16.0,250240.0,16.01,16.01,15.99,16.0,250240.0
2019-05-13 15:30:00,15.99,15.99,15.9,15.94,418125.0,15.99,15.99,15.9,15.94,418125.0
2019-05-13 15:40:00,15.94,15.96,15.92,15.93,312115.0,15.94,15.96,15.92,15.93,312115.0
2019-05-13 15:50:00,15.93,15.93,15.88,15.9,1002570.0,15.93,15.93,15.88,15.9,1002570.0
2019-05-14 09:30:00,16.01,16.16,16.0,16.08,309460.0,16.01,16.16,16.0,16.08,309460.0
2019-05-14 09:40:00,16.09,16.16,16.04,16.05,83005.0,16.09,16.16,16.04,16.05,83005.0
2019-05-14 09:50:00,16.05,16.11,16.02,16.06,244640.0,16.05,16.11,16.02,16.06,244640.0
2019-05-14 10:00:00,16.07,16.14,16.07,16.13,65590.0,16.07,16.14,16.07,16.13,65590.0
2019-05-14 10:10:00,16.13,16.24,16.12,16.23,102805.0,16.13,16.24,16.12,16.23,102805.0
2019-05-14 10:20:00,16.25,16.28,16.21,16.26,83125.0,16.25,16.28,16.21,16.26,83125.0
2019-05-14 10:30:00,16.26,16.26,16.18,16.23,134920.0,16.26,16.26,16.18,16.23,134920.0
2019-05-14 10:40:00,16.23,16.27,16.22,16.25,150500.0,16.23,16.27,16.22,16.25,150500.0
2019-05-14 10:50:00,16.25,16.28,16.23,16.24,126540.0,16.25,16.28,16.23,16.24,126540.0
2019-05-14 11:00:00,16.24,16.24,16.14,16.18,164430.0,16.24,16.24,16.14,16.18,164430.0
2019-05-14 11:10:00,16.18,16.2,16.16,16.19,135930.0,16.18,16.2,16.16,16.19,135930.0
2019-05-14 11:20:00,16.19,16.24,16.19,16.21,135935.0,16.19,16.24,16.19,16.21,135935.0
2019-05-14 11:30:00,16.2,16.31,16.2,16.29,148180.0,16.2,16.31,16.2,16.29,148180.0
2019-05-14 11:40:00,16.29,16.3,16.24,16.27,98005.0,16.29,16.3,16.24,16.27,98005.0
2019-05-14 11:50:00,16.27,16.28,16.25,16.26,89415.0,16.27,16.28,16.25,16.26,89415.0
2019-05-14 12:00:00,16.26,16.31,16.25,16.27,81445.0,16.26,16.31,16.25,16.27,81445.0
2019-05-14 12:10:00,16.27,16.28,16.23,16.23,169450.0,16.27,16.28,16.23,16.23,169450.0
2019-05-14 12:20:00,16.23,16.28,16.23,16.24,65705.0,16.23,16.28,16.23,16.24,65705.0
2019-05-14 12:30:00,16.25,16.26,16.23,16.26,36555.0,16.25,16.26,16.23,16.26,36555.0
2019-05-14 12:40:00,16.26,16.28,16.26,16.28,37250.0,16.26,16.28,16.26,16.28,37250.0
2019-05-14 12:50:00,16.28,16.28,16.24,16.24,40455.0,16.28,16.28,16.24,16.24,40455.0
2019-05-14 13:00:00,16.24,16.27,16.23,16.26,57390.0,16.24,16.27,16.23,16.26,57390.0
2019-05-14 13:10:00,16.27,16.28,16.25,16.25,43595.0,16.27,16.28,16.25,16.25,43595.0
2019-05-14 13:20:00,16.25,16.29,16.25,16.28,84305.0,16.25,16.29,16.25,16.28,84305.0
2019-05-14 13:30:00,16.29,16.32,16.29,16.32,65345.0,16.29,16.32,16.29,16.32,65345.0
2019-05-14 13:40:00,16.33,16.33,16.31,16.32,68725.0,16.33,16.33,16.31,16.32,68725.0
2019-05-14 13:50:00,16.32,16.33,16.29,16.31,53980.0,16.32,16.33,16.29,16.31,53980.0
2019-05-14 14:00:00,16.31,16.31,16.26,16.28,68305.0,16.31,16.31,16.26,16.28,68305.0
2019-05-14 14:10:00,16.28,16.3,16.27,16.29,89800.0,16.28,16.3,16.27,16.29,89800.0
2019-05-14 14:20:00,16.29,16.31,16.28,16.3,46550.0,16.29,16.31,16.28,16.3,46550.0
2019-05-14 14:30:00,16.3,16.31,16.28,16.3,124730.0,16.3,16.31,16.28,16.3,124730.0
2019-05-14 14:40:00,16.3,16.31,16.23,16.24,81425.0,16.3,16.31,16.23,16.24,81425.0
2019-05-14 14:50:00,16.23,16.25,16.22,16.24,64565.0,16.23,16.25,16.22,16.24,64565.0
2019-05-14 15:00:00,16.24,16.28,16.23,16.28,63785.0,16.24,16.28,16.23,16.28,63785.0
2019-05-14 15:10:00,16.27,16.27,16.25,16.27,127375.0,16.27,16.27,16.25,16.27,127375.0
2019-05-14 15:20:00,16.28,16.29,16.27,16.28,115480.0,16.28,16.29,16.27,16.28,115480.0
2019-05-14 15:30:00,16.28,16.28,16.24,16.26,199665.0,16.28,16.28,16.24,16.26,199665.0
2019-05-14 15:40:00,16.27,16.29,16.24,16.27,178265.0,16.27,16.29,16.24,16.27,178265.0
2019-05-14 15:50:00,16.28,16.29,16.23,16.24,386775.0,16.28,16.29,16.23,16.24,386775.0
2019-05-15 09:30:00,16.15,16.22,16.1,16.17,139370.0,16.15,16.22,16.1,16.17,139370.0
2019-05-15 09:40:00,16.19,16.27,16.13,16.27,70780.0,16.19,16.27,16.13,16.27,70780.0
2019-05-15 09:50:00,16.26,16.4,16.26,16.39,140725.0,16.26,16.4,16.26,16.39,140725.0
2019-05-15 10:00:00,16.39,16.45,16.39,16.42,140645.0,16.39,16.45,16.39,16.42,140645.0
2019-05-15 10:10:00,16.42,16.44,16.35,16.39,170615.0,16.42,16.44,16.35,16.39,170615.0
2019-05-15 10:20:00,16.38,16.42,16.31,16.4,203650.0,16.38,16.42,16.31,16.4,203650.0
2019-05-15 10:30:00,16.38,16.42,16.36,16.4,150635.0,16.38,16.42,16.36,16.4,150635.0
2019-05-15 10:40:00,16.4,16.41,16.34,16.35,115910.0,16.4,16.41,16.34,16.35,115910.0
2019-05-15 10:50:00,16.34,16.36,16.32,16.34,129715.0,16.34,16.36,16.32,16.34,129715.0
2019-05-15 11:00:00,16.34,16.34,16.28,16.31,51270.0,16.34,16.34,16.28,16.31,51270.0
2019-05-15 11:10:00,16.32,16.34,16.3,16.34,70560.0,16.32,16.34,16.3,16.34,70560.0
2019-05-15 11:20:00,16.33,16.35,16.31,16.34,52825.0,16.33,16.35,16.31,16.34,52825.0
2019-05-15 11:30:00,16.34,16.34,16.3,16.3,66575.0,16.34,16.34,16.3,16.3,66575.0
2019-05-15 11:40:00,16.3,16.3,16.27,16.29,80100.0,16.3,16.3,16.27,16.29,80100.0
2019-05-15 11:50:00,16.28,16.31,16.28,16.3,44850.0,16.28,16.31,16.28,16.3,44850.0
2019-05-15 12:00:00,16.31,16.33,16.31,16.31,35310.0,16.31,16.33,16.31,16.31,35310.0
2019-05-15 12:10:00,16.31,16.31,16.26,16.26,37110.0,16.31,16.31,16.26,16.26,37110.0
2019-05-15 12:20:00,16.26,16.28,16.24,16.26,94190.0,16.26,16.28,16.24,16.26,94190.0
2019-05-15 12:30:00,16.26,16.27,16.24,16.25,41930.0,16.26,16.27,16.24,16.25,41930.0
2019-05-15 12:40:00,16.25,16.27,16.25,16.26,31675.0,16.25,16.27,16.25,16.26,31675.0
2019-05-15 12:50:00,16.26,16.26,16.21,16.22,65900.0,16.26,16.26,16.21,16.22,65900.0
2019-05-15 13:00:00,16.22,16.24,16.21,16.23,50695.0,16.22,16.24,16.21,16.23,50695.0
2019-05-15 13:10:00,16.23,16.25,16.23,16.24,30520.0,16.23,16.25,16.23,16.24,30520.0
2019-05-15 13:20:00,16.24,16.29,16.24,16.29,22625.0,16.24,16.29,16.24,16.29,22625.0
2019-05-15 13:30:00,16.29,16.34,16.28,16.33,47655.0,16.29,16.34,16.28,16.33,47655.0
2019-05-15 13:40:00,16.32,16.33,16.3,16.31,31145.0,16.32,16.33,16.3,16.31,31145.0
2019-05-15 13:50:00,16.32,16.32,16.3,16.31,38985.0,16.32,16.32,16.3,16.31,38985.0
2019-05-15 14:00:00,16.3,16.34,16.3,16.3,54420.0,16.3,16.34,16.3,16.3,54420.0
2019-05-15 14:10:00,16.31,16.32,16.3,16.3,33535.0,16.31,16.32,16.3,16.3,33535.0
2019-05-15 14:20:00,16.31,16.32,16.3,16.31,60580.0,16.31,16.32,16.3,16.31,60580.0
2019-05-15 14:30:00,16.31,16.32,16.3,16.32,52090.0,16.31,16.32,16.3,16.32,52090.0
2019-05-15 14:40:00,16.32,16.32,16.31,16.31,45965.0,16.32,16.32,16.31,16.31,45965.0
2019-05-15 14:50:00,16.31,16.32,16.28,16.29,50740.0,16.31,16.32,16.28,16.29,50740.0
2019-05-15 15:00:00,16.3,16.3,16.28,16.3,75345.0,16.3,16.3,16.28,16.3,75345.0
2019-05-15 15:10:00,16.29,16.32,16.29,16.3,71420.0,16.29,16.32,16.29,16.3,71420.0
2019-05-15 15:20:00,16.3,16.31,16.3,16.3,109670.0,16.3,16.31,16.3,16.3,109670.0
2019-05-15 15:30:00,16.3,16.31,16.23,16.24,193020.0,16.3,16.31,16.23,16.24,193020.0
2019-05-15 15:40:00,16.24,16.24,16.21,16.22,204325.0,16.24,16.24,16.21,16.22,204325.0
2019-05-15 15:50:00,16.22,16.22,16.19,16.21,420470.0,16.22,16.22,16.19,16.21,420470.0
2019-05-16 09:30:00,16.22,16.37,16.22,16.33,220725.0,16.22,16.37,16.22,16.33,220725.0
2019-05-16 09:40:00,16.31,16.37,16.31,16.35,232680.0,16.31,16.37,16.31,16.35,232680.0
2019-05-16 09:50:00,16.36,16.48,16.36,16.46,156265.0,16.36,16.48,16.36,16.46,156265.0
2019-05-16 10:00:00,16.47,16.49,16.44,16.48,99335.0,16.47,16.49,16.44,16.48,99335.0
2019-05-16 10:10:00,16.49,16.63,16.49,16.6,178305.0,16.49,16.63,16.49,16.6,178305.0
2019-05-16 10:20:00,16.6,16.65,16.58,16.62,98605.0,16.6,16.65,16.58,16.62,98605.0
2019-05-16 10:30:00,16.63,16.66,16.6,16.6,90950.0,16.63,16.66,16.6,16.6,90950.0
2019-05-16 10:40:00,16.6,16.6,16.56,16.56,56005.0,16.6,16.6,16.56,16.56,56005.0
2019-05-16 10:50:00,16.57,16.61,16.57,16.59,82735.0,16.57,16.61,16.57,16.59,82735.0
2019-05-16 11:00:00,16.6,16.64,16.6,16.61,93715.0,16.6,16.64,16.6,16.61,93715.0
2019-05-16 11:10:00,16.6,16.63,16.59,16.6,74775.0,16.6,16.63,16.59,16.6,74775.0
2019-05-16 11:20:00,16.61,16.62,16.58,16.59,78780.0,16.61,16.62,16.58,16.59,78780.0
2019-05-16 11:30:00,16.59,16.6,16.56,16.58,92295.0,16.59,16.6,16.56,16.58,92295.0
2019-05-16 11:40:00,16.58,16.62,16.58,16.61,72095.0,16.58,16.62,16.58,16.61,72095.0
2019-05-16 11:50:00,16.62,16.64,16.6,16.61,64530.0,16.62,16.64,16.6,16.61,64530.0
2019-05-16 12:00:00,16.61,16.63,16.61,16.62,72875.0,16.61,16.63,16.61,16.62,72875.0
2019-05-16 12:10:00,16.62,16.65,16.62,16.65,87065.0,16.62,16.65,16.62,16.65,87065.0
2019-05-16 12:20:00,16.65,16.65,16.61,16.61,80800.0,16.65,16.65,16.61,16.61,80800.0
2019-05-16 12:30:00,16.61,16.64,16.6,16.6,59595.0,16.61,16.64,16.6,16.6,59595.0
2019-05-16 12:40:00,16.6,16.61,16.58,16.6,29435.0,16.6,16.61,16.58,16.6,29435.0
2019-05-16 12:50:00,16.59,16.6,16.58,16.59,49280.0,16.59,16.6,16.58,16.59,49280.0
2019-05-16 13:00:00,16.59,16.63,16.59,16.62,68150.0,16.59,16.63,16.59,16.62,68150.0
2019-05-16 13:10:00,16.63,16.66,16.63,16.65,41800.0,16.63,16.66,16.63,16.65,41800.0
2019-05-16 13:20:00,16.66,16.67,16.65,16.67,91565.0,16.66,16.67,16.65,16.67,91565.0
2019-05-16 13:30:00,16.67,16.7,16.66,16.69,133665.0,16.67,16.7,16.66,16.69,133665.0
2019-05-16 13:40:00,16.69,16.72,16.67,16.69,132920.0,16.69,16.72,16.67,16.69,132920.0
2019-05-16 13:50:00,16.68,16.7,16.67,16.69,63895.0,16.68,16.7,16.67,16.69,63895.0
2019-05-16 14:00:00,16.69,16.7,16.65,16.66,123200.0,16.69,16.7,16.65,16.66,123200.0
2019-05-16 14:10:00,16.65,16.67,16.65,16.67,77015.0,16.65,16.67,16.65,16.67,77015.0
2019-05-16 14:20:00,16.67,16.68,16.65,16.67,59170.0,16.67,16.68,16.65,16.67,59170.0
2019-05-16 14:30:00,16.67,16.68,16.65,16.68,61180.0,16.67,16.68,16.65,16.68,61180.0
2019-05-16 14:40:00,16.68,16.68,16.67,16.67,59460.0,16.68,16.68,16.67,16.67,59460.0
2019-05-16 14:50:00,16.67,16.68,16.64,16.65,76460.0,16.67,16.68,16.64,16.65,76460.0
2019-05-16 15:00:00,16.65,16.65,16.62,16.63,107045.0,16.65,16.65,16.62,16.63,107045.0
2019-05-16 15:10:00,16.63,16.65,16.62,16.65,94060.0,16.63,16.65,16.62,16.65,94060.0
2019-05-16 15:20:00,16.65,16.66,16.64,16.66,86680.0,16.65,16.66,16.64,16.66,86680.0
2019-05-16 15:30:00,16.66,16.66,16.62,16.65,137495.0,16.66,16.66,16.62,16.65,137495.0
2019-05-16 15:40:00,16.65,16.65,16.62,16.63,184650.0,16.65,16.65,16.62,16.63,184650.0
2019-05-16 15:50:00,16.63,16.65,16.62,16.65,382705.0,16.63,16.65,16.62,16.65,382705.0
2019-05-17 09:30:00,16.47,16.5,16.36,16.48,301345.0,16.47,16.5,16.36,16.48,301345.0
2019-05-17 09:40:00,16.5,16.61,16.49,16.61,130240.0,16.5,16.61,16.49,16.61,130240.0
2019-05-17 09:50:00,16.6,16.62,16.53,16.6,158275.0,16.6,16.62,16.53,16.6,158275.0
2019-05-17 10:00:00,16.61,16.64,16.57,16.59,120525.0,16.61,16.64,16.57,16.59,120525.0
2019-05-17 10:10:00,16.59,16.62,16.53,16.58,121750.0,16.59,16.62,16.53,16.58,121750.0
2019-05-17 10:20:00,16.59,16.7,16.59,16.68,72750.0,16.59,16.7,16.59,16.68,72750.0
2019-05-17 10:30:00,16.68,16.69,16.65,16.66,87235.0,16.68,16.69,16.65,16.66,87235.0
2019-05-17 10:40:00,16.67,16.73,16.66,16.73,87250.0,16.67,16.73,16.66,16.73,87250.0
2019-05-17 10:50:00,16.73,16.79,16.73,16.78,65815.0,16.73,16.79,16.73,16.78,65815.0
2019-05-17 11:00:00,16.79,16.81,16.77,16.77,129690.0,16.79,16.81,16.77,16.77,129690.0
2019-05-17 11:10:00,16.78,16.8,16.73,16.75,63665.0,16.78,16.8,16.73,16.75,63665.0
2019-05-17 11:20:00,16.75,16.77,16.74,16.75,59100.0,16.75,16.77,16.74,16.75,59100.0
2019-05-17 11:30:00,16.76,16.76,16.67,16.67,103200.0,16.76,16.76,16.67,16.67,103200.0
2019-05-17 11:40:00,16.66,16.66,16.64,16.65,56830.0,16.66,16.66,16.64,16.65,56830.0
2019-05-17 11:50:00,16.65,16.67,16.62,16.65,58000.0,16.65,16.67,16.62,16.65,58000.0
2019-05-17 12:00:00,16.65,16.65,16.59,16.62,117785.0,16.65,16.65,16.59,16.62,117785.0
2019-05-17 12:10:00,16.62,16.66,16.61,16.65,70570.0,16.62,16.66,16.61,16.65,70570.0
2019-05-17 12:20:00,16.65,16.66,16.62,16.64,121225.0,16.65,16.66,16.62,16.64,121225.0
2019-05-17 12:30:00,16.63,16.63,16.61,16.63,70935.0,16.63,16.63,16.61,16.63,70935.0
2019-05-17 12:40:00,16.63,16.67,16.63,16.66,53490.0,16.63,16.67,16.63,16.66,53490.0
2019-05-17 12:50:00,16.67,16.67,16.64,16.67,39280.0,16.67,16.67,16.64,16.67,39280.0
2019-05-17 13:00:00,16.67,16.72,16.66,16.72,73185.0,16.67,16.72,16.66,16.72,73185.0
2019-05-17 13:10:00,16.72,16.75,16.72,16.73,81505.0,16.72,16.75,16.72,16.73,81505.0
2019-05-17 13:20:00,16.73,16.74,16.67,16.67,88495.0,16.73,16.74,16.67,16.67,88495.0
2019-05-17 13:30:00,16.67,16.67,16.63,16.63,119925.0,16.67,16.67,16.63,16.63,119925.0
2019-05-17 13:40:00,16.63,16.67,16.63,16.67,90710.0,16.63,16.67,16.63,16.67,90710.0
2019-05-17 13:50:00,16.66,16.67,16.65,16.67,50655.0,16.66,16.67,16.65,16.67,50655.0
2019-05-17 14:00:00,16.67,16.69,16.66,16.67,90495.0,16.67,16.69,16.66,16.67,90495.0
2019-05-17 14:10:00,16.66,16.66,16.61,16.64,83270.0,16.66,16.66,16.61,16.64,83270.0
2019-05-17 14:20:00,16.64,16.65,16.62,16.63,60500.0,16.64,16.65,16.62,16.63,60500.0
2019-05-17 14:30:00,16.63,16.64,16.61,16.63,75780.0,16.63,16.64,16.61,16.63,75780.0
2019-05-17 14:40:00,16.63,16.64,16.61,16.64,73605.0,16.63,16.64,16.61,16.64,73605.0
2019-05-17 14:50:00,16.65,16.68,16.64,16.66,138355.0,16.65,16.68,16.64,16.66,138355.0
2019-05-17 15:00:00,16.66,16.67,16.56,16.58,164130.0,16.66,16.67,16.56,16.58,164130.0
2019-05-17 15:10:00,16.57,16.58,16.53,16.55,115045.0,16.57,16.58,16.53,16.55,115045.0
2019-05-17 15:20:00,16.56,16.59,16.53,16.59,97015.0,16.56,16.59,16.53,16.59,97015.0
2019-05-17 15:30:00,16.58,16.58,16.54,16.54,193265.0,16.58,16.58,16.54,16.54,193265.0
2019-05-17 15:40:00,16.54,16.56,16.49,16.52,266990.0,16.54,16.56,16.49,16.52,266990.0
2019-05-17 15:50:00,16.52,16.55,16.51,16.53,393040.0,16.52,16.55,16.51,16.53,393040.0
2019-05-20 09:30:00,16.32,16.4,16.2,16.26,224660.0,16.32,16.4,16.2,16.26,224660.0
2019-05-20 09:40:00,16.27,16.29,16.18,16.19,117195.0,16.27,16.29,16.18,16.19,117195.0
2019-05-20 09:50:00,16.2,16.3,16.14,16.29,144545.0,16.2,16.3,16.14,16.29,144545.0
2019-05-20 10:00:00,16.29,16.29,16.17,16.2,85530.0,16.29,16.29,16.17,16.2,85530.0
2019-05-20 10:10:00,16.2,16.2,16.15,16.19,84620.0,16.2,16.2,16.15,16.19,84620.0
2019-05-20 10:20:00,16.19,16.31,16.18,16.31,77585.0,16.19,16.31,16.18,16.31,77585.0
2019-05-20 10:30:00,16.29,16.33,16.27,16.32,120835.0,16.29,16.33,16.27,16.32,120835.0
2019-05-20 10:40:00,16.32,16.36,16.26,16.26,56495.0,16.32,16.36,16.26,16.26,56495.0
2019-05-20 10:50:00,16.25,16.35,16.25,16.34,56465.0,16.25,16.35,16.25,16.34,56465.0
2019-05-20 11:00:00,16.35,16.37,16.32,16.33,53965.0,16.35,16.37,16.32,16.33,53965.0
2019-05-20 11:10:00,16.32,16.36,16.32,16.36,55225.0,16.32,16.36,16.32,16.36,55225.0
2019-05-20 11:20:00,16.37,16.38,16.33,16.35,45285.0,16.37,16.38,16.33,16.35,45285.0
2019-05-20 11:30:00,16.36,16.38,16.29,16.31,50165.0,16.36,16.38,16.29,16.31,50165.0
2019-05-20 11:40:00,16.31,16.36,16.29,16.34,55225.0,16.31,16.36,16.29,16.34,55225.0
2019-05-20 11:50:00,16.35,16.36,16.32,16.34,42010.0,16.35,16.36,16.32,16.34,42010.0
2019-05-20 12:00:00,16.34,16.38,16.32,16.36,36300.0,16.34,16.38,16.32,16.36,36300.0
2019-05-20 12:10:00,16.36,16.41,16.36,16.4,51060.0,16.36,16.41,16.36,16.4,51060.0
2019-05-20 12:20:00,16.39,16.4,16.35,16.35,37125.0,16.39,16.4,16.35,16.35,37125.0
2019-05-20 12:30:00,16.34,16.37,16.31,16.36,36500.0,16.34,16.37,16.31,16.36,36500.0
2019-05-20 12:40:00,16.36,16.38,16.33,16.33,37865.0,16.36,16.38,16.33,16.33,37865.0
2019-05-20 12:50:00,16.33,16.34,16.27,16.28,44975.0,16.33,16.34,16.27,16.28,44975.0
2019-05-20 13:00:00,16.27,16.31,16.26,16.3,40025.0,16.27,16.31,16.26,16.3,40025.0
2019-05-20 13:10:00,16.3,16.34,16.3,16.32,21000.0,16.3,16.34,16.3,16.32,21000.0
2019-05-20 13:20:00,16.32,16.33,16.29,16.32,37220.0,16.32,16.33,16.29,16.32,37220.0
2019-05-20 13:30:00,16.32,16.33,16.29,16.3,35250.0,16.32,16.33,16.29,16.3,35250.0
2019-05-20 13:40:00,16.29,16.3,16.28,16.29,28000.0,16.29,16.3,16.28,16.29,28000.0
2019-05-20 13:50:00,16.29,16.29,16.25,16.27,85945.0,16.29,16.29,16.25,16.27,85945.0
2019-05-20 14:00:00,16.28,16.28,16.26,16.28,32265.0,16.28,16.28,16.26,16.28,32265.0
2019-05-20 14:10:00,16.27,16.29,16.26,16.28,37775.0,16.27,16.29,16.26,16.28,37775.0
2019-05-20 14:20:00,16.28,16.29,16.25,16.26,51045.0,16.28,16.29,16.25,16.26,51045.0
2019-05-20 14:30:00,16.26,16.27,16.22,16.22,36765.0,16.26,16.27,16.22,16.22,36765.0
2019-05-20 14:40:00,16.22,16.24,16.17,16.17,71195.0,16.22,16.24,16.17,16.17,71195.0
2019-05-20 14:50:00,16.17,16.19,16.16,16.18,59150.0,16.17,16.19,16.16,16.18,59150.0
2019-05-20 15:00:00,16.18,16.19,16.17,16.17,49820.0,16.18,16.19,16.17,16.17,49820.0
2019-05-20 15:10:00,16.17,16.22,16.16,16.21,57360.0,16.17,16.22,16.16,16.21,57360.0
2019-05-20 15:20:00,16.21,16.27,16.21,16.27,119130.0,16.21,16.27,16.21,16.27,119130.0
2019-05-20 15:30:00,16.27,16.3,16.26,16.29,114720.0,16.27,16.3,16.26,16.29,114720.0
2019-05-20 15:40:00,16.29,16.29,16.27,16.28,105890.0,16.29,16.29,16.27,16.28,105890.0
2019-05-20 15:50:00,16.28,16.29,16.26,16.27,249645.0,16.28,16.29,16.26,16.27,249645.0
2019-05-21 09:30:00,16.49,16.58,16.45,16.48,167160.0,16.49,16.58,16.45,16.48,167160.0
2019-05-21 09:40:00,16.48,16.57,16.48,16.56,67605.0,16.48,16.57,16.48,16.56,67605.0
2019-05-21 09:50:00,16.53,16.53,16.44,16.46,50270.0,16.53,16.53,16.44,16.46,50270.0
2019-05-21 10:00:00,16.45,16.53,16.44,16.49,58155.0,16.45,16.53,16.44,16.49,58155.0
2019-05-21 10:10:00,16.49,16.49,16.39,16.44,78720.0,16.49,16.49,16.39,16.44,78720.0
2019-05-21 10:20:00,16.44,16.45,16.42,16.44,41055.0,16.44,16.45,16.42,16.44,41055.0
2019-05-21 10:30:00,16.45,16.5,16.43,16.47,66455.0,16.45,16.5,16.43,16.47,66455.0
2019-05-21 10:40:00,16.47,16.52,16.46,16.51,86915.0,16.47,16.52,16.46,16.51,86915.0
2019-05-21 10:50:00,16.52,16.54,16.51,16.51,75990.0,16.52,16.54,16.51,16.51,75990.0
2019-05-21 11:00:00,16.51,16.52,16.49,16.51,69510.0,16.51,16.52,16.49,16.51,69510.0
2019-05-21 11:10:00,16.5,16.51,16.48,16.5,102215.0,16.5,16.51,16.48,16.5,102215.0
2019-05-21 11:20:00,16.5,16.54,16.49,16.52,79925.0,16.5,16.54,16.49,16.52,79925.0
2019-05-21 11:30:00,16.52,16.56,16.51,16.55,109120.0,16.52,16.56,16.51,16.55,109120.0
2019-05-21 11:40:00,16.55,16.56,16.53,16.53,54565.0,16.55,16.56,16.53,16.53,54565.0
2019-05-21 11:50:00,16.54,16.54,16.51,16.52,74480.0,16.54,16.54,16.51,16.52,74480.0
2019-05-21 12:00:00,16.52,16.54,16.5,16.51,57150.0,16.52,16.54,16.5,16.51,57150.0
2019-05-21 12:10:00,16.5,16.53,16.5,16.51,59770.0,16.5,16.53,16.5,16.51,59770.0
2019-05-21 12:20:00,16.51,16.51,16.5,16.5,48475.0,16.51,16.51,16.5,16.5,48475.0
2019-05-21 12:30:00,16.5,16.5,16.47,16.48,53255.0,16.5,16.5,16.47,16.48,53255.0
2019-05-21 12:40:00,16.48,16.5,16.47,16.49,59795.0,16.48,16.5,16.47,16.49,59795.0
2019-05-21 12:50:00,16.49,16.49,16.48,16.49,42750.0,16.49,16.49,16.48,16.49,42750.0
2019-05-21 13:00:00,16.49,16.49,16.48,16.49,47105.0,16.49,16.49,16.48,16.49,47105.0
2019-05-21 13:10:00,16.49,16.5,16.49,16.49,35770.0,16.49,16.5,16.49,16.49,35770.0
2019-05-21 13:20:00,16.49,16.5,16.48,16.48,28830.0,16.49,16.5,16.48,16.48,28830.0
2019-05-21 13:30:00,16.48,16.5,16.48,16.5,20980.0,16.48,16.5,16.48,16.5,20980.0
2019-05-21 13:40:00,16.49,16.54,16.49,16.53,65920.0,16.49,16.54,16.49,16.53,65920.0
2019-05-21 13:50:00,16.53,16.54,16.53,16.53,32430.0,16.53,16.54,16.53,16.53,32430.0
2019-05-21 14:00:00,16.53,16.54,16.51,16.53,36845.0,16.53,16.54,16.51,16.53,36845.0
2019-05-21 14:10:00,16.53,16.54,16.52,16.53,25000.0,16.53,16.54,16.52,16.53,25000.0
2019-05-21 14:20:00,16.53,16.54,16.52,16.54,75275.0,16.53,16.54,16.52,16.54,75275.0
2019-05-21 14:30:00,16.54,16.56,16.54,16.55,69370.0,16.54,16.56,16.54,16.55,69370.0
2019-05-21 14:40:00,16.54,16.57,16.54,16.56,60875.0,16.54,16.57,16.54,16.56,60875.0
2019-05-21 14:50:00,16.57,16.58,16.54,16.54,111990.0,16.57,16.58,16.54,16.54,111990.0
2019-05-21 15:00:00,16.54,16.59,16.53,16.57,134515.0,16.54,16.59,16.53,16.57,134515.0
2019-05-21 15:10:00,16.57,16.57,16.54,16.55,93025.0,16.57,16.57,16.54,16.55,93025.0
2019-05-21 15:20:00,16.55,16.55,16.52,16.54,66120.0,16.55,16.55,16.52,16.54,66120.0
2019-05-21 15:30:00,16.54,16.56,16.54,16.55,72010.0,16.54,16.56,16.54,16.55,72010.0
2019-05-21 15:40:00,16.55,16.56,16.53,16.53,137765.0,16.55,16.56,16.53,16.53,137765.0
2019-05-21 15:50:00,16.53,16.54,16.5,16.51,225265.0,16.53,16.54,16.5,16.51,225265.0
2019-05-22 09:30:00,16.39,16.51,16.39,16.49,176605.0,16.39,16.51,16.39,16.49,176605.0
2019-05-22 09:40:00,16.5,16.51,16.47,16.49,40005.0,16.5,16.51,16.47,16.49,40005.0
2019-05-22 09:50:00,16.49,16.5,16.47,16.47,54715.0,16.49,16.5,16.47,16.47,54715.0
2019-05-22 10:00:00,16.48,16.48,16.43,16.46,54000.0,16.48,16.48,16.43,16.46,54000.0
2019-05-22 10:10:00,16.46,16.51,16.45,16.49,54810.0,16.46,16.51,16.45,16.49,54810.0
2019-05-22 10:20:00,16.48,16.52,16.48,16.49,59165.0,16.48,16.52,16.48,16.49,59165.0
2019-05-22 10:30:00,16.49,16.5,16.44,16.47,48515.0,16.49,16.5,16.44,16.47,48515.0
2019-05-22 10:40:00,16.47,16.48,16.46,16.47,35790.0,16.47,16.48,16.46,16.47,35790.0
2019-05-22 10:50:00,16.47,16.5,16.45,16.45,49460.0,16.47,16.5,16.45,16.45,49460.0
2019-05-22 11:00:00,16.46,16.46,16.41,16.43,77570.0,16.46,16.46,16.41,16.43,77570.0
2019-05-22 11:10:00,16.43,16.45,16.43,16.44,46150.0,16.43,16.45,16.43,16.44,46150.0
2019-05-22 11:20:00,16.45,16.45,16.41,16.44,46930.0,16.45,16.45,16.41,16.44,46930.0
2019-05-22 11:30:00,16.45,16.46,16.4,16.4,67245.0,16.45,16.46,16.4,16.4,67245.0
2019-05-22 11:40:00,16.4,16.43,16.39,16.41,64970.0,16.4,16.43,16.39,16.41,64970.0
2019-05-22 11:50:00,16.42,16.45,16.4,16.44,67885.0,16.42,16.45,16.4,16.44,67885.0
2019-05-22 12:00:00,16.44,16.46,16.44,16.45,30300.0,16.44,16.46,16.44,16.45,30300.0
2019-05-22 12:10:00,16.45,16.47,16.44,16.46,59655.0,16.45,16.47,16.44,16.46,59655.0
2019-05-22 12:20:00,16.47,16.47,16.44,16.45,58095.0,16.47,16.47,16.44,16.45,58095.0
2019-05-22 12:30:00,16.45,16.45,16.42,16.43,51060.0,16.45,16.45,16.42,16.43,51060.0
2019-05-22 12:40:00,16.43,16.44,16.4,16.41,67835.0,16.43,16.44,16.4,16.41,67835.0
2019-05-22 12:50:00,16.41,16.43,16.4,16.41,35355.0,16.41,16.43,16.4,16.41,35355.0
2019-05-22 13:00:00,16.41,16.41,16.35,16.35,46650.0,16.41,16.41,16.35,16.35,46650.0
2019-05-22 13:10:00,16.35,16.36,16.33,16.36,45415.0,16.35,16.36,16.33,16.36,45415.0
2019-05-22 13:20:00,16.35,16.37,16.34,16.34,56320.0,16.35,16.37,16.34,16.34,56320.0
2019-05-22 13:30:00,16.34,16.35,16.31,16.32,44895.0,16.34,16.35,16.31,16.32,44895.0
2019-05-22 13:40:00,16.31,16.35,16.31,16.34,65120.0,16.31,16.35,16.31,16.34,65120.0
2019-05-22 13:50:00,16.35,16.36,16.34,16.35,49255.0,16.35,16.36,16.34,16.35,49255.0
2019-05-22 14:00:00,16.35,16.35,16.32,16.33,36120.0,16.35,16.35,16.32,16.33,36120.0
2019-05-22 14:10:00,16.32,16.33,16.31,16.32,53940.0,16.32,16.33,16.31,16.32,53940.0
2019-05-22 14:20:00,16.32,16.35,16.32,16.33,39800.0,16.32,16.35,16.32,16.33,39800.0
2019-05-22 14:30:00,16.33,16.37,16.33,16.37,66200.0,16.33,16.37,16.33,16.37,66200.0
2019-05-22 14:40:00,16.36,16.38,16.36,16.36,47805.0,16.36,16.38,16.36,16.36,47805.0
2019-05-22 14:50:00,16.36,16.36,16.31,16.32,63915.0,16.36,16.36,16.31,16.32,63915.0
2019-05-22 15:00:00,16.32,16.33,16.31,16.32,41440.0,16.32,16.33,16.31,16.32,41440.0
2019-05-22 15:10:00,16.32,16.35,16.32,16.35,59960.0,16.32,16.35,16.32,16.35,59960.0
2019-05-22 15:20:00,16.35,16.41,16.35,16.41,85005.0,16.35,16.41,16.35,16.41,85005.0
2019-05-22 15:30:00,16.41,16.43,16.4,16.42,113275.0,16.41,16.43,16.4,16.42,113275.0
2019-05-22 15:40:00,16.43,16.44,16.41,16.43,108940.0,16.43,16.44,16.41,16.43,108940.0
2019-05-22 15:50:00,16.43,16.44,16.39,16.39,180375.0,16.43,16.44,16.39,16.39,180375.0
2019-05-23 09:30:00,16.13,16.15,15.94,16.02,328285.0,16.13,16.15,15.94,16.02,328285.0
2019-05-23 09:40:00,16.05,16.05,15.89,15.93,184095.0,16.05,16.05,15.89,15.93,184095.0
2019-05-23 09:50:00,15.92,15.93,15.83,15.87,236980.0,15.92,15.93,15.83,15.87,236980.0
2019-05-23 10:00:00,15.87,15.9,15.68,15.69,413130.0,15.87,15.9,15.68,15.69,413130.0
2019-05-23 10:10:00,15.7,15.7,15.56,15.63,502035.0,15.7,15.7,15.56,15.63,502035.0
2019-05-23 10:20:00,15.63,15.72,15.6,15.7,219230.0,15.63,15.72,15.6,15.7,219230.0
2019-05-23 10:30:00,15.7,15.75,15.69,15.74,369420.0,15.7,15.75,15.69,15.74,369420.0
2019-05-23 10:40:00,15.75,15.75,15.69,15.69,149655.0,15.75,15.75,15.69,15.69,149655.0
2019-05-23 10:50:00,15.7,15.78,15.68,15.75,96785.0,15.7,15.78,15.68,15.75,96785.0
2019-05-23 11:00:00,15.75,15.77,15.72,15.73,89980.0,15.75,15.77,15.72,15.73,89980.0
2019-05-23 11:10:00,15.72,15.74,15.67,15.71,234295.0,15.72,15.74,15.67,15.71,234295.0
2019-05-23 11:20:00,15.71,15.75,15.69,15.71,218790.0,15.71,15.75,15.69,15.71,218790.0
2019-05-23 11:30:00,15.71,15.73,15.68,15.72,273260.0,15.71,15.73,15.68,15.72,273260.0
2019-05-23 11:40:00,15.72,15.72,15.64,15.66,262505.0,15.72,15.72,15.64,15.66,262505.0
2019-05-23 11:50:00,15.66,15.67,15.54,15.55,463075.0,15.66,15.67,15.54,15.55,463075.0
2019-05-23 12:00:00,15.55,15.58,15.47,15.47,550960.0,15.55,15.58,15.47,15.47,550960.0
2019-05-23 12:10:00,15.47,15.52,15.44,15.44,239725.0,15.47,15.52,15.44,15.44,239725.0
2019-05-23 12:20:00,15.45,15.49,15.41,15.49,229465.0,15.45,15.49,15.41,15.49,229465.0
2019-05-23 12:30:00,15.49,15.5,15.44,15.46,168445.0,15.49,15.5,15.44,15.46,168445.0
2019-05-23 12:40:00,15.46,15.46,15.41,15.43,148820.0,15.46,15.46,15.41,15.43,148820.0
2019-05-23 12:50:00,15.43,15.43,15.37,15.4,259145.0,15.43,15.43,15.37,15.4,259145.0
2019-05-23 13:00:00,15.4,15.48,15.38,15.48,270135.0,15.4,15.48,15.38,15.48,270135.0
2019-05-23 13:10:00,15.48,15.49,15.43,15.44,145105.0,15.48,15.49,15.43,15.44,145105.0
2019-05-23 13:20:00,15.43,15.47,15.4,15.4,386165.0,15.43,15.47,15.4,15.4,386165.0
2019-05-23 13:30:00,15.41,15.5,15.41,15.45,400855.0,15.41,15.5,15.41,15.45,400855.0
2019-05-23 13:40:00,15.44,15.46,15.4,15.4,154815.0,15.44,15.46,15.4,15.4,154815.0
2019-05-23 13:50:00,15.4,15.41,15.37,15.41,146520.0,15.4,15.41,15.37,15.41,146520.0
2019-05-23 14:00:00,15.4,15.42,15.34,15.35,547940.0,15.4,15.42,15.34,15.35,547940.0
2019-05-23 14:10:00,15.35,15.4,15.35,15.38,183850.0,15.35,15.4,15.35,15.38,183850.0
2019-05-23 14:20:00,15.38,15.48,15.38,15.45,166355.0,15.38,15.48,15.38,15.45,166355.0
2019-05-23 14:30:00,15.45,15.48,15.41,15.43,223825.0,15.45,15.48,15.41,15.43,223825.0
2019-05-23 14:40:00,15.43,15.43,15.39,15.4,165710.0,15.43,15.43,15.39,15.4,165710.0
2019-05-23 14:50:00,15.4,15.43,15.38,15.43,150520.0,15.4,15.43,15.38,15.43,150520.0
2019-05-23 15:00:00,15.42,15.43,15.4,15.4,141345.0,15.42,15.43,15.4,15.4,141345.0
2019-05-23 15:10:00,15.41,15.46,15.41,15.45,100760.0,15.41,15.46,15.41,15.45,100760.0
2019-05-23 15:20:00,15.45,15.5,15.45,15.48,191990.0,15.45,15.5,15.45,15.48,191990.0
2019-05-23 15:30:00,15.48,15.49,15.45,15.45,150175.0,15.48,15.49,15.45,15.45,150175.0
2019-05-23 15:40:00,15.44,15.49,15.43,15.48,479870.0,15.44,15.49,15.43,15.48,479870.0
2019-05-23 15:50:00,15.48,15.54,15.47,15.5,833640.0,15.48,15.54,15.47,15.5,833640.0
2019-05-24 09:30:00,15.64,15.78,15.6,15.71,262850.0,15.64,15.78,15.6,15.71,262850.0
2019-05-24 09:40:00,15.7,15.76,15.62,15.62,175295.0,15.7,15.76,15.62,15.62,175295.0
2019-05-24 09:50:00,15.62,15.71,15.61,15.69,287295.0,15.62,15.71,15.61,15.69,287295.0
2019-05-24 10:00:00,15.69,15.73,15.68,15.69,246660.0,15.69,15.73,15.68,15.69,246660.0
2019-05-24 10:10:00,15.69,15.73,15.69,15.7,181895.0,15.69,15.73,15.69,15.7,181895.0
2019-05-24 10:20:00,15.7,15.72,15.65,15.65,234900.0,15.7,15.72,15.65,15.65,234900.0
2019-05-24 10:30:00,15.65,15.69,15.64,15.67,135385.0,15.65,15.69,15.64,15.67,135385.0
2019-05-24 10:40:00,15.67,15.68,15.58,15.59,181065.0,15.67,15.68,15.58,15.59,181065.0
2019-05-24 10:50:00,15.59,15.6,15.53,15.55,226325.0,15.59,15.6,15.53,15.55,226325.0
2019-05-24 11:00:00,15.55,15.57,15.53,15.54,238035.0,15.55,15.57,15.53,15.54,238035.0
2019-05-24 11:10:00,15.54,15.54,15.46,15.46,547095.0,15.54,15.54,15.46,15.46,547095.0
2019-05-24 11:20:00,15.46,15.56,15.45,15.56,321515.0,15.46,15.56,15.45,15.56,321515.0
2019-05-24 11:30:00,15.57,15.63,15.55,15.63,58110.0,15.57,15.63,15.55,15.63,58110.0
2019-05-24 11:40:00,15.62,15.66,15.62,15.65,54350.0,15.62,15.66,15.62,15.65,54350.0
2019-05-24 11:50:00,15.66,15.68,15.65,15.67,49495.0,15.66,15.68,15.65,15.67,49495.0
2019-05-24 12:00:00,15.67,15.7,15.66,15.69,49500.0,15.67,15.7,15.66,15.69,49500.0
2019-05-24 12:10:00,15.7,15.7,15.67,15.68,55775.0,15.7,15.7,15.67,15.68,55775.0
2019-05-24 12:20:00,15.69,15.71,15.68,15.7,69340.0,15.69,15.71,15.68,15.7,69340.0
2019-05-24 12:30:00,15.7,15.72,15.7,15.71,70860.0,15.7,15.72,15.7,15.71,70860.0
2019-05-24 12:40:00,15.71,15.71,15.67,15.67,103035.0,15.71,15.71,15.67,15.67,103035.0
2019-05-24 12:50:00,15.67,15.69,15.66,15.69,121000.0,15.67,15.69,15.66,15.69,121000.0
2019-05-24 13:00:00,15.68,15.69,15.63,15.65,49910.0,15.68,15.69,15.63,15.65,49910.0
2019-05-24 13:10:00,15.65,15.66,15.63,15.63,74245.0,15.65,15.66,15.63,15.63,74245.0
2019-05-24 13:20:00,15.64,15.66,15.63,15.66,37190.0,15.64,15.66,15.63,15.66,37190.0
2019-05-24 13:30:00,15.66,15.67,15.65,15.65,46225.0,15.66,15.67,15.65,15.65,46225.0
2019-05-24 13:40:00,15.65,15.67,15.65,15.67,85075.0,15.65,15.67,15.65,15.67,85075.0
2019-05-24 13:50:00,15.67,15.67,15.63,15.64,74195.0,15.67,15.67,15.63,15.64,74195.0
2019-05-24 14:00:00,15.65,15.65,15.61,15.64,57260.0,15.65,15.65,15.61,15.64,57260.0
2019-05-24 14:10:00,15.64,15.65,15.62,15.65,59840.0,15.64,15.65,15.62,15.65,59840.0
2019-05-24 14:20:00,15.65,15.66,15.64,15.64,52515.0,15.65,15.66,15.64,15.64,52515.0
2019-05-24 14:30:00,15.64,15.65,15.62,15.64,91295.0,15.64,15.65,15.62,15.64,91295.0
2019-05-24 14:40:00,15.64,15.65,15.63,15.64,62135.0,15.64,15.65,15.63,15.64,62135.0
2019-05-24 14:50:00,15.64,15.64,15.62,15.63,106605.0,15.64,15.64,15.62,15.63,106605.0
2019-05-24 15:00:00,15.63,15.65,15.63,15.64,104225.0,15.63,15.65,15.63,15.64,104225.0
2019-05-24 15:10:00,15.65,15.66,15.61,15.61,69885.0,15.65,15.66,15.61,15.61,69885.0
2019-05-24 15:20:00,15.61,15.63,15.61,15.63,187805.0,15.61,15.63,15.61,15.63,187805.0
2019-05-24 15:30:00,15.63,15.63,15.6,15.6,111195.0,15.63,15.63,15.6,15.6,111195.0
2019-05-24 15:40:00,15.6,15.61,15.57,15.57,298500.0,15.6,15.61,15.57,15.57,298500.0
2019-05-24 15:50:00,15.58,15.59,15.53,15.54,687305.0,15.58,15.59,15.53,15.54,687305.0
2019-05-28 09:30:00,15.57,15.75,15.57,15.73,144475.0,15.57,15.75,15.57,15.73,144475.0
2019-05-28 09:40:00,15.73,15.8,15.72,15.76,273795.0,15.73,15.8,15.72,15.76,273795.0
2019-05-28 09:50:00,15.76,15.83,15.74,15.83,213760.0,15.76,15.83,15.74,15.83,213760.0
2019-05-28 10:00:00,15.83,15.86,15.78,15.78,160705.0,15.83,15.86,15.78,15.78,160705.0
2019-05-28 10:10:00,15.78,15.79,15.73,15.73,126205.0,15.78,15.79,15.73,15.73,126205.0
2019-05-28 10:20:00,15.73,15.78,15.73,15.77,82115.0,15.73,15.78,15.73,15.77,82115.0
2019-05-28 10:30:00,15.76,15.76,15.71,15.72,160460.0,15.76,15.76,15.71,15.72,160460.0
2019-05-28 10:40:00,15.71,15.76,15.7,15.73,124815.0,15.71,15.76,15.7,15.73,124815.0
2019-05-28 10:50:00,15.73,15.76,15.72,15.73,126330.0,15.73,15.76,15.72,15.73,126330.0
2019-05-28 11:00:00,15.73,15.76,15.72,15.73,196780.0,15.73,15.76,15.72,15.73,196780.0
2019-05-28 11:10:00,15.74,15.74,15.67,15.67,141905.0,15.74,15.74,15.67,15.67,141905.0
2019-05-28 11:20:00,15.67,15.67,15.63,15.63,144595.0,15.67,15.67,15.63,15.63,144595.0
2019-05-28 11:30:00,15.63,15.66,15.62,15.65,62160.0,15.63,15.66,15.62,15.65,62160.0
2019-05-28 11:40:00,15.65,15.67,15.65,15.66,43110.0,15.65,15.67,15.65,15.66,43110.0
2019-05-28 11:50:00,15.66,15.7,15.63,15.7,105680.0,15.66,15.7,15.63,15.7,105680.0
2019-05-28 12:00:00,15.7,15.73,15.7,15.72,83115.0,15.7,15.73,15.7,15.72,83115.0
2019-05-28 12:10:00,15.71,15.72,15.69,15.69,64165.0,15.71,15.72,15.69,15.69,64165.0
2019-05-28 12:20:00,15.69,15.71,15.68,15.7,60135.0,15.69,15.71,15.68,15.7,60135.0
2019-05-28 12:30:00,15.7,15.71,15.66,15.67,135010.0,15.7,15.71,15.66,15.67,135010.0
2019-05-28 12:40:00,15.67,15.67,15.65,15.66,81980.0,15.67,15.67,15.65,15.66,81980.0
2019-05-28 12:50:00,15.65,15.66,15.62,15.63,65300.0,15.65,15.66,15.62,15.63,65300.0
2019-05-28 13:00:00,15.63,15.64,15.61,15.61,45930.0,15.63,15.64,15.61,15.61,45930.0
2019-05-28 13:10:00,15.61,15.63,15.6,15.6,60840.0,15.61,15.63,15.6,15.6,60840.0
2019-05-28 13:20:00,15.6,15.62,15.6,15.6,36830.0,15.6,15.62,15.6,15.6,36830.0
2019-05-28 13:30:00,15.6,15.62,15.58,15.62,48665.0,15.6,15.62,15.58,15.62,48665.0
2019-05-28 13:40:00,15.62,15.63,15.61,15.61,52260.0,15.62,15.63,15.61,15.61,52260.0
2019-05-28 13:50:00,15.61,15.62,15.6,15.61,81485.0,15.61,15.62,15.6,15.61,81485.0
2019-05-28 14:00:00,15.61,15.61,15.59,15.59,53625.0,15.61,15.61,15.59,15.59,53625.0
2019-05-28 14:10:00,15.59,15.59,15.57,15.57,72585.0,15.59,15.59,15.57,15.57,72585.0
2019-05-28 14:20:00,15.57,15.57,15.55,15.55,60355.0,15.57,15.57,15.55,15.55,60355.0
2019-05-28 14:30:00,15.54,15.56,15.53,15.55,67080.0,15.54,15.56,15.53,15.55,67080.0
2019-05-28 14:40:00,15.55,15.55,15.48,15.49,106655.0,15.55,15.55,15.48,15.49,106655.0
2019-05-28 14:50:00,15.49,15.49,15.43,15.46,216470.0,15.49,15.49,15.43,15.46,216470.0
2019-05-28 15:00:00,15.46,15.47,15.42,15.42,194805.0,15.46,15.47,15.42,15.42,194805.0
2019-05-28 15:10:00,15.42,15.46,15.41,15.44,124785.0,15.42,15.46,15.41,15.44,124785.0
2019-05-28 15:20:00,15.45,15.46,15.43,15.43,113325.0,15.45,15.46,15.43,15.43,113325.0
2019-05-28 15:30:00,15.43,15.47,15.43,15.46,171935.0,15.43,15.47,15.43,15.46,171935.0
2019-05-28 15:40:00,15.46,15.48,15.42,15.47,229470.0,15.46,15.48,15.42,15.47,229470.0
2019-05-28 15:50:00,15.47,15.49,15.44,15.44,711025.0,15.47,15.49,15.44,15.44,711025.0
2019-05-29 09:30:00,15.32,15.32,15.01,15.03,355275.0,15.32,15.32,15.01,15.03,355275.0
2019-05-29 09:40:00,15.03,15.3,15.03,15.21,690450.0,15.03,15.3,15.03,15.21,690450.0
2019-05-29 09:50:00,15.21,15.31,15.19,15.31,237360.0,15.21,15.31,15.19,15.31,237360.0
2019-05-29 10:00:00,15.31,15.34,15.24,15.33,158875.0,15.31,15.34,15.24,15.33,158875.0
2019-05-29 10:10:00,15.35,15.48,15.31,15.47,449665.0,15.35,15.48,15.31,15.47,449665.0
2019-05-29 10:20:00,15.46,15.48,15.35,15.4,79325.0,15.46,15.48,15.35,15.4,79325.0
2019-05-29 10:30:00,15.39,15.41,15.32,15.32,147115.0,15.39,15.41,15.32,15.32,147115.0
2019-05-29 10:40:00,15.31,15.36,15.29,15.36,99975.0,15.31,15.36,15.29,15.36,99975.0
2019-05-29 10:50:00,15.35,15.36,15.3,15.32,184825.0,15.35,15.36,15.3,15.32,184825.0
2019-05-29 11:00:00,15.31,15.36,15.3,15.35,194010.0,15.31,15.36,15.3,15.35,194010.0
2019-05-29 11:10:00,15.35,15.35,15.31,15.33,126405.0,15.35,15.35,15.31,15.33,126405.0
2019-05-29 11:20:00,15.33,15.33,15.24,15.25,179020.0,15.33,15.33,15.24,15.25,179020.0
2019-05-29 11:30:00,15.25,15.28,15.22,15.22,135415.0,15.25,15.28,15.22,15.22,135415.0
2019-05-29 11:40:00,15.22,15.23,15.2,15.21,113535.0,15.22,15.23,15.2,15.21,113535.0
2019-05-29 11:50:00,15.21,15.22,15.16,15.18,133490.0,15.21,15.22,15.16,15.18,133490.0
2019-05-29 12:00:00,15.18,15.21,15.16,15.2,143405.0,15.18,15.21,15.16,15.2,143405.0
2019-05-29 12:10:00,15.19,15.22,15.18,15.21,160820.0,15.19,15.22,15.18,15.21,160820.0
2019-05-29 12:20:00,15.21,15.24,15.19,15.24,86955.0,15.21,15.24,15.19,15.24,86955.0
2019-05-29 12:30:00,15.24,15.26,15.23,15.24,48725.0,15.24,15.26,15.23,15.24,48725.0
2019-05-29 12:40:00,15.25,15.25,15.23,15.24,52055.0,15.25,15.25,15.23,15.24,52055.0
2019-05-29 12:50:00,15.24,15.25,15.21,15.22,91785.0,15.24,15.25,15.21,15.22,91785.0
2019-05-29 13:00:00,15.22,15.27,15.19,15.26,89225.0,15.22,15.27,15.19,15.26,89225.0
2019-05-29 13:10:00,15.27,15.28,15.23,15.25,149175.0,15.27,15.28,15.23,15.25,149175.0
2019-05-29 13:20:00,15.25,15.26,15.23,15.25,36375.0,15.25,15.26,15.23,15.25,36375.0
2019-05-29 13:30:00,15.25,15.26,15.24,15.26,40875.0,15.25,15.26,15.24,15.26,40875.0
2019-05-29 13:40:00,15.26,15.3,15.25,15.3,54865.0,15.26,15.3,15.25,15.3,54865.0
2019-05-29 13:50:00,15.3,15.3,15.26,15.26,96385.0,15.3,15.3,15.26,15.26,96385.0
2019-05-29 14:00:00,15.27,15.29,15.26,15.26,44355.0,15.27,15.29,15.26,15.26,44355.0
2019-05-29 14:10:00,15.25,15.26,15.21,15.22,73970.0,15.25,15.26,15.21,15.22,73970.0
2019-05-29 14:20:00,15.22,15.24,15.21,15.23,60220.0,15.22,15.24,15.21,15.23,60220.0
2019-05-29 14:30:00,15.22,15.22,15.16,15.17,60355.0,15.22,15.22,15.16,15.17,60355.0
2019-05-29 14:40:00,15.16,15.18,15.13,15.18,201880.0,15.16,15.18,15.13,15.18,201880.0
2019-05-29 14:50:00,15.18,15.19,15.15,15.18,55400.0,15.18,15.19,15.15,15.18,55400.0
2019-05-29 15:00:00,15.18,15.18,15.11,15.14,150230.0,15.18,15.18,15.11,15.14,150230.0
2019-05-29 15:10:00,15.13,15.16,15.11,15.11,131165.0,15.13,15.16,15.11,15.11,131165.0
2019-05-29 15:20:00,15.11,15.15,15.1,15.14,110340.0,15.11,15.15,15.1,15.14,110340.0
2019-05-29 15:30:00,15.13,15.18,15.11,15.17,254200.0,15.13,15.18,15.11,15.17,254200.0
2019-05-29 15:40:00,15.17,15.2,15.16,15.17,154835.0,15.17,15.2,15.16,15.17,154835.0
2019-05-29 15:50:00,15.17,15.2,15.14,15.16,627535.0,15.17,15.2,15.14,15.16,627535.0
2019-05-30 09:30:00,15.21,15.28,15.04,15.06,236785.0,15.21,15.28,15.04,15.06,236785.0
2019-05-30 09:40:00,15.06,15.18,15.02,15.18,187555.0,15.06,15.18,15.02,15.18,187555.0
2019-05-30 09:50:00,15.19,15.22,15.14,15.16,134215.0,15.19,15.22,15.14,15.16,134215.0
2019-05-30 10:00:00,15.16,15.25,15.15,15.21,156495.0,15.16,15.25,15.15,15.21,156495.0
2019-05-30 10:10:00,15.2,15.29,15.19,15.26,327620.0,15.2,15.29,15.19,15.26,327620.0
2019-05-30 10:20:00,15.25,15.26,15.22,15.24,905405.0,15.25,15.26,15.22,15.24,905405.0
2019-05-30 10:30:00,15.24,15.26,15.22,15.24,70520.0,15.24,15.26,15.22,15.24,70520.0
2019-05-30 10:40:00,15.23,15.26,15.21,15.26,171885.0,15.23,15.26,15.21,15.26,171885.0
2019-05-30 10:50:00,15.25,15.26,15.21,15.24,109515.0,15.25,15.26,15.21,15.24,109515.0
2019-05-30 11:00:00,15.23,15.25,15.19,15.21,108290.0,15.23,15.25,15.19,15.21,108290.0
2019-05-30 11:10:00,15.2,15.23,15.17,15.23,75510.0,15.2,15.23,15.17,15.23,75510.0
2019-05-30 11:20:00,15.24,15.26,15.2,15.2,53845.0,15.24,15.26,15.2,15.2,53845.0
2019-05-30 11:30:00,15.2,15.21,15.16,15.17,95930.0,15.2,15.21,15.16,15.17,95930.0
2019-05-30 11:40:00,15.17,15.19,15.14,15.15,165555.0,15.17,15.19,15.14,15.15,165555.0
2019-05-30 11:50:00,15.16,15.17,15.14,15.16,73385.0,15.16,15.17,15.14,15.16,73385.0
2019-05-30 12:00:00,15.16,15.18,15.15,15.15,36505.0,15.16,15.18,15.15,15.15,36505.0
2019-05-30 12:10:00,15.15,15.16,15.13,15.13,58955.0,15.15,15.16,15.13,15.13,58955.0
2019-05-30 12:20:00,15.12,15.14,15.11,15.12,174365.0,15.12,15.14,15.11,15.12,174365.0
2019-05-30 12:30:00,15.12,15.14,15.11,15.14,139115.0,15.12,15.14,15.11,15.14,139115.0
2019-05-30 12:40:00,15.14,15.16,15.14,15.14,54420.0,15.14,15.16,15.14,15.14,54420.0
2019-05-30 12:50:00,15.15,15.16,15.14,15.15,32315.0,15.15,15.16,15.14,15.15,32315.0
2019-05-30 13:00:00,15.15,15.15,15.11,15.11,60035.0,15.15,15.15,15.11,15.11,60035.0
2019-05-30 13:10:00,15.11,15.13,15.1,15.1,51860.0,15.11,15.13,15.1,15.1,51860.0
2019-05-30 13:20:00,15.1,15.1,15.08,15.08,34830.0,15.1,15.1,15.08,15.08,34830.0
2019-05-30 13:30:00,15.09,15.09,15.06,15.07,58090.0,15.09,15.09,15.06,15.07,58090.0
2019-05-30 13:40:00,15.07,15.07,15.03,15.04,184235.0,15.07,15.07,15.03,15.04,184235.0
2019-05-30 13:50:00,15.04,15.05,15.02,15.04,204670.0,15.04,15.05,15.02,15.04,204670.0
2019-05-30 14:00:00,15.04,15.1,15.04,15.1,56950.0,15.04,15.1,15.04,15.1,56950.0
2019-05-30 14:10:00,15.1,15.11,15.1,15.1,54380.0,15.1,15.11,15.1,15.1,54380.0
2019-05-30 14:20:00,15.11,15.12,15.1,15.1,64080.0,15.11,15.12,15.1,15.1,64080.0
2019-05-30 14:30:00,15.1,15.1,15.07,15.07,63495.0,15.1,15.1,15.07,15.07,63495.0
2019-05-30 14:40:00,15.08,15.11,15.07,15.11,84355.0,15.08,15.11,15.07,15.11,84355.0
2019-05-30 14:50:00,15.12,15.17,15.1,15.17,107630.0,15.12,15.17,15.1,15.17,107630.0
2019-05-30 15:00:00,15.17,15.17,15.11,15.12,78120.0,15.17,15.17,15.11,15.12,78120.0
2019-05-30 15:10:00,15.12,15.17,15.12,15.17,82875.0,15.12,15.17,15.12,15.17,82875.0
2019-05-30 15:20:00,15.16,15.2,15.16,15.19,113480.0,15.16,15.2,15.16,15.19,113480.0
2019-05-30 15:30:00,15.18,15.22,15.18,15.22,211185.0,15.18,15.22,15.18,15.22,211185.0
2019-05-30 15:40:00,15.22,15.24,15.21,15.23,201975.0,15.22,15.24,15.21,15.23,201975.0
2019-05-30 15:50:00,15.23,15.23,15.2,15.21,415105.0,15.23,15.23,15.2,15.21,415105.0
2019-05-31 09:30:00,15.0,15.05,14.81,14.94,284405.0,15.0,15.05,14.81,14.94,284405.0
2019-05-31 09:40:00,14.93,14.97,14.88,14.94,78250.0,14.93,14.97,14.88,14.94,78250.0
2019-05-31 09:50:00,14.93,15.02,14.89,15.02,121420.0,14.93,15.02,14.89,15.02,121420.0
2019-05-31 10:00:00,15.02,15.03,14.91,14.92,137425.0,15.02,15.03,14.91,14.92,137425.0
2019-05-31 10:10:00,14.93,14.93,14.83,14.83,245275.0,14.93,14.93,14.83,14.83,245275.0
2019-05-31 10:20:00,14.84,14.89,14.83,14.84,175675.0,14.84,14.89,14.83,14.84,175675.0
2019-05-31 10:30:00,14.84,14.86,14.8,14.8,301670.0,14.84,14.86,14.8,14.8,301670.0
2019-05-31 10:40:00,14.81,14.86,14.76,14.86,225965.0,14.81,14.86,14.76,14.86,225965.0
2019-05-31 10:50:00,14.86,14.89,14.84,14.85,175775.0,14.86,14.89,14.84,14.85,175775.0
2019-05-31 11:00:00,14.85,14.86,14.82,14.84,202005.0,14.85,14.86,14.82,14.84,202005.0
2019-05-31 11:10:00,14.83,14.86,14.82,14.84,198695.0,14.83,14.86,14.82,14.84,198695.0
2019-05-31 11:20:00,14.84,14.85,14.81,14.82,168200.0,14.84,14.85,14.81,14.82,168200.0
2019-05-31 11:30:00,14.82,14.82,14.76,14.77,188620.0,14.82,14.82,14.76,14.77,188620.0
2019-05-31 11:40:00,14.77,14.82,14.76,14.82,97540.0,14.77,14.82,14.76,14.82,97540.0
2019-05-31 11:50:00,14.82,14.83,14.78,14.8,106640.0,14.82,14.83,14.78,14.8,106640.0
2019-05-31 12:00:00,14.8,14.8,14.72,14.73,139755.0,14.8,14.8,14.72,14.73,139755.0
2019-05-31 12:10:00,14.73,14.73,14.68,14.7,150890.0,14.73,14.73,14.68,14.7,150890.0
2019-05-31 12:20:00,14.7,14.71,14.68,14.69,119235.0,14.7,14.71,14.68,14.69,119235.0
2019-05-31 12:30:00,14.7,14.7,14.67,14.68,149990.0,14.7,14.7,14.67,14.68,149990.0
2019-05-31 12:40:00,14.68,14.69,14.66,14.67,139075.0,14.68,14.69,14.66,14.67,139075.0
2019-05-31 12:50:00,14.67,14.68,14.65,14.67,93220.0,14.67,14.68,14.65,14.67,93220.0
2019-05-31 13:00:00,14.66,14.66,14.63,14.63,159485.0,14.66,14.66,14.63,14.63,159485.0
2019-05-31 13:10:00,14.63,14.66,14.63,14.64,187080.0,14.63,14.66,14.63,14.64,187080.0
2019-05-31 13:20:00,14.64,14.66,14.64,14.65,137115.0,14.64,14.66,14.64,14.65,137115.0
2019-05-31 13:30:00,14.65,14.66,14.64,14.65,136610.0,14.65,14.66,14.64,14.65,136610.0
2019-05-31 13:40:00,14.65,14.65,14.62,14.62,231755.0,14.65,14.65,14.62,14.62,231755.0
2019-05-31 13:50:00,14.62,14.63,14.6,14.61,193015.0,14.62,14.63,14.6,14.61,193015.0
2019-05-31 14:00:00,14.61,14.62,14.56,14.58,201720.0,14.61,14.62,14.56,14.58,201720.0
2019-05-31 14:10:00,14.57,14.58,14.54,14.55,155930.0,14.57,14.58,14.54,14.55,155930.0
2019-05-31 14:20:00,14.55,14.57,14.54,14.55,169230.0,14.55,14.57,14.54,14.55,169230.0
2019-05-31 14:30:00,14.54,14.55,14.51,14.53,132035.0,14.54,14.55,14.51,14.53,132035.0
2019-05-31 14:40:00,14.52,14.57,14.52,14.54,242570.0,14.52,14.57,14.52,14.54,242570.0
2019-05-31 14:50:00,14.54,14.58,14.53,14.54,167830.0,14.54,14.58,14.53,14.54,167830.0
2019-05-31 15:00:00,14.53,14.54,14.5,14.5,164895.0,14.53,14.54,14.5,14.5,164895.0
2019-05-31 15:10:00,14.5,14.53,14.5,14.5,190890.0,14.5,14.53,14.5,14.5,190890.0
2019-05-31 15:20:00,14.5,14.51,14.47,14.48,290105.0,14.5,14.51,14.47,14.48,290105.0
2019-05-31 15:30:00,14.48,14.49,14.45,14.46,300420.0,14.48,14.49,14.45,14.46,300420.0
2019-05-31 15:40:00,14.47,14.5,14.47,14.48,404110.0,14.47,14.5,14.47,14.48,404110.0
2019-05-31 15:50:00,14.48,14.51,14.48,14.49,1016710.0,14.48,14.51,14.48,14.49,1016710.0
2019-06-03 09:30:00,14.46,14.57,14.35,14.44,306135.0,14.46,14.57,14.35,14.44,306135.0
2019-06-03 09:40:00,14.43,14.47,14.18,14.19,244915.0,14.43,14.47,14.18,14.19,244915.0
2019-06-03 09:50:00,14.2,14.25,14.07,14.07,317070.0,14.2,14.25,14.07,14.07,317070.0
2019-06-03 10:00:00,14.07,14.2,14.0,14.16,531965.0,14.07,14.2,14.0,14.16,531965.0
2019-06-03 10:10:00,14.16,14.21,14.09,14.14,371805.0,14.16,14.21,14.09,14.14,371805.0
2019-06-03 10:20:00,14.14,14.21,14.14,14.2,239805.0,14.14,14.21,14.14,14.2,239805.0
2019-06-03 10:30:00,14.21,14.23,14.18,14.22,256010.0,14.21,14.23,14.18,14.22,256010.0
2019-06-03 10:40:00,14.22,14.26,14.19,14.23,621280.0,14.22,14.26,14.19,14.23,621280.0
2019-06-03 10:50:00,14.23,14.26,14.21,14.26,360575.0,14.23,14.26,14.21,14.26,360575.0
2019-06-03 11:00:00,14.26,14.3,14.23,14.23,168150.0,14.26,14.3,14.23,14.23,168150.0
2019-06-03 11:10:00,14.23,14.27,14.21,14.24,115250.0,14.23,14.27,14.21,14.24,115250.0
2019-06-03 11:20:00,14.24,14.3,14.24,14.27,106910.0,14.24,14.3,14.24,14.27,106910.0
2019-06-03 11:30:00,14.26,14.29,14.26,14.28,64060.0,14.26,14.29,14.26,14.28,64060.0
2019-06-03 11:40:00,14.28,14.29,14.25,14.25,132850.0,14.28,14.29,14.25,14.25,132850.0
2019-06-03 11:50:00,14.25,14.26,14.23,14.23,130580.0,14.25,14.26,14.23,14.23,130580.0
2019-06-03 12:00:00,14.23,14.23,14.1,14.11,144780.0,14.23,14.23,14.1,14.11,144780.0
2019-06-03 12:10:00,14.11,14.14,14.09,14.13,157025.0,14.11,14.14,14.09,14.13,157025.0
2019-06-03 12:20:00,14.12,14.12,14.06,14.07,140195.0,14.12,14.12,14.06,14.07,140195.0
2019-06-03 12:30:00,14.07,14.09,14.03,14.08,113480.0,14.07,14.09,14.03,14.08,113480.0
2019-06-03 12:40:00,14.08,14.12,14.05,14.09,144605.0,14.08,14.12,14.05,14.09,144605.0
2019-06-03 12:50:00,14.09,14.11,14.07,14.08,94370.0,14.09,14.11,14.07,14.08,94370.0
2019-06-03 13:00:00,14.08,14.08,14.04,14.07,71000.0,14.08,14.08,14.04,14.07,71000.0
2019-06-03 13:10:00,14.07,14.1,14.05,14.06,54965.0,14.07,14.1,14.05,14.06,54965.0
2019-06-03 13:20:00,14.06,14.17,14.03,14.12,175125.0,14.06,14.17,14.03,14.12,175125.0
2019-06-03 13:30:00,14.11,14.11,14.0,14.0,86920.0,14.11,14.11,14.0,14.0,86920.0
2019-06-03 13:40:00,14.01,14.07,14.0,14.02,110150.0,14.01,14.07,14.0,14.02,110150.0
2019-06-03 13:50:00,14.02,14.07,14.0,14.04,111440.0,14.02,14.07,14.0,14.04,111440.0
2019-06-03 14:00:00,14.05,14.07,14.01,14.02,248685.0,14.05,14.07,14.01,14.02,248685.0
2019-06-03 14:10:00,14.02,14.02,13.99,14.0,213365.0,14.02,14.02,13.99,14.0,213365.0
2019-06-03 14:20:00,14.0,14.03,13.99,14.01,151005.0,14.0,14.03,13.99,14.01,151005.0
2019-06-03 14:30:00,14.01,14.04,13.97,14.0,113705.0,14.01,14.04,13.97,14.0,113705.0
2019-06-03 14:40:00,14.01,14.01,13.94,13.94,193030.0,14.01,14.01,13.94,13.94,193030.0
2019-06-03 14:50:00,13.94,13.94,13.87,13.87,399810.0,13.94,13.94,13.87,13.87,399810.0
2019-06-03 15:00:00,13.87,13.88,13.81,13.83,272860.0,13.87,13.88,13.81,13.83,272860.0
2019-06-03 15:10:00,13.83,13.86,13.79,13.83,323670.0,13.83,13.86,13.79,13.83,323670.0
2019-06-03 15:20:00,13.83,13.87,13.79,13.82,612090.0,13.83,13.87,13.79,13.82,612090.0
2019-06-03 15:30:00,13.81,13.85,13.77,13.83,324265.0,13.81,13.85,13.77,13.83,324265.0
2019-06-03 15:40:00,13.83,13.91,13.83,13.9,322705.0,13.83,13.91,13.83,13.9,322705.0
2019-06-03 15:50:00,13.9,13.97,13.87,13.93,789185.0,13.9,13.97,13.87,13.93,789185.0
2019-06-04 09:30:00,14.14,14.2,14.09,14.14,279200.0,14.14,14.2,14.09,14.14,279200.0
2019-06-04 09:40:00,14.15,14.23,14.11,14.13,158605.0,14.15,14.23,14.11,14.13,158605.0
2019-06-04 09:50:00,14.13,14.2,14.08,14.17,173920.0,14.13,14.2,14.08,14.17,173920.0
2019-06-04 10:00:00,14.15,14.19,14.11,14.12,123235.0,14.15,14.19,14.11,14.12,123235.0
2019-06-04 10:10:00,14.12,14.18,14.12,14.18,212065.0,14.12,14.18,14.12,14.18,212065.0
2019-06-04 10:20:00,14.16,14.27,14.16,14.26,208755.0,14.16,14.27,14.16,14.26,208755.0
2019-06-04 10:30:00,14.27,14.28,14.15,14.15,162040.0,14.27,14.28,14.15,14.15,162040.0
2019-06-04 10:40:00,14.16,14.18,14.14,14.16,145675.0,14.16,14.18,14.14,14.16,145675.0
2019-06-04 10:50:00,14.16,14.2,14.15,14.2,86990.0,14.16,14.2,14.15,14.2,86990.0
2019-06-04 11:00:00,14.19,14.27,14.19,14.24,163425.0,14.19,14.27,14.19,14.24,163425.0
2019-06-04 11:10:00,14.25,14.27,14.24,14.25,139885.0,14.25,14.27,14.24,14.25,139885.0
2019-06-04 11:20:00,14.26,14.31,14.23,14.31,153600.0,14.26,14.31,14.23,14.31,153600.0
2019-06-04 11:30:00,14.31,14.31,14.26,14.26,116400.0,14.31,14.31,14.26,14.26,116400.0
2019-06-04 11:40:00,14.27,14.29,14.25,14.29,54365.0,14.27,14.29,14.25,14.29,54365.0
2019-06-04 11:50:00,14.3,14.3,14.27,14.28,123910.0,14.3,14.3,14.27,14.28,123910.0
2019-06-04 12:00:00,14.28,14.28,14.21,14.21,98165.0,14.28,14.28,14.21,14.21,98165.0
2019-06-04 12:10:00,14.21,14.22,14.19,14.22,96305.0,14.21,14.22,14.19,14.22,96305.0
2019-06-04 12:20:00,14.22,14.26,14.2,14.25,61845.0,14.22,14.26,14.2,14.25,61845.0
2019-06-04 12:30:00,14.25,14.26,14.23,14.23,101780.0,14.25,14.26,14.23,14.23,101780.0
2019-06-04 12:40:00,14.23,14.29,14.23,14.28,51900.0,14.23,14.29,14.23,14.28,51900.0
2019-06-04 12:50:00,14.29,14.33,14.28,14.3,95050.0,14.29,14.33,14.28,14.3,95050.0
2019-06-04 13:00:00,14.31,14.35,14.31,14.34,92895.0,14.31,14.35,14.31,14.34,92895.0
2019-06-04 13:10:00,14.34,14.35,14.3,14.32,58040.0,14.34,14.35,14.3,14.32,58040.0
2019-06-04 13:20:00,14.31,14.35,14.31,14.35,49435.0,14.31,14.35,14.31,14.35,49435.0
2019-06-04 13:30:00,14.34,14.37,14.32,14.32,105205.0,14.34,14.37,14.32,14.32,105205.0
2019-06-04 13:40:00,14.32,14.35,14.31,14.34,90670.0,14.32,14.35,14.31,14.34,90670.0
2019-06-04 13:50:00,14.35,14.38,14.33,14.37,104760.0,14.35,14.38,14.33,14.37,104760.0
2019-06-04 14:00:00,14.37,14.4,14.37,14.38,99215.0,14.37,14.4,14.37,14.38,99215.0
2019-06-04 14:10:00,14.38,14.39,14.37,14.38,71085.0,14.38,14.39,14.37,14.38,71085.0
2019-06-04 14:20:00,14.38,14.39,14.37,14.37,99290.0,14.38,14.39,14.37,14.37,99290.0
2019-06-04 14:30:00,14.38,14.39,14.37,14.39,67675.0,14.38,14.39,14.37,14.39,67675.0
2019-06-04 14:40:00,14.39,14.44,14.39,14.44,109735.0,14.39,14.44,14.39,14.44,109735.0
2019-06-04 14:50:00,14.45,14.45,14.41,14.41,148050.0,14.45,14.45,14.41,14.41,148050.0
2019-06-04 15:00:00,14.41,14.44,14.41,14.44,110015.0,14.41,14.44,14.41,14.44,110015.0
2019-06-04 15:10:00,14.43,14.44,14.43,14.43,150585.0,14.43,14.44,14.43,14.43,150585.0
2019-06-04 15:20:00,14.43,14.44,14.41,14.43,130625.0,14.43,14.44,14.41,14.43,130625.0
2019-06-04 15:30:00,14.43,14.44,14.41,14.43,215145.0,14.43,14.44,14.41,14.43,215145.0
2019-06-04 15:40:00,14.43,14.47,14.43,14.46,301400.0,14.43,14.47,14.43,14.46,301400.0
2019-06-04 15:50:00,14.46,14.5,14.45,14.5,645535.0,14.46,14.5,14.45,14.5,645535.0
2019-06-05 09:30:00,14.7,14.75,14.53,14.54,193755.0,14.7,14.75,14.53,14.54,193755.0
2019-06-05 09:40:00,14.54,14.57,14.47,14.53,114425.0,14.54,14.57,14.47,14.53,114425.0
2019-06-05 09:50:00,14.53,14.57,14.44,14.56,75955.0,14.53,14.57,14.44,14.56,75955.0
2019-06-05 10:00:00,14.59,14.59,14.47,14.5,107590.0,14.59,14.59,14.47,14.5,107590.0
2019-06-05 10:10:00,14.51,14.52,14.38,14.39,103560.0,14.51,14.52,14.38,14.39,103560.0
2019-06-05 10:20:00,14.39,14.47,14.39,14.41,137315.0,14.39,14.47,14.39,14.41,137315.0
2019-06-05 10:30:00,14.41,14.42,14.34,14.41,260720.0,14.41,14.42,14.34,14.41,260720.0
2019-06-05 10:40:00,14.42,14.44,14.34,14.34,86020.0,14.42,14.44,14.34,14.34,86020.0
2019-06-05 10:50:00,14.35,14.39,14.32,14.38,78125.0,14.35,14.39,14.32,14.38,78125.0
2019-06-05 11:00:00,14.38,14.43,14.35,14.35,73435.0,14.38,14.43,14.35,14.35,73435.0
2019-06-05 11:10:00,14.37,14.41,14.36,14.4,66120.0,14.37,14.41,14.36,14.4,66120.0
2019-06-05 11:20:00,14.4,14.51,14.4,14.5,52585.0,14.4,14.51,14.4,14.5,52585.0
2019-06-05 11:30:00,14.51,14.51,14.48,14.5,55515.0,14.51,14.51,14.48,14.5,55515.0
2019-06-05 11:40:00,14.5,14.52,14.48,14.48,60780.0,14.5,14.52,14.48,14.48,60780.0
2019-06-05 11:50:00,14.49,14.52,14.48,14.5,71125.0,14.49,14.52,14.48,14.5,71125.0
2019-06-05 12:00:00,14.51,14.51,14.48,14.5,63485.0,14.51,14.51,14.48,14.5,63485.0
2019-06-05 12:10:00,14.49,14.49,14.45,14.47,31065.0,14.49,14.49,14.45,14.47,31065.0
2019-06-05 12:20:00,14.47,14.52,14.47,14.52,118110.0,14.47,14.52,14.47,14.52,118110.0
2019-06-05 12:30:00,14.51,14.52,14.48,14.5,57875.0,14.51,14.52,14.48,14.5,57875.0
2019-06-05 12:40:00,14.49,14.56,14.49,14.54,162140.0,14.49,14.56,14.49,14.54,162140.0
2019-06-05 12:50:00,14.54,14.6,14.54,14.58,192585.0,14.54,14.6,14.54,14.58,192585.0
2019-06-05 13:00:00,14.58,14.65,14.58,14.64,130740.0,14.58,14.65,14.58,14.64,130740.0
2019-06-05 13:10:00,14.66,14.68,14.64,14.66,156250.0,14.66,14.68,14.64,14.66,156250.0
2019-06-05 13:20:00,14.66,14.66,14.61,14.62,71650.0,14.66,14.66,14.61,14.62,71650.0
2019-06-05 13:30:00,14.62,14.62,14.59,14.61,48155.0,14.62,14.62,14.59,14.61,48155.0
2019-06-05 13:40:00,14.61,14.64,14.59,14.64,65825.0,14.61,14.64,14.59,14.64,65825.0
2019-06-05 13:50:00,14.64,14.64,14.59,14.6,33740.0,14.64,14.64,14.59,14.6,33740.0
2019-06-05 14:00:00,14.6,14.61,14.59,14.6,68495.0,14.6,14.61,14.59,14.6,68495.0
2019-06-05 14:10:00,14.59,14.61,14.57,14.61,105905.0,14.59,14.61,14.57,14.61,105905.0
2019-06-05 14:20:00,14.61,14.65,14.61,14.62,62360.0,14.61,14.65,14.61,14.62,62360.0
2019-06-05 14:30:00,14.62,14.65,14.62,14.65,65540.0,14.62,14.65,14.62,14.65,65540.0
2019-06-05 14:40:00,14.65,14.67,14.64,14.66,70715.0,14.65,14.67,14.64,14.66,70715.0
2019-06-05 14:50:00,14.66,14.66,14.61,14.65,87340.0,14.66,14.66,14.61,14.65,87340.0
2019-06-05 15:00:00,14.65,14.65,14.59,14.6,78615.0,14.65,14.65,14.59,14.6,78615.0
2019-06-05 15:10:00,14.6,14.61,14.59,14.61,66145.0,14.6,14.61,14.59,14.61,66145.0
2019-06-05 15:20:00,14.61,14.61,14.59,14.6,86560.0,14.61,14.61,14.59,14.6,86560.0
2019-06-05 15:30:00,14.6,14.61,14.58,14.6,167645.0,14.6,14.61,14.58,14.6,167645.0
2019-06-05 15:40:00,14.6,14.61,14.59,14.6,154595.0,14.6,14.61,14.59,14.6,154595.0
2019-06-05 15:50:00,14.59,14.64,14.59,14.63,346010.0,14.59,14.64,14.59,14.63,346010.0
2019-06-06 09:30:00,14.69,14.73,14.63,14.67,150705.0,14.69,14.73,14.63,14.67,150705.0
2019-06-06 09:40:00,14.66,14.69,14.56,14.57,111665.0,14.66,14.69,14.56,14.57,111665.0
2019-06-06 09:50:00,14.58,14.61,14.5,14.52,91150.0,14.58,14.61,14.5,14.52,91150.0
2019-06-06 10:00:00,14.52,14.6,14.5,14.52,121020.0,14.52,14.6,14.5,14.52,121020.0
2019-06-06 10:10:00,14.53,14.57,14.49,14.55,91075.0,14.53,14.57,14.49,14.55,91075.0
2019-06-06 10:20:00,14.56,14.6,14.53,14.53,155550.0,14.56,14.6,14.53,14.53,155550.0
2019-06-06 10:30:00,14.53,14.56,14.5,14.55,91705.0,14.53,14.56,14.5,14.55,91705.0
2019-06-06 10:40:00,14.55,14.58,14.52,14.56,85470.0,14.55,14.58,14.52,14.56,85470.0
2019-06-06 10:50:00,14.57,14.6,14.57,14.58,95555.0,14.57,14.6,14.57,14.58,95555.0
2019-06-06 11:00:00,14.57,14.65,14.52,14.63,92985.0,14.57,14.65,14.52,14.63,92985.0
2019-06-06 11:10:00,14.63,14.63,14.6,14.61,63360.0,14.63,14.63,14.6,14.61,63360.0
2019-06-06 11:20:00,14.63,14.7,14.62,14.69,58575.0,14.63,14.7,14.62,14.69,58575.0
2019-06-06 11:30:00,14.69,14.74,14.68,14.72,113885.0,14.69,14.74,14.68,14.72,113885.0
2019-06-06 11:40:00,14.72,14.75,14.67,14.69,68850.0,14.72,14.75,14.67,14.69,68850.0
2019-06-06 11:50:00,14.7,14.71,14.68,14.7,82155.0,14.7,14.71,14.68,14.7,82155.0
2019-06-06 12:00:00,14.69,14.7,14.64,14.65,60875.0,14.69,14.7,14.64,14.65,60875.0
2019-06-06 12:10:00,14.65,14.69,14.65,14.69,46145.0,14.65,14.69,14.65,14.69,46145.0
2019-06-06 12:20:00,14.69,14.69,14.66,14.68,41840.0,14.69,14.69,14.66,14.68,41840.0
2019-06-06 12:30:00,14.67,14.68,14.63,14.64,26500.0,14.67,14.68,14.63,14.64,26500.0
2019-06-06 12:40:00,14.64,14.66,14.62,14.66,35910.0,14.64,14.66,14.62,14.66,35910.0
2019-06-06 12:50:00,14.65,14.65,14.63,14.64,16000.0,14.65,14.65,14.63,14.64,16000.0
2019-06-06 13:00:00,14.65,14.65,14.62,14.63,35655.0,14.65,14.65,14.62,14.63,35655.0
2019-06-06 13:10:00,14.62,14.65,14.62,14.62,22500.0,14.62,14.65,14.62,14.62,22500.0
2019-06-06 13:20:00,14.62,14.64,14.61,14.63,27230.0,14.62,14.64,14.61,14.63,27230.0
2019-06-06 13:30:00,14.64,14.65,14.62,14.63,122250.0,14.64,14.65,14.62,14.63,122250.0
2019-06-06 13:40:00,14.63,14.66,14.63,14.64,41090.0,14.63,14.66,14.63,14.64,41090.0
2019-06-06 13:50:00,14.63,14.67,14.63,14.66,24220.0,14.63,14.67,14.63,14.66,24220.0
2019-06-06 14:00:00,14.66,14.66,14.63,14.63,42540.0,14.66,14.66,14.63,14.63,42540.0
2019-06-06 14:10:00,14.64,14.65,14.63,14.64,35500.0,14.64,14.65,14.63,14.64,35500.0
2019-06-06 14:20:00,14.64,14.66,14.62,14.64,52550.0,14.64,14.66,14.62,14.64,52550.0
2019-06-06 14:30:00,14.63,14.69,14.62,14.66,64845.0,14.63,14.69,14.62,14.66,64845.0
2019-06-06 14:40:00,14.66,14.69,14.65,14.67,59150.0,14.66,14.69,14.65,14.67,59150.0
2019-06-06 14:50:00,14.67,14.68,14.65,14.66,55380.0,14.67,14.68,14.65,14.66,55380.0
2019-06-06 15:00:00,14.66,14.7,14.66,14.69,102400.0,14.66,14.7,14.66,14.69,102400.0
2019-06-06 15:10:00,14.68,14.72,14.68,14.7,154890.0,14.68,14.72,14.68,14.7,154890.0
2019-06-06 15:20:00,14.7,14.73,14.69,14.71,111535.0,14.7,14.73,14.69,14.71,111535.0
2019-06-06 15:30:00,14.71,14.76,14.7,14.75,279850.0,14.71,14.76,14.7,14.75,279850.0
2019-06-06 15:40:00,14.75,14.77,14.73,14.76,245100.0,14.75,14.77,14.73,14.76,245100.0
2019-06-06 15:50:00,14.77,14.78,14.71,14.72,683400.0,14.77,14.78,14.71,14.72,683400.0
2019-06-07 09:30:00,14.75,14.91,14.74,14.89,134460.0,14.75,14.91,14.74,14.89,134460.0
2019-06-07 09:40:00,14.9,14.92,14.82,14.88,73150.0,14.9,14.92,14.82,14.88,73150.0
2019-06-07 09:50:00,14.88,14.88,14.8,14.84,100500.0,14.88,14.88,14.8,14.84,100500.0
2019-06-07 10:00:00,14.85,14.88,14.77,14.78,71695.0,14.85,14.88,14.77,14.78,71695.0
2019-06-07 10:10:00,14.78,14.78,14.7,14.77,136595.0,14.78,14.78,14.7,14.77,136595.0
2019-06-07 10:20:00,14.77,14.82,14.74,14.82,115000.0,14.77,14.82,14.74,14.82,115000.0
2019-06-07 10:30:00,14.81,14.84,14.79,14.82,120100.0,14.81,14.84,14.79,14.82,120100.0
2019-06-07 10:40:00,14.82,14.85,14.8,14.82,89445.0,14.82,14.85,14.8,14.82,89445.0
2019-06-07 10:50:00,14.83,14.84,14.8,14.84,95640.0,14.83,14.84,14.8,14.84,95640.0
2019-06-07 11:00:00,14.83,14.85,14.75,14.77,150295.0,14.83,14.85,14.75,14.77,150295.0
2019-06-07 11:10:00,14.77,14.8,14.76,14.78,93280.0,14.77,14.8,14.76,14.78,93280.0
2019-06-07 11:20:00,14.79,14.82,14.73,14.74,123815.0,14.79,14.82,14.73,14.74,123815.0
2019-06-07 11:30:00,14.74,14.78,14.74,14.76,91640.0,14.74,14.78,14.74,14.76,91640.0
2019-06-07 11:40:00,14.76,14.81,14.75,14.81,198145.0,14.76,14.81,14.75,14.81,198145.0
2019-06-07 11:50:00,14.82,14.82,14.79,14.79,55140.0,14.82,14.82,14.79,14.79,55140.0
2019-06-07 12:00:00,14.79,14.79,14.76,14.77,59665.0,14.79,14.79,14.76,14.77,59665.0
2019-06-07 12:10:00,14.77,14.78,14.76,14.77,86435.0,14.77,14.78,14.76,14.77,86435.0
2019-06-07 12:20:00,14.76,14.78,14.76,14.77,57975.0,14.76,14.78,14.76,14.77,57975.0
2019-06-07 12:30:00,14.77,14.78,14.75,14.76,33335.0,14.77,14.78,14.75,14.76,33335.0
2019-06-07 12:40:00,14.78,14.8,14.78,14.79,22360.0,14.78,14.8,14.78,14.79,22360.0
2019-06-07 12:50:00,14.8,14.8,14.78,14.8,22350.0,14.8,14.8,14.78,14.8,22350.0
2019-06-07 13:00:00,14.81,14.83,14.79,14.79,156940.0,14.81,14.83,14.79,14.79,156940.0
2019-06-07 13:10:00,14.79,14.81,14.78,14.81,44810.0,14.79,14.81,14.78,14.81,44810.0
2019-06-07 13:20:00,14.81,14.81,14.77,14.81,65875.0,14.81,14.81,14.77,14.81,65875.0
2019-06-07 13:30:00,14.81,14.84,14.8,14.83,29370.0,14.81,14.84,14.8,14.83,29370.0
2019-06-07 13:40:00,14.82,14.83,14.81,14.82,20290.0,14.82,14.83,14.81,14.82,20290.0
2019-06-07 13:50:00,14.83,14.84,14.82,14.83,40970.0,14.83,14.84,14.82,14.83,40970.0
2019-06-07 14:00:00,14.83,14.83,14.81,14.81,22080.0,14.83,14.83,14.81,14.81,22080.0
2019-06-07 14:10:00,14.82,14.84,14.81,14.84,75380.0,14.82,14.84,14.81,14.84,75380.0
2019-06-07 14:20:00,14.83,14.85,14.83,14.84,185310.0,14.83,14.85,14.83,14.84,185310.0
2019-06-07 14:30:00,14.84,14.84,14.81,14.81,76770.0,14.84,14.84,14.81,14.81,76770.0
2019-06-07 14:40:00,14.81,14.81,14.75,14.76,92665.0,14.81,14.81,14.75,14.76,92665.0
2019-06-07 14:50:00,14.76,14.78,14.75,14.76,67950.0,14.76,14.78,14.75,14.76,67950.0
2019-06-07 15:00:00,14.76,14.79,14.75,14.77,108460.0,14.76,14.79,14.75,14.77,108460.0
2019-06-07 15:10:00,14.77,14.8,14.77,14.79,143010.0,14.77,14.8,14.77,14.79,143010.0
2019-06-07 15:20:00,14.79,14.8,14.78,14.8,149820.0,14.79,14.8,14.78,14.8,149820.0
2019-06-07 15:30:00,14.8,14.8,14.78,14.8,117450.0,14.8,14.8,14.78,14.8,117450.0
2019-06-07 15:40:00,14.8,14.8,14.76,14.76,189860.0,14.8,14.8,14.76,14.76,189860.0
2019-06-07 15:50:00,14.77,14.78,14.75,14.77,493180.0,14.77,14.78,14.75,14.77,493180.0
2019-06-10 09:30:00,14.88,14.97,14.88,14.96,253895.0,14.88,14.97,14.88,14.96,253895.0
2019-06-10 09:40:00,14.97,15.12,14.97,15.03,150345.0,14.97,15.12,14.97,15.03,150345.0
2019-06-10 09:50:00,15.03,15.06,14.97,15.05,91135.0,15.03,15.06,14.97,15.05,91135.0
2019-06-10 10:00:00,15.05,15.13,15.05,15.09,150865.0,15.05,15.13,15.05,15.09,150865.0
2019-06-10 10:10:00,15.11,15.13,15.07,15.09,122850.0,15.11,15.13,15.07,15.09,122850.0
2019-06-10 10:20:00,15.09,15.09,14.98,15.02,56035.0,15.09,15.09,14.98,15.02,56035.0
2019-06-10 10:30:00,15.0,15.04,14.98,14.99,59800.0,15.0,15.04,14.98,14.99,59800.0
2019-06-10 10:40:00,14.99,15.06,14.98,15.04,55955.0,14.99,15.06,14.98,15.04,55955.0
2019-06-10 10:50:00,15.03,15.03,14.99,15.0,57650.0,15.03,15.03,14.99,15.0,57650.0
2019-06-10 11:00:00,15.0,15.04,15.0,15.02,52635.0,15.0,15.04,15.0,15.02,52635.0
2019-06-10 11:10:00,15.02,15.04,14.98,14.98,47430.0,15.02,15.04,14.98,14.98,47430.0
2019-06-10 11:20:00,14.98,15.03,14.98,15.02,69135.0,14.98,15.03,14.98,15.02,69135.0
2019-06-10 11:30:00,15.02,15.03,15.0,15.02,59110.0,15.02,15.03,15.0,15.02,59110.0
2019-06-10 11:40:00,15.01,15.03,15.01,15.03,52025.0,15.01,15.03,15.01,15.03,52025.0
2019-06-10 11:50:00,15.03,15.06,15.02,15.04,116425.0,15.03,15.06,15.02,15.04,116425.0
2019-06-10 12:00:00,15.03,15.03,14.96,14.97,161095.0,15.03,15.03,14.96,14.97,161095.0
2019-06-10 12:10:00,14.97,14.97,14.94,14.95,70945.0,14.97,14.97,14.94,14.95,70945.0
2019-06-10 12:20:00,14.94,14.94,14.9,14.91,55345.0,14.94,14.94,14.9,14.91,55345.0
2019-06-10 12:30:00,14.9,14.92,14.88,14.89,47150.0,14.9,14.92,14.88,14.89,47150.0
2019-06-10 12:40:00,14.9,14.93,14.89,14.9,77485.0,14.9,14.93,14.89,14.9,77485.0
2019-06-10 12:50:00,14.9,14.91,14.88,14.89,50500.0,14.9,14.91,14.88,14.89,50500.0
2019-06-10 13:00:00,14.89,14.93,14.88,14.92,36475.0,14.89,14.93,14.88,14.92,36475.0
2019-06-10 13:10:00,14.92,14.93,14.91,14.91,23005.0,14.92,14.93,14.91,14.91,23005.0
2019-06-10 13:20:00,14.91,14.92,14.89,14.91,48015.0,14.91,14.92,14.89,14.91,48015.0
2019-06-10 13:30:00,14.92,14.93,14.91,14.92,35175.0,14.92,14.93,14.91,14.92,35175.0
2019-06-10 13:40:00,14.93,14.95,14.92,14.92,53265.0,14.93,14.95,14.92,14.92,53265.0
2019-06-10 13:50:00,14.92,14.96,14.92,14.96,43945.0,14.92,14.96,14.92,14.96,43945.0
2019-06-10 14:00:00,14.96,14.96,14.91,14.95,96470.0,14.96,14.96,14.91,14.95,96470.0
2019-06-10 14:10:00,14.95,14.95,14.87,14.88,180450.0,14.95,14.95,14.87,14.88,180450.0
2019-06-10 14:20:00,14.89,14.95,14.87,14.94,75060.0,14.89,14.95,14.87,14.94,75060.0
2019-06-10 14:30:00,14.94,14.96,14.93,14.96,52810.0,14.94,14.96,14.93,14.96,52810.0
2019-06-10 14:40:00,14.96,14.98,14.94,14.97,60435.0,14.96,14.98,14.94,14.97,60435.0
2019-06-10 14:50:00,14.97,14.97,14.94,14.96,96545.0,14.97,14.97,14.94,14.96,96545.0
2019-06-10 15:00:00,14.96,14.99,14.96,14.99,67175.0,14.96,14.99,14.96,14.99,67175.0
2019-06-10 15:10:00,14.99,15.0,14.96,14.98,90800.0,14.99,15.0,14.96,14.98,90800.0
2019-06-10 15:20:00,14.98,14.99,14.92,14.93,107990.0,14.98,14.99,14.92,14.93,107990.0
2019-06-10 15:30:00,14.93,14.98,14.93,14.93,249645.0,14.93,14.98,14.93,14.93,249645.0
2019-06-10 15:40:00,14.93,14.95,14.91,14.93,225790.0,14.93,14.95,14.91,14.93,225790.0
2019-06-10 15:50:00,14.94,14.98,14.93,14.93,579210.0,14.94,14.98,14.93,14.93,579210.0
2019-06-11 09:30:00,15.04,15.09,14.94,15.0,1337725.0,15.04,15.09,14.94,15.0,1337725.0
2019-06-11 09:40:00,14.99,15.03,14.96,14.97,62585.0,14.99,15.03,14.96,14.97,62585.0
2019-06-11 09:50:00,14.97,15.06,14.95,15.03,151215.0,14.97,15.06,14.95,15.03,151215.0
2019-06-11 10:00:00,15.05,15.12,15.04,15.1,111495.0,15.05,15.12,15.04,15.1,111495.0
2019-06-11 10:10:00,15.1,15.12,15.07,15.12,122575.0,15.1,15.12,15.07,15.12,122575.0
2019-06-11 10:20:00,15.13,15.23,15.12,15.21,189230.0,15.13,15.23,15.12,15.21,189230.0
2019-06-11 10:30:00,15.21,15.22,15.08,15.14,161815.0,15.21,15.22,15.08,15.14,161815.0
2019-06-11 10:40:00,15.12,15.14,15.09,15.1,97150.0,15.12,15.14,15.09,15.1,97150.0
2019-06-11 10:50:00,15.09,15.14,15.09,15.13,54960.0,15.09,15.14,15.09,15.13,54960.0
2019-06-11 11:00:00,15.14,15.15,15.07,15.07,85790.0,15.14,15.15,15.07,15.07,85790.0
2019-06-11 11:10:00,15.06,15.11,15.05,15.09,104775.0,15.06,15.11,15.05,15.09,104775.0
2019-06-11 11:20:00,15.09,15.09,14.96,14.99,263145.0,15.09,15.09,14.96,14.99,263145.0
2019-06-11 11:30:00,14.98,15.0,14.94,14.96,162110.0,14.98,15.0,14.94,14.96,162110.0
2019-06-11 11:40:00,14.97,14.99,14.94,14.98,145070.0,14.97,14.99,14.94,14.98,145070.0
2019-06-11 11:50:00,14.99,15.03,14.99,15.03,128830.0,14.99,15.03,14.99,15.03,128830.0
2019-06-11 12:00:00,15.03,15.03,14.94,14.97,83525.0,15.03,15.03,14.94,14.97,83525.0
2019-06-11 12:10:00,14.96,15.01,14.96,15.01,75960.0,14.96,15.01,14.96,15.01,75960.0
2019-06-11 12:20:00,15.0,15.04,15.0,15.04,59435.0,15.0,15.04,15.0,15.04,59435.0
2019-06-11 12:30:00,15.04,15.06,15.02,15.04,58620.0,15.04,15.06,15.02,15.04,58620.0
2019-06-11 12:40:00,15.04,15.06,15.02,15.04,94855.0,15.04,15.06,15.02,15.04,94855.0
2019-06-11 12:50:00,15.05,15.08,15.04,15.05,107045.0,15.05,15.08,15.04,15.05,107045.0
2019-06-11 13:00:00,15.04,15.09,15.04,15.06,59650.0,15.04,15.09,15.04,15.06,59650.0
2019-06-11 13:10:00,15.06,15.07,15.05,15.06,63500.0,15.06,15.07,15.05,15.06,63500.0
2019-06-11 13:20:00,15.06,15.06,15.01,15.01,82500.0,15.06,15.06,15.01,15.01,82500.0
2019-06-11 13:30:00,15.0,15.03,14.99,15.02,61755.0,15.0,15.03,14.99,15.02,61755.0
2019-06-11 13:40:00,15.02,15.05,15.0,15.05,69020.0,15.02,15.05,15.0,15.05,69020.0
2019-06-11 13:50:00,15.05,15.12,15.05,15.11,79680.0,15.05,15.12,15.05,15.11,79680.0
2019-06-11 14:00:00,15.12,15.15,15.12,15.15,114575.0,15.12,15.15,15.12,15.15,114575.0
2019-06-11 14:10:00,15.15,15.18,15.12,15.15,225415.0,15.15,15.18,15.12,15.15,225415.0
2019-06-11 14:20:00,15.15,15.17,15.14,15.15,129740.0,15.15,15.17,15.14,15.15,129740.0
2019-06-11 14:30:00,15.15,15.15,15.11,15.12,133280.0,15.15,15.15,15.11,15.12,133280.0
2019-06-11 14:40:00,15.12,15.12,15.09,15.11,125435.0,15.12,15.12,15.09,15.11,125435.0
2019-06-11 14:50:00,15.11,15.13,15.1,15.13,124645.0,15.11,15.13,15.1,15.13,124645.0
2019-06-11 15:00:00,15.13,15.17,15.12,15.17,170990.0,15.13,15.17,15.12,15.17,170990.0
2019-06-11 15:10:00,15.17,15.2,15.16,15.19,162610.0,15.17,15.2,15.16,15.19,162610.0
2019-06-11 15:20:00,15.19,15.2,15.17,15.19,194280.0,15.19,15.2,15.17,15.19,194280.0
2019-06-11 15:30:00,15.19,15.22,15.17,15.2,359905.0,15.19,15.22,15.17,15.2,359905.0
2019-06-11 15:40:00,15.2,15.22,15.19,15.2,639325.0,15.2,15.22,15.19,15.2,639325.0
2019-06-11 15:50:00,15.2,15.2,15.16,15.2,641890.0,15.2,15.2,15.16,15.2,641890.0
2019-06-12 09:30:00,15.14,15.25,15.04,15.19,130530.0,15.14,15.25,15.04,15.19,130530.0
2019-06-12 09:40:00,15.2,15.28,15.19,15.22,51535.0,15.2,15.28,15.19,15.22,51535.0
2019-06-12 09:50:00,15.22,15.27,15.21,15.23,66460.0,15.22,15.27,15.21,15.23,66460.0
2019-06-12 10:00:00,15.25,15.26,15.22,15.23,83995.0,15.25,15.26,15.22,15.23,83995.0
2019-06-12 10:10:00,15.23,15.25,15.21,15.24,59275.0,15.23,15.25,15.21,15.24,59275.0
2019-06-12 10:20:00,15.24,15.26,15.22,15.23,154895.0,15.24,15.26,15.22,15.23,154895.0
2019-06-12 10:30:00,15.23,15.36,15.23,15.34,99285.0,15.23,15.36,15.23,15.34,99285.0
2019-06-12 10:40:00,15.35,15.37,15.3,15.36,241465.0,15.35,15.37,15.3,15.36,241465.0
2019-06-12 10:50:00,15.35,15.36,15.34,15.35,117655.0,15.35,15.36,15.34,15.35,117655.0
2019-06-12 11:00:00,15.34,15.39,15.34,15.38,104790.0,15.34,15.39,15.34,15.38,104790.0
2019-06-12 11:10:00,15.38,15.38,15.32,15.36,194590.0,15.38,15.38,15.32,15.36,194590.0
2019-06-12 11:20:00,15.36,15.36,15.33,15.34,91435.0,15.36,15.36,15.33,15.34,91435.0
2019-06-12 11:30:00,15.34,15.36,15.29,15.3,57225.0,15.34,15.36,15.29,15.3,57225.0
2019-06-12 11:40:00,15.29,15.33,15.29,15.31,87785.0,15.29,15.33,15.29,15.31,87785.0
2019-06-12 11:50:00,15.31,15.34,15.31,15.31,44445.0,15.31,15.34,15.31,15.31,44445.0
2019-06-12 12:00:00,15.31,15.34,15.31,15.33,31895.0,15.31,15.34,15.31,15.33,31895.0
2019-06-12 12:10:00,15.33,15.33,15.29,15.3,59170.0,15.33,15.33,15.29,15.3,59170.0
2019-06-12 12:20:00,15.3,15.34,15.3,15.32,44395.0,15.3,15.34,15.3,15.32,44395.0
2019-06-12 12:30:00,15.31,15.34,15.3,15.34,137845.0,15.31,15.34,15.3,15.34,137845.0
2019-06-12 12:40:00,15.34,15.36,15.34,15.35,37645.0,15.34,15.36,15.34,15.35,37645.0
2019-06-12 12:50:00,15.35,15.36,15.33,15.36,32510.0,15.35,15.36,15.33,15.36,32510.0
2019-06-12 13:00:00,15.36,15.37,15.34,15.36,58940.0,15.36,15.37,15.34,15.36,58940.0
2019-06-12 13:10:00,15.34,15.35,15.33,15.34,36250.0,15.34,15.35,15.33,15.34,36250.0
2019-06-12 13:20:00,15.35,15.36,15.34,15.36,40000.0,15.35,15.36,15.34,15.36,40000.0
2019-06-12 13:30:00,15.36,15.36,15.34,15.35,80640.0,15.36,15.36,15.34,15.35,80640.0
2019-06-12 13:40:00,15.34,15.39,15.34,15.38,109695.0,15.34,15.39,15.34,15.38,109695.0
2019-06-12 13:50:00,15.38,15.4,15.38,15.38,77060.0,15.38,15.4,15.38,15.38,77060.0
2019-06-12 14:00:00,15.38,15.41,15.36,15.36,104840.0,15.38,15.41,15.36,15.36,104840.0
2019-06-12 14:10:00,15.36,15.36,15.31,15.32,83665.0,15.36,15.36,15.31,15.32,83665.0
2019-06-12 14:20:00,15.32,15.32,15.3,15.31,171290.0,15.32,15.32,15.3,15.31,171290.0
2019-06-12 14:30:00,15.31,15.32,15.3,15.31,146710.0,15.31,15.32,15.3,15.31,146710.0
2019-06-12 14:40:00,15.31,15.33,15.3,15.32,131265.0,15.31,15.33,15.3,15.32,131265.0
2019-06-12 14:50:00,15.33,15.36,15.32,15.35,186815.0,15.33,15.36,15.32,15.35,186815.0
2019-06-12 15:00:00,15.35,15.4,15.34,15.4,305975.0,15.35,15.4,15.34,15.4,305975.0
2019-06-12 15:10:00,15.39,15.41,15.38,15.4,222315.0,15.39,15.41,15.38,15.4,222315.0
2019-06-12 15:20:00,15.4,15.4,15.38,15.4,127235.0,15.4,15.4,15.38,15.4,127235.0
2019-06-12 15:30:00,15.4,15.41,15.39,15.39,180885.0,15.4,15.41,15.39,15.39,180885.0
2019-06-12 15:40:00,15.39,15.41,15.38,15.4,212985.0,15.39,15.41,15.38,15.4,212985.0
2019-06-12 15:50:00,15.4,15.41,15.39,15.4,653755.0,15.4,15.41,15.39,15.4,653755.0
2019-06-13 09:30:00,15.45,15.46,15.31,15.32,220780.0,15.45,15.46,15.31,15.32,220780.0
2019-06-13 09:40:00,15.33,15.35,15.22,15.28,90965.0,15.33,15.35,15.22,15.28,90965.0
2019-06-13 09:50:00,15.29,15.32,15.27,15.32,60675.0,15.29,15.32,15.27,15.32,60675.0
2019-06-13 10:00:00,15.32,15.33,15.22,15.24,100700.0,15.32,15.33,15.22,15.24,100700.0
2019-06-13 10:10:00,15.25,15.29,15.24,15.28,181600.0,15.25,15.29,15.24,15.28,181600.0
2019-06-13 10:20:00,15.28,15.35,15.28,15.31,54115.0,15.28,15.35,15.28,15.31,54115.0
2019-06-13 10:30:00,15.31,15.34,15.31,15.32,54885.0,15.31,15.34,15.31,15.32,54885.0
2019-06-13 10:40:00,15.31,15.33,15.27,15.29,139380.0,15.31,15.33,15.27,15.29,139380.0
2019-06-13 10:50:00,15.29,15.29,15.25,15.26,71875.0,15.29,15.29,15.25,15.26,71875.0
2019-06-13 11:00:00,15.27,15.28,15.24,15.26,178400.0,15.27,15.28,15.24,15.26,178400.0
2019-06-13 11:10:00,15.26,15.3,15.26,15.29,73655.0,15.26,15.3,15.26,15.29,73655.0
2019-06-13 11:20:00,15.29,15.3,15.25,15.25,71220.0,15.29,15.3,15.25,15.25,71220.0
2019-06-13 11:30:00,15.25,15.27,15.24,15.27,114250.0,15.25,15.27,15.24,15.27,114250.0
2019-06-13 11:40:00,15.28,15.29,15.27,15.27,54170.0,15.28,15.29,15.27,15.27,54170.0
2019-06-13 11:50:00,15.27,15.29,15.27,15.29,43450.0,15.27,15.29,15.27,15.29,43450.0
2019-06-13 12:00:00,15.29,15.3,15.28,15.3,44720.0,15.29,15.3,15.28,15.3,44720.0
2019-06-13 12:10:00,15.3,15.32,15.3,15.31,89715.0,15.3,15.32,15.3,15.31,89715.0
2019-06-13 12:20:00,15.32,15.32,15.3,15.31,104860.0,15.32,15.32,15.3,15.31,104860.0
2019-06-13 12:30:00,15.31,15.32,15.31,15.31,54785.0,15.31,15.32,15.31,15.31,54785.0
2019-06-13 12:40:00,15.31,15.33,15.31,15.31,41545.0,15.31,15.33,15.31,15.31,41545.0
2019-06-13 12:50:00,15.31,15.33,15.31,15.32,36095.0,15.31,15.33,15.31,15.32,36095.0
2019-06-13 13:00:00,15.33,15.34,15.32,15.34,30500.0,15.33,15.34,15.32,15.34,30500.0
2019-06-13 13:10:00,15.33,15.35,15.33,15.34,48985.0,15.33,15.35,15.33,15.34,48985.0
2019-06-13 13:20:00,15.34,15.35,15.33,15.35,48675.0,15.34,15.35,15.33,15.35,48675.0
2019-06-13 13:30:00,15.35,15.37,15.35,15.36,46710.0,15.35,15.37,15.35,15.36,46710.0
2019-06-13 13:40:00,15.35,15.36,15.33,15.35,49210.0,15.35,15.36,15.33,15.35,49210.0
2019-06-13 13:50:00,15.35,15.37,15.35,15.36,64095.0,15.35,15.37,15.35,15.36,64095.0
2019-06-13 14:00:00,15.36,15.36,15.35,15.35,56250.0,15.36,15.36,15.35,15.35,56250.0
2019-06-13 14:10:00,15.35,15.35,15.31,15.31,65500.0,15.35,15.35,15.31,15.31,65500.0
2019-06-13 14:20:00,15.31,15.34,15.31,15.33,63430.0,15.31,15.34,15.31,15.33,63430.0
2019-06-13 14:30:00,15.33,15.34,15.3,15.33,73385.0,15.33,15.34,15.3,15.33,73385.0
2019-06-13 14:40:00,15.32,15.34,15.32,15.33,77510.0,15.32,15.34,15.32,15.33,77510.0
2019-06-13 14:50:00,15.33,15.33,15.31,15.31,60950.0,15.33,15.33,15.31,15.31,60950.0
2019-06-13 15:00:00,15.31,15.32,15.29,15.29,188540.0,15.31,15.32,15.29,15.29,188540.0
2019-06-13 15:10:00,15.29,15.3,15.26,15.26,186915.0,15.29,15.3,15.26,15.26,186915.0
2019-06-13 15:20:00,15.26,15.26,15.24,15.26,87680.0,15.26,15.26,15.24,15.26,87680.0
2019-06-13 15:30:00,15.26,15.29,15.25,15.29,177235.0,15.26,15.29,15.25,15.29,177235.0
2019-06-13 15:40:00,15.28,15.3,15.28,15.3,203415.0,15.28,15.3,15.28,15.3,203415.0
2019-06-13 15:50:00,15.3,15.33,15.28,15.32,336440.0,15.3,15.33,15.28,15.32,336440.0
2019-06-14 09:30:00,15.31,15.43,15.25,15.31,160140.0,15.31,15.43,15.25,15.31,160140.0
2019-06-14 09:40:00,15.33,15.35,15.21,15.32,94430.0,15.33,15.35,15.21,15.32,94430.0
2019-06-14 09:50:00,15.31,15.38,15.25,15.3,98155.0,15.31,15.38,15.25,15.3,98155.0
2019-06-14 10:00:00,15.31,15.37,15.29,15.36,78790.0,15.31,15.37,15.29,15.36,78790.0
2019-06-14 10:10:00,15.36,15.38,15.34,15.35,46155.0,15.36,15.38,15.34,15.35,46155.0
2019-06-14 10:20:00,15.35,15.37,15.32,15.32,57845.0,15.35,15.37,15.32,15.32,57845.0
2019-06-14 10:30:00,15.33,15.35,15.29,15.29,157460.0,15.33,15.35,15.29,15.29,157460.0
2019-06-14 10:40:00,15.29,15.3,15.26,15.28,184425.0,15.29,15.3,15.26,15.28,184425.0
2019-06-14 10:50:00,15.29,15.3,15.21,15.22,122710.0,15.29,15.3,15.21,15.22,122710.0
2019-06-14 11:00:00,15.21,15.21,15.17,15.17,354780.0,15.21,15.21,15.17,15.17,354780.0
2019-06-14 11:10:00,15.16,15.17,15.14,15.16,118565.0,15.16,15.17,15.14,15.16,118565.0
2019-06-14 11:20:00,15.15,15.21,15.15,15.21,74175.0,15.15,15.21,15.15,15.21,74175.0
2019-06-14 11:30:00,15.21,15.25,15.2,15.25,50470.0,15.21,15.25,15.2,15.25,50470.0
2019-06-14 11:40:00,15.24,15.26,15.23,15.23,80300.0,15.24,15.26,15.23,15.23,80300.0
2019-06-14 11:50:00,15.23,15.25,15.2,15.2,56835.0,15.23,15.25,15.2,15.2,56835.0
2019-06-14 12:00:00,15.2,15.21,15.18,15.2,29760.0,15.2,15.21,15.18,15.2,29760.0
2019-06-14 12:10:00,15.19,15.22,15.19,15.22,34025.0,15.19,15.22,15.19,15.22,34025.0
2019-06-14 12:20:00,15.21,15.24,15.2,15.2,507115.0,15.21,15.24,15.2,15.2,507115.0
2019-06-14 12:30:00,15.2,15.22,15.2,15.21,27455.0,15.2,15.22,15.2,15.21,27455.0
2019-06-14 12:40:00,15.21,15.22,15.2,15.22,46850.0,15.21,15.22,15.2,15.22,46850.0
2019-06-14 12:50:00,15.22,15.24,15.21,15.24,19000.0,15.22,15.24,15.21,15.24,19000.0
2019-06-14 13:00:00,15.25,15.25,15.21,15.22,27000.0,15.25,15.25,15.21,15.22,27000.0
2019-06-14 13:10:00,15.22,15.24,15.22,15.23,29330.0,15.22,15.24,15.22,15.23,29330.0
2019-06-14 13:20:00,15.23,15.24,15.22,15.22,30340.0,15.23,15.24,15.22,15.22,30340.0
2019-06-14 13:30:00,15.23,15.23,15.2,15.2,46405.0,15.23,15.23,15.2,15.2,46405.0
2019-06-14 13:40:00,15.2,15.21,15.19,15.21,59785.0,15.2,15.21,15.19,15.21,59785.0
2019-06-14 13:50:00,15.2,15.22,15.2,15.21,24930.0,15.2,15.22,15.2,15.21,24930.0
2019-06-14 14:00:00,15.2,15.23,15.2,15.23,201640.0,15.2,15.23,15.2,15.23,201640.0
2019-06-14 14:10:00,15.23,15.25,15.21,15.21,74545.0,15.23,15.25,15.21,15.21,74545.0
2019-06-14 14:20:00,15.21,15.21,15.19,15.21,58145.0,15.21,15.21,15.19,15.21,58145.0
2019-06-14 14:30:00,15.21,15.22,15.2,15.21,45190.0,15.21,15.22,15.2,15.21,45190.0
2019-06-14 14:40:00,15.21,15.21,15.17,15.17,55590.0,15.21,15.21,15.17,15.17,55590.0
2019-06-14 14:50:00,15.17,15.18,15.16,15.17,49095.0,15.17,15.18,15.16,15.17,49095.0
2019-06-14 15:00:00,15.17,15.19,15.17,15.19,59815.0,15.17,15.19,15.17,15.19,59815.0
2019-06-14 15:10:00,15.19,15.22,15.19,15.21,74250.0,15.19,15.22,15.19,15.21,74250.0
2019-06-14 15:20:00,15.21,15.22,15.19,15.21,77500.0,15.21,15.22,15.19,15.21,77500.0
2019-06-14 15:30:00,15.21,15.22,15.2,15.2,224055.0,15.21,15.22,15.2,15.2,224055.0
2019-06-14 15:40:00,15.2,15.2,15.19,15.19,181295.0,15.2,15.2,15.19,15.19,181295.0
2019-06-14 15:50:00,15.19,15.2,15.14,15.14,433825.0,15.19,15.2,15.14,15.14,433825.0
2019-06-17 09:30:00,15.11,15.18,15.11,15.16,142430.0,15.11,15.18,15.11,15.16,142430.0
2019-06-17 09:40:00,15.18,15.26,15.18,15.25,69555.0,15.18,15.26,15.18,15.25,69555.0
2019-06-17 09:50:00,15.25,15.28,15.23,15.26,120260.0,15.25,15.28,15.23,15.26,120260.0
2019-06-17 10:00:00,15.26,15.32,15.24,15.31,178640.0,15.26,15.32,15.24,15.31,178640.0
2019-06-17 10:10:00,15.31,15.34,15.2,15.2,106845.0,15.31,15.34,15.2,15.2,106845.0
2019-06-17 10:20:00,15.2,15.21,15.15,15.15,94895.0,15.2,15.21,15.15,15.15,94895.0
2019-06-17 10:30:00,15.15,15.19,15.11,15.18,106660.0,15.15,15.19,15.11,15.18,106660.0
2019-06-17 10:40:00,15.18,15.18,15.09,15.09,51725.0,15.18,15.18,15.09,15.09,51725.0
2019-06-17 10:50:00,15.09,15.11,15.05,15.09,58020.0,15.09,15.11,15.05,15.09,58020.0
2019-06-17 11:00:00,15.09,15.1,15.04,15.06,60450.0,15.09,15.1,15.04,15.06,60450.0
2019-06-17 11:10:00,15.07,15.11,15.06,15.1,95660.0,15.07,15.11,15.06,15.1,95660.0
2019-06-17 11:20:00,15.1,15.11,15.06,15.08,64325.0,15.1,15.11,15.06,15.08,64325.0
2019-06-17 11:30:00,15.08,15.08,15.0,15.01,59915.0,15.08,15.08,15.0,15.01,59915.0
2019-06-17 11:40:00,15.01,15.02,14.99,15.0,64500.0,15.01,15.02,14.99,15.0,64500.0
2019-06-17 11:50:00,15.0,15.01,14.96,14.96,59315.0,15.0,15.01,14.96,14.96,59315.0
2019-06-17 12:00:00,14.96,14.97,14.94,14.94,57985.0,14.96,14.97,14.94,14.94,57985.0
2019-06-17 12:10:00,14.94,14.98,14.94,14.96,121595.0,14.94,14.98,14.94,14.96,121595.0
2019-06-17 12:20:00,14.95,14.98,14.95,14.98,43080.0,14.95,14.98,14.95,14.98,43080.0
2019-06-17 12:30:00,14.98,15.0,14.97,14.99,76125.0,14.98,15.0,14.97,14.99,76125.0
2019-06-17 12:40:00,14.99,14.99,14.96,14.97,89975.0,14.99,14.99,14.96,14.97,89975.0
2019-06-17 12:50:00,14.97,14.99,14.97,14.97,33650.0,14.97,14.99,14.97,14.97,33650.0
2019-06-17 13:00:00,14.98,14.98,14.97,14.97,45725.0,14.98,14.98,14.97,14.97,45725.0
2019-06-17 13:10:00,14.98,15.0,14.98,15.0,29280.0,14.98,15.0,14.98,15.0,29280.0
2019-06-17 13:20:00,15.0,15.0,14.98,14.99,33245.0,15.0,15.0,14.98,14.99,33245.0
2019-06-17 13:30:00,14.99,15.0,14.98,14.98,45045.0,14.99,15.0,14.98,14.98,45045.0
2019-06-17 13:40:00,14.98,14.99,14.97,14.98,39160.0,14.98,14.99,14.97,14.98,39160.0
2019-06-17 13:50:00,14.98,15.01,14.98,15.0,24560.0,14.98,15.01,14.98,15.0,24560.0
2019-06-17 14:00:00,15.0,15.01,14.98,14.99,32660.0,15.0,15.01,14.98,14.99,32660.0
2019-06-17 14:10:00,14.98,14.99,14.97,14.98,52055.0,14.98,14.99,14.97,14.98,52055.0
2019-06-17 14:20:00,14.97,14.97,14.93,14.94,54500.0,14.97,14.97,14.93,14.94,54500.0
2019-06-17 14:30:00,14.94,14.94,14.92,14.92,58595.0,14.94,14.94,14.92,14.92,58595.0
2019-06-17 14:40:00,14.92,14.93,14.91,14.91,96820.0,14.92,14.93,14.91,14.91,96820.0
2019-06-17 14:50:00,14.91,14.93,14.91,14.92,119490.0,14.91,14.93,14.91,14.92,119490.0
2019-06-17 15:00:00,14.93,14.96,14.91,14.94,64140.0,14.93,14.96,14.91,14.94,64140.0
2019-06-17 15:10:00,14.94,14.94,14.9,14.9,81425.0,14.94,14.94,14.9,14.9,81425.0
2019-06-17 15:20:00,14.9,14.93,14.9,14.93,76750.0,14.9,14.93,14.9,14.93,76750.0
2019-06-17 15:30:00,14.93,14.94,14.91,14.93,75105.0,14.93,14.94,14.91,14.93,75105.0
2019-06-17 15:40:00,14.93,14.94,14.91,14.91,104540.0,14.93,14.94,14.91,14.91,104540.0
2019-06-17 15:50:00,14.91,14.91,14.89,14.91,491005.0,14.91,14.91,14.89,14.91,491005.0
2019-06-18 09:30:00,15.15,15.15,14.99,15.08,253350.0,15.15,15.15,14.99,15.08,253350.0
2019-06-18 09:40:00,15.09,15.11,15.03,15.07,397125.0,15.09,15.11,15.03,15.07,397125.0
2019-06-18 09:50:00,15.05,15.09,15.03,15.07,149695.0,15.05,15.09,15.03,15.07,149695.0
2019-06-18 10:00:00,15.08,15.12,15.02,15.05,163735.0,15.08,15.12,15.02,15.05,163735.0
2019-06-18 10:10:00,15.04,15.09,15.03,15.05,83460.0,15.04,15.09,15.03,15.05,83460.0
2019-06-18 10:20:00,15.07,15.08,15.04,15.06,62415.0,15.07,15.08,15.04,15.06,62415.0
2019-06-18 10:30:00,15.06,15.07,15.03,15.03,105315.0,15.06,15.07,15.03,15.03,105315.0
2019-06-18 10:40:00,15.04,15.05,15.03,15.04,24560.0,15.04,15.05,15.03,15.04,24560.0
2019-06-18 10:50:00,15.03,15.06,15.01,15.04,48050.0,15.03,15.06,15.01,15.04,48050.0
2019-06-18 11:00:00,15.03,15.06,15.03,15.04,52545.0,15.03,15.06,15.03,15.04,52545.0
2019-06-18 11:10:00,15.04,15.05,15.01,15.01,55810.0,15.04,15.05,15.01,15.01,55810.0
2019-06-18 11:20:00,15.01,15.01,14.96,14.99,64190.0,15.01,15.01,14.96,14.99,64190.0
2019-06-18 11:30:00,14.99,15.0,14.97,15.0,35380.0,14.99,15.0,14.97,15.0,35380.0
2019-06-18 11:40:00,14.99,15.0,14.96,14.97,24625.0,14.99,15.0,14.96,14.97,24625.0
2019-06-18 11:50:00,14.96,14.96,14.94,14.95,26345.0,14.96,14.96,14.94,14.95,26345.0
2019-06-18 12:00:00,14.95,14.96,14.95,14.95,37025.0,14.95,14.96,14.95,14.95,37025.0
2019-06-18 12:10:00,14.95,14.97,14.95,14.97,91565.0,14.95,14.97,14.95,14.97,91565.0
2019-06-18 12:20:00,14.97,15.0,14.95,14.96,68065.0,14.97,15.0,14.95,14.96,68065.0
2019-06-18 12:30:00,14.96,14.97,14.95,14.97,100120.0,14.96,14.97,14.95,14.97,100120.0
2019-06-18 12:40:00,14.97,14.99,14.97,14.98,50990.0,14.97,14.99,14.97,14.98,50990.0
2019-06-18 12:50:00,14.98,14.99,14.96,14.97,55475.0,14.98,14.99,14.96,14.97,55475.0
2019-06-18 13:00:00,14.98,14.98,14.95,14.96,166080.0,14.98,14.98,14.95,14.96,166080.0
2019-06-18 13:10:00,14.96,14.98,14.95,14.96,139865.0,14.96,14.98,14.95,14.96,139865.0
2019-06-18 13:20:00,14.96,14.96,14.93,14.94,36215.0,14.96,14.96,14.93,14.94,36215.0
2019-06-18 13:30:00,14.94,14.98,14.94,14.98,99335.0,14.94,14.98,14.94,14.98,99335.0
2019-06-18 13:40:00,14.97,15.0,14.97,15.0,145040.0,14.97,15.0,14.97,15.0,145040.0
2019-06-18 13:50:00,15.01,15.01,14.99,15.0,107960.0,15.01,15.01,14.99,15.0,107960.0
2019-06-18 14:00:00,15.0,15.0,14.99,15.0,67095.0,15.0,15.0,14.99,15.0,67095.0
2019-06-18 14:10:00,15.0,15.01,15.0,15.01,53755.0,15.0,15.01,15.0,15.01,53755.0
2019-06-18 14:20:00,15.01,15.03,15.0,15.02,46530.0,15.01,15.03,15.0,15.02,46530.0
2019-06-18 14:30:00,15.02,15.02,14.99,15.0,42920.0,15.02,15.02,14.99,15.0,42920.0
2019-06-18 14:40:00,15.0,15.0,14.99,14.99,33255.0,15.0,15.0,14.99,14.99,33255.0
2019-06-18 14:50:00,14.99,14.99,14.97,14.98,53115.0,14.99,14.99,14.97,14.98,53115.0
2019-06-18 15:00:00,14.98,15.0,14.97,14.99,88500.0,14.98,15.0,14.97,14.99,88500.0
2019-06-18 15:10:00,14.99,14.99,14.96,14.97,93645.0,14.99,14.99,14.96,14.97,93645.0
2019-06-18 15:20:00,14.97,14.99,14.97,14.98,72780.0,14.97,14.99,14.97,14.98,72780.0
2019-06-18 15:30:00,14.98,15.0,14.97,14.99,143605.0,14.98,15.0,14.97,14.99,143605.0
2019-06-18 15:40:00,14.99,14.99,14.97,14.99,116880.0,14.99,14.99,14.97,14.99,116880.0
2019-06-18 15:50:00,14.99,14.99,14.97,14.99,353010.0,14.99,14.99,14.97,14.99,353010.0
2019-06-19 09:30:00,15.06,15.1,14.94,14.95,102410.0,15.06,15.1,14.94,14.95,102410.0
2019-06-19 09:40:00,14.98,14.98,14.9,14.92,51380.0,14.98,14.98,14.9,14.92,51380.0
2019-06-19 09:50:00,14.91,14.97,14.9,14.97,68430.0,14.91,14.97,14.9,14.97,68430.0
2019-06-19 10:00:00,14.98,15.04,14.96,15.01,61990.0,14.98,15.04,14.96,15.01,61990.0
2019-06-19 10:10:00,15.01,15.08,15.01,15.07,38940.0,15.01,15.08,15.01,15.07,38940.0
2019-06-19 10:20:00,15.07,15.09,15.05,15.06,27725.0,15.07,15.09,15.05,15.06,27725.0
2019-06-19 10:30:00,15.05,15.08,15.02,15.06,138165.0,15.05,15.08,15.02,15.06,138165.0
2019-06-19 10:40:00,15.06,15.08,15.04,15.06,44170.0,15.06,15.08,15.04,15.06,44170.0
2019-06-19 10:50:00,15.06,15.1,15.05,15.09,363850.0,15.06,15.1,15.05,15.09,363850.0
2019-06-19 11:00:00,15.1,15.1,15.06,15.09,102665.0,15.1,15.1,15.06,15.09,102665.0
2019-06-19 11:10:00,15.09,15.11,15.08,15.1,84400.0,15.09,15.11,15.08,15.1,84400.0
2019-06-19 11:20:00,15.1,15.11,15.09,15.11,26930.0,15.1,15.11,15.09,15.11,26930.0
2019-06-19 11:30:00,15.11,15.11,15.07,15.07,15505.0,15.11,15.11,15.07,15.07,15505.0
2019-06-19 11:40:00,15.07,15.1,15.06,15.1,32595.0,15.07,15.1,15.06,15.1,32595.0
2019-06-19 11:50:00,15.1,15.11,15.08,15.08,35375.0,15.1,15.11,15.08,15.08,35375.0
2019-06-19 12:00:00,15.09,15.09,15.05,15.07,34165.0,15.09,15.09,15.05,15.07,34165.0
2019-06-19 12:10:00,15.07,15.08,15.07,15.07,20500.0,15.07,15.08,15.07,15.07,20500.0
2019-06-19 12:20:00,15.07,15.07,15.04,15.05,18560.0,15.07,15.07,15.04,15.05,18560.0
2019-06-19 12:30:00,15.04,15.05,15.03,15.04,25265.0,15.04,15.05,15.03,15.04,25265.0
2019-06-19 12:40:00,15.04,15.05,15.03,15.03,14165.0,15.04,15.05,15.03,15.03,14165.0
2019-06-19 12:50:00,15.05,15.05,15.04,15.04,25150.0,15.05,15.05,15.04,15.04,25150.0
2019-06-19 13:00:00,15.04,15.04,15.02,15.02,26530.0,15.04,15.04,15.02,15.02,26530.0
2019-06-19 13:10:00,15.02,15.04,15.02,15.04,25365.0,15.02,15.04,15.02,15.04,25365.0
2019-06-19 13:20:00,15.04,15.06,15.04,15.06,39125.0,15.04,15.06,15.04,15.06,39125.0
2019-06-19 13:30:00,15.06,15.08,15.06,15.07,33060.0,15.06,15.08,15.06,15.07,33060.0
2019-06-19 13:40:00,15.07,15.07,15.05,15.06,61160.0,15.07,15.07,15.05,15.06,61160.0
2019-06-19 13:50:00,15.06,15.11,15.06,15.1,72520.0,15.06,15.11,15.06,15.1,72520.0
2019-06-19 14:00:00,15.1,15.2,15.07,15.14,100795.0,15.1,15.2,15.07,15.14,100795.0
2019-06-19 14:10:00,15.14,15.18,15.11,15.18,72180.0,15.14,15.18,15.11,15.18,72180.0
2019-06-19 14:20:00,15.17,15.2,15.16,15.2,140200.0,15.17,15.2,15.16,15.2,140200.0
2019-06-19 14:30:00,15.2,15.23,15.17,15.18,82085.0,15.2,15.23,15.17,15.18,82085.0
2019-06-19 14:40:00,15.18,15.24,15.17,15.22,82005.0,15.18,15.24,15.17,15.22,82005.0
2019-06-19 14:50:00,15.22,15.24,15.21,15.23,61695.0,15.22,15.24,15.21,15.23,61695.0
2019-06-19 15:00:00,15.23,15.31,15.23,15.31,111295.0,15.23,15.31,15.23,15.31,111295.0
2019-06-19 15:10:00,15.31,15.34,15.3,15.34,126220.0,15.31,15.34,15.3,15.34,126220.0
2019-06-19 15:20:00,15.34,15.35,15.29,15.32,75945.0,15.34,15.35,15.29,15.32,75945.0
2019-06-19 15:30:00,15.32,15.35,15.32,15.32,125905.0,15.32,15.35,15.32,15.32,125905.0
2019-06-19 15:40:00,15.32,15.39,15.31,15.38,166895.0,15.32,15.39,15.31,15.38,166895.0
2019-06-19 15:50:00,15.38,15.43,15.37,15.39,588180.0,15.38,15.43,15.37,15.39,588180.0
2019-06-20 09:30:00,15.57,15.72,15.57,15.68,190850.0,15.57,15.72,15.57,15.68,190850.0
2019-06-20 09:40:00,15.69,15.77,15.64,15.77,116385.0,15.69,15.77,15.64,15.77,116385.0
2019-06-20 09:50:00,15.76,15.86,15.75,15.79,179965.0,15.76,15.86,15.75,15.79,179965.0
2019-06-20 10:00:00,15.8,15.82,15.74,15.8,156110.0,15.8,15.82,15.74,15.8,156110.0
2019-06-20 10:10:00,15.81,15.82,15.73,15.73,115470.0,15.81,15.82,15.73,15.73,115470.0
2019-06-20 10:20:00,15.72,15.72,15.62,15.64,174170.0,15.72,15.72,15.62,15.64,174170.0
2019-06-20 10:30:00,15.65,15.67,15.52,15.52,165940.0,15.65,15.67,15.52,15.52,165940.0
2019-06-20 10:40:00,15.52,15.55,15.51,15.53,178625.0,15.52,15.55,15.51,15.53,178625.0
2019-06-20 10:50:00,15.53,15.54,15.49,15.49,256030.0,15.53,15.54,15.49,15.49,256030.0
2019-06-20 11:00:00,15.5,15.52,15.46,15.46,84305.0,15.5,15.52,15.46,15.46,84305.0
2019-06-20 11:10:00,15.46,15.47,15.38,15.4,56900.0,15.46,15.47,15.38,15.4,56900.0
2019-06-20 11:20:00,15.4,15.46,15.4,15.45,127100.0,15.4,15.46,15.4,15.45,127100.0
2019-06-20 11:30:00,15.45,15.48,15.44,15.47,132475.0,15.45,15.48,15.44,15.47,132475.0
2019-06-20 11:40:00,15.47,15.47,15.44,15.45,130480.0,15.47,15.47,15.44,15.45,130480.0
2019-06-20 11:50:00,15.45,15.47,15.45,15.47,82275.0,15.45,15.47,15.45,15.47,82275.0
2019-06-20 12:00:00,15.47,15.5,15.46,15.48,74465.0,15.47,15.5,15.46,15.48,74465.0
2019-06-20 12:10:00,15.46,15.46,15.33,15.34,55910.0,15.46,15.46,15.33,15.34,55910.0
2019-06-20 12:20:00,15.34,15.4,15.33,15.38,47080.0,15.34,15.4,15.33,15.38,47080.0
2019-06-20 12:30:00,15.39,15.39,15.36,15.37,56565.0,15.39,15.39,15.36,15.37,56565.0
2019-06-20 12:40:00,15.37,15.41,15.36,15.38,82525.0,15.37,15.41,15.36,15.38,82525.0
2019-06-20 12:50:00,15.39,15.39,15.36,15.38,51995.0,15.39,15.39,15.36,15.38,51995.0
2019-06-20 13:00:00,15.38,15.38,15.36,15.37,106120.0,15.38,15.38,15.36,15.37,106120.0
2019-06-20 13:10:00,15.37,15.37,15.34,15.36,63765.0,15.37,15.37,15.34,15.36,63765.0
2019-06-20 13:20:00,15.36,15.38,15.35,15.37,27080.0,15.36,15.38,15.35,15.37,27080.0
2019-06-20 13:30:00,15.38,15.38,15.36,15.37,51390.0,15.38,15.38,15.36,15.37,51390.0
2019-06-20 13:40:00,15.36,15.38,15.35,15.35,97565.0,15.36,15.38,15.35,15.35,97565.0
2019-06-20 13:50:00,15.35,15.36,15.33,15.34,47300.0,15.35,15.36,15.33,15.34,47300.0
2019-06-20 14:00:00,15.34,15.35,15.31,15.31,82845.0,15.34,15.35,15.31,15.31,82845.0
2019-06-20 14:10:00,15.32,15.32,15.29,15.32,87625.0,15.32,15.32,15.29,15.32,87625.0
2019-06-20 14:20:00,15.32,15.32,15.28,15.3,100210.0,15.32,15.32,15.28,15.3,100210.0
2019-06-20 14:30:00,15.3,15.31,15.29,15.29,70625.0,15.3,15.31,15.29,15.29,70625.0
2019-06-20 14:40:00,15.29,15.33,15.29,15.32,67940.0,15.29,15.33,15.29,15.32,67940.0
2019-06-20 14:50:00,15.32,15.33,15.3,15.31,60945.0,15.32,15.33,15.3,15.31,60945.0
2019-06-20 15:00:00,15.31,15.33,15.31,15.31,88310.0,15.31,15.33,15.31,15.31,88310.0
2019-06-20 15:10:00,15.31,15.33,15.29,15.31,126940.0,15.31,15.33,15.29,15.31,126940.0
2019-06-20 15:20:00,15.31,15.34,15.31,15.34,277060.0,15.31,15.34,15.31,15.34,277060.0
2019-06-20 15:30:00,15.34,15.36,15.33,15.33,180695.0,15.34,15.36,15.33,15.33,180695.0
2019-06-20 15:40:00,15.34,15.39,15.32,15.39,475900.0,15.34,15.39,15.32,15.39,475900.0
2019-06-20 15:50:00,15.39,15.43,15.38,15.39,898170.0,15.39,15.43,15.38,15.39,898170.0
2019-06-21 09:30:00,15.39,15.48,15.35,15.41,711165.0,15.39,15.48,15.35,15.41,711165.0
2019-06-21 09:40:00,15.41,15.44,15.33,15.34,32675.0,15.41,15.44,15.33,15.34,32675.0
2019-06-21 09:50:00,15.32,15.37,15.28,15.34,89420.0,15.32,15.37,15.28,15.34,89420.0
2019-06-21 10:00:00,15.34,15.34,15.28,15.31,44520.0,15.34,15.34,15.28,15.31,44520.0
2019-06-21 10:10:00,15.31,15.31,15.23,15.24,62250.0,15.31,15.31,15.23,15.24,62250.0
2019-06-21 10:20:00,15.24,15.26,15.23,15.23,85605.0,15.24,15.26,15.23,15.23,85605.0
2019-06-21 10:30:00,15.22,15.28,15.22,15.24,94905.0,15.22,15.28,15.22,15.24,94905.0
2019-06-21 10:40:00,15.24,15.32,15.24,15.3,125025.0,15.24,15.32,15.24,15.3,125025.0
2019-06-21 10:50:00,15.29,15.3,15.24,15.25,75205.0,15.29,15.3,15.24,15.25,75205.0
2019-06-21 11:00:00,15.25,15.3,15.23,15.28,119190.0,15.25,15.3,15.23,15.28,119190.0
2019-06-21 11:10:00,15.27,15.27,15.21,15.21,121535.0,15.27,15.27,15.21,15.21,121535.0
2019-06-21 11:20:00,15.21,15.22,15.17,15.19,87780.0,15.21,15.22,15.17,15.19,87780.0
2019-06-21 11:30:00,15.19,15.2,15.16,15.17,72035.0,15.19,15.2,15.16,15.17,72035.0
2019-06-21 11:40:00,15.17,15.18,15.13,15.13,71540.0,15.17,15.18,15.13,15.13,71540.0
2019-06-21 11:50:00,15.13,15.14,15.09,15.1,77280.0,15.13,15.14,15.09,15.1,77280.0
2019-06-21 12:00:00,15.1,15.12,15.06,15.06,195065.0,15.1,15.12,15.06,15.06,195065.0
2019-06-21 12:10:00,15.06,15.06,15.02,15.03,198775.0,15.06,15.06,15.02,15.03,198775.0
2019-06-21 12:20:00,15.02,15.03,15.0,15.02,80435.0,15.02,15.03,15.0,15.02,80435.0
2019-06-21 12:30:00,15.01,15.04,15.01,15.02,107465.0,15.01,15.04,15.01,15.02,107465.0
2019-06-21 12:40:00,15.02,15.05,15.02,15.05,78850.0,15.02,15.05,15.02,15.05,78850.0
2019-06-21 12:50:00,15.06,15.06,15.04,15.05,75285.0,15.06,15.06,15.04,15.05,75285.0
2019-06-21 13:00:00,15.05,15.06,15.04,15.05,71755.0,15.05,15.06,15.04,15.05,71755.0
2019-06-21 13:10:00,15.05,15.1,15.05,15.06,76795.0,15.05,15.1,15.05,15.06,76795.0
2019-06-21 13:20:00,15.06,15.06,15.0,15.03,115740.0,15.06,15.06,15.0,15.03,115740.0
2019-06-21 13:30:00,15.03,15.04,15.02,15.04,64590.0,15.03,15.04,15.02,15.04,64590.0
2019-06-21 13:40:00,15.04,15.06,15.04,15.06,68710.0,15.04,15.06,15.04,15.06,68710.0
2019-06-21 13:50:00,15.06,15.08,15.04,15.08,167825.0,15.06,15.08,15.04,15.08,167825.0
2019-06-21 14:00:00,15.08,15.12,15.08,15.1,63425.0,15.08,15.12,15.08,15.1,63425.0
2019-06-21 14:10:00,15.1,15.1,15.08,15.09,55765.0,15.1,15.1,15.08,15.09,55765.0
2019-06-21 14:20:00,15.09,15.1,15.07,15.09,56280.0,15.09,15.1,15.07,15.09,56280.0
2019-06-21 14:30:00,15.09,15.13,15.08,15.13,89235.0,15.09,15.13,15.08,15.13,89235.0
2019-06-21 14:40:00,15.13,15.16,15.13,15.15,68935.0,15.13,15.16,15.13,15.15,68935.0
2019-06-21 14:50:00,15.15,15.16,15.13,15.14,84575.0,15.15,15.16,15.13,15.14,84575.0
2019-06-21 15:00:00,15.14,15.17,15.14,15.17,63800.0,15.14,15.17,15.14,15.17,63800.0
2019-06-21 15:10:00,15.17,15.2,15.17,15.2,123750.0,15.17,15.2,15.17,15.2,123750.0
2019-06-21 15:20:00,15.2,15.2,15.17,15.17,111860.0,15.2,15.2,15.17,15.17,111860.0
2019-06-21 15:30:00,15.17,15.2,15.16,15.19,173045.0,15.17,15.2,15.16,15.19,173045.0
2019-06-21 15:40:00,15.19,15.22,15.19,15.21,225545.0,15.19,15.22,15.19,15.21,225545.0
2019-06-21 15:50:00,15.21,15.29,15.2,15.22,1078650.0,15.21,15.29,15.2,15.22,1078650.0
2019-06-24 09:30:00,15.81,15.84,15.56,15.58,453035.0,15.81,15.84,15.56,15.58,453035.0
2019-06-24 09:40:00,15.58,15.59,15.38,15.43,737115.0,15.58,15.59,15.38,15.43,737115.0
2019-06-24 09:50:00,15.42,15.45,15.19,15.23,287625.0,15.42,15.45,15.19,15.23,287625.0
2019-06-24 10:00:00,15.25,15.36,15.25,15.34,112140.0,15.25,15.36,15.25,15.34,112140.0
2019-06-24 10:10:00,15.35,15.41,15.3,15.32,162910.0,15.35,15.41,15.3,15.32,162910.0
2019-06-24 10:20:00,15.33,15.41,15.32,15.41,141875.0,15.33,15.41,15.32,15.41,141875.0
2019-06-24 10:30:00,15.41,15.43,15.39,15.43,135150.0,15.41,15.43,15.39,15.43,135150.0
2019-06-24 10:40:00,15.43,15.48,15.41,15.45,165040.0,15.43,15.48,15.41,15.45,165040.0
2019-06-24 10:50:00,15.46,15.47,15.44,15.47,159920.0,15.46,15.47,15.44,15.47,159920.0
2019-06-24 11:00:00,15.47,15.49,15.45,15.48,113255.0,15.47,15.49,15.45,15.48,113255.0
2019-06-24 11:10:00,15.48,15.48,15.42,15.42,79940.0,15.48,15.48,15.42,15.42,79940.0
2019-06-24 11:20:00,15.42,15.48,15.4,15.48,87425.0,15.42,15.48,15.4,15.48,87425.0
2019-06-24 11:30:00,15.47,15.5,15.46,15.49,76695.0,15.47,15.5,15.46,15.49,76695.0
2019-06-24 11:40:00,15.49,15.5,15.45,15.47,78470.0,15.49,15.5,15.45,15.47,78470.0
2019-06-24 11:50:00,15.47,15.49,15.46,15.47,80180.0,15.47,15.49,15.46,15.47,80180.0
2019-06-24 12:00:00,15.47,15.49,15.45,15.46,48410.0,15.47,15.49,15.45,15.46,48410.0
2019-06-24 12:10:00,15.46,15.47,15.45,15.45,58485.0,15.46,15.47,15.45,15.45,58485.0
2019-06-24 12:20:00,15.45,15.46,15.42,15.43,51995.0,15.45,15.46,15.42,15.43,51995.0
2019-06-24 12:30:00,15.42,15.46,15.42,15.45,100840.0,15.42,15.46,15.42,15.45,100840.0
2019-06-24 12:40:00,15.45,15.45,15.41,15.42,42500.0,15.45,15.45,15.41,15.42,42500.0
2019-06-24 12:50:00,15.42,15.43,15.41,15.42,50730.0,15.42,15.43,15.41,15.42,50730.0
2019-06-24 13:00:00,15.42,15.43,15.38,15.39,56325.0,15.42,15.43,15.38,15.39,56325.0
2019-06-24 13:10:00,15.4,15.4,15.37,15.39,59045.0,15.4,15.4,15.37,15.39,59045.0
2019-06-24 13:20:00,15.39,15.39,15.37,15.37,43010.0,15.39,15.39,15.37,15.37,43010.0
2019-06-24 13:30:00,15.38,15.38,15.34,15.35,63565.0,15.38,15.38,15.34,15.35,63565.0
2019-06-24 13:40:00,15.35,15.36,15.33,15.34,39915.0,15.35,15.36,15.33,15.34,39915.0
2019-06-24 13:50:00,15.33,15.33,15.29,15.3,54915.0,15.33,15.33,15.29,15.3,54915.0
2019-06-24 14:00:00,15.29,15.3,15.27,15.28,149580.0,15.29,15.3,15.27,15.28,149580.0
2019-06-24 14:10:00,15.28,15.28,15.25,15.27,64260.0,15.28,15.28,15.25,15.27,64260.0
2019-06-24 14:20:00,15.27,15.29,15.27,15.29,97870.0,15.27,15.29,15.27,15.29,97870.0
2019-06-24 14:30:00,15.29,15.29,15.25,15.25,102200.0,15.29,15.29,15.25,15.25,102200.0
2019-06-24 14:40:00,15.25,15.25,15.22,15.23,129200.0,15.25,15.25,15.22,15.23,129200.0
2019-06-24 14:50:00,15.22,15.23,15.21,15.21,91580.0,15.22,15.23,15.21,15.21,91580.0
2019-06-24 15:00:00,15.21,15.22,15.17,15.2,490230.0,15.21,15.22,15.17,15.2,490230.0
2019-06-24 15:10:00,15.2,15.21,15.18,15.2,317245.0,15.2,15.21,15.18,15.2,317245.0
2019-06-24 15:20:00,15.2,15.21,15.18,15.19,240060.0,15.2,15.21,15.18,15.19,240060.0
2019-06-24 15:30:00,15.19,15.19,15.14,15.14,235185.0,15.19,15.19,15.14,15.14,235185.0
2019-06-24 15:40:00,15.14,15.18,15.14,15.17,241970.0,15.14,15.18,15.14,15.17,241970.0
2019-06-24 15:50:00,15.17,15.18,15.16,15.17,458520.0,15.17,15.18,15.16,15.17,458520.0
2019-06-25 09:30:00,15.22,15.26,15.12,15.12,219750.0,15.22,15.26,15.12,15.12,219750.0
2019-06-25 09:40:00,15.13,15.2,15.12,15.12,78415.0,15.13,15.2,15.12,15.12,78415.0
2019-06-25 09:50:00,15.13,15.23,15.12,15.23,192040.0,15.13,15.23,15.12,15.23,192040.0
2019-06-25 10:00:00,15.23,15.3,15.19,15.2,118025.0,15.23,15.3,15.19,15.2,118025.0
2019-06-25 10:10:00,15.2,15.21,15.16,15.2,199495.0,15.2,15.21,15.16,15.2,199495.0
2019-06-25 10:20:00,15.2,15.23,15.16,15.23,133210.0,15.2,15.23,15.16,15.23,133210.0
2019-06-25 10:30:00,15.23,15.27,15.19,15.19,121425.0,15.23,15.27,15.19,15.19,121425.0
2019-06-25 10:40:00,15.19,15.24,15.16,15.16,85875.0,15.19,15.24,15.16,15.16,85875.0
2019-06-25 10:50:00,15.16,15.17,15.09,15.11,48680.0,15.16,15.17,15.09,15.11,48680.0
2019-06-25 11:00:00,15.11,15.11,15.07,15.07,55940.0,15.11,15.11,15.07,15.07,55940.0
2019-06-25 11:10:00,15.08,15.14,15.05,15.12,79920.0,15.08,15.14,15.05,15.12,79920.0
2019-06-25 11:20:00,15.13,15.14,15.09,15.09,123470.0,15.13,15.14,15.09,15.09,123470.0
2019-06-25 11:30:00,15.1,15.12,15.09,15.11,44430.0,15.1,15.12,15.09,15.11,44430.0
2019-06-25 11:40:00,15.11,15.15,15.1,15.15,46950.0,15.11,15.15,15.1,15.15,46950.0
2019-06-25 11:50:00,15.15,15.15,15.06,15.06,62205.0,15.15,15.15,15.06,15.06,62205.0
2019-06-25 12:00:00,15.07,15.13,15.07,15.12,56210.0,15.07,15.13,15.07,15.12,56210.0
2019-06-25 12:10:00,15.13,15.13,15.11,15.12,36175.0,15.13,15.13,15.11,15.12,36175.0
2019-06-25 12:20:00,15.13,15.13,15.11,15.11,26725.0,15.13,15.13,15.11,15.11,26725.0
2019-06-25 12:30:00,15.12,15.13,15.08,15.08,138165.0,15.12,15.13,15.08,15.08,138165.0
2019-06-25 12:40:00,15.08,15.1,15.06,15.1,95325.0,15.08,15.1,15.06,15.1,95325.0
2019-06-25 12:50:00,15.1,15.13,15.08,15.08,162510.0,15.1,15.13,15.08,15.08,162510.0
2019-06-25 13:00:00,15.08,15.08,15.04,15.06,99285.0,15.08,15.08,15.04,15.06,99285.0
2019-06-25 13:10:00,15.08,15.09,15.07,15.07,21615.0,15.08,15.09,15.07,15.07,21615.0
2019-06-25 13:20:00,15.08,15.08,15.05,15.08,36500.0,15.08,15.08,15.05,15.08,36500.0
2019-06-25 13:30:00,15.08,15.11,15.07,15.1,41965.0,15.08,15.11,15.07,15.1,41965.0
2019-06-25 13:40:00,15.09,15.12,15.09,15.1,27780.0,15.09,15.12,15.09,15.1,27780.0
2019-06-25 13:50:00,15.1,15.1,15.05,15.06,74380.0,15.1,15.1,15.05,15.06,74380.0
2019-06-25 14:00:00,15.06,15.06,15.03,15.03,63760.0,15.06,15.06,15.03,15.03,63760.0
2019-06-25 14:10:00,15.03,15.07,15.02,15.06,132825.0,15.03,15.07,15.02,15.06,132825.0
2019-06-25 14:20:00,15.06,15.06,15.02,15.03,231730.0,15.06,15.06,15.02,15.03,231730.0
2019-06-25 14:30:00,15.02,15.02,14.94,14.96,75085.0,15.02,15.02,14.94,14.96,75085.0
2019-06-25 14:40:00,14.96,15.0,14.93,15.0,115300.0,14.96,15.0,14.93,15.0,115300.0
2019-06-25 14:50:00,15.0,15.02,14.99,15.01,85615.0,15.0,15.02,14.99,15.01,85615.0
2019-06-25 15:00:00,15.01,15.03,15.0,15.0,158645.0,15.01,15.03,15.0,15.0,158645.0
2019-06-25 15:10:00,15.0,15.01,14.96,14.97,233750.0,15.0,15.01,14.96,14.97,233750.0
2019-06-25 15:20:00,14.97,15.01,14.97,15.01,206215.0,14.97,15.01,14.97,15.01,206215.0
2019-06-25 15:30:00,15.01,15.02,14.98,15.02,184930.0,15.01,15.02,14.98,15.02,184930.0
2019-06-25 15:40:00,15.02,15.03,14.97,14.98,200755.0,15.02,15.03,14.97,14.98,200755.0
2019-06-25 15:50:00,14.97,14.99,14.95,14.98,443335.0,14.97,14.99,14.95,14.98,443335.0
2019-06-26 09:30:00,15.08,15.26,15.01,15.13,170945.0,15.08,15.26,15.01,15.13,170945.0
2019-06-26 09:40:00,15.16,15.22,15.05,15.08,85840.0,15.16,15.22,15.05,15.08,85840.0
2019-06-26 09:50:00,15.06,15.13,15.03,15.09,54140.0,15.06,15.13,15.03,15.09,54140.0
2019-06-26 10:00:00,15.1,15.11,15.06,15.11,41550.0,15.1,15.11,15.06,15.11,41550.0
2019-06-26 10:10:00,15.11,15.12,14.97,14.97,135040.0,15.11,15.12,14.97,14.97,135040.0
2019-06-26 10:20:00,14.98,15.05,14.96,15.04,173480.0,14.98,15.05,14.96,15.04,173480.0
2019-06-26 10:30:00,15.03,15.08,15.03,15.04,77450.0,15.03,15.08,15.03,15.04,77450.0
2019-06-26 10:40:00,15.04,15.06,15.0,15.06,118150.0,15.04,15.06,15.0,15.06,118150.0
2019-06-26 10:50:00,15.06,15.06,15.01,15.03,77995.0,15.06,15.06,15.01,15.03,77995.0
2019-06-26 11:00:00,15.03,15.04,15.01,15.02,97860.0,15.03,15.04,15.01,15.02,97860.0
2019-06-26 11:10:00,15.02,15.04,15.01,15.02,117480.0,15.02,15.04,15.01,15.02,117480.0
2019-06-26 11:20:00,15.02,15.06,15.02,15.06,180605.0,15.02,15.06,15.02,15.06,180605.0
2019-06-26 11:30:00,15.06,15.07,15.04,15.06,72870.0,15.06,15.07,15.04,15.06,72870.0
2019-06-26 11:40:00,15.06,15.1,15.06,15.06,76655.0,15.06,15.1,15.06,15.06,76655.0
2019-06-26 11:50:00,15.06,15.09,15.06,15.08,53225.0,15.06,15.09,15.06,15.08,53225.0
2019-06-26 12:00:00,15.09,15.11,15.08,15.1,43715.0,15.09,15.11,15.08,15.1,43715.0
2019-06-26 12:10:00,15.1,15.1,15.07,15.08,36070.0,15.1,15.1,15.07,15.08,36070.0
2019-06-26 12:20:00,15.08,15.1,15.07,15.09,45695.0,15.08,15.1,15.07,15.09,45695.0
2019-06-26 12:30:00,15.09,15.13,15.09,15.12,47805.0,15.09,15.13,15.09,15.12,47805.0
2019-06-26 12:40:00,15.13,15.13,15.12,15.13,59215.0,15.13,15.13,15.12,15.13,59215.0
2019-06-26 12:50:00,15.13,15.17,15.11,15.17,70420.0,15.13,15.17,15.11,15.17,70420.0
2019-06-26 13:00:00,15.18,15.21,15.16,15.19,108570.0,15.18,15.21,15.16,15.19,108570.0
2019-06-26 13:10:00,15.19,15.22,15.19,15.21,44295.0,15.19,15.22,15.19,15.21,44295.0
2019-06-26 13:20:00,15.21,15.22,15.19,15.2,50840.0,15.21,15.22,15.19,15.2,50840.0
2019-06-26 13:30:00,15.2,15.2,15.14,15.17,76845.0,15.2,15.2,15.14,15.17,76845.0
2019-06-26 13:40:00,15.17,15.17,15.14,15.16,51915.0,15.17,15.17,15.14,15.16,51915.0
2019-06-26 13:50:00,15.16,15.2,15.16,15.19,44400.0,15.16,15.2,15.16,15.19,44400.0
2019-06-26 14:00:00,15.19,15.19,15.14,15.14,37180.0,15.19,15.19,15.14,15.14,37180.0
2019-06-26 14:10:00,15.14,15.17,15.12,15.12,43000.0,15.14,15.17,15.12,15.12,43000.0
2019-06-26 14:20:00,15.13,15.14,15.1,15.11,40180.0,15.13,15.14,15.1,15.11,40180.0
2019-06-26 14:30:00,15.11,15.11,15.09,15.1,51215.0,15.11,15.11,15.09,15.1,51215.0
2019-06-26 14:40:00,15.1,15.11,15.07,15.09,22855.0,15.1,15.11,15.07,15.09,22855.0
2019-06-26 14:50:00,15.08,15.1,15.06,15.1,36030.0,15.08,15.1,15.06,15.1,36030.0
2019-06-26 15:00:00,15.1,15.12,15.09,15.11,24300.0,15.1,15.12,15.09,15.11,24300.0
2019-06-26 15:10:00,15.11,15.12,15.1,15.1,28425.0,15.11,15.12,15.1,15.1,28425.0
2019-06-26 15:20:00,15.1,15.1,15.07,15.08,43815.0,15.1,15.1,15.07,15.08,43815.0
2019-06-26 15:30:00,15.07,15.1,15.07,15.1,60420.0,15.07,15.1,15.07,15.1,60420.0
2019-06-26 15:40:00,15.1,15.11,15.08,15.09,111150.0,15.1,15.11,15.08,15.09,111150.0
2019-06-26 15:50:00,15.09,15.09,15.05,15.05,326860.0,15.09,15.09,15.05,15.05,326860.0
2019-06-27 09:30:00,15.16,15.18,14.97,15.06,178530.0,15.16,15.18,14.97,15.06,178530.0
2019-06-27 09:40:00,15.06,15.11,15.02,15.03,98370.0,15.06,15.11,15.02,15.03,98370.0
2019-06-27 09:50:00,15.02,15.12,15.02,15.12,49250.0,15.02,15.12,15.02,15.12,49250.0
2019-06-27 10:00:00,15.13,15.2,15.11,15.17,83240.0,15.13,15.2,15.11,15.17,83240.0
2019-06-27 10:10:00,15.18,15.19,15.14,15.18,95740.0,15.18,15.19,15.14,15.18,95740.0
2019-06-27 10:20:00,15.19,15.25,15.19,15.25,49595.0,15.19,15.25,15.19,15.25,49595.0
2019-06-27 10:30:00,15.25,15.34,15.25,15.34,88510.0,15.25,15.34,15.25,15.34,88510.0
2019-06-27 10:40:00,15.35,15.35,15.32,15.35,44940.0,15.35,15.35,15.32,15.35,44940.0
2019-06-27 10:50:00,15.35,15.35,15.3,15.32,57470.0,15.35,15.35,15.3,15.32,57470.0
2019-06-27 11:00:00,15.32,15.34,15.31,15.33,43005.0,15.32,15.34,15.31,15.33,43005.0
2019-06-27 11:10:00,15.32,15.36,15.29,15.32,98900.0,15.32,15.36,15.29,15.32,98900.0
2019-06-27 11:20:00,15.32,15.32,15.29,15.31,40585.0,15.32,15.32,15.29,15.31,40585.0
2019-06-27 11:30:00,15.31,15.35,15.3,15.35,52330.0,15.31,15.35,15.3,15.35,52330.0
2019-06-27 11:40:00,15.35,15.35,15.34,15.34,48260.0,15.35,15.35,15.34,15.34,48260.0
2019-06-27 11:50:00,15.34,15.35,15.32,15.35,55335.0,15.34,15.35,15.32,15.35,55335.0
2019-06-27 12:00:00,15.35,15.36,15.34,15.35,42035.0,15.35,15.36,15.34,15.35,42035.0
2019-06-27 12:10:00,15.36,15.37,15.36,15.36,25745.0,15.36,15.37,15.36,15.36,25745.0
2019-06-27 12:20:00,15.35,15.36,15.34,15.34,41765.0,15.35,15.36,15.34,15.34,41765.0
2019-06-27 12:30:00,15.35,15.37,15.35,15.37,20200.0,15.35,15.37,15.35,15.37,20200.0
2019-06-27 12:40:00,15.36,15.37,15.32,15.34,27745.0,15.36,15.37,15.32,15.34,27745.0
2019-06-27 12:50:00,15.34,15.34,15.32,15.33,13985.0,15.34,15.34,15.32,15.33,13985.0
2019-06-27 13:00:00,15.32,15.34,15.32,15.34,32475.0,15.32,15.34,15.32,15.34,32475.0
2019-06-27 13:10:00,15.33,15.34,15.31,15.31,26385.0,15.33,15.34,15.31,15.31,26385.0
2019-06-27 13:20:00,15.31,15.32,15.31,15.32,19250.0,15.31,15.32,15.31,15.32,19250.0
2019-06-27 13:30:00,15.31,15.34,15.31,15.33,18000.0,15.31,15.34,15.31,15.33,18000.0
2019-06-27 13:40:00,15.33,15.34,15.32,15.34,14000.0,15.33,15.34,15.32,15.34,14000.0
2019-06-27 13:50:00,15.34,15.35,15.33,15.33,81175.0,15.34,15.35,15.33,15.33,81175.0
2019-06-27 14:00:00,15.33,15.36,15.33,15.36,63270.0,15.33,15.36,15.33,15.36,63270.0
2019-06-27 14:10:00,15.35,15.36,15.34,15.35,32165.0,15.35,15.36,15.34,15.35,32165.0
2019-06-27 14:20:00,15.35,15.35,15.34,15.35,21460.0,15.35,15.35,15.34,15.35,21460.0
2019-06-27 14:30:00,15.37,15.38,15.37,15.37,20010.0,15.37,15.38,15.37,15.37,20010.0
2019-06-27 14:40:00,15.36,15.36,15.33,15.34,39750.0,15.36,15.36,15.33,15.34,39750.0
2019-06-27 14:50:00,15.34,15.36,15.34,15.36,30815.0,15.34,15.36,15.34,15.36,30815.0
2019-06-27 15:00:00,15.36,15.41,15.35,15.4,234555.0,15.36,15.41,15.35,15.4,234555.0
2019-06-27 15:10:00,15.41,15.42,15.39,15.39,56440.0,15.41,15.42,15.39,15.39,56440.0
2019-06-27 15:20:00,15.39,15.4,15.38,15.39,60290.0,15.39,15.4,15.38,15.39,60290.0
2019-06-27 15:30:00,15.38,15.38,15.34,15.35,67130.0,15.38,15.38,15.34,15.35,67130.0
2019-06-27 15:40:00,15.35,15.36,15.35,15.35,79170.0,15.35,15.36,15.35,15.35,79170.0
2019-06-27 15:50:00,15.35,15.37,15.33,15.35,306800.0,15.35,15.37,15.33,15.35,306800.0
2019-06-28 09:30:00,15.42,15.52,15.37,15.38,287095.0,15.42,15.52,15.37,15.38,287095.0
2019-06-28 09:40:00,15.4,15.43,15.36,15.36,36340.0,15.4,15.43,15.36,15.36,36340.0
2019-06-28 09:50:00,15.36,15.38,15.31,15.34,62170.0,15.36,15.38,15.31,15.34,62170.0
2019-06-28 10:00:00,15.33,15.34,15.27,15.33,43390.0,15.33,15.34,15.27,15.33,43390.0
2019-06-28 10:10:00,15.32,15.37,15.3,15.31,28470.0,15.32,15.37,15.3,15.31,28470.0
2019-06-28 10:20:00,15.31,15.36,15.3,15.36,28115.0,15.31,15.36,15.3,15.36,28115.0
2019-06-28 10:30:00,15.35,15.36,15.34,15.35,33750.0,15.35,15.36,15.34,15.35,33750.0
2019-06-28 10:40:00,15.36,15.39,15.35,15.37,44030.0,15.36,15.39,15.35,15.37,44030.0
2019-06-28 10:50:00,15.36,15.36,15.32,15.35,36960.0,15.36,15.36,15.32,15.35,36960.0
2019-06-28 11:00:00,15.35,15.38,15.31,15.36,105080.0,15.35,15.38,15.31,15.36,105080.0
2019-06-28 11:10:00,15.36,15.39,15.32,15.37,110695.0,15.36,15.39,15.32,15.37,110695.0
2019-06-28 11:20:00,15.38,15.39,15.36,15.37,25625.0,15.38,15.39,15.36,15.37,25625.0
2019-06-28 11:30:00,15.37,15.38,15.36,15.37,36165.0,15.37,15.38,15.36,15.37,36165.0
2019-06-28 11:40:00,15.37,15.38,15.35,15.36,28515.0,15.37,15.38,15.35,15.36,28515.0
2019-06-28 11:50:00,15.36,15.37,15.34,15.35,33550.0,15.36,15.37,15.34,15.35,33550.0
2019-06-28 12:00:00,15.35,15.39,15.35,15.38,39745.0,15.35,15.39,15.35,15.38,39745.0
2019-06-28 12:10:00,15.38,15.4,15.38,15.4,31675.0,15.38,15.4,15.38,15.4,31675.0
2019-06-28 12:20:00,15.4,15.42,15.4,15.41,72445.0,15.4,15.42,15.4,15.41,72445.0
2019-06-28 12:30:00,15.4,15.4,15.37,15.38,16250.0,15.4,15.4,15.37,15.38,16250.0
2019-06-28 12:40:00,15.38,15.38,15.37,15.38,25985.0,15.38,15.38,15.37,15.38,25985.0
2019-06-28 12:50:00,15.37,15.38,15.37,15.37,25860.0,15.37,15.38,15.37,15.37,25860.0
2019-06-28 13:00:00,15.37,15.37,15.34,15.34,44255.0,15.37,15.37,15.34,15.34,44255.0
2019-06-28 13:10:00,15.34,15.36,15.32,15.33,15665.0,15.34,15.36,15.32,15.33,15665.0
2019-06-28 13:20:00,15.32,15.32,15.3,15.3,139210.0,15.32,15.32,15.3,15.3,139210.0
2019-06-28 13:30:00,15.3,15.31,15.28,15.3,60440.0,15.3,15.31,15.28,15.3,60440.0
2019-06-28 13:40:00,15.29,15.3,15.27,15.28,97500.0,15.29,15.3,15.27,15.28,97500.0
2019-06-28 13:50:00,15.28,15.28,15.2,15.21,91535.0,15.28,15.28,15.2,15.21,91535.0
2019-06-28 14:00:00,15.2,15.23,15.2,15.22,50640.0,15.2,15.23,15.2,15.22,50640.0
2019-06-28 14:10:00,15.22,15.23,15.21,15.23,75550.0,15.22,15.23,15.21,15.23,75550.0
2019-06-28 14:20:00,15.24,15.25,15.23,15.25,41495.0,15.24,15.25,15.23,15.25,41495.0
2019-06-28 14:30:00,15.25,15.26,15.24,15.26,31600.0,15.25,15.26,15.24,15.26,31600.0
2019-06-28 14:40:00,15.26,15.28,15.25,15.26,31375.0,15.26,15.28,15.25,15.26,31375.0
2019-06-28 14:50:00,15.26,15.27,15.24,15.26,36330.0,15.26,15.27,15.24,15.26,36330.0
2019-06-28 15:00:00,15.26,15.26,15.25,15.26,41105.0,15.26,15.26,15.25,15.26,41105.0
2019-06-28 15:10:00,15.26,15.27,15.25,15.26,29190.0,15.26,15.27,15.25,15.26,29190.0
2019-06-28 15:20:00,15.26,15.26,15.22,15.22,43935.0,15.26,15.26,15.22,15.22,43935.0
2019-06-28 15:30:00,15.21,15.24,15.21,15.23,156650.0,15.21,15.24,15.21,15.23,156650.0
2019-06-28 15:40:00,15.24,15.26,15.22,15.23,151995.0,15.24,15.26,15.22,15.23,151995.0
2019-06-28 15:50:00,15.23,15.4,15.22,15.36,979435.0,15.23,15.4,15.22,15.36,979435.0
2019-07-01 09:30:00,15.62,15.73,15.53,15.53,230200.0,15.62,15.73,15.53,15.53,230200.0
2019-07-01 09:40:00,15.55,15.58,15.42,15.46,108545.0,15.55,15.58,15.42,15.46,108545.0
2019-07-01 09:50:00,15.45,15.5,15.42,15.43,81005.0,15.45,15.5,15.42,15.43,81005.0
2019-07-01 10:00:00,15.44,15.52,15.41,15.48,114565.0,15.44,15.52,15.41,15.48,114565.0
2019-07-01 10:10:00,15.46,15.48,15.43,15.48,129565.0,15.46,15.48,15.43,15.48,129565.0
2019-07-01 10:20:00,15.49,15.49,15.38,15.39,210220.0,15.49,15.49,15.38,15.39,210220.0
2019-07-01 10:30:00,15.4,15.43,15.39,15.43,98350.0,15.4,15.43,15.39,15.43,98350.0
2019-07-01 10:40:00,15.43,15.49,15.42,15.46,111005.0,15.43,15.49,15.42,15.46,111005.0
2019-07-01 10:50:00,15.43,15.48,15.43,15.47,83390.0,15.43,15.48,15.43,15.47,83390.0
2019-07-01 11:00:00,15.48,15.48,15.42,15.42,80120.0,15.48,15.48,15.42,15.42,80120.0
2019-07-01 11:10:00,15.42,15.45,15.42,15.45,84695.0,15.42,15.45,15.42,15.45,84695.0
2019-07-01 11:20:00,15.45,15.5,15.45,15.48,121100.0,15.45,15.5,15.45,15.48,121100.0
2019-07-01 11:30:00,15.48,15.51,15.46,15.51,82200.0,15.48,15.51,15.46,15.51,82200.0
2019-07-01 11:40:00,15.5,15.5,15.46,15.46,71585.0,15.5,15.5,15.46,15.46,71585.0
2019-07-01 11:50:00,15.47,15.48,15.44,15.44,55750.0,15.47,15.48,15.44,15.44,55750.0
2019-07-01 12:00:00,15.45,15.48,15.45,15.46,70080.0,15.45,15.48,15.45,15.46,70080.0
2019-07-01 12:10:00,15.47,15.47,15.45,15.46,74170.0,15.47,15.47,15.45,15.46,74170.0
2019-07-01 12:20:00,15.46,15.47,15.44,15.46,51280.0,15.46,15.47,15.44,15.46,51280.0
2019-07-01 12:30:00,15.46,15.47,15.45,15.45,42125.0,15.46,15.47,15.45,15.45,42125.0
2019-07-01 12:40:00,15.46,15.46,15.44,15.44,58295.0,15.46,15.46,15.44,15.44,58295.0
2019-07-01 12:50:00,15.45,15.45,15.39,15.4,64670.0,15.45,15.45,15.39,15.4,64670.0
2019-07-01 13:00:00,15.41,15.44,15.4,15.43,52930.0,15.41,15.44,15.4,15.43,52930.0
2019-07-01 13:10:00,15.43,15.43,15.41,15.42,49585.0,15.43,15.43,15.41,15.42,49585.0
2019-07-01 13:20:00,15.42,15.45,15.41,15.44,55705.0,15.42,15.45,15.41,15.44,55705.0
2019-07-01 13:30:00,15.44,15.46,15.44,15.45,68765.0,15.44,15.46,15.44,15.45,68765.0
2019-07-01 13:40:00,15.45,15.48,15.44,15.47,38050.0,15.45,15.48,15.44,15.47,38050.0
2019-07-01 13:50:00,15.47,15.47,15.46,15.46,42315.0,15.47,15.47,15.46,15.46,42315.0
2019-07-01 14:00:00,15.46,15.46,15.42,15.44,48675.0,15.46,15.46,15.42,15.44,48675.0
2019-07-01 14:10:00,15.44,15.45,15.44,15.44,72645.0,15.44,15.45,15.44,15.44,72645.0
2019-07-01 14:20:00,15.44,15.45,15.43,15.44,67160.0,15.44,15.45,15.43,15.44,67160.0
2019-07-01 14:30:00,15.43,15.44,15.42,15.44,59450.0,15.43,15.44,15.42,15.44,59450.0
2019-07-01 14:40:00,15.44,15.45,15.42,15.43,55600.0,15.44,15.45,15.42,15.43,55600.0
2019-07-01 14:50:00,15.43,15.46,15.43,15.44,65765.0,15.43,15.46,15.43,15.44,65765.0
2019-07-01 15:00:00,15.44,15.47,15.44,15.46,45530.0,15.44,15.47,15.44,15.46,45530.0
2019-07-01 15:10:00,15.46,15.48,15.45,15.47,54820.0,15.46,15.48,15.45,15.47,54820.0
2019-07-01 15:20:00,15.47,15.49,15.46,15.48,56550.0,15.47,15.49,15.46,15.48,56550.0
2019-07-01 15:30:00,15.48,15.49,15.47,15.47,102465.0,15.48,15.49,15.47,15.47,102465.0
2019-07-01 15:40:00,15.47,15.48,15.45,15.45,101080.0,15.47,15.48,15.45,15.45,101080.0
2019-07-01 15:50:00,15.45,15.48,15.43,15.44,574500.0,15.45,15.48,15.43,15.44,574500.0
2019-07-02 09:30:00,15.49,15.56,15.45,15.53,157250.0,15.49,15.56,15.45,15.53,157250.0
2019-07-02 09:40:00,15.54,15.55,15.47,15.48,25445.0,15.54,15.55,15.47,15.48,25445.0
2019-07-02 09:50:00,15.47,15.48,15.44,15.45,34215.0,15.47,15.48,15.44,15.45,34215.0
2019-07-02 10:00:00,15.45,15.55,15.45,15.55,61750.0,15.45,15.55,15.45,15.55,61750.0
2019-07-02 10:10:00,15.53,15.54,15.51,15.53,83615.0,15.53,15.54,15.51,15.53,83615.0
2019-07-02 10:20:00,15.52,15.58,15.52,15.56,411215.0,15.52,15.58,15.52,15.56,411215.0
2019-07-02 10:30:00,15.56,15.57,15.5,15.54,250730.0,15.56,15.57,15.5,15.54,250730.0
2019-07-02 10:40:00,15.54,15.55,15.48,15.49,127670.0,15.54,15.55,15.48,15.49,127670.0
2019-07-02 10:50:00,15.49,15.56,15.49,15.55,70965.0,15.49,15.56,15.49,15.55,70965.0
2019-07-02 11:00:00,15.54,15.59,15.52,15.57,102995.0,15.54,15.59,15.52,15.57,102995.0
2019-07-02 11:10:00,15.56,15.57,15.54,15.56,55285.0,15.56,15.57,15.54,15.56,55285.0
2019-07-02 11:20:00,15.57,15.62,15.57,15.6,228735.0,15.57,15.62,15.57,15.6,228735.0
2019-07-02 11:30:00,15.61,15.65,15.58,15.58,80740.0,15.61,15.65,15.58,15.58,80740.0
2019-07-02 11:40:00,15.58,15.61,15.58,15.61,105705.0,15.58,15.61,15.58,15.61,105705.0
2019-07-02 11:50:00,15.61,15.62,15.58,15.58,85035.0,15.61,15.62,15.58,15.58,85035.0
2019-07-02 12:00:00,15.58,15.59,15.57,15.59,26680.0,15.58,15.59,15.57,15.59,26680.0
2019-07-02 12:10:00,15.59,15.61,15.58,15.61,25045.0,15.59,15.61,15.58,15.61,25045.0
2019-07-02 12:20:00,15.6,15.62,15.59,15.6,37105.0,15.6,15.62,15.59,15.6,37105.0
2019-07-02 12:30:00,15.6,15.6,15.57,15.58,58475.0,15.6,15.6,15.57,15.58,58475.0
2019-07-02 12:40:00,15.58,15.58,15.56,15.58,76910.0,15.58,15.58,15.56,15.58,76910.0
2019-07-02 12:50:00,15.58,15.61,15.57,15.6,212165.0,15.58,15.61,15.57,15.6,212165.0
2019-07-02 13:00:00,15.61,15.62,15.59,15.62,62410.0,15.61,15.62,15.59,15.62,62410.0
2019-07-02 13:10:00,15.62,15.63,15.61,15.62,38690.0,15.62,15.63,15.61,15.62,38690.0
2019-07-02 13:20:00,15.63,15.63,15.62,15.63,25600.0,15.63,15.63,15.62,15.63,25600.0
2019-07-02 13:30:00,15.63,15.65,15.62,15.64,54720.0,15.63,15.65,15.62,15.64,54720.0
2019-07-02 13:40:00,15.64,15.69,15.63,15.68,91580.0,15.64,15.69,15.63,15.68,91580.0
2019-07-02 13:50:00,15.68,15.69,15.59,15.6,166665.0,15.68,15.69,15.59,15.6,166665.0
2019-07-02 14:00:00,15.6,15.6,15.57,15.59,33320.0,15.6,15.6,15.57,15.59,33320.0
2019-07-02 14:10:00,15.59,15.61,15.59,15.6,54200.0,15.59,15.61,15.59,15.6,54200.0
2019-07-02 14:20:00,15.61,15.63,15.59,15.59,73495.0,15.61,15.63,15.59,15.59,73495.0
2019-07-02 14:30:00,15.59,15.61,15.57,15.58,38360.0,15.59,15.61,15.57,15.58,38360.0
2019-07-02 14:40:00,15.58,15.6,15.57,15.57,34635.0,15.58,15.6,15.57,15.57,34635.0
2019-07-02 14:50:00,15.57,15.58,15.56,15.56,80975.0,15.57,15.58,15.56,15.56,80975.0
2019-07-02 15:00:00,15.57,15.59,15.56,15.58,48635.0,15.57,15.59,15.56,15.58,48635.0
2019-07-02 15:10:00,15.59,15.6,15.56,15.59,96580.0,15.59,15.6,15.56,15.59,96580.0
2019-07-02 15:20:00,15.59,15.61,15.58,15.6,87250.0,15.59,15.61,15.58,15.6,87250.0
2019-07-02 15:30:00,15.6,15.63,15.6,15.62,198160.0,15.6,15.63,15.6,15.62,198160.0
2019-07-02 15:40:00,15.62,15.62,15.59,15.6,130745.0,15.62,15.62,15.59,15.6,130745.0
2019-07-02 15:50:00,15.6,15.64,15.6,15.62,405360.0,15.6,15.64,15.6,15.62,405360.0
2019-07-03 09:30:00,15.7,15.72,15.61,15.62,150115.0,15.7,15.72,15.61,15.62,150115.0
2019-07-03 09:40:00,15.62,15.73,15.61,15.73,214600.0,15.62,15.73,15.61,15.73,214600.0
2019-07-03 09:50:00,15.72,15.77,15.65,15.68,202870.0,15.72,15.77,15.65,15.68,202870.0
2019-07-03 10:00:00,15.69,15.71,15.65,15.67,105800.0,15.69,15.71,15.65,15.67,105800.0
2019-07-03 10:10:00,15.68,15.7,15.66,15.69,91535.0,15.68,15.7,15.66,15.69,91535.0
2019-07-03 10:20:00,15.69,15.7,15.66,15.69,182555.0,15.69,15.7,15.66,15.69,182555.0
2019-07-03 10:30:00,15.69,15.81,15.69,15.81,84495.0,15.69,15.81,15.69,15.81,84495.0
2019-07-03 10:40:00,15.81,15.84,15.77,15.81,83840.0,15.81,15.84,15.77,15.81,83840.0
2019-07-03 10:50:00,15.81,15.86,15.79,15.86,89190.0,15.81,15.86,15.79,15.86,89190.0
2019-07-03 11:00:00,15.86,15.89,15.82,15.82,131210.0,15.86,15.89,15.82,15.82,131210.0
2019-07-03 11:10:00,15.82,15.86,15.8,15.8,95755.0,15.82,15.86,15.8,15.8,95755.0
2019-07-03 11:20:00,15.81,15.82,15.78,15.82,73450.0,15.81,15.82,15.78,15.82,73450.0
2019-07-03 11:30:00,15.82,15.84,15.82,15.82,60460.0,15.82,15.84,15.82,15.82,60460.0
2019-07-03 11:40:00,15.82,15.85,15.81,15.81,150820.0,15.82,15.85,15.81,15.81,150820.0
2019-07-03 11:50:00,15.81,15.86,15.8,15.85,98600.0,15.81,15.86,15.8,15.85,98600.0
2019-07-03 12:00:00,15.85,15.86,15.82,15.82,84260.0,15.85,15.86,15.82,15.82,84260.0
2019-07-03 12:10:00,15.82,15.86,15.82,15.85,89395.0,15.82,15.86,15.82,15.85,89395.0
2019-07-03 12:20:00,15.85,15.85,15.8,15.8,91455.0,15.85,15.85,15.8,15.8,91455.0
2019-07-03 12:30:00,15.8,15.8,15.76,15.78,96035.0,15.8,15.8,15.76,15.78,96035.0
2019-07-03 12:40:00,15.78,15.78,15.73,15.74,89475.0,15.78,15.78,15.73,15.74,89475.0
2019-07-03 12:50:00,15.74,15.81,15.74,15.75,773325.0,15.74,15.81,15.74,15.75,773325.0
2019-07-05 09:30:00,15.68,15.68,15.57,15.65,155030.0,15.68,15.68,15.57,15.65,155030.0
2019-07-05 09:40:00,15.63,15.63,15.52,15.57,40350.0,15.63,15.63,15.52,15.57,40350.0
2019-07-05 09:50:00,15.56,15.56,15.44,15.44,30875.0,15.56,15.56,15.44,15.44,30875.0
2019-07-05 10:00:00,15.45,15.54,15.45,15.54,97720.0,15.45,15.54,15.45,15.54,97720.0
2019-07-05 10:10:00,15.53,15.59,15.51,15.59,35165.0,15.53,15.59,15.51,15.59,35165.0
2019-07-05 10:20:00,15.58,15.62,15.53,15.53,50640.0,15.58,15.62,15.53,15.53,50640.0
2019-07-05 10:30:00,15.53,15.56,15.51,15.51,44690.0,15.53,15.56,15.51,15.51,44690.0
2019-07-05 10:40:00,15.51,15.53,15.48,15.52,51150.0,15.51,15.53,15.48,15.52,51150.0
2019-07-05 10:50:00,15.52,15.54,15.49,15.52,20535.0,15.52,15.54,15.49,15.52,20535.0
2019-07-05 11:00:00,15.52,15.57,15.52,15.57,13250.0,15.52,15.57,15.52,15.57,13250.0
2019-07-05 11:10:00,15.57,15.59,15.55,15.59,30050.0,15.57,15.59,15.55,15.59,30050.0
2019-07-05 11:20:00,15.59,15.61,15.59,15.61,25990.0,15.59,15.61,15.59,15.61,25990.0
2019-07-05 11:30:00,15.62,15.63,15.61,15.61,15750.0,15.62,15.63,15.61,15.61,15750.0
2019-07-05 11:40:00,15.63,15.63,15.59,15.61,31400.0,15.63,15.63,15.59,15.61,31400.0
2019-07-05 11:50:00,15.61,15.64,15.61,15.63,20855.0,15.61,15.64,15.61,15.63,20855.0
2019-07-05 12:00:00,15.64,15.64,15.62,15.64,44200.0,15.64,15.64,15.62,15.64,44200.0
2019-07-05 12:10:00,15.64,15.65,15.63,15.65,26815.0,15.64,15.65,15.63,15.65,26815.0
2019-07-05 12:20:00,15.65,15.67,15.65,15.66,14080.0,15.65,15.67,15.65,15.66,14080.0
2019-07-05 12:30:00,15.66,15.69,15.65,15.69,21505.0,15.66,15.69,15.65,15.69,21505.0
2019-07-05 12:40:00,15.69,15.7,15.68,15.68,30995.0,15.69,15.7,15.68,15.68,30995.0
2019-07-05 12:50:00,15.68,15.7,15.67,15.67,20000.0,15.68,15.7,15.67,15.67,20000.0
2019-07-05 13:00:00,15.68,15.69,15.66,15.68,22000.0,15.68,15.69,15.66,15.68,22000.0
2019-07-05 13:10:00,15.68,15.73,15.68,15.73,40910.0,15.68,15.73,15.68,15.73,40910.0
2019-07-05 13:20:00,15.73,15.77,15.72,15.75,31675.0,15.73,15.77,15.72,15.75,31675.0
2019-07-05 13:30:00,15.77,15.78,15.75,15.77,34695.0,15.77,15.78,15.75,15.77,34695.0
2019-07-05 13:40:00,15.77,15.79,15.76,15.77,45720.0,15.77,15.79,15.76,15.77,45720.0
2019-07-05 13:50:00,15.76,15.76,15.74,15.74,20445.0,15.76,15.76,15.74,15.74,20445.0
2019-07-05 14:00:00,15.74,15.75,15.72,15.73,31180.0,15.74,15.75,15.72,15.73,31180.0
2019-07-05 14:10:00,15.73,15.75,15.73,15.74,20125.0,15.73,15.75,15.73,15.74,20125.0
2019-07-05 14:20:00,15.75,15.75,15.75,15.75,25345.0,15.75,15.75,15.75,15.75,25345.0
2019-07-05 14:30:00,15.75,15.76,15.74,15.76,21500.0,15.75,15.76,15.74,15.76,21500.0
2019-07-05 14:40:00,15.76,15.77,15.76,15.77,21600.0,15.76,15.77,15.76,15.77,21600.0
2019-07-05 14:50:00,15.77,15.78,15.76,15.78,40425.0,15.77,15.78,15.76,15.78,40425.0
2019-07-05 15:00:00,15.78,15.78,15.74,15.74,33250.0,15.78,15.78,15.74,15.74,33250.0
2019-07-05 15:10:00,15.74,15.75,15.73,15.73,32855.0,15.74,15.75,15.73,15.73,32855.0
2019-07-05 15:20:00,15.73,15.75,15.73,15.75,43000.0,15.73,15.75,15.73,15.75,43000.0
2019-07-05 15:30:00,15.75,15.75,15.73,15.73,68125.0,15.75,15.75,15.73,15.73,68125.0
2019-07-05 15:40:00,15.73,15.74,15.72,15.72,56615.0,15.73,15.74,15.72,15.72,56615.0
2019-07-05 15:50:00,15.72,15.78,15.72,15.78,312725.0,15.72,15.78,15.72,15.78,312725.0
2019-07-08 09:30:00,15.59,15.68,15.57,15.64,182110.0,15.59,15.68,15.57,15.64,182110.0
2019-07-08 09:40:00,15.63,15.73,15.62,15.7,48915.0,15.63,15.73,15.62,15.7,48915.0
2019-07-08 09:50:00,15.71,15.75,15.7,15.74,59035.0,15.71,15.75,15.7,15.74,59035.0
2019-07-08 10:00:00,15.73,15.79,15.72,15.79,69810.0,15.73,15.79,15.72,15.79,69810.0
2019-07-08 10:10:00,15.78,15.83,15.78,15.81,81835.0,15.78,15.83,15.78,15.81,81835.0
2019-07-08 10:20:00,15.81,15.81,15.75,15.78,94190.0,15.81,15.81,15.75,15.78,94190.0
2019-07-08 10:30:00,15.78,15.81,15.75,15.81,249540.0,15.78,15.81,15.75,15.81,249540.0
2019-07-08 10:40:00,15.81,15.85,15.81,15.83,128525.0,15.81,15.85,15.81,15.83,128525.0
2019-07-08 10:50:00,15.83,15.87,15.82,15.87,105825.0,15.83,15.87,15.82,15.87,105825.0
2019-07-08 11:00:00,15.87,15.9,15.87,15.88,61460.0,15.87,15.9,15.87,15.88,61460.0
2019-07-08 11:10:00,15.87,15.89,15.87,15.89,53290.0,15.87,15.89,15.87,15.89,53290.0
2019-07-08 11:20:00,15.89,15.89,15.82,15.85,79710.0,15.89,15.89,15.82,15.85,79710.0
2019-07-08 11:30:00,15.85,15.86,15.83,15.84,57715.0,15.85,15.86,15.83,15.84,57715.0
2019-07-08 11:40:00,15.85,15.86,15.83,15.84,53390.0,15.85,15.86,15.83,15.84,53390.0
2019-07-08 11:50:00,15.84,15.85,15.81,15.81,109615.0,15.84,15.85,15.81,15.81,109615.0
2019-07-08 12:00:00,15.81,15.81,15.78,15.8,38510.0,15.81,15.81,15.78,15.8,38510.0
2019-07-08 12:10:00,15.79,15.79,15.75,15.76,31645.0,15.79,15.79,15.75,15.76,31645.0
2019-07-08 12:20:00,15.76,15.78,15.73,15.73,44375.0,15.76,15.78,15.73,15.73,44375.0
2019-07-08 12:30:00,15.73,15.77,15.73,15.76,54175.0,15.73,15.77,15.73,15.76,54175.0
2019-07-08 12:40:00,15.76,15.76,15.73,15.75,95555.0,15.76,15.76,15.73,15.75,95555.0
2019-07-08 12:50:00,15.75,15.76,15.74,15.75,37135.0,15.75,15.76,15.74,15.75,37135.0
2019-07-08 13:00:00,15.75,15.75,15.7,15.71,41690.0,15.75,15.75,15.7,15.71,41690.0
2019-07-08 13:10:00,15.71,15.73,15.71,15.73,33515.0,15.71,15.73,15.71,15.73,33515.0
2019-07-08 13:20:00,15.73,15.73,15.71,15.72,17500.0,15.73,15.73,15.71,15.72,17500.0
2019-07-08 13:30:00,15.73,15.74,15.72,15.74,40225.0,15.73,15.74,15.72,15.74,40225.0
2019-07-08 13:40:00,15.74,15.74,15.71,15.72,31530.0,15.74,15.74,15.71,15.72,31530.0
2019-07-08 13:50:00,15.72,15.72,15.71,15.72,25025.0,15.72,15.72,15.71,15.72,25025.0
2019-07-08 14:00:00,15.72,15.73,15.71,15.73,38005.0,15.72,15.73,15.71,15.73,38005.0
2019-07-08 14:10:00,15.73,15.74,15.72,15.74,28250.0,15.73,15.74,15.72,15.74,28250.0
2019-07-08 14:20:00,15.74,15.74,15.71,15.73,32790.0,15.74,15.74,15.71,15.73,32790.0
2019-07-08 14:30:00,15.73,15.75,15.73,15.73,30185.0,15.73,15.75,15.73,15.73,30185.0
2019-07-08 14:40:00,15.74,15.74,15.72,15.74,33205.0,15.74,15.74,15.72,15.74,33205.0
2019-07-08 14:50:00,15.73,15.73,15.72,15.73,27355.0,15.73,15.73,15.72,15.73,27355.0
2019-07-08 15:00:00,15.73,15.73,15.73,15.73,36185.0,15.73,15.73,15.73,15.73,36185.0
2019-07-08 15:10:00,15.74,15.75,15.73,15.74,37545.0,15.74,15.75,15.73,15.74,37545.0
2019-07-08 15:20:00,15.73,15.74,15.72,15.73,59845.0,15.73,15.74,15.72,15.73,59845.0
2019-07-08 15:30:00,15.73,15.73,15.71,15.72,98590.0,15.73,15.73,15.71,15.72,98590.0
2019-07-08 15:40:00,15.72,15.74,15.72,15.73,72145.0,15.72,15.74,15.72,15.73,72145.0
2019-07-08 15:50:00,15.74,15.74,15.71,15.71,346515.0,15.74,15.74,15.71,15.71,346515.0
2019-07-09 09:30:00,15.69,15.76,15.6,15.76,319895.0,15.69,15.76,15.6,15.76,319895.0
2019-07-09 09:40:00,15.75,15.82,15.75,15.79,83800.0,15.75,15.82,15.75,15.79,83800.0
2019-07-09 09:50:00,15.8,15.82,15.78,15.81,68375.0,15.8,15.82,15.78,15.81,68375.0
2019-07-09 10:00:00,15.82,15.82,15.75,15.8,126810.0,15.82,15.82,15.75,15.8,126810.0
2019-07-09 10:10:00,15.8,15.8,15.74,15.75,60560.0,15.8,15.8,15.74,15.75,60560.0
2019-07-09 10:20:00,15.75,15.78,15.74,15.76,47220.0,15.75,15.78,15.74,15.76,47220.0
2019-07-09 10:30:00,15.75,15.82,15.74,15.82,92260.0,15.75,15.82,15.74,15.82,92260.0
2019-07-09 10:40:00,15.83,15.83,15.79,15.82,60190.0,15.83,15.83,15.79,15.82,60190.0
2019-07-09 10:50:00,15.82,15.87,15.82,15.85,65340.0,15.82,15.87,15.82,15.85,65340.0
2019-07-09 11:00:00,15.85,15.89,15.84,15.87,90620.0,15.85,15.89,15.84,15.87,90620.0
2019-07-09 11:10:00,15.87,15.88,15.87,15.88,37800.0,15.87,15.88,15.87,15.88,37800.0
2019-07-09 11:20:00,15.89,15.9,15.86,15.86,124965.0,15.89,15.9,15.86,15.86,124965.0
2019-07-09 11:30:00,15.86,15.89,15.85,15.89,78565.0,15.86,15.89,15.85,15.89,78565.0
2019-07-09 11:40:00,15.88,15.89,15.84,15.85,61680.0,15.88,15.89,15.84,15.85,61680.0
2019-07-09 11:50:00,15.85,15.89,15.83,15.88,57090.0,15.85,15.89,15.83,15.88,57090.0
2019-07-09 12:00:00,15.87,15.89,15.86,15.86,42550.0,15.87,15.89,15.86,15.86,42550.0
2019-07-09 12:10:00,15.86,15.89,15.84,15.88,108895.0,15.86,15.89,15.84,15.88,108895.0
2019-07-09 12:20:00,15.89,15.89,15.84,15.85,89020.0,15.89,15.89,15.84,15.85,89020.0
2019-07-09 12:30:00,15.85,15.87,15.84,15.87,34035.0,15.85,15.87,15.84,15.87,34035.0
2019-07-09 12:40:00,15.87,15.88,15.86,15.86,28310.0,15.87,15.88,15.86,15.86,28310.0
2019-07-09 12:50:00,15.87,15.87,15.83,15.84,107310.0,15.87,15.87,15.83,15.84,107310.0
2019-07-09 13:00:00,15.85,15.85,15.83,15.85,101250.0,15.85,15.85,15.83,15.85,101250.0
2019-07-09 13:10:00,15.85,15.89,15.85,15.88,92475.0,15.85,15.89,15.85,15.88,92475.0
2019-07-09 13:20:00,15.88,15.89,15.87,15.88,95510.0,15.88,15.89,15.87,15.88,95510.0
2019-07-09 13:30:00,15.88,15.92,15.88,15.9,183850.0,15.88,15.92,15.88,15.9,183850.0
2019-07-09 13:40:00,15.9,15.93,15.9,15.91,81215.0,15.9,15.93,15.9,15.91,81215.0
2019-07-09 13:50:00,15.91,15.92,15.89,15.92,55580.0,15.91,15.92,15.89,15.92,55580.0
2019-07-09 14:00:00,15.92,15.92,15.9,15.9,85435.0,15.92,15.92,15.9,15.9,85435.0
2019-07-09 14:10:00,15.9,15.95,15.89,15.94,116160.0,15.9,15.95,15.89,15.94,116160.0
2019-07-09 14:20:00,15.94,15.96,15.92,15.94,194240.0,15.94,15.96,15.92,15.94,194240.0
2019-07-09 14:30:00,15.95,15.97,15.94,15.97,166350.0,15.95,15.97,15.94,15.97,166350.0
2019-07-09 14:40:00,15.97,16.01,15.97,16.01,214020.0,15.97,16.01,15.97,16.01,214020.0
2019-07-09 14:50:00,16.01,16.05,16.01,16.05,316575.0,16.01,16.05,16.01,16.05,316575.0
2019-07-09 15:00:00,16.04,16.06,16.03,16.04,125630.0,16.04,16.06,16.03,16.04,125630.0
2019-07-09 15:10:00,16.03,16.05,16.02,16.04,124740.0,16.03,16.05,16.02,16.04,124740.0
2019-07-09 15:20:00,16.04,16.05,16.02,16.05,157770.0,16.04,16.05,16.02,16.05,157770.0
2019-07-09 15:30:00,16.05,16.08,16.04,16.07,308050.0,16.05,16.08,16.04,16.07,308050.0
2019-07-09 15:40:00,16.07,16.1,16.06,16.1,275425.0,16.07,16.1,16.06,16.1,275425.0
2019-07-09 15:50:00,16.1,16.14,16.1,16.11,906485.0,16.1,16.14,16.1,16.11,906485.0
2019-07-10 09:30:00,16.2,16.29,16.18,16.26,169205.0,16.2,16.29,16.18,16.26,169205.0
2019-07-10 09:40:00,16.25,16.27,16.15,16.22,152365.0,16.25,16.27,16.15,16.22,152365.0
2019-07-10 09:50:00,16.22,16.25,16.19,16.23,150820.0,16.22,16.25,16.19,16.23,150820.0
2019-07-10 10:00:00,16.24,16.29,16.21,16.21,253000.0,16.24,16.29,16.21,16.21,253000.0
2019-07-10 10:10:00,16.21,16.23,16.18,16.21,215715.0,16.21,16.23,16.18,16.21,215715.0
2019-07-10 10:20:00,16.21,16.21,16.16,16.17,356550.0,16.21,16.21,16.16,16.17,356550.0
2019-07-10 10:30:00,16.17,16.19,16.16,16.18,166790.0,16.17,16.19,16.16,16.18,166790.0
2019-07-10 10:40:00,16.18,16.18,16.16,16.17,174080.0,16.18,16.18,16.16,16.17,174080.0
2019-07-10 10:50:00,16.17,16.18,16.13,16.14,233560.0,16.17,16.18,16.13,16.14,233560.0
2019-07-10 11:00:00,16.13,16.15,16.11,16.12,221400.0,16.13,16.15,16.11,16.12,221400.0
2019-07-10 11:10:00,16.13,16.13,16.08,16.09,71665.0,16.13,16.13,16.08,16.09,71665.0
2019-07-10 11:20:00,16.09,16.15,16.09,16.15,78470.0,16.09,16.15,16.09,16.15,78470.0
2019-07-10 11:30:00,16.14,16.17,16.13,16.16,67000.0,16.14,16.17,16.13,16.16,67000.0
2019-07-10 11:40:00,16.16,16.21,16.16,16.2,125250.0,16.16,16.21,16.16,16.2,125250.0
2019-07-10 11:50:00,16.21,16.23,16.19,16.21,68560.0,16.21,16.23,16.19,16.21,68560.0
2019-07-10 12:00:00,16.21,16.22,16.19,16.21,82555.0,16.21,16.22,16.19,16.21,82555.0
2019-07-10 12:10:00,16.21,16.26,16.21,16.25,110320.0,16.21,16.26,16.21,16.25,110320.0
2019-07-10 12:20:00,16.24,16.25,16.21,16.21,80065.0,16.24,16.25,16.21,16.21,80065.0
2019-07-10 12:30:00,16.21,16.23,16.21,16.22,67800.0,16.21,16.23,16.21,16.22,67800.0
2019-07-10 12:40:00,16.22,16.22,16.16,16.18,62070.0,16.22,16.22,16.16,16.18,62070.0
2019-07-10 12:50:00,16.18,16.18,16.14,16.16,69295.0,16.18,16.18,16.14,16.16,69295.0
2019-07-10 13:00:00,16.16,16.17,16.15,16.16,64075.0,16.16,16.17,16.15,16.16,64075.0
2019-07-10 13:10:00,16.16,16.2,16.15,16.18,61215.0,16.16,16.2,16.15,16.18,61215.0
2019-07-10 13:20:00,16.18,16.19,16.17,16.18,49850.0,16.18,16.19,16.17,16.18,49850.0
2019-07-10 13:30:00,16.18,16.2,16.17,16.19,72925.0,16.18,16.2,16.17,16.19,72925.0
2019-07-10 13:40:00,16.19,16.2,16.19,16.19,44220.0,16.19,16.2,16.19,16.19,44220.0
2019-07-10 13:50:00,16.19,16.22,16.17,16.2,136670.0,16.19,16.22,16.17,16.2,136670.0
2019-07-10 14:00:00,16.19,16.23,16.19,16.2,221975.0,16.19,16.23,16.19,16.2,221975.0
2019-07-10 14:10:00,16.2,16.23,16.19,16.2,109635.0,16.2,16.23,16.19,16.2,109635.0
2019-07-10 14:20:00,16.2,16.22,16.17,16.17,133040.0,16.2,16.22,16.17,16.17,133040.0
2019-07-10 14:30:00,16.18,16.19,16.17,16.19,61845.0,16.18,16.19,16.17,16.19,61845.0
2019-07-10 14:40:00,16.19,16.22,16.19,16.21,97220.0,16.19,16.22,16.19,16.21,97220.0
2019-07-10 14:50:00,16.21,16.25,16.21,16.24,101800.0,16.21,16.25,16.21,16.24,101800.0
2019-07-10 15:00:00,16.24,16.24,16.21,16.23,103250.0,16.24,16.24,16.21,16.23,103250.0
2019-07-10 15:10:00,16.23,16.25,16.22,16.23,111075.0,16.23,16.25,16.22,16.23,111075.0
2019-07-10 15:20:00,16.23,16.23,16.21,16.22,102600.0,16.23,16.23,16.21,16.22,102600.0
2019-07-10 15:30:00,16.22,16.24,16.22,16.23,109930.0,16.22,16.24,16.22,16.23,109930.0
2019-07-10 15:40:00,16.23,16.23,16.22,16.23,351055.0,16.23,16.23,16.22,16.23,351055.0
2019-07-10 15:50:00,16.23,16.23,16.18,16.21,820985.0,16.23,16.23,16.18,16.21,820985.0
2019-07-11 09:30:00,16.32,16.48,16.23,16.46,244510.0,16.32,16.48,16.23,16.46,244510.0
2019-07-11 09:40:00,16.45,16.51,16.42,16.48,199160.0,16.45,16.51,16.42,16.48,199160.0
2019-07-11 09:50:00,16.48,16.51,16.45,16.46,227480.0,16.48,16.51,16.45,16.46,227480.0
2019-07-11 10:00:00,16.46,16.48,16.41,16.43,136750.0,16.46,16.48,16.41,16.43,136750.0
2019-07-11 10:10:00,16.43,16.47,16.42,16.45,175345.0,16.43,16.47,16.42,16.45,175345.0
2019-07-11 10:20:00,16.45,16.47,16.44,16.45,349090.0,16.45,16.47,16.44,16.45,349090.0
2019-07-11 10:30:00,16.45,16.46,16.43,16.45,168465.0,16.45,16.46,16.43,16.45,168465.0
2019-07-11 10:40:00,16.45,16.46,16.44,16.45,171590.0,16.45,16.46,16.44,16.45,171590.0
2019-07-11 10:50:00,16.45,16.56,16.45,16.55,224065.0,16.45,16.56,16.45,16.55,224065.0
2019-07-11 11:00:00,16.55,16.64,16.55,16.64,243090.0,16.55,16.64,16.55,16.64,243090.0
2019-07-11 11:10:00,16.64,16.66,16.6,16.62,676995.0,16.64,16.66,16.6,16.62,676995.0
2019-07-11 11:20:00,16.62,16.69,16.62,16.69,226265.0,16.62,16.69,16.62,16.69,226265.0
2019-07-11 11:30:00,16.68,16.7,16.66,16.67,115800.0,16.68,16.7,16.66,16.67,115800.0
2019-07-11 11:40:00,16.67,16.71,16.65,16.71,222150.0,16.67,16.71,16.65,16.71,222150.0
2019-07-11 11:50:00,16.71,16.71,16.69,16.7,105680.0,16.71,16.71,16.69,16.7,105680.0
2019-07-11 12:00:00,16.7,16.71,16.67,16.7,133875.0,16.7,16.71,16.67,16.7,133875.0
2019-07-11 12:10:00,16.7,16.7,16.68,16.7,90555.0,16.7,16.7,16.68,16.7,90555.0
2019-07-11 12:20:00,16.7,16.71,16.67,16.68,130740.0,16.7,16.71,16.67,16.68,130740.0
2019-07-11 12:30:00,16.68,16.7,16.68,16.7,92625.0,16.68,16.7,16.68,16.7,92625.0
2019-07-11 12:40:00,16.7,16.72,16.69,16.69,54150.0,16.7,16.72,16.69,16.69,54150.0
2019-07-11 12:50:00,16.7,16.71,16.67,16.7,80520.0,16.7,16.71,16.67,16.7,80520.0
2019-07-11 13:00:00,16.7,16.7,16.66,16.67,81650.0,16.7,16.7,16.66,16.67,81650.0
2019-07-11 13:10:00,16.67,16.73,16.67,16.72,131990.0,16.67,16.73,16.67,16.72,131990.0
2019-07-11 13:20:00,16.72,16.73,16.7,16.7,123900.0,16.72,16.73,16.7,16.7,123900.0
2019-07-11 13:30:00,16.7,16.71,16.64,16.68,393000.0,16.7,16.71,16.64,16.68,393000.0
2019-07-11 13:40:00,16.68,16.73,16.67,16.69,167100.0,16.68,16.73,16.67,16.69,167100.0
2019-07-11 13:50:00,16.69,16.74,16.68,16.72,104880.0,16.69,16.74,16.68,16.72,104880.0
2019-07-11 14:00:00,16.72,16.74,16.72,16.73,97205.0,16.72,16.74,16.72,16.73,97205.0
2019-07-11 14:10:00,16.73,16.74,16.71,16.72,93080.0,16.73,16.74,16.71,16.72,93080.0
2019-07-11 14:20:00,16.72,16.73,16.71,16.73,118750.0,16.72,16.73,16.71,16.73,118750.0
2019-07-11 14:30:00,16.73,16.75,16.72,16.73,107970.0,16.73,16.75,16.72,16.73,107970.0
2019-07-11 14:40:00,16.73,16.75,16.73,16.73,97505.0,16.73,16.75,16.73,16.73,97505.0
2019-07-11 14:50:00,16.73,16.73,16.71,16.72,96745.0,16.73,16.73,16.71,16.72,96745.0
2019-07-11 15:00:00,16.72,16.73,16.7,16.72,111670.0,16.72,16.73,16.7,16.72,111670.0
2019-07-11 15:10:00,16.72,16.77,16.7,16.77,375190.0,16.72,16.77,16.7,16.77,375190.0
2019-07-11 15:20:00,16.77,16.77,16.72,16.77,581295.0,16.77,16.77,16.72,16.77,581295.0
2019-07-11 15:30:00,16.76,16.78,16.75,16.77,345685.0,16.76,16.78,16.75,16.77,345685.0
2019-07-11 15:40:00,16.77,16.8,16.74,16.8,456620.0,16.77,16.8,16.74,16.8,456620.0
2019-07-11 15:50:00,16.8,16.84,16.79,16.81,919430.0,16.8,16.84,16.79,16.81,919430.0
2019-07-12 09:30:00,16.86,16.89,16.77,16.79,173640.0,16.86,16.89,16.77,16.79,173640.0
2019-07-12 09:40:00,16.78,16.79,16.68,16.72,127835.0,16.78,16.79,16.68,16.72,127835.0
2019-07-12 09:50:00,16.72,16.76,16.66,16.66,103080.0,16.72,16.76,16.66,16.66,103080.0
2019-07-12 10:00:00,16.67,16.75,16.66,16.72,158570.0,16.67,16.75,16.66,16.72,158570.0
2019-07-12 10:10:00,16.7,16.76,16.69,16.76,245705.0,16.7,16.76,16.69,16.76,245705.0
2019-07-12 10:20:00,16.76,16.76,16.7,16.71,220620.0,16.76,16.76,16.7,16.71,220620.0
2019-07-12 10:30:00,16.71,16.73,16.61,16.65,232730.0,16.71,16.73,16.61,16.65,232730.0
2019-07-12 10:40:00,16.64,16.68,16.64,16.68,92615.0,16.64,16.68,16.64,16.68,92615.0
2019-07-12 10:50:00,16.67,16.69,16.66,16.68,61495.0,16.67,16.69,16.66,16.68,61495.0
2019-07-12 11:00:00,16.67,16.72,16.67,16.71,96040.0,16.67,16.72,16.67,16.71,96040.0
2019-07-12 11:10:00,16.71,16.76,16.7,16.76,77055.0,16.71,16.76,16.7,16.76,77055.0
2019-07-12 11:20:00,16.76,16.77,16.72,16.72,59455.0,16.76,16.77,16.72,16.72,59455.0
2019-07-12 11:30:00,16.73,16.75,16.72,16.74,61970.0,16.73,16.75,16.72,16.74,61970.0
2019-07-12 11:40:00,16.74,16.75,16.73,16.74,48335.0,16.74,16.75,16.73,16.74,48335.0
2019-07-12 11:50:00,16.74,16.82,16.74,16.82,141805.0,16.74,16.82,16.74,16.82,141805.0
2019-07-12 12:00:00,16.82,16.82,16.79,16.8,57370.0,16.82,16.82,16.79,16.8,57370.0
2019-07-12 12:10:00,16.8,16.8,16.78,16.79,52925.0,16.8,16.8,16.78,16.79,52925.0
2019-07-12 12:20:00,16.79,16.79,16.78,16.78,41720.0,16.79,16.79,16.78,16.78,41720.0
2019-07-12 12:30:00,16.79,16.8,16.77,16.8,63750.0,16.79,16.8,16.77,16.8,63750.0
2019-07-12 12:40:00,16.8,16.83,16.79,16.8,148790.0,16.8,16.83,16.79,16.8,148790.0
2019-07-12 12:50:00,16.8,16.81,16.79,16.8,78205.0,16.8,16.81,16.79,16.8,78205.0
2019-07-12 13:00:00,16.8,16.83,16.79,16.81,94405.0,16.8,16.83,16.79,16.81,94405.0
2019-07-12 13:10:00,16.81,16.81,16.78,16.79,56755.0,16.81,16.81,16.78,16.79,56755.0
2019-07-12 13:20:00,16.79,16.81,16.77,16.8,118680.0,16.79,16.81,16.77,16.8,118680.0
2019-07-12 13:30:00,16.8,16.82,16.8,16.8,42490.0,16.8,16.82,16.8,16.8,42490.0
2019-07-12 13:40:00,16.8,16.81,16.78,16.78,61275.0,16.8,16.81,16.78,16.78,61275.0
2019-07-12 13:50:00,16.78,16.8,16.77,16.78,69395.0,16.78,16.8,16.77,16.78,69395.0
2019-07-12 14:00:00,16.78,16.79,16.77,16.78,80680.0,16.78,16.79,16.77,16.78,80680.0
2019-07-12 14:10:00,16.77,16.77,16.75,16.75,70350.0,16.77,16.77,16.75,16.75,70350.0
2019-07-12 14:20:00,16.76,16.76,16.74,16.74,79940.0,16.76,16.76,16.74,16.74,79940.0
2019-07-12 14:30:00,16.74,16.79,16.74,16.78,114415.0,16.74,16.79,16.74,16.78,114415.0
2019-07-12 14:40:00,16.78,16.79,16.76,16.78,77400.0,16.78,16.79,16.76,16.78,77400.0
2019-07-12 14:50:00,16.77,16.8,16.76,16.78,162615.0,16.77,16.8,16.76,16.78,162615.0
2019-07-12 15:00:00,16.78,16.79,16.76,16.78,82685.0,16.78,16.79,16.76,16.78,82685.0
2019-07-12 15:10:00,16.78,16.79,16.77,16.79,78400.0,16.78,16.79,16.77,16.79,78400.0
2019-07-12 15:20:00,16.79,16.81,16.77,16.81,187065.0,16.79,16.81,16.77,16.81,187065.0
2019-07-12 15:30:00,16.81,16.83,16.81,16.82,158840.0,16.81,16.83,16.81,16.82,158840.0
2019-07-12 15:40:00,16.82,16.85,16.8,16.85,411270.0,16.82,16.85,16.8,16.85,411270.0
2019-07-12 15:50:00,16.85,16.95,16.83,16.95,1454045.0,16.85,16.95,16.83,16.95,1454045.0
2019-07-15 09:30:00,16.99,16.99,16.84,16.85,237875.0,16.99,16.99,16.84,16.85,237875.0
2019-07-15 09:40:00,16.86,16.88,16.73,16.75,267110.0,16.86,16.88,16.73,16.75,267110.0
2019-07-15 09:50:00,16.75,16.85,16.75,16.85,166020.0,16.75,16.85,16.75,16.85,166020.0
2019-07-15 10:00:00,16.84,16.88,16.82,16.87,133125.0,16.84,16.88,16.82,16.87,133125.0
2019-07-15 10:10:00,16.87,16.92,16.87,16.92,135250.0,16.87,16.92,16.87,16.92,135250.0
2019-07-15 10:20:00,16.92,16.94,16.89,16.92,246695.0,16.92,16.94,16.89,16.92,246695.0
2019-07-15 10:30:00,16.92,16.93,16.88,16.9,92410.0,16.92,16.93,16.88,16.9,92410.0
2019-07-15 10:40:00,16.91,16.93,16.89,16.93,86995.0,16.91,16.93,16.89,16.93,86995.0
2019-07-15 10:50:00,16.93,16.99,16.93,16.97,51780.0,16.93,16.99,16.93,16.97,51780.0
2019-07-15 11:00:00,16.97,16.97,16.91,16.91,55145.0,16.97,16.97,16.91,16.91,55145.0
2019-07-15 11:10:00,16.91,16.91,16.87,16.9,241390.0,16.91,16.91,16.87,16.9,241390.0
2019-07-15 11:20:00,16.9,16.92,16.89,16.9,174125.0,16.9,16.92,16.89,16.9,174125.0
2019-07-15 11:30:00,16.89,16.91,16.89,16.91,56520.0,16.89,16.91,16.89,16.91,56520.0
2019-07-15 11:40:00,16.91,16.93,16.91,16.93,41075.0,16.91,16.93,16.91,16.93,41075.0
2019-07-15 11:50:00,16.92,16.93,16.9,16.9,30250.0,16.92,16.93,16.9,16.9,30250.0
2019-07-15 12:00:00,16.9,16.91,16.89,16.91,43285.0,16.9,16.91,16.89,16.91,43285.0
2019-07-15 12:10:00,16.92,16.92,16.9,16.91,69350.0,16.92,16.92,16.9,16.91,69350.0
2019-07-15 12:20:00,16.91,16.92,16.91,16.91,26000.0,16.91,16.92,16.91,16.91,26000.0
2019-07-15 12:30:00,16.91,16.92,16.9,16.92,49490.0,16.91,16.92,16.9,16.92,49490.0
2019-07-15 12:40:00,16.92,16.94,16.92,16.93,51625.0,16.92,16.94,16.92,16.93,51625.0
2019-07-15 12:50:00,16.93,16.95,16.92,16.93,30815.0,16.93,16.95,16.92,16.93,30815.0
2019-07-15 13:00:00,16.93,16.94,16.92,16.92,24775.0,16.93,16.94,16.92,16.92,24775.0
2019-07-15 13:10:00,16.93,16.93,16.91,16.91,34385.0,16.93,16.93,16.91,16.91,34385.0
2019-07-15 13:20:00,16.91,16.91,16.9,16.91,73435.0,16.91,16.91,16.9,16.91,73435.0
2019-07-15 13:30:00,16.92,16.94,16.92,16.94,43145.0,16.92,16.94,16.92,16.94,43145.0
2019-07-15 13:40:00,16.95,16.95,16.91,16.92,25500.0,16.95,16.95,16.91,16.92,25500.0
2019-07-15 13:50:00,16.92,16.95,16.9,16.94,52385.0,16.92,16.95,16.9,16.94,52385.0
2019-07-15 14:00:00,16.94,16.96,16.94,16.96,32985.0,16.94,16.96,16.94,16.96,32985.0
2019-07-15 14:10:00,16.95,16.97,16.95,16.97,42810.0,16.95,16.97,16.95,16.97,42810.0
2019-07-15 14:20:00,16.97,16.98,16.97,16.98,50875.0,16.97,16.98,16.97,16.98,50875.0
2019-07-15 14:30:00,16.98,16.98,16.97,16.98,44285.0,16.98,16.98,16.97,16.98,44285.0
2019-07-15 14:40:00,16.98,17.0,16.98,17.0,107825.0,16.98,17.0,16.98,17.0,107825.0
2019-07-15 14:50:00,16.99,17.01,16.99,17.01,134585.0,16.99,17.01,16.99,17.01,134585.0
2019-07-15 15:00:00,17.01,17.02,17.01,17.02,60630.0,17.01,17.02,17.01,17.02,60630.0
2019-07-15 15:10:00,17.02,17.02,17.0,17.01,63765.0,17.02,17.02,17.0,17.01,63765.0
2019-07-15 15:20:00,17.01,17.01,16.99,17.0,68155.0,17.01,17.01,16.99,17.0,68155.0
2019-07-15 15:30:00,17.0,17.03,17.0,17.03,149980.0,17.0,17.03,17.0,17.03,149980.0
2019-07-15 15:40:00,17.03,17.05,17.02,17.02,343730.0,17.03,17.05,17.02,17.02,343730.0
2019-07-15 15:50:00,17.03,17.04,16.98,17.01,1063915.0,17.03,17.04,16.98,17.01,1063915.0
2019-07-16 09:30:00,17.0,17.04,16.94,16.96,161870.0,17.0,17.04,16.94,16.96,161870.0
2019-07-16 09:40:00,16.96,17.09,16.96,17.06,57860.0,16.96,17.09,16.96,17.06,57860.0
2019-07-16 09:50:00,17.07,17.12,17.02,17.12,75715.0,17.07,17.12,17.02,17.12,75715.0
2019-07-16 10:00:00,17.12,17.13,17.05,17.06,117205.0,17.12,17.13,17.05,17.06,117205.0
2019-07-16 10:10:00,17.06,17.07,17.01,17.01,213145.0,17.06,17.07,17.01,17.01,213145.0
2019-07-16 10:20:00,17.01,17.04,16.99,17.03,84785.0,17.01,17.04,16.99,17.03,84785.0
2019-07-16 10:30:00,17.02,17.02,17.0,17.01,58925.0,17.02,17.02,17.0,17.01,58925.0
2019-07-16 10:40:00,17.02,17.03,17.0,17.01,60495.0,17.02,17.03,17.0,17.01,60495.0
2019-07-16 10:50:00,17.01,17.02,16.96,16.98,80660.0,17.01,17.02,16.96,16.98,80660.0
2019-07-16 11:00:00,16.98,17.0,16.97,16.97,49870.0,16.98,17.0,16.97,16.97,49870.0
2019-07-16 11:10:00,16.97,17.0,16.97,16.99,184070.0,16.97,17.0,16.97,16.99,184070.0
2019-07-16 11:20:00,16.99,16.99,16.96,16.98,32465.0,16.99,16.99,16.96,16.98,32465.0
2019-07-16 11:30:00,16.98,17.0,16.95,16.95,58690.0,16.98,17.0,16.95,16.95,58690.0
2019-07-16 11:40:00,16.95,16.96,16.89,16.9,81690.0,16.95,16.96,16.89,16.9,81690.0
2019-07-16 11:50:00,16.9,16.9,16.87,16.87,56025.0,16.9,16.9,16.87,16.87,56025.0
2019-07-16 12:00:00,16.86,16.87,16.81,16.82,112785.0,16.86,16.87,16.81,16.82,112785.0
2019-07-16 12:10:00,16.81,16.88,16.79,16.84,514275.0,16.81,16.88,16.79,16.84,514275.0
2019-07-16 12:20:00,16.84,16.91,16.83,16.89,64260.0,16.84,16.91,16.83,16.89,64260.0
2019-07-16 12:30:00,16.89,16.89,16.86,16.88,175650.0,16.89,16.89,16.86,16.88,175650.0
2019-07-16 12:40:00,16.89,16.94,16.88,16.93,54440.0,16.89,16.94,16.88,16.93,54440.0
2019-07-16 12:50:00,16.92,16.93,16.9,16.92,37745.0,16.92,16.93,16.9,16.92,37745.0
2019-07-16 13:00:00,16.92,16.95,16.92,16.94,53880.0,16.92,16.95,16.92,16.94,53880.0
2019-07-16 13:10:00,16.93,16.95,16.93,16.94,37710.0,16.93,16.95,16.93,16.94,37710.0
2019-07-16 13:20:00,16.94,16.95,16.94,16.94,27700.0,16.94,16.95,16.94,16.94,27700.0
2019-07-16 13:30:00,16.94,16.95,16.93,16.94,41000.0,16.94,16.95,16.93,16.94,41000.0
2019-07-16 13:40:00,16.94,16.94,16.89,16.91,139845.0,16.94,16.94,16.89,16.91,139845.0
2019-07-16 13:50:00,16.92,16.92,16.89,16.9,49250.0,16.92,16.92,16.89,16.9,49250.0
2019-07-16 14:00:00,16.9,16.92,16.89,16.92,70360.0,16.9,16.92,16.89,16.92,70360.0
2019-07-16 14:10:00,16.92,16.93,16.9,16.9,74975.0,16.92,16.93,16.9,16.9,74975.0
2019-07-16 14:20:00,16.9,16.92,16.89,16.91,95400.0,16.9,16.92,16.89,16.91,95400.0
2019-07-16 14:30:00,16.9,16.91,16.87,16.9,106455.0,16.9,16.91,16.87,16.9,106455.0
2019-07-16 14:40:00,16.9,16.94,16.9,16.93,63025.0,16.9,16.94,16.9,16.93,63025.0
2019-07-16 14:50:00,16.93,16.94,16.92,16.93,66445.0,16.93,16.94,16.92,16.93,66445.0
2019-07-16 15:00:00,16.93,16.95,16.93,16.95,71540.0,16.93,16.95,16.93,16.95,71540.0
2019-07-16 15:10:00,16.95,16.96,16.94,16.95,60330.0,16.95,16.96,16.94,16.95,60330.0
2019-07-16 15:20:00,16.95,16.96,16.94,16.95,148150.0,16.95,16.96,16.94,16.95,148150.0
2019-07-16 15:30:00,16.95,16.99,16.94,16.98,138125.0,16.95,16.99,16.94,16.98,138125.0
2019-07-16 15:40:00,16.98,17.0,16.98,16.99,165370.0,16.98,17.0,16.98,16.99,165370.0
2019-07-16 15:50:00,16.99,17.0,16.95,16.96,400730.0,16.99,17.0,16.95,16.96,400730.0
2019-07-17 09:30:00,16.94,16.97,16.89,16.97,92260.0,16.94,16.97,16.89,16.97,92260.0
2019-07-17 09:40:00,16.98,17.05,16.98,17.05,36980.0,16.98,17.05,16.98,17.05,36980.0
2019-07-17 09:50:00,17.06,17.08,17.05,17.08,31560.0,17.06,17.08,17.05,17.08,31560.0
2019-07-17 10:00:00,17.08,17.14,17.06,17.06,118165.0,17.08,17.14,17.06,17.06,118165.0
2019-07-17 10:10:00,17.06,17.09,17.04,17.08,67275.0,17.06,17.09,17.04,17.08,67275.0
2019-07-17 10:20:00,17.09,17.12,17.08,17.11,75015.0,17.09,17.12,17.08,17.11,75015.0
2019-07-17 10:30:00,17.11,17.12,17.08,17.09,41830.0,17.11,17.12,17.08,17.09,41830.0
2019-07-17 10:40:00,17.09,17.11,17.06,17.1,52910.0,17.09,17.11,17.06,17.1,52910.0
2019-07-17 10:50:00,17.09,17.14,17.09,17.14,56540.0,17.09,17.14,17.09,17.14,56540.0
2019-07-17 11:00:00,17.14,17.2,17.14,17.17,137245.0,17.14,17.2,17.14,17.17,137245.0
2019-07-17 11:10:00,17.18,17.2,17.18,17.19,102365.0,17.18,17.2,17.18,17.19,102365.0
2019-07-17 11:20:00,17.18,17.22,17.18,17.21,119440.0,17.18,17.22,17.18,17.21,119440.0
2019-07-17 11:30:00,17.21,17.23,17.17,17.18,86170.0,17.21,17.23,17.17,17.18,86170.0
2019-07-17 11:40:00,17.18,17.19,17.17,17.19,82495.0,17.18,17.19,17.17,17.19,82495.0
2019-07-17 11:50:00,17.19,17.21,17.18,17.19,40125.0,17.19,17.21,17.18,17.19,40125.0
2019-07-17 12:00:00,17.2,17.24,17.17,17.23,184240.0,17.2,17.24,17.17,17.23,184240.0
2019-07-17 12:10:00,17.23,17.25,17.21,17.25,94315.0,17.23,17.25,17.21,17.25,94315.0
2019-07-17 12:20:00,17.25,17.26,17.24,17.25,68960.0,17.25,17.26,17.24,17.25,68960.0
2019-07-17 12:30:00,17.25,17.28,17.25,17.27,97235.0,17.25,17.28,17.25,17.27,97235.0
2019-07-17 12:40:00,17.27,17.29,17.25,17.25,66590.0,17.27,17.29,17.25,17.25,66590.0
2019-07-17 12:50:00,17.25,17.28,17.25,17.27,56670.0,17.25,17.28,17.25,17.27,56670.0
2019-07-17 13:00:00,17.27,17.27,17.24,17.26,63265.0,17.27,17.27,17.24,17.26,63265.0
2019-07-17 13:10:00,17.27,17.27,17.25,17.27,64350.0,17.27,17.27,17.25,17.27,64350.0
2019-07-17 13:20:00,17.27,17.3,17.26,17.3,74680.0,17.27,17.3,17.26,17.3,74680.0
2019-07-17 13:30:00,17.3,17.31,17.27,17.28,75625.0,17.3,17.31,17.27,17.28,75625.0
2019-07-17 13:40:00,17.28,17.29,17.26,17.26,59705.0,17.28,17.29,17.26,17.26,59705.0
2019-07-17 13:50:00,17.26,17.29,17.24,17.29,114460.0,17.26,17.29,17.24,17.29,114460.0
2019-07-17 14:00:00,17.29,17.29,17.27,17.28,69195.0,17.29,17.29,17.27,17.28,69195.0
2019-07-17 14:10:00,17.28,17.3,17.27,17.3,77305.0,17.28,17.3,17.27,17.3,77305.0
2019-07-17 14:20:00,17.3,17.33,17.3,17.32,94540.0,17.3,17.33,17.3,17.32,94540.0
2019-07-17 14:30:00,17.32,17.35,17.32,17.33,96800.0,17.32,17.35,17.32,17.33,96800.0
2019-07-17 14:40:00,17.33,17.35,17.32,17.32,78265.0,17.33,17.35,17.32,17.32,78265.0
2019-07-17 14:50:00,17.32,17.33,17.3,17.31,120540.0,17.32,17.33,17.3,17.31,120540.0
2019-07-17 15:00:00,17.31,17.33,17.31,17.33,169170.0,17.31,17.33,17.31,17.33,169170.0
2019-07-17 15:10:00,17.33,17.36,17.33,17.35,162625.0,17.33,17.36,17.33,17.35,162625.0
2019-07-17 15:20:00,17.35,17.36,17.32,17.32,138440.0,17.35,17.36,17.32,17.32,138440.0
2019-07-17 15:30:00,17.32,17.37,17.32,17.35,189465.0,17.32,17.37,17.32,17.35,189465.0
2019-07-17 15:40:00,17.35,17.37,17.33,17.33,250680.0,17.35,17.37,17.33,17.33,250680.0
2019-07-17 15:50:00,17.33,17.34,17.29,17.31,701240.0,17.33,17.34,17.29,17.31,701240.0
2019-07-18 09:30:00,17.2,17.32,17.14,17.3,163140.0,17.2,17.32,17.14,17.3,163140.0
2019-07-18 09:40:00,17.3,17.32,17.25,17.31,55980.0,17.3,17.32,17.25,17.31,55980.0
2019-07-18 09:50:00,17.31,17.33,17.28,17.31,110100.0,17.31,17.33,17.28,17.31,110100.0
2019-07-18 10:00:00,17.31,17.31,17.25,17.26,285725.0,17.31,17.31,17.25,17.26,285725.0
2019-07-18 10:10:00,17.26,17.31,17.25,17.31,94875.0,17.26,17.31,17.25,17.31,94875.0
2019-07-18 10:20:00,17.31,17.31,17.26,17.26,219575.0,17.31,17.31,17.26,17.26,219575.0
2019-07-18 10:30:00,17.26,17.31,17.25,17.25,102740.0,17.26,17.31,17.25,17.25,102740.0
2019-07-18 10:40:00,17.25,17.3,17.24,17.27,76890.0,17.25,17.3,17.24,17.27,76890.0
2019-07-18 10:50:00,17.28,17.31,17.26,17.3,96235.0,17.28,17.31,17.26,17.3,96235.0
2019-07-18 11:00:00,17.29,17.31,17.28,17.29,51250.0,17.29,17.31,17.28,17.29,51250.0
2019-07-18 11:10:00,17.29,17.31,17.28,17.28,92320.0,17.29,17.31,17.28,17.28,92320.0
2019-07-18 11:20:00,17.26,17.27,17.23,17.23,43000.0,17.26,17.27,17.23,17.23,43000.0
2019-07-18 11:30:00,17.24,17.24,17.15,17.16,77195.0,17.24,17.24,17.15,17.16,77195.0
2019-07-18 11:40:00,17.16,17.16,17.08,17.08,93950.0,17.16,17.16,17.08,17.08,93950.0
2019-07-18 11:50:00,17.08,17.11,17.08,17.11,88030.0,17.08,17.11,17.08,17.11,88030.0
2019-07-18 12:00:00,17.11,17.14,17.1,17.13,125995.0,17.11,17.14,17.1,17.13,125995.0
2019-07-18 12:10:00,17.14,17.17,17.13,17.17,47735.0,17.14,17.17,17.13,17.17,47735.0
2019-07-18 12:20:00,17.17,17.17,17.14,17.15,44340.0,17.17,17.17,17.14,17.15,44340.0
2019-07-18 12:30:00,17.14,17.15,17.13,17.14,53960.0,17.14,17.15,17.13,17.14,53960.0
2019-07-18 12:40:00,17.15,17.16,17.13,17.15,41525.0,17.15,17.16,17.13,17.15,41525.0
2019-07-18 12:50:00,17.16,17.17,17.15,17.16,78565.0,17.16,17.17,17.15,17.16,78565.0
2019-07-18 13:00:00,17.17,17.19,17.15,17.19,60960.0,17.17,17.19,17.15,17.19,60960.0
2019-07-18 13:10:00,17.18,17.21,17.18,17.2,57170.0,17.18,17.21,17.18,17.2,57170.0
2019-07-18 13:20:00,17.19,17.21,17.19,17.2,25525.0,17.19,17.21,17.19,17.2,25525.0
2019-07-18 13:30:00,17.2,17.21,17.2,17.21,33125.0,17.2,17.21,17.2,17.21,33125.0
2019-07-18 13:40:00,17.21,17.22,17.2,17.2,47550.0,17.21,17.22,17.2,17.2,47550.0
2019-07-18 13:50:00,17.2,17.21,17.19,17.21,32500.0,17.2,17.21,17.19,17.21,32500.0
2019-07-18 14:00:00,17.21,17.25,17.21,17.24,77000.0,17.21,17.25,17.21,17.24,77000.0
2019-07-18 14:10:00,17.24,17.26,17.24,17.25,50450.0,17.24,17.26,17.24,17.25,50450.0
2019-07-18 14:20:00,17.25,17.27,17.25,17.27,48500.0,17.25,17.27,17.25,17.27,48500.0
2019-07-18 14:30:00,17.27,17.3,17.27,17.3,63500.0,17.27,17.3,17.27,17.3,63500.0
2019-07-18 14:40:00,17.3,17.33,17.3,17.32,65045.0,17.3,17.33,17.3,17.32,65045.0
2019-07-18 14:50:00,17.31,17.32,17.3,17.31,37230.0,17.31,17.32,17.3,17.31,37230.0
2019-07-18 15:00:00,17.32,17.35,17.31,17.31,73075.0,17.32,17.35,17.31,17.31,73075.0
2019-07-18 15:10:00,17.31,17.32,17.28,17.29,66695.0,17.31,17.32,17.28,17.29,66695.0
2019-07-18 15:20:00,17.29,17.29,17.26,17.27,75460.0,17.29,17.29,17.26,17.27,75460.0
2019-07-18 15:30:00,17.27,17.29,17.26,17.28,132390.0,17.27,17.29,17.26,17.28,132390.0
2019-07-18 15:40:00,17.29,17.29,17.27,17.28,158465.0,17.29,17.29,17.27,17.28,158465.0
2019-07-18 15:50:00,17.28,17.3,17.27,17.29,470180.0,17.28,17.3,17.27,17.29,470180.0
2019-07-19 09:30:00,17.41,17.48,17.39,17.46,223260.0,17.41,17.48,17.39,17.46,223260.0
2019-07-19 09:40:00,17.45,17.53,17.45,17.51,69855.0,17.45,17.53,17.45,17.51,69855.0
2019-07-19 09:50:00,17.52,17.66,17.5,17.65,142430.0,17.52,17.66,17.5,17.65,142430.0
2019-07-19 10:00:00,17.65,17.68,17.61,17.61,171905.0,17.65,17.68,17.61,17.61,171905.0
2019-07-19 10:10:00,17.61,17.71,17.61,17.7,133055.0,17.61,17.71,17.61,17.7,133055.0
2019-07-19 10:20:00,17.7,17.71,17.67,17.68,143005.0,17.7,17.71,17.67,17.68,143005.0
2019-07-19 10:30:00,17.69,17.71,17.65,17.65,147590.0,17.69,17.71,17.65,17.65,147590.0
2019-07-19 10:40:00,17.64,17.66,17.57,17.58,120925.0,17.64,17.66,17.57,17.58,120925.0
2019-07-19 10:50:00,17.58,17.59,17.56,17.57,263065.0,17.58,17.59,17.56,17.57,263065.0
2019-07-19 11:00:00,17.57,17.64,17.56,17.62,343925.0,17.57,17.64,17.56,17.62,343925.0
2019-07-19 11:10:00,17.63,17.68,17.62,17.66,136690.0,17.63,17.68,17.62,17.66,136690.0
2019-07-19 11:20:00,17.67,17.69,17.64,17.66,119055.0,17.67,17.69,17.64,17.66,119055.0
2019-07-19 11:30:00,17.66,17.67,17.6,17.6,71350.0,17.66,17.67,17.6,17.6,71350.0
2019-07-19 11:40:00,17.6,17.61,17.57,17.59,107980.0,17.6,17.61,17.57,17.59,107980.0
2019-07-19 11:50:00,17.59,17.62,17.59,17.61,134785.0,17.59,17.62,17.59,17.61,134785.0
2019-07-19 12:00:00,17.6,17.62,17.6,17.62,68775.0,17.6,17.62,17.6,17.62,68775.0
2019-07-19 12:10:00,17.62,17.62,17.6,17.62,74370.0,17.62,17.62,17.6,17.62,74370.0
2019-07-19 12:20:00,17.62,17.67,17.61,17.67,73555.0,17.62,17.67,17.61,17.67,73555.0
2019-07-19 12:30:00,17.67,17.68,17.66,17.67,53135.0,17.67,17.68,17.66,17.67,53135.0
2019-07-19 12:40:00,17.67,17.71,17.67,17.71,98970.0,17.67,17.71,17.67,17.71,98970.0
2019-07-19 12:50:00,17.71,17.72,17.7,17.71,80960.0,17.71,17.72,17.7,17.71,80960.0
2019-07-19 13:00:00,17.71,17.73,17.68,17.7,307710.0,17.71,17.73,17.68,17.7,307710.0
2019-07-19 13:10:00,17.7,17.7,17.67,17.68,91615.0,17.7,17.7,17.67,17.68,91615.0
2019-07-19 13:20:00,17.67,17.68,17.66,17.68,51290.0,17.67,17.68,17.66,17.68,51290.0
2019-07-19 13:30:00,17.68,17.68,17.65,17.65,63385.0,17.68,17.68,17.65,17.65,63385.0
2019-07-19 13:40:00,17.65,17.67,17.64,17.67,68975.0,17.65,17.67,17.64,17.67,68975.0
2019-07-19 13:50:00,17.66,17.67,17.64,17.66,70015.0,17.66,17.67,17.64,17.66,70015.0
2019-07-19 14:00:00,17.66,17.68,17.64,17.64,99680.0,17.66,17.68,17.64,17.64,99680.0
2019-07-19 14:10:00,17.63,17.64,17.59,17.59,119990.0,17.63,17.64,17.59,17.59,119990.0
2019-07-19 14:20:00,17.6,17.62,17.57,17.58,77765.0,17.6,17.62,17.57,17.58,77765.0
2019-07-19 14:30:00,17.58,17.61,17.57,17.6,153820.0,17.58,17.61,17.57,17.6,153820.0
2019-07-19 14:40:00,17.6,17.61,17.59,17.61,156165.0,17.6,17.61,17.59,17.61,156165.0
2019-07-19 14:50:00,17.61,17.62,17.6,17.6,100035.0,17.61,17.62,17.6,17.6,100035.0
2019-07-19 15:00:00,17.6,17.62,17.58,17.59,317015.0,17.6,17.62,17.58,17.59,317015.0
2019-07-19 15:10:00,17.59,17.6,17.57,17.57,165210.0,17.59,17.6,17.57,17.57,165210.0
2019-07-19 15:20:00,17.57,17.57,17.54,17.56,174365.0,17.57,17.57,17.54,17.56,174365.0
2019-07-19 15:30:00,17.56,17.59,17.52,17.53,222035.0,17.56,17.59,17.52,17.53,222035.0
2019-07-19 15:40:00,17.53,17.54,17.48,17.48,273210.0,17.53,17.54,17.48,17.48,273210.0
2019-07-19 15:50:00,17.48,17.53,17.47,17.48,720145.0,17.48,17.53,17.47,17.48,720145.0
2019-07-22 09:30:00,17.51,17.62,17.51,17.52,141940.0,17.51,17.62,17.51,17.52,141940.0
2019-07-22 09:40:00,17.54,17.56,17.46,17.47,93725.0,17.54,17.56,17.46,17.47,93725.0
2019-07-22 09:50:00,17.48,17.52,17.47,17.52,47935.0,17.48,17.52,17.47,17.52,47935.0
2019-07-22 10:00:00,17.53,17.59,17.53,17.54,69015.0,17.53,17.59,17.53,17.54,69015.0
2019-07-22 10:10:00,17.53,17.53,17.47,17.47,66575.0,17.53,17.53,17.47,17.47,66575.0
2019-07-22 10:20:00,17.47,17.49,17.46,17.47,84070.0,17.47,17.49,17.46,17.47,84070.0
2019-07-22 10:30:00,17.48,17.52,17.48,17.51,69630.0,17.48,17.52,17.48,17.51,69630.0
2019-07-22 10:40:00,17.51,17.51,17.42,17.43,65030.0,17.51,17.51,17.42,17.43,65030.0
2019-07-22 10:50:00,17.42,17.44,17.41,17.41,63815.0,17.42,17.44,17.41,17.41,63815.0
2019-07-22 11:00:00,17.41,17.45,17.41,17.44,39110.0,17.41,17.45,17.41,17.44,39110.0
2019-07-22 11:10:00,17.44,17.44,17.4,17.41,58070.0,17.44,17.44,17.4,17.41,58070.0
2019-07-22 11:20:00,17.42,17.43,17.37,17.43,58355.0,17.42,17.43,17.37,17.43,58355.0
2019-07-22 11:30:00,17.42,17.44,17.41,17.44,43105.0,17.42,17.44,17.41,17.44,43105.0
2019-07-22 11:40:00,17.44,17.47,17.44,17.45,33315.0,17.44,17.47,17.44,17.45,33315.0
2019-07-22 11:50:00,17.44,17.51,17.44,17.5,45560.0,17.44,17.51,17.44,17.5,45560.0
2019-07-22 12:00:00,17.5,17.5,17.46,17.48,50180.0,17.5,17.5,17.46,17.48,50180.0
2019-07-22 12:10:00,17.49,17.51,17.49,17.5,59795.0,17.49,17.51,17.49,17.5,59795.0
2019-07-22 12:20:00,17.5,17.52,17.49,17.5,35445.0,17.5,17.52,17.49,17.5,35445.0
2019-07-22 12:30:00,17.5,17.52,17.49,17.51,35625.0,17.5,17.52,17.49,17.51,35625.0
2019-07-22 12:40:00,17.5,17.53,17.5,17.52,29980.0,17.5,17.53,17.5,17.52,29980.0
2019-07-22 12:50:00,17.52,17.55,17.51,17.54,132965.0,17.52,17.55,17.51,17.54,132965.0
2019-07-22 13:00:00,17.54,17.54,17.51,17.52,28275.0,17.54,17.54,17.51,17.52,28275.0
2019-07-22 13:10:00,17.52,17.56,17.52,17.56,37510.0,17.52,17.56,17.52,17.56,37510.0
2019-07-22 13:20:00,17.55,17.57,17.55,17.57,31250.0,17.55,17.57,17.55,17.57,31250.0
2019-07-22 13:30:00,17.57,17.6,17.57,17.6,32745.0,17.57,17.6,17.57,17.6,32745.0
2019-07-22 13:40:00,17.6,17.61,17.58,17.59,46400.0,17.6,17.61,17.58,17.59,46400.0
2019-07-22 13:50:00,17.59,17.61,17.58,17.6,31195.0,17.59,17.61,17.58,17.6,31195.0
2019-07-22 14:00:00,17.6,17.61,17.59,17.59,24250.0,17.6,17.61,17.59,17.59,24250.0
2019-07-22 14:10:00,17.59,17.59,17.57,17.57,29475.0,17.59,17.59,17.57,17.57,29475.0
2019-07-22 14:20:00,17.57,17.59,17.57,17.58,44790.0,17.57,17.59,17.57,17.58,44790.0
2019-07-22 14:30:00,17.58,17.6,17.57,17.57,27000.0,17.58,17.6,17.57,17.57,27000.0
2019-07-22 14:40:00,17.58,17.59,17.57,17.57,32440.0,17.58,17.59,17.57,17.57,32440.0
2019-07-22 14:50:00,17.57,17.59,17.56,17.59,28000.0,17.57,17.59,17.56,17.59,28000.0
2019-07-22 15:00:00,17.59,17.63,17.59,17.61,59325.0,17.59,17.63,17.59,17.61,59325.0
2019-07-22 15:10:00,17.61,17.61,17.57,17.58,57680.0,17.61,17.61,17.57,17.58,57680.0
2019-07-22 15:20:00,17.59,17.59,17.56,17.59,71230.0,17.59,17.59,17.56,17.59,71230.0
2019-07-22 15:30:00,17.59,17.59,17.55,17.55,112435.0,17.59,17.59,17.55,17.55,112435.0
2019-07-22 15:40:00,17.55,17.57,17.55,17.56,100285.0,17.55,17.57,17.55,17.56,100285.0
2019-07-22 15:50:00,17.56,17.57,17.49,17.51,422300.0,17.56,17.57,17.49,17.51,422300.0
2019-07-23 09:30:00,17.66,17.66,17.53,17.6,179405.0,17.66,17.66,17.53,17.6,179405.0
2019-07-23 09:40:00,17.6,17.64,17.51,17.53,160610.0,17.6,17.64,17.51,17.53,160610.0
2019-07-23 09:50:00,17.52,17.57,17.48,17.48,58975.0,17.52,17.57,17.48,17.48,58975.0
2019-07-23 10:00:00,17.47,17.52,17.45,17.5,71925.0,17.47,17.52,17.45,17.5,71925.0
2019-07-23 10:10:00,17.5,17.51,17.45,17.46,78760.0,17.5,17.51,17.45,17.46,78760.0
2019-07-23 10:20:00,17.46,17.47,17.42,17.44,105425.0,17.46,17.47,17.42,17.44,105425.0
2019-07-23 10:30:00,17.43,17.5,17.42,17.5,55695.0,17.43,17.5,17.42,17.5,55695.0
2019-07-23 10:40:00,17.5,17.51,17.46,17.46,48925.0,17.5,17.51,17.46,17.46,48925.0
2019-07-23 10:50:00,17.46,17.49,17.45,17.47,50805.0,17.46,17.49,17.45,17.47,50805.0
2019-07-23 11:00:00,17.46,17.46,17.42,17.43,51365.0,17.46,17.46,17.42,17.43,51365.0
2019-07-23 11:10:00,17.43,17.46,17.42,17.42,63885.0,17.43,17.46,17.42,17.42,63885.0
2019-07-23 11:20:00,17.42,17.45,17.4,17.41,46375.0,17.42,17.45,17.4,17.41,46375.0
2019-07-23 11:30:00,17.41,17.42,17.33,17.34,87260.0,17.41,17.42,17.33,17.34,87260.0
2019-07-23 11:40:00,17.34,17.35,17.32,17.32,50695.0,17.34,17.35,17.32,17.32,50695.0
2019-07-23 11:50:00,17.32,17.33,17.3,17.31,51870.0,17.32,17.33,17.3,17.31,51870.0
2019-07-23 12:00:00,17.31,17.32,17.26,17.28,126640.0,17.31,17.32,17.26,17.28,126640.0
2019-07-23 12:10:00,17.28,17.32,17.28,17.31,41660.0,17.28,17.32,17.28,17.31,41660.0
2019-07-23 12:20:00,17.31,17.32,17.28,17.28,48035.0,17.31,17.32,17.28,17.28,48035.0
2019-07-23 12:30:00,17.28,17.34,17.28,17.33,37500.0,17.28,17.34,17.28,17.33,37500.0
2019-07-23 12:40:00,17.33,17.38,17.33,17.38,33400.0,17.33,17.38,17.33,17.38,33400.0
2019-07-23 12:50:00,17.38,17.4,17.37,17.4,50085.0,17.38,17.4,17.37,17.4,50085.0
2019-07-23 13:00:00,17.4,17.4,17.36,17.36,41420.0,17.4,17.4,17.36,17.36,41420.0
2019-07-23 13:10:00,17.35,17.38,17.35,17.38,45005.0,17.35,17.38,17.35,17.38,45005.0
2019-07-23 13:20:00,17.38,17.39,17.37,17.37,37070.0,17.38,17.39,17.37,17.37,37070.0
2019-07-23 13:30:00,17.37,17.4,17.37,17.4,46010.0,17.37,17.4,17.37,17.4,46010.0
2019-07-23 13:40:00,17.4,17.46,17.4,17.41,74280.0,17.4,17.46,17.4,17.41,74280.0
2019-07-23 13:50:00,17.42,17.44,17.41,17.43,42595.0,17.42,17.44,17.41,17.43,42595.0
2019-07-23 14:00:00,17.44,17.44,17.4,17.4,54005.0,17.44,17.44,17.4,17.4,54005.0
2019-07-23 14:10:00,17.4,17.42,17.4,17.41,43755.0,17.4,17.42,17.4,17.41,43755.0
2019-07-23 14:20:00,17.41,17.42,17.39,17.4,35715.0,17.41,17.42,17.39,17.4,35715.0
2019-07-23 14:30:00,17.4,17.42,17.38,17.39,73770.0,17.4,17.42,17.38,17.39,73770.0
2019-07-23 14:40:00,17.39,17.4,17.38,17.4,45610.0,17.39,17.4,17.38,17.4,45610.0
2019-07-23 14:50:00,17.4,17.42,17.39,17.42,38625.0,17.4,17.42,17.39,17.42,38625.0
2019-07-23 15:00:00,17.41,17.45,17.4,17.44,62575.0,17.41,17.45,17.4,17.44,62575.0
2019-07-23 15:10:00,17.44,17.45,17.44,17.45,56490.0,17.44,17.45,17.44,17.45,56490.0
2019-07-23 15:20:00,17.45,17.47,17.44,17.45,93770.0,17.45,17.47,17.44,17.45,93770.0
2019-07-23 15:30:00,17.45,17.47,17.44,17.46,106000.0,17.45,17.47,17.44,17.46,106000.0
2019-07-23 15:40:00,17.46,17.49,17.46,17.49,196145.0,17.46,17.49,17.46,17.49,196145.0
2019-07-23 15:50:00,17.49,17.53,17.49,17.52,410180.0,17.49,17.53,17.49,17.52,410180.0
2019-07-24 09:30:00,17.43,17.45,17.33,17.37,175065.0,17.43,17.45,17.33,17.37,175065.0
2019-07-24 09:40:00,17.37,17.42,17.36,17.39,179300.0,17.37,17.42,17.36,17.39,179300.0
2019-07-24 09:50:00,17.4,17.41,17.35,17.4,165745.0,17.4,17.41,17.35,17.4,165745.0
2019-07-24 10:00:00,17.41,17.42,17.38,17.38,149930.0,17.41,17.42,17.38,17.38,149930.0
2019-07-24 10:10:00,17.38,17.4,17.33,17.35,310560.0,17.38,17.4,17.33,17.35,310560.0
2019-07-24 10:20:00,17.35,17.39,17.34,17.37,270385.0,17.35,17.39,17.34,17.37,270385.0
2019-07-24 10:30:00,17.38,17.39,17.33,17.38,165140.0,17.38,17.39,17.33,17.38,165140.0
2019-07-24 10:40:00,17.38,17.39,17.32,17.34,103960.0,17.38,17.39,17.32,17.34,103960.0
2019-07-24 10:50:00,17.34,17.34,17.29,17.32,63700.0,17.34,17.34,17.29,17.32,63700.0
2019-07-24 11:00:00,17.32,17.37,17.31,17.35,162630.0,17.32,17.37,17.31,17.35,162630.0
2019-07-24 11:10:00,17.35,17.35,17.3,17.32,110295.0,17.35,17.35,17.3,17.32,110295.0
2019-07-24 11:20:00,17.32,17.34,17.3,17.31,91620.0,17.32,17.34,17.3,17.31,91620.0
2019-07-24 11:30:00,17.3,17.33,17.29,17.32,68975.0,17.3,17.33,17.29,17.32,68975.0
2019-07-24 11:40:00,17.32,17.32,17.31,17.32,88480.0,17.32,17.32,17.31,17.32,88480.0
2019-07-24 11:50:00,17.32,17.32,17.28,17.29,84520.0,17.32,17.32,17.28,17.29,84520.0
2019-07-24 12:00:00,17.29,17.3,17.28,17.28,53385.0,17.29,17.3,17.28,17.28,53385.0
2019-07-24 12:10:00,17.28,17.3,17.27,17.27,79795.0,17.28,17.3,17.27,17.27,79795.0
2019-07-24 12:20:00,17.27,17.28,17.26,17.26,70595.0,17.27,17.28,17.26,17.26,70595.0
2019-07-24 12:30:00,17.26,17.28,17.26,17.28,117730.0,17.26,17.28,17.26,17.28,117730.0
2019-07-24 12:40:00,17.27,17.33,17.26,17.33,96415.0,17.27,17.33,17.26,17.33,96415.0
2019-07-24 12:50:00,17.33,17.34,17.32,17.33,63275.0,17.33,17.34,17.32,17.33,63275.0
2019-07-24 13:00:00,17.33,17.33,17.28,17.3,82505.0,17.33,17.33,17.28,17.3,82505.0
2019-07-24 13:10:00,17.3,17.33,17.29,17.33,89425.0,17.3,17.33,17.29,17.33,89425.0
2019-07-24 13:20:00,17.33,17.33,17.29,17.29,94135.0,17.33,17.33,17.29,17.29,94135.0
2019-07-24 13:30:00,17.29,17.3,17.26,17.27,119140.0,17.29,17.3,17.26,17.27,119140.0
2019-07-24 13:40:00,17.26,17.26,17.23,17.26,125495.0,17.26,17.26,17.23,17.26,125495.0
2019-07-24 13:50:00,17.25,17.29,17.25,17.28,114995.0,17.25,17.29,17.25,17.28,114995.0
2019-07-24 14:00:00,17.27,17.32,17.27,17.31,81040.0,17.27,17.32,17.27,17.31,81040.0
2019-07-24 14:10:00,17.31,17.31,17.29,17.31,80725.0,17.31,17.31,17.29,17.31,80725.0
2019-07-24 14:20:00,17.3,17.3,17.27,17.29,75935.0,17.3,17.3,17.27,17.29,75935.0
2019-07-24 14:30:00,17.29,17.3,17.27,17.29,76400.0,17.29,17.3,17.27,17.29,76400.0
2019-07-24 14:40:00,17.29,17.3,17.27,17.29,98605.0,17.29,17.3,17.27,17.29,98605.0
2019-07-24 14:50:00,17.29,17.3,17.28,17.3,103375.0,17.29,17.3,17.28,17.3,103375.0
2019-07-24 15:00:00,17.3,17.31,17.29,17.3,127495.0,17.3,17.31,17.29,17.3,127495.0
2019-07-24 15:10:00,17.3,17.35,17.3,17.34,264840.0,17.3,17.35,17.3,17.34,264840.0
2019-07-24 15:20:00,17.33,17.33,17.3,17.31,147085.0,17.33,17.33,17.3,17.31,147085.0
2019-07-24 15:30:00,17.31,17.33,17.31,17.33,204870.0,17.31,17.33,17.31,17.33,204870.0
2019-07-24 15:40:00,17.33,17.33,17.3,17.33,273655.0,17.33,17.33,17.3,17.33,273655.0
2019-07-24 15:50:00,17.33,17.33,17.3,17.31,639380.0,17.33,17.33,17.3,17.31,639380.0
2019-07-25 09:30:00,17.21,17.33,17.13,17.18,136245.0,17.21,17.33,17.13,17.18,136245.0
2019-07-25 09:40:00,17.21,17.24,17.14,17.14,86490.0,17.21,17.24,17.14,17.14,86490.0
2019-07-25 09:50:00,17.15,17.16,17.06,17.12,144705.0,17.15,17.16,17.06,17.12,144705.0
2019-07-25 10:00:00,17.13,17.2,17.12,17.17,54200.0,17.13,17.2,17.12,17.17,54200.0
2019-07-25 10:10:00,17.18,17.19,17.13,17.13,77440.0,17.18,17.19,17.13,17.13,77440.0
2019-07-25 10:20:00,17.13,17.13,17.02,17.07,145215.0,17.13,17.13,17.02,17.07,145215.0
2019-07-25 10:30:00,17.06,17.18,17.06,17.18,80470.0,17.06,17.18,17.06,17.18,80470.0
2019-07-25 10:40:00,17.18,17.19,17.15,17.16,75175.0,17.18,17.19,17.15,17.16,75175.0
2019-07-25 10:50:00,17.16,17.18,17.15,17.16,99865.0,17.16,17.18,17.15,17.16,99865.0
2019-07-25 11:00:00,17.16,17.22,17.16,17.2,73235.0,17.16,17.22,17.16,17.2,73235.0
2019-07-25 11:10:00,17.21,17.22,17.17,17.18,62810.0,17.21,17.22,17.17,17.18,62810.0
2019-07-25 11:20:00,17.18,17.19,17.16,17.19,53595.0,17.18,17.19,17.16,17.19,53595.0
2019-07-25 11:30:00,17.19,17.19,17.16,17.17,80420.0,17.19,17.19,17.16,17.17,80420.0
2019-07-25 11:40:00,17.17,17.23,17.16,17.18,46530.0,17.17,17.23,17.16,17.18,46530.0
2019-07-25 11:50:00,17.18,17.2,17.17,17.19,35510.0,17.18,17.2,17.17,17.19,35510.0
2019-07-25 12:00:00,17.19,17.2,17.17,17.19,44390.0,17.19,17.2,17.17,17.19,44390.0
2019-07-25 12:10:00,17.19,17.22,17.19,17.21,57575.0,17.19,17.22,17.19,17.21,57575.0
2019-07-25 12:20:00,17.21,17.21,17.2,17.21,24500.0,17.21,17.21,17.2,17.21,24500.0
2019-07-25 12:30:00,17.2,17.22,17.15,17.16,71970.0,17.2,17.22,17.15,17.16,71970.0
2019-07-25 12:40:00,17.16,17.16,17.13,17.15,38875.0,17.16,17.16,17.13,17.15,38875.0
2019-07-25 12:50:00,17.16,17.16,17.13,17.13,25295.0,17.16,17.16,17.13,17.13,25295.0
2019-07-25 13:00:00,17.14,17.14,17.1,17.12,32435.0,17.14,17.14,17.1,17.12,32435.0
2019-07-25 13:10:00,17.12,17.13,17.11,17.12,38145.0,17.12,17.13,17.11,17.12,38145.0
2019-07-25 13:20:00,17.11,17.12,17.1,17.11,75170.0,17.11,17.12,17.1,17.11,75170.0
2019-07-25 13:30:00,17.12,17.13,17.09,17.1,67275.0,17.12,17.13,17.09,17.1,67275.0
2019-07-25 13:40:00,17.09,17.1,17.06,17.07,78940.0,17.09,17.1,17.06,17.07,78940.0
2019-07-25 13:50:00,17.06,17.06,17.04,17.05,64740.0,17.06,17.06,17.04,17.05,64740.0
2019-07-25 14:00:00,17.05,17.1,17.05,17.1,66685.0,17.05,17.1,17.05,17.1,66685.0
2019-07-25 14:10:00,17.09,17.13,17.09,17.12,54460.0,17.09,17.13,17.09,17.12,54460.0
2019-07-25 14:20:00,17.12,17.13,17.11,17.12,40335.0,17.12,17.13,17.11,17.12,40335.0
2019-07-25 14:30:00,17.12,17.12,17.09,17.09,58385.0,17.12,17.12,17.09,17.09,58385.0
2019-07-25 14:40:00,17.09,17.09,17.07,17.07,56195.0,17.09,17.09,17.07,17.07,56195.0
2019-07-25 14:50:00,17.07,17.07,17.03,17.05,70600.0,17.07,17.07,17.03,17.05,70600.0
2019-07-25 15:00:00,17.05,17.06,17.04,17.05,74760.0,17.05,17.06,17.04,17.05,74760.0
2019-07-25 15:10:00,17.05,17.07,17.04,17.06,72375.0,17.05,17.07,17.04,17.06,72375.0
2019-07-25 15:20:00,17.07,17.08,17.06,17.08,60520.0,17.07,17.08,17.06,17.08,60520.0
2019-07-25 15:30:00,17.08,17.1,17.07,17.07,129730.0,17.08,17.1,17.07,17.07,129730.0
2019-07-25 15:40:00,17.07,17.08,17.06,17.08,125955.0,17.07,17.08,17.06,17.08,125955.0
2019-07-25 15:50:00,17.08,17.09,17.05,17.06,563055.0,17.08,17.09,17.05,17.06,563055.0
2019-07-26 09:30:00,17.16,17.24,17.05,17.2,113525.0,17.16,17.24,17.05,17.2,113525.0
2019-07-26 09:40:00,17.19,17.21,17.15,17.15,60550.0,17.19,17.21,17.15,17.15,60550.0
2019-07-26 09:50:00,17.13,17.17,17.11,17.16,68145.0,17.13,17.17,17.11,17.16,68145.0
2019-07-26 10:00:00,17.15,17.21,17.15,17.19,59625.0,17.15,17.21,17.15,17.19,59625.0
2019-07-26 10:10:00,17.18,17.19,17.14,17.17,43810.0,17.18,17.19,17.14,17.17,43810.0
2019-07-26 10:20:00,17.15,17.2,17.14,17.2,39860.0,17.15,17.2,17.14,17.2,39860.0
2019-07-26 10:30:00,17.2,17.2,17.17,17.19,77320.0,17.2,17.2,17.17,17.19,77320.0
2019-07-26 10:40:00,17.18,17.18,17.15,17.15,54375.0,17.18,17.18,17.15,17.15,54375.0
2019-07-26 10:50:00,17.15,17.17,17.14,17.17,59760.0,17.15,17.17,17.14,17.17,59760.0
2019-07-26 11:00:00,17.16,17.2,17.15,17.16,71065.0,17.16,17.2,17.15,17.16,71065.0
2019-07-26 11:10:00,17.16,17.16,17.13,17.14,52895.0,17.16,17.16,17.13,17.14,52895.0
2019-07-26 11:20:00,17.13,17.17,17.13,17.17,49680.0,17.13,17.17,17.13,17.17,49680.0
2019-07-26 11:30:00,17.16,17.18,17.16,17.17,40925.0,17.16,17.18,17.16,17.17,40925.0
2019-07-26 11:40:00,17.17,17.19,17.16,17.17,63500.0,17.17,17.19,17.16,17.17,63500.0
2019-07-26 11:50:00,17.16,17.18,17.16,17.18,32515.0,17.16,17.18,17.16,17.18,32515.0
2019-07-26 12:00:00,17.18,17.18,17.16,17.18,51000.0,17.18,17.18,17.16,17.18,51000.0
2019-07-26 12:10:00,17.18,17.2,17.17,17.17,35930.0,17.18,17.2,17.17,17.17,35930.0
2019-07-26 12:20:00,17.18,17.18,17.17,17.17,21300.0,17.18,17.18,17.17,17.17,21300.0
2019-07-26 12:30:00,17.17,17.17,17.15,17.17,68030.0,17.17,17.17,17.15,17.17,68030.0
2019-07-26 12:40:00,17.17,17.18,17.17,17.17,7625.0,17.17,17.18,17.17,17.17,7625.0
2019-07-26 12:50:00,17.18,17.2,17.18,17.18,34470.0,17.18,17.2,17.18,17.18,34470.0
2019-07-26 13:00:00,17.18,17.18,17.15,17.15,53450.0,17.18,17.18,17.15,17.15,53450.0
2019-07-26 13:10:00,17.15,17.16,17.12,17.13,28030.0,17.15,17.16,17.12,17.13,28030.0
2019-07-26 13:20:00,17.13,17.14,17.13,17.14,41295.0,17.13,17.14,17.13,17.14,41295.0
2019-07-26 13:30:00,17.15,17.18,17.14,17.18,36200.0,17.15,17.18,17.14,17.18,36200.0
2019-07-26 13:40:00,17.17,17.19,17.16,17.16,80920.0,17.17,17.19,17.16,17.16,80920.0
2019-07-26 13:50:00,17.16,17.17,17.16,17.17,34010.0,17.16,17.17,17.16,17.17,34010.0
2019-07-26 14:00:00,17.17,17.18,17.16,17.18,39540.0,17.17,17.18,17.16,17.18,39540.0
2019-07-26 14:10:00,17.18,17.19,17.18,17.18,37975.0,17.18,17.19,17.18,17.18,37975.0
2019-07-26 14:20:00,17.18,17.18,17.18,17.18,26400.0,17.18,17.18,17.18,17.18,26400.0
2019-07-26 14:30:00,17.18,17.18,17.17,17.17,37700.0,17.18,17.18,17.17,17.17,37700.0
2019-07-26 14:40:00,17.17,17.17,17.16,17.17,48800.0,17.17,17.17,17.16,17.17,48800.0
2019-07-26 14:50:00,17.17,17.17,17.14,17.14,67570.0,17.17,17.17,17.14,17.14,67570.0
2019-07-26 15:00:00,17.14,17.16,17.13,17.16,143725.0,17.14,17.16,17.13,17.16,143725.0
2019-07-26 15:10:00,17.16,17.18,17.16,17.17,152470.0,17.16,17.18,17.16,17.17,152470.0
2019-07-26 15:20:00,17.17,17.17,17.14,17.15,74785.0,17.17,17.17,17.14,17.15,74785.0
2019-07-26 15:30:00,17.15,17.15,17.14,17.14,109540.0,17.15,17.15,17.14,17.14,109540.0
2019-07-26 15:40:00,17.14,17.14,17.12,17.13,146725.0,17.14,17.14,17.12,17.13,146725.0
2019-07-26 15:50:00,17.13,17.13,17.07,17.07,720515.0,17.13,17.13,17.07,17.07,720515.0
2019-07-29 09:30:00,17.07,17.07,16.75,16.76,321395.0,17.07,17.07,16.75,16.76,321395.0
2019-07-29 09:40:00,16.75,16.75,16.59,16.6,191700.0,16.75,16.75,16.59,16.6,191700.0
2019-07-29 09:50:00,16.59,16.59,16.3,16.33,400145.0,16.59,16.59,16.3,16.33,400145.0
2019-07-29 10:00:00,16.33,16.41,16.28,16.31,348695.0,16.33,16.41,16.28,16.31,348695.0
2019-07-29 10:10:00,16.31,16.45,16.24,16.43,435505.0,16.31,16.45,16.24,16.43,435505.0
2019-07-29 10:20:00,16.43,16.5,16.41,16.48,131845.0,16.43,16.5,16.41,16.48,131845.0
2019-07-29 10:30:00,16.47,16.55,16.46,16.53,107720.0,16.47,16.55,16.46,16.53,107720.0
2019-07-29 10:40:00,16.53,16.54,16.46,16.53,74430.0,16.53,16.54,16.46,16.53,74430.0
2019-07-29 10:50:00,16.53,16.54,16.45,16.45,121995.0,16.53,16.54,16.45,16.45,121995.0
2019-07-29 11:00:00,16.46,16.46,16.4,16.41,275890.0,16.46,16.46,16.4,16.41,275890.0
2019-07-29 11:10:00,16.41,16.41,16.36,16.38,159610.0,16.41,16.41,16.36,16.38,159610.0
2019-07-29 11:20:00,16.38,16.39,16.34,16.35,88520.0,16.38,16.39,16.34,16.35,88520.0
2019-07-29 11:30:00,16.35,16.41,16.34,16.39,97930.0,16.35,16.41,16.34,16.39,97930.0
2019-07-29 11:40:00,16.39,16.41,16.38,16.4,149555.0,16.39,16.41,16.38,16.4,149555.0
2019-07-29 11:50:00,16.39,16.42,16.38,16.41,103165.0,16.39,16.42,16.38,16.41,103165.0
2019-07-29 12:00:00,16.41,16.47,16.41,16.47,107825.0,16.41,16.47,16.41,16.47,107825.0
2019-07-29 12:10:00,16.47,16.49,16.45,16.49,55800.0,16.47,16.49,16.45,16.49,55800.0
2019-07-29 12:20:00,16.49,16.52,16.49,16.5,74605.0,16.49,16.52,16.49,16.5,74605.0
2019-07-29 12:30:00,16.5,16.51,16.48,16.48,248710.0,16.5,16.51,16.48,16.48,248710.0
2019-07-29 12:40:00,16.48,16.49,16.45,16.47,157115.0,16.48,16.49,16.45,16.47,157115.0
2019-07-29 12:50:00,16.46,16.49,16.44,16.46,301665.0,16.46,16.49,16.44,16.46,301665.0
2019-07-29 13:00:00,16.46,16.48,16.45,16.48,143225.0,16.46,16.48,16.45,16.48,143225.0
2019-07-29 13:10:00,16.48,16.48,16.46,16.47,62000.0,16.48,16.48,16.46,16.47,62000.0
2019-07-29 13:20:00,16.47,16.49,16.47,16.49,79760.0,16.47,16.49,16.47,16.49,79760.0
2019-07-29 13:30:00,16.49,16.49,16.43,16.44,76890.0,16.49,16.49,16.43,16.44,76890.0
2019-07-29 13:40:00,16.44,16.44,16.41,16.42,52890.0,16.44,16.44,16.41,16.42,52890.0
2019-07-29 13:50:00,16.42,16.43,16.42,16.42,63635.0,16.42,16.43,16.42,16.42,63635.0
2019-07-29 14:00:00,16.42,16.42,16.4,16.41,79120.0,16.42,16.42,16.4,16.41,79120.0
2019-07-29 14:10:00,16.41,16.44,16.41,16.43,63160.0,16.41,16.44,16.41,16.43,63160.0
2019-07-29 14:20:00,16.43,16.48,16.43,16.46,116080.0,16.43,16.48,16.43,16.46,116080.0
2019-07-29 14:30:00,16.46,16.48,16.46,16.48,113875.0,16.46,16.48,16.46,16.48,113875.0
2019-07-29 14:40:00,16.48,16.51,16.46,16.51,133600.0,16.48,16.51,16.46,16.51,133600.0
2019-07-29 14:50:00,16.51,16.54,16.5,16.5,77155.0,16.51,16.54,16.5,16.5,77155.0
2019-07-29 15:00:00,16.5,16.54,16.5,16.54,82410.0,16.5,16.54,16.5,16.54,82410.0
2019-07-29 15:10:00,16.54,16.57,16.54,16.56,110270.0,16.54,16.57,16.54,16.56,110270.0
2019-07-29 15:20:00,16.56,16.6,16.56,16.59,151815.0,16.56,16.6,16.56,16.59,151815.0
2019-07-29 15:30:00,16.59,16.64,16.59,16.63,204015.0,16.59,16.64,16.59,16.63,204015.0
2019-07-29 15:40:00,16.64,16.65,16.62,16.62,211455.0,16.64,16.65,16.62,16.62,211455.0
2019-07-29 15:50:00,16.62,16.62,16.58,16.59,688590.0,16.62,16.62,16.58,16.59,688590.0
2019-07-30 09:30:00,16.43,16.58,16.42,16.53,126290.0,16.43,16.58,16.42,16.53,126290.0
2019-07-30 09:40:00,16.55,16.67,16.53,16.53,98000.0,16.55,16.67,16.53,16.53,98000.0
2019-07-30 09:50:00,16.55,16.57,16.5,16.51,103670.0,16.55,16.57,16.5,16.51,103670.0
2019-07-30 10:00:00,16.52,16.56,16.5,16.55,204410.0,16.52,16.56,16.5,16.55,204410.0
2019-07-30 10:10:00,16.55,16.56,16.47,16.47,383960.0,16.55,16.56,16.47,16.47,383960.0
2019-07-30 10:20:00,16.47,16.53,16.46,16.53,332560.0,16.47,16.53,16.46,16.53,332560.0
2019-07-30 10:30:00,16.54,16.59,16.52,16.54,89815.0,16.54,16.59,16.52,16.54,89815.0
2019-07-30 10:40:00,16.53,16.55,16.5,16.53,71465.0,16.53,16.55,16.5,16.53,71465.0
2019-07-30 10:50:00,16.51,16.56,16.51,16.51,39775.0,16.51,16.56,16.51,16.51,39775.0
2019-07-30 11:00:00,16.51,16.55,16.51,16.54,74155.0,16.51,16.55,16.51,16.54,74155.0
2019-07-30 11:10:00,16.54,16.58,16.54,16.56,93210.0,16.54,16.58,16.54,16.56,93210.0
2019-07-30 11:20:00,16.56,16.58,16.55,16.56,36070.0,16.56,16.58,16.55,16.56,36070.0
2019-07-30 11:30:00,16.56,16.57,16.55,16.57,53610.0,16.56,16.57,16.55,16.57,53610.0
2019-07-30 11:40:00,16.57,16.6,16.56,16.57,86130.0,16.57,16.6,16.56,16.57,86130.0
2019-07-30 11:50:00,16.57,16.57,16.52,16.53,60185.0,16.57,16.57,16.52,16.53,60185.0
2019-07-30 12:00:00,16.53,16.57,16.53,16.56,67855.0,16.53,16.57,16.53,16.56,67855.0
2019-07-30 12:10:00,16.56,16.59,16.56,16.57,41975.0,16.56,16.59,16.56,16.57,41975.0
2019-07-30 12:20:00,16.57,16.58,16.55,16.58,71070.0,16.57,16.58,16.55,16.58,71070.0
2019-07-30 12:30:00,16.58,16.6,16.57,16.58,50060.0,16.58,16.6,16.57,16.58,50060.0
2019-07-30 12:40:00,16.58,16.59,16.54,16.54,31330.0,16.58,16.59,16.54,16.54,31330.0
2019-07-30 12:50:00,16.54,16.54,16.51,16.54,87030.0,16.54,16.54,16.51,16.54,87030.0
2019-07-30 13:00:00,16.54,16.55,16.53,16.55,63900.0,16.54,16.55,16.53,16.55,63900.0
2019-07-30 13:10:00,16.55,16.57,16.55,16.56,44075.0,16.55,16.57,16.55,16.56,44075.0
2019-07-30 13:20:00,16.55,16.56,16.55,16.55,38020.0,16.55,16.56,16.55,16.55,38020.0
2019-07-30 13:30:00,16.56,16.56,16.51,16.51,55140.0,16.56,16.56,16.51,16.51,55140.0
2019-07-30 13:40:00,16.51,16.54,16.51,16.53,48440.0,16.51,16.54,16.51,16.53,48440.0
2019-07-30 13:50:00,16.53,16.54,16.52,16.54,71385.0,16.53,16.54,16.52,16.54,71385.0
2019-07-30 14:00:00,16.54,16.59,16.54,16.57,79455.0,16.54,16.59,16.54,16.57,79455.0
2019-07-30 14:10:00,16.57,16.59,16.56,16.59,35640.0,16.57,16.59,16.56,16.59,35640.0
2019-07-30 14:20:00,16.59,16.6,16.59,16.59,40080.0,16.59,16.6,16.59,16.59,40080.0
2019-07-30 14:30:00,16.59,16.62,16.59,16.61,57335.0,16.59,16.62,16.59,16.61,57335.0
2019-07-30 14:40:00,16.61,16.61,16.59,16.6,49780.0,16.61,16.61,16.59,16.6,49780.0
2019-07-30 14:50:00,16.6,16.6,16.59,16.59,42075.0,16.6,16.6,16.59,16.59,42075.0
2019-07-30 15:00:00,16.59,16.6,16.56,16.56,69215.0,16.59,16.6,16.56,16.56,69215.0
2019-07-30 15:10:00,16.56,16.56,16.5,16.5,87820.0,16.56,16.56,16.5,16.5,87820.0
2019-07-30 15:20:00,16.5,16.5,16.47,16.47,82165.0,16.5,16.5,16.47,16.47,82165.0
2019-07-30 15:30:00,16.47,16.48,16.45,16.48,252610.0,16.47,16.48,16.45,16.48,252610.0
2019-07-30 15:40:00,16.48,16.48,16.46,16.48,136200.0,16.48,16.48,16.46,16.48,136200.0
2019-07-30 15:50:00,16.48,16.49,16.46,16.49,332125.0,16.48,16.49,16.46,16.49,332125.0
2019-07-31 09:30:00,16.49,16.49,16.35,16.36,237555.0,16.49,16.49,16.35,16.36,237555.0
2019-07-31 09:40:00,16.35,16.45,16.31,16.31,101175.0,16.35,16.45,16.31,16.31,101175.0
2019-07-31 09:50:00,16.31,16.4,16.26,16.4,170950.0,16.31,16.4,16.26,16.4,170950.0
2019-07-31 10:00:00,16.4,16.45,16.39,16.45,116635.0,16.4,16.45,16.39,16.45,116635.0
2019-07-31 10:10:00,16.46,16.47,16.42,16.47,100400.0,16.46,16.47,16.42,16.47,100400.0
2019-07-31 10:20:00,16.46,16.51,16.45,16.49,158865.0,16.46,16.51,16.45,16.49,158865.0
2019-07-31 10:30:00,16.49,16.5,16.43,16.47,141430.0,16.49,16.5,16.43,16.47,141430.0
2019-07-31 10:40:00,16.47,16.47,16.42,16.44,79960.0,16.47,16.47,16.42,16.44,79960.0
2019-07-31 10:50:00,16.44,16.48,16.43,16.46,88250.0,16.44,16.48,16.43,16.46,88250.0
2019-07-31 11:00:00,16.46,16.49,16.46,16.48,70865.0,16.46,16.49,16.46,16.48,70865.0
2019-07-31 11:10:00,16.48,16.48,16.45,16.45,63030.0,16.48,16.48,16.45,16.45,63030.0
2019-07-31 11:20:00,16.45,16.46,16.44,16.44,58460.0,16.45,16.46,16.44,16.44,58460.0
2019-07-31 11:30:00,16.45,16.46,16.43,16.44,132510.0,16.45,16.46,16.43,16.44,132510.0
2019-07-31 11:40:00,16.44,16.45,16.41,16.41,67990.0,16.44,16.45,16.41,16.41,67990.0
2019-07-31 11:50:00,16.41,16.41,16.39,16.41,70640.0,16.41,16.41,16.39,16.41,70640.0
2019-07-31 12:00:00,16.41,16.43,16.4,16.43,51935.0,16.41,16.43,16.4,16.43,51935.0
2019-07-31 12:10:00,16.43,16.43,16.39,16.4,78475.0,16.43,16.43,16.39,16.4,78475.0
2019-07-31 12:20:00,16.4,16.43,16.39,16.42,157915.0,16.4,16.43,16.39,16.42,157915.0
2019-07-31 12:30:00,16.42,16.44,16.37,16.38,64025.0,16.42,16.44,16.37,16.38,64025.0
2019-07-31 12:40:00,16.38,16.39,16.36,16.38,48515.0,16.38,16.39,16.36,16.38,48515.0
2019-07-31 12:50:00,16.38,16.39,16.37,16.38,57690.0,16.38,16.39,16.37,16.38,57690.0
2019-07-31 13:00:00,16.38,16.39,16.37,16.37,94230.0,16.38,16.39,16.37,16.37,94230.0
2019-07-31 13:10:00,16.37,16.37,16.34,16.34,54110.0,16.37,16.37,16.34,16.34,54110.0
2019-07-31 13:20:00,16.34,16.36,16.32,16.33,60695.0,16.34,16.36,16.32,16.33,60695.0
2019-07-31 13:30:00,16.33,16.37,16.33,16.36,81035.0,16.33,16.37,16.33,16.36,81035.0
2019-07-31 13:40:00,16.36,16.37,16.36,16.37,52930.0,16.36,16.37,16.36,16.37,52930.0
2019-07-31 13:50:00,16.37,16.37,16.32,16.33,76510.0,16.37,16.37,16.32,16.33,76510.0
2019-07-31 14:00:00,16.33,16.37,16.25,16.31,217735.0,16.33,16.37,16.25,16.31,217735.0
2019-07-31 14:10:00,16.3,16.33,16.29,16.3,77910.0,16.3,16.33,16.29,16.3,77910.0
2019-07-31 14:20:00,16.3,16.3,16.26,16.28,86265.0,16.3,16.3,16.26,16.28,86265.0
2019-07-31 14:30:00,16.28,16.33,16.21,16.21,125235.0,16.28,16.33,16.21,16.21,125235.0
2019-07-31 14:40:00,16.21,16.23,16.08,16.08,185635.0,16.21,16.23,16.08,16.08,185635.0
2019-07-31 14:50:00,16.08,16.09,15.88,16.08,341785.0,16.08,16.09,15.88,16.08,341785.0
2019-07-31 15:00:00,16.07,16.17,16.06,16.12,288930.0,16.07,16.17,16.06,16.12,288930.0
2019-07-31 15:10:00,16.12,16.16,16.1,16.15,140940.0,16.12,16.16,16.1,16.15,140940.0
2019-07-31 15:20:00,16.14,16.18,16.14,16.17,79095.0,16.14,16.18,16.14,16.17,79095.0
2019-07-31 15:30:00,16.17,16.21,16.16,16.16,202745.0,16.17,16.21,16.16,16.16,202745.0
2019-07-31 15:40:00,16.17,16.17,16.12,16.13,179230.0,16.17,16.17,16.12,16.13,179230.0
2019-07-31 15:50:00,16.13,16.13,16.05,16.06,644610.0,16.13,16.13,16.05,16.06,644610.0
2019-08-01 09:30:00,16.09,16.28,16.09,16.26,213135.0,16.09,16.28,16.09,16.26,213135.0
2019-08-01 09:40:00,16.25,16.25,16.11,16.19,105605.0,16.25,16.25,16.11,16.19,105605.0
2019-08-01 09:50:00,16.19,16.2,16.07,16.12,109215.0,16.19,16.2,16.07,16.12,109215.0
2019-08-01 10:00:00,16.11,16.13,16.04,16.1,100115.0,16.11,16.13,16.04,16.1,100115.0
2019-08-01 10:10:00,16.1,16.13,16.06,16.06,109060.0,16.1,16.13,16.06,16.06,109060.0
2019-08-01 10:20:00,16.06,16.07,16.03,16.06,198155.0,16.06,16.07,16.03,16.06,198155.0
2019-08-01 10:30:00,16.07,16.07,15.98,15.98,407965.0,16.07,16.07,15.98,15.98,407965.0
2019-08-01 10:40:00,15.98,16.06,15.98,16.04,308135.0,15.98,16.06,15.98,16.04,308135.0
2019-08-01 10:50:00,16.04,16.12,16.04,16.08,115565.0,16.04,16.12,16.04,16.08,115565.0
2019-08-01 11:00:00,16.09,16.1,16.03,16.07,108805.0,16.09,16.1,16.03,16.07,108805.0
2019-08-01 11:10:00,16.07,16.12,16.07,16.11,118530.0,16.07,16.12,16.07,16.11,118530.0
2019-08-01 11:20:00,16.11,16.15,16.1,16.15,123610.0,16.11,16.15,16.1,16.15,123610.0
2019-08-01 11:30:00,16.15,16.19,16.15,16.18,119310.0,16.15,16.19,16.15,16.18,119310.0
2019-08-01 11:40:00,16.18,16.2,16.17,16.19,79865.0,16.18,16.2,16.17,16.19,79865.0
2019-08-01 11:50:00,16.19,16.19,16.16,16.17,83175.0,16.19,16.19,16.16,16.17,83175.0
2019-08-01 12:00:00,16.17,16.17,16.14,16.16,77215.0,16.17,16.17,16.14,16.16,77215.0
2019-08-01 12:10:00,16.16,16.17,16.15,16.15,96805.0,16.16,16.17,16.15,16.15,96805.0
2019-08-01 12:20:00,16.15,16.16,16.13,16.14,117680.0,16.15,16.16,16.13,16.14,117680.0
2019-08-01 12:30:00,16.15,16.18,16.15,16.16,90585.0,16.15,16.18,16.15,16.16,90585.0
2019-08-01 12:40:00,16.16,16.16,16.14,16.14,100670.0,16.16,16.16,16.14,16.14,100670.0
2019-08-01 12:50:00,16.14,16.16,16.13,16.15,74520.0,16.14,16.16,16.13,16.15,74520.0
2019-08-01 13:00:00,16.15,16.15,16.14,16.15,52030.0,16.15,16.15,16.14,16.15,52030.0
2019-08-01 13:10:00,16.15,16.19,16.14,16.19,97260.0,16.15,16.19,16.14,16.19,97260.0
2019-08-01 13:20:00,16.18,16.2,16.01,16.04,117490.0,16.18,16.2,16.01,16.04,117490.0
2019-08-01 13:30:00,16.03,16.09,15.95,15.96,91305.0,16.03,16.09,15.95,15.96,91305.0
2019-08-01 13:40:00,15.95,16.01,15.93,15.99,118815.0,15.95,16.01,15.93,15.99,118815.0
2019-08-01 13:50:00,15.99,16.01,15.92,16.0,134350.0,15.99,16.01,15.92,16.0,134350.0
2019-08-01 14:00:00,15.99,16.0,15.88,15.88,171000.0,15.99,16.0,15.88,15.88,171000.0
2019-08-01 14:10:00,15.89,15.92,15.83,15.91,145050.0,15.89,15.92,15.83,15.91,145050.0
2019-08-01 14:20:00,15.9,15.9,15.79,15.84,182380.0,15.9,15.9,15.79,15.84,182380.0
2019-08-01 14:30:00,15.84,15.84,15.78,15.79,101800.0,15.84,15.84,15.78,15.79,101800.0
2019-08-01 14:40:00,15.79,15.87,15.77,15.87,141495.0,15.79,15.87,15.77,15.87,141495.0
2019-08-01 14:50:00,15.87,15.9,15.85,15.87,91785.0,15.87,15.9,15.85,15.87,91785.0
2019-08-01 15:00:00,15.88,15.88,15.84,15.86,165685.0,15.88,15.88,15.84,15.86,165685.0
2019-08-01 15:10:00,15.85,15.92,15.83,15.91,240270.0,15.85,15.92,15.83,15.91,240270.0
2019-08-01 15:20:00,15.91,15.92,15.87,15.87,166940.0,15.91,15.92,15.87,15.87,166940.0
2019-08-01 15:30:00,15.87,15.89,15.8,15.89,310225.0,15.87,15.89,15.8,15.89,310225.0
2019-08-01 15:40:00,15.89,15.89,15.84,15.84,276635.0,15.89,15.89,15.84,15.84,276635.0
2019-08-01 15:50:00,15.83,15.83,15.77,15.83,770530.0,15.83,15.83,15.77,15.83,770530.0
2019-08-02 09:30:00,17.6,18.13,17.25,18.12,3356655.0,17.6,18.13,17.25,18.12,3356655.0
2019-08-02 09:40:00,18.14,18.17,17.69,17.97,1993005.0,18.14,18.17,17.69,17.97,1993005.0
2019-08-02 09:50:00,18.0,18.33,17.98,18.26,1623190.0,18.0,18.33,17.98,18.26,1623190.0
2019-08-02 10:00:00,18.26,18.43,18.23,18.39,1274785.0,18.26,18.43,18.23,18.39,1274785.0
2019-08-02 10:10:00,18.4,18.56,18.35,18.41,1022350.0,18.4,18.56,18.35,18.41,1022350.0
2019-08-02 10:20:00,18.42,18.44,18.16,18.19,1026800.0,18.42,18.44,18.16,18.19,1026800.0
2019-08-02 10:30:00,18.21,18.21,17.75,17.86,1165735.0,18.21,18.21,17.75,17.86,1165735.0
2019-08-02 10:40:00,17.85,17.85,17.6,17.62,704160.0,17.85,17.85,17.6,17.62,704160.0
2019-08-02 10:50:00,17.6,17.7,17.5,17.57,874555.0,17.6,17.7,17.5,17.57,874555.0
2019-08-02 11:00:00,17.58,17.58,17.33,17.47,561040.0,17.58,17.58,17.33,17.47,561040.0
2019-08-02 11:10:00,17.45,17.69,17.45,17.57,830500.0,17.45,17.69,17.45,17.57,830500.0
2019-08-02 11:20:00,17.54,17.62,17.34,17.41,330150.0,17.54,17.62,17.34,17.41,330150.0
2019-08-02 11:30:00,17.41,17.52,17.38,17.48,520355.0,17.41,17.52,17.38,17.48,520355.0
2019-08-02 11:40:00,17.46,17.55,17.42,17.53,523505.0,17.46,17.55,17.42,17.53,523505.0
2019-08-02 11:50:00,17.51,17.53,17.44,17.47,140470.0,17.51,17.53,17.44,17.47,140470.0
2019-08-02 12:00:00,17.47,17.63,17.42,17.63,443460.0,17.47,17.63,17.42,17.63,443460.0
2019-08-02 12:10:00,17.63,17.69,17.59,17.69,395440.0,17.63,17.69,17.59,17.69,395440.0
2019-08-02 12:20:00,17.68,17.74,17.64,17.74,442390.0,17.68,17.74,17.64,17.74,442390.0
2019-08-02 12:30:00,17.74,17.76,17.55,17.61,535230.0,17.74,17.76,17.55,17.61,535230.0
2019-08-02 12:40:00,17.61,17.64,17.56,17.63,114220.0,17.61,17.64,17.56,17.63,114220.0
2019-08-02 12:50:00,17.62,17.63,17.56,17.59,140880.0,17.62,17.63,17.56,17.59,140880.0
2019-08-02 13:00:00,17.58,17.6,17.43,17.47,168380.0,17.58,17.6,17.43,17.47,168380.0
2019-08-02 13:10:00,17.47,17.47,17.4,17.41,127605.0,17.47,17.47,17.4,17.41,127605.0
2019-08-02 13:20:00,17.41,17.44,17.36,17.43,184355.0,17.41,17.44,17.36,17.43,184355.0
2019-08-02 13:30:00,17.43,17.45,17.36,17.37,272455.0,17.43,17.45,17.36,17.37,272455.0
2019-08-02 13:40:00,17.37,17.38,17.31,17.34,209680.0,17.37,17.38,17.31,17.34,209680.0
2019-08-02 13:50:00,17.34,17.43,17.29,17.38,246105.0,17.34,17.43,17.29,17.38,246105.0
2019-08-02 14:00:00,17.37,17.38,17.32,17.32,165555.0,17.37,17.38,17.32,17.32,165555.0
2019-08-02 14:10:00,17.33,17.37,17.29,17.31,204185.0,17.33,17.37,17.29,17.31,204185.0
2019-08-02 14:20:00,17.32,17.39,17.31,17.36,143495.0,17.32,17.39,17.31,17.36,143495.0
2019-08-02 14:30:00,17.36,17.36,17.26,17.31,178835.0,17.36,17.36,17.26,17.31,178835.0
2019-08-02 14:40:00,17.3,17.33,17.18,17.2,297280.0,17.3,17.33,17.18,17.2,297280.0
2019-08-02 14:50:00,17.21,17.26,17.21,17.26,174145.0,17.21,17.26,17.21,17.26,174145.0
2019-08-02 15:00:00,17.26,17.34,17.23,17.23,298160.0,17.26,17.34,17.23,17.23,298160.0
2019-08-02 15:10:00,17.22,17.25,17.2,17.24,198300.0,17.22,17.25,17.2,17.24,198300.0
2019-08-02 15:20:00,17.24,17.32,17.24,17.29,243295.0,17.24,17.32,17.24,17.29,243295.0
2019-08-02 15:30:00,17.28,17.32,17.22,17.31,358845.0,17.28,17.32,17.22,17.31,358845.0
2019-08-02 15:40:00,17.31,17.34,17.23,17.24,613905.0,17.31,17.34,17.23,17.24,613905.0
2019-08-02 15:50:00,17.23,17.25,17.18,17.21,985520.0,17.23,17.25,17.18,17.21,985520.0
2019-08-05 09:30:00,16.67,16.68,16.35,16.43,734755.0,16.67,16.68,16.35,16.43,734755.0
2019-08-05 09:40:00,16.43,16.62,16.4,16.58,343160.0,16.43,16.62,16.4,16.58,343160.0
2019-08-05 09:50:00,16.57,16.58,16.46,16.47,277815.0,16.57,16.58,16.46,16.47,277815.0
2019-08-05 10:00:00,16.46,16.5,16.36,16.36,181165.0,16.46,16.5,16.36,16.36,181165.0
2019-08-05 10:10:00,16.36,16.36,16.22,16.22,342855.0,16.36,16.36,16.22,16.22,342855.0
2019-08-05 10:20:00,16.23,16.33,16.22,16.3,299600.0,16.23,16.33,16.22,16.3,299600.0
2019-08-05 10:30:00,16.3,16.33,16.22,16.22,162845.0,16.3,16.33,16.22,16.22,162845.0
2019-08-05 10:40:00,16.23,16.24,16.14,16.18,172775.0,16.23,16.24,16.14,16.18,172775.0
2019-08-05 10:50:00,16.18,16.26,16.16,16.22,338440.0,16.18,16.26,16.16,16.22,338440.0
2019-08-05 11:00:00,16.23,16.28,16.22,16.28,175145.0,16.23,16.28,16.22,16.28,175145.0
2019-08-05 11:10:00,16.28,16.35,16.28,16.32,160840.0,16.28,16.35,16.28,16.32,160840.0
2019-08-05 11:20:00,16.32,16.33,16.26,16.28,164640.0,16.32,16.33,16.26,16.28,164640.0
2019-08-05 11:30:00,16.27,16.32,16.24,16.25,199925.0,16.27,16.32,16.24,16.25,199925.0
2019-08-05 11:40:00,16.24,16.27,16.21,16.23,403885.0,16.24,16.27,16.21,16.23,403885.0
2019-08-05 11:50:00,16.23,16.24,16.14,16.15,361950.0,16.23,16.24,16.14,16.15,361950.0
2019-08-05 12:00:00,16.15,16.16,16.07,16.08,231130.0,16.15,16.16,16.07,16.08,231130.0
2019-08-05 12:10:00,16.08,16.08,16.01,16.04,240120.0,16.08,16.08,16.01,16.04,240120.0
2019-08-05 12:20:00,16.03,16.07,16.0,16.0,247415.0,16.03,16.07,16.0,16.0,247415.0
2019-08-05 12:30:00,16.01,16.03,15.94,16.01,256725.0,16.01,16.03,15.94,16.01,256725.0
2019-08-05 12:40:00,16.01,16.02,15.95,15.99,158905.0,16.01,16.02,15.95,15.99,158905.0
2019-08-05 12:50:00,15.99,16.04,15.98,15.99,265215.0,15.99,16.04,15.98,15.99,265215.0
2019-08-05 13:00:00,15.99,16.06,15.98,16.06,123335.0,15.99,16.06,15.98,16.06,123335.0
2019-08-05 13:10:00,16.06,16.08,16.05,16.08,59770.0,16.06,16.08,16.05,16.08,59770.0
2019-08-05 13:20:00,16.08,16.11,16.07,16.08,69850.0,16.08,16.11,16.07,16.08,69850.0
2019-08-05 13:30:00,16.07,16.12,16.04,16.11,62800.0,16.07,16.12,16.04,16.11,62800.0
2019-08-05 13:40:00,16.11,16.11,16.0,16.01,106740.0,16.11,16.11,16.0,16.01,106740.0
2019-08-05 13:50:00,16.0,16.01,15.96,15.97,95175.0,16.0,16.01,15.96,15.97,95175.0
2019-08-05 14:00:00,15.97,15.99,15.94,15.96,90700.0,15.97,15.99,15.94,15.96,90700.0
2019-08-05 14:10:00,15.96,16.0,15.94,15.98,151110.0,15.96,16.0,15.94,15.98,151110.0
2019-08-05 14:20:00,15.97,15.99,15.9,15.9,108110.0,15.97,15.99,15.9,15.9,108110.0
2019-08-05 14:30:00,15.9,15.96,15.88,15.91,153705.0,15.9,15.96,15.88,15.91,153705.0
2019-08-05 14:40:00,15.91,15.94,15.88,15.91,134460.0,15.91,15.94,15.88,15.91,134460.0
2019-08-05 14:50:00,15.9,15.94,15.84,15.84,356675.0,15.9,15.94,15.84,15.84,356675.0
2019-08-05 15:00:00,15.84,15.87,15.77,15.78,218310.0,15.84,15.87,15.77,15.78,218310.0
2019-08-05 15:10:00,15.8,15.97,15.79,15.96,390830.0,15.8,15.97,15.79,15.96,390830.0
2019-08-05 15:20:00,15.96,16.09,15.96,16.03,580525.0,15.96,16.09,15.96,16.03,580525.0
2019-08-05 15:30:00,16.03,16.17,16.01,16.16,342410.0,16.03,16.17,16.01,16.16,342410.0
2019-08-05 15:40:00,16.16,16.22,16.13,16.16,355935.0,16.16,16.22,16.13,16.16,355935.0
2019-08-05 15:50:00,16.16,16.25,16.15,16.16,1077720.0,16.16,16.25,16.15,16.16,1077720.0
2019-08-06 09:30:00,16.29,16.5,16.22,16.29,540485.0,16.29,16.5,16.22,16.29,540485.0
2019-08-06 09:40:00,16.29,16.43,16.21,16.23,534980.0,16.29,16.43,16.21,16.23,534980.0
2019-08-06 09:50:00,16.21,16.22,16.14,16.21,224310.0,16.21,16.22,16.14,16.21,224310.0
2019-08-06 10:00:00,16.21,16.24,16.16,16.22,293675.0,16.21,16.24,16.16,16.22,293675.0
2019-08-06 10:10:00,16.24,16.26,16.16,16.2,217360.0,16.24,16.26,16.16,16.2,217360.0
2019-08-06 10:20:00,16.19,16.27,16.18,16.22,93325.0,16.19,16.27,16.18,16.22,93325.0
2019-08-06 10:30:00,16.2,16.27,16.18,16.25,103790.0,16.2,16.27,16.18,16.25,103790.0
2019-08-06 10:40:00,16.26,16.31,16.19,16.19,106500.0,16.26,16.31,16.19,16.19,106500.0
2019-08-06 10:50:00,16.19,16.2,16.15,16.19,97615.0,16.19,16.2,16.15,16.19,97615.0
2019-08-06 11:00:00,16.19,16.22,16.17,16.2,133685.0,16.19,16.22,16.17,16.2,133685.0
2019-08-06 11:10:00,16.19,16.21,16.15,16.18,202670.0,16.19,16.21,16.15,16.18,202670.0
2019-08-06 11:20:00,16.19,16.23,16.18,16.19,94140.0,16.19,16.23,16.18,16.19,94140.0
2019-08-06 11:30:00,16.2,16.21,16.14,16.19,250115.0,16.2,16.21,16.14,16.19,250115.0
2019-08-06 11:40:00,16.19,16.22,16.17,16.22,128070.0,16.19,16.22,16.17,16.22,128070.0
2019-08-06 11:50:00,16.22,16.24,16.14,16.24,119005.0,16.22,16.24,16.14,16.24,119005.0
2019-08-06 12:00:00,16.24,16.25,16.19,16.2,82340.0,16.24,16.25,16.19,16.2,82340.0
2019-08-06 12:10:00,16.2,16.21,16.16,16.18,170400.0,16.2,16.21,16.16,16.18,170400.0
2019-08-06 12:20:00,16.18,16.18,16.13,16.16,133895.0,16.18,16.18,16.13,16.16,133895.0
2019-08-06 12:30:00,16.14,16.2,16.14,16.2,82840.0,16.14,16.2,16.14,16.2,82840.0
2019-08-06 12:40:00,16.19,16.2,16.13,16.13,92740.0,16.19,16.2,16.13,16.13,92740.0
2019-08-06 12:50:00,16.13,16.16,16.11,16.15,124265.0,16.13,16.16,16.11,16.15,124265.0
2019-08-06 13:00:00,16.16,16.21,16.14,16.19,181205.0,16.16,16.21,16.14,16.19,181205.0
2019-08-06 13:10:00,16.18,16.22,16.18,16.21,70670.0,16.18,16.22,16.18,16.21,70670.0
2019-08-06 13:20:00,16.21,16.28,16.21,16.28,88390.0,16.21,16.28,16.21,16.28,88390.0
2019-08-06 13:30:00,16.29,16.37,16.28,16.37,116575.0,16.29,16.37,16.28,16.37,116575.0
2019-08-06 13:40:00,16.37,16.39,16.35,16.39,113215.0,16.37,16.39,16.35,16.39,113215.0
2019-08-06 13:50:00,16.39,16.42,16.37,16.41,101160.0,16.39,16.42,16.37,16.41,101160.0
2019-08-06 14:00:00,16.41,16.41,16.35,16.36,97975.0,16.41,16.41,16.35,16.36,97975.0
2019-08-06 14:10:00,16.36,16.43,16.36,16.42,114445.0,16.36,16.43,16.36,16.42,114445.0
2019-08-06 14:20:00,16.42,16.46,16.4,16.46,98365.0,16.42,16.46,16.4,16.46,98365.0
2019-08-06 14:30:00,16.45,16.46,16.41,16.43,118140.0,16.45,16.46,16.41,16.43,118140.0
2019-08-06 14:40:00,16.43,16.45,16.41,16.43,74410.0,16.43,16.45,16.41,16.43,74410.0
2019-08-06 14:50:00,16.43,16.46,16.41,16.42,125575.0,16.43,16.46,16.41,16.42,125575.0
2019-08-06 15:00:00,16.42,16.44,16.4,16.4,114510.0,16.42,16.44,16.4,16.4,114510.0
2019-08-06 15:10:00,16.39,16.43,16.39,16.4,143000.0,16.39,16.43,16.39,16.4,143000.0
2019-08-06 15:20:00,16.4,16.42,16.34,16.35,158000.0,16.4,16.42,16.34,16.35,158000.0
2019-08-06 15:30:00,16.34,16.43,16.34,16.43,190390.0,16.34,16.43,16.34,16.43,190390.0
2019-08-06 15:40:00,16.43,16.43,16.39,16.43,204975.0,16.43,16.43,16.39,16.43,204975.0
2019-08-06 15:50:00,16.43,16.44,16.41,16.41,681840.0,16.43,16.44,16.41,16.41,681840.0
2019-08-07 09:30:00,16.1,16.19,15.91,16.13,461765.0,16.1,16.19,15.91,16.13,461765.0
2019-08-07 09:40:00,16.14,16.16,15.96,15.96,303805.0,16.14,16.16,15.96,15.96,303805.0
2019-08-07 09:50:00,15.96,16.06,15.94,16.05,277835.0,15.96,16.06,15.94,16.05,277835.0
2019-08-07 10:00:00,16.04,16.07,15.99,16.06,203735.0,16.04,16.07,15.99,16.06,203735.0
2019-08-07 10:10:00,16.07,16.23,16.06,16.17,161610.0,16.07,16.23,16.06,16.17,161610.0
2019-08-07 10:20:00,16.16,16.19,16.11,16.13,115945.0,16.16,16.19,16.11,16.13,115945.0
2019-08-07 10:30:00,16.12,16.18,16.1,16.18,160920.0,16.12,16.18,16.1,16.18,160920.0
2019-08-07 10:40:00,16.17,16.17,16.02,16.08,140940.0,16.17,16.17,16.02,16.08,140940.0
2019-08-07 10:50:00,16.08,16.14,16.06,16.11,169680.0,16.08,16.14,16.06,16.11,169680.0
2019-08-07 11:00:00,16.1,16.11,16.03,16.09,151985.0,16.1,16.11,16.03,16.09,151985.0
2019-08-07 11:10:00,16.09,16.14,16.01,16.02,94865.0,16.09,16.14,16.01,16.02,94865.0
2019-08-07 11:20:00,16.01,16.03,15.95,15.98,86920.0,16.01,16.03,15.95,15.98,86920.0
2019-08-07 11:30:00,15.97,16.01,15.95,15.97,126700.0,15.97,16.01,15.95,15.97,126700.0
2019-08-07 11:40:00,15.96,15.98,15.9,15.93,120075.0,15.96,15.98,15.9,15.93,120075.0
2019-08-07 11:50:00,15.93,15.98,15.91,15.92,66880.0,15.93,15.98,15.91,15.92,66880.0
2019-08-07 12:00:00,15.92,15.93,15.85,15.86,76790.0,15.92,15.93,15.85,15.86,76790.0
2019-08-07 12:10:00,15.86,15.89,15.86,15.87,119140.0,15.86,15.89,15.86,15.87,119140.0
2019-08-07 12:20:00,15.86,15.86,15.81,15.83,203995.0,15.86,15.86,15.81,15.83,203995.0
2019-08-07 12:30:00,15.83,15.89,15.82,15.89,69390.0,15.83,15.89,15.82,15.89,69390.0
2019-08-07 12:40:00,15.88,15.95,15.88,15.91,58210.0,15.88,15.95,15.88,15.91,58210.0
2019-08-07 12:50:00,15.92,15.96,15.91,15.95,65700.0,15.92,15.96,15.91,15.95,65700.0
2019-08-07 13:00:00,15.95,16.02,15.95,16.0,102620.0,15.95,16.02,15.95,16.0,102620.0
2019-08-07 13:10:00,16.01,16.02,15.98,15.99,52530.0,16.01,16.02,15.98,15.99,52530.0
2019-08-07 13:20:00,15.99,16.0,15.97,15.98,43380.0,15.99,16.0,15.97,15.98,43380.0
2019-08-07 13:30:00,15.98,16.04,15.97,16.04,53195.0,15.98,16.04,15.97,16.04,53195.0
2019-08-07 13:40:00,16.05,16.09,16.05,16.07,108615.0,16.05,16.09,16.05,16.07,108615.0
2019-08-07 13:50:00,16.08,16.12,16.06,16.06,340930.0,16.08,16.12,16.06,16.06,340930.0
2019-08-07 14:00:00,16.06,16.13,16.06,16.13,56325.0,16.06,16.13,16.06,16.13,56325.0
2019-08-07 14:10:00,16.13,16.13,16.05,16.07,72990.0,16.13,16.13,16.05,16.07,72990.0
2019-08-07 14:20:00,16.07,16.14,16.06,16.14,102325.0,16.07,16.14,16.06,16.14,102325.0
2019-08-07 14:30:00,16.13,16.15,16.11,16.13,53990.0,16.13,16.15,16.11,16.13,53990.0
2019-08-07 14:40:00,16.12,16.18,16.12,16.15,76275.0,16.12,16.18,16.12,16.15,76275.0
2019-08-07 14:50:00,16.15,16.22,16.14,16.21,331380.0,16.15,16.22,16.14,16.21,331380.0
2019-08-07 15:00:00,16.2,16.26,16.19,16.25,390480.0,16.2,16.26,16.19,16.25,390480.0
2019-08-07 15:10:00,16.25,16.26,16.2,16.25,183430.0,16.25,16.26,16.2,16.25,183430.0
2019-08-07 15:20:00,16.25,16.32,16.24,16.3,313670.0,16.25,16.32,16.24,16.3,313670.0
2019-08-07 15:30:00,16.3,16.32,16.26,16.3,335345.0,16.3,16.32,16.26,16.3,335345.0
2019-08-07 15:40:00,16.3,16.36,16.28,16.34,705470.0,16.3,16.36,16.28,16.34,705470.0
2019-08-07 15:50:00,16.34,16.34,16.24,16.29,769300.0,16.34,16.34,16.24,16.29,769300.0
2019-08-08 09:30:00,16.42,16.64,16.42,16.61,234530.0,16.42,16.64,16.42,16.61,234530.0
2019-08-08 09:40:00,16.61,16.7,16.5,16.67,210790.0,16.61,16.7,16.5,16.67,210790.0
2019-08-08 09:50:00,16.66,16.72,16.58,16.72,108405.0,16.66,16.72,16.58,16.72,108405.0
2019-08-08 10:00:00,16.73,16.79,16.71,16.76,389710.0,16.73,16.79,16.71,16.76,389710.0
2019-08-08 10:10:00,16.75,16.83,16.75,16.8,719315.0,16.75,16.83,16.75,16.8,719315.0
2019-08-08 10:20:00,16.8,16.86,16.8,16.86,215790.0,16.8,16.86,16.8,16.86,215790.0
2019-08-08 10:30:00,16.87,16.9,16.85,16.87,105540.0,16.87,16.9,16.85,16.87,105540.0
2019-08-08 10:40:00,16.86,16.89,16.85,16.88,129130.0,16.86,16.89,16.85,16.88,129130.0
2019-08-08 10:50:00,16.88,16.93,16.86,16.88,194365.0,16.88,16.93,16.86,16.88,194365.0
2019-08-08 11:00:00,16.88,16.88,16.82,16.83,89235.0,16.88,16.88,16.82,16.83,89235.0
2019-08-08 11:10:00,16.84,16.88,16.83,16.88,194555.0,16.84,16.88,16.83,16.88,194555.0
2019-08-08 11:20:00,16.87,16.89,16.84,16.85,107285.0,16.87,16.89,16.84,16.85,107285.0
2019-08-08 11:30:00,16.85,16.87,16.83,16.86,66105.0,16.85,16.87,16.83,16.86,66105.0
2019-08-08 11:40:00,16.86,16.87,16.85,16.86,73410.0,16.86,16.87,16.85,16.86,73410.0
2019-08-08 11:50:00,16.86,16.88,16.85,16.87,59590.0,16.86,16.88,16.85,16.87,59590.0
2019-08-08 12:00:00,16.87,16.89,16.81,16.81,136265.0,16.87,16.89,16.81,16.81,136265.0
2019-08-08 12:10:00,16.81,16.87,16.8,16.86,155485.0,16.81,16.87,16.8,16.86,155485.0
2019-08-08 12:20:00,16.86,16.87,16.84,16.86,61930.0,16.86,16.87,16.84,16.86,61930.0
2019-08-08 12:30:00,16.86,16.87,16.84,16.84,51140.0,16.86,16.87,16.84,16.84,51140.0
2019-08-08 12:40:00,16.84,16.87,16.84,16.86,89280.0,16.84,16.87,16.84,16.86,89280.0
2019-08-08 12:50:00,16.86,16.88,16.85,16.86,177045.0,16.86,16.88,16.85,16.86,177045.0
2019-08-08 13:00:00,16.86,16.87,16.83,16.84,68645.0,16.86,16.87,16.83,16.84,68645.0
2019-08-08 13:10:00,16.85,16.86,16.85,16.86,41730.0,16.85,16.86,16.85,16.86,41730.0
2019-08-08 13:20:00,16.85,16.87,16.84,16.85,49685.0,16.85,16.87,16.84,16.85,49685.0
2019-08-08 13:30:00,16.85,16.87,16.85,16.86,46750.0,16.85,16.87,16.85,16.86,46750.0
2019-08-08 13:40:00,16.86,16.87,16.86,16.87,33470.0,16.86,16.87,16.86,16.87,33470.0
2019-08-08 13:50:00,16.87,16.89,16.86,16.87,260275.0,16.87,16.89,16.86,16.87,260275.0
2019-08-08 14:00:00,16.87,16.87,16.8,16.81,104525.0,16.87,16.87,16.8,16.81,104525.0
2019-08-08 14:10:00,16.81,16.85,16.81,16.83,57980.0,16.81,16.85,16.81,16.83,57980.0
2019-08-08 14:20:00,16.83,16.86,16.82,16.83,105065.0,16.83,16.86,16.82,16.83,105065.0
2019-08-08 14:30:00,16.84,16.85,16.83,16.85,76745.0,16.84,16.85,16.83,16.85,76745.0
2019-08-08 14:40:00,16.84,16.88,16.84,16.84,54570.0,16.84,16.88,16.84,16.84,54570.0
2019-08-08 14:50:00,16.85,16.89,16.85,16.88,78495.0,16.85,16.89,16.85,16.88,78495.0
2019-08-08 15:00:00,16.88,16.91,16.88,16.89,91935.0,16.88,16.91,16.88,16.89,91935.0
2019-08-08 15:10:00,16.89,16.89,16.85,16.87,94355.0,16.89,16.89,16.85,16.87,94355.0
2019-08-08 15:20:00,16.87,16.88,16.85,16.86,111230.0,16.87,16.88,16.85,16.86,111230.0
2019-08-08 15:30:00,16.86,16.88,16.86,16.87,210440.0,16.86,16.88,16.86,16.87,210440.0
2019-08-08 15:40:00,16.87,16.9,16.87,16.88,254435.0,16.87,16.9,16.87,16.88,254435.0
2019-08-08 15:50:00,16.89,16.89,16.84,16.88,706730.0,16.89,16.89,16.84,16.88,706730.0
2019-08-09 09:30:00,16.85,17.03,16.84,17.02,237985.0,16.85,17.03,16.84,17.02,237985.0
2019-08-09 09:40:00,17.02,17.03,16.85,16.89,199135.0,17.02,17.03,16.85,16.89,199135.0
2019-08-09 09:50:00,16.89,17.02,16.86,17.02,128260.0,16.89,17.02,16.86,17.02,128260.0
2019-08-09 10:00:00,17.02,17.06,16.97,16.97,238580.0,17.02,17.06,16.97,16.97,238580.0
2019-08-09 10:10:00,16.97,17.04,16.96,16.98,113785.0,16.97,17.04,16.96,16.98,113785.0
2019-08-09 10:20:00,16.98,16.99,16.83,16.84,88755.0,16.98,16.99,16.83,16.84,88755.0
2019-08-09 10:30:00,16.83,16.84,16.77,16.83,91275.0,16.83,16.84,16.77,16.83,91275.0
2019-08-09 10:40:00,16.82,16.82,16.76,16.81,73350.0,16.82,16.82,16.76,16.81,73350.0
2019-08-09 10:50:00,16.81,16.84,16.79,16.83,89120.0,16.81,16.84,16.79,16.83,89120.0
2019-08-09 11:00:00,16.83,16.84,16.8,16.83,65345.0,16.83,16.84,16.8,16.83,65345.0
2019-08-09 11:10:00,16.83,16.85,16.77,16.77,70315.0,16.83,16.85,16.77,16.77,70315.0
2019-08-09 11:20:00,16.77,16.77,16.68,16.68,100000.0,16.77,16.77,16.68,16.68,100000.0
2019-08-09 11:30:00,16.68,16.72,16.68,16.7,64345.0,16.68,16.72,16.68,16.7,64345.0
2019-08-09 11:40:00,16.69,16.75,16.68,16.75,64695.0,16.69,16.75,16.68,16.75,64695.0
2019-08-09 11:50:00,16.76,16.76,16.64,16.66,89870.0,16.76,16.76,16.64,16.66,89870.0
2019-08-09 12:00:00,16.66,16.71,16.66,16.67,58860.0,16.66,16.71,16.66,16.67,58860.0
2019-08-09 12:10:00,16.66,16.67,16.62,16.63,68410.0,16.66,16.67,16.62,16.63,68410.0
2019-08-09 12:20:00,16.63,16.7,16.62,16.68,59265.0,16.63,16.7,16.62,16.68,59265.0
2019-08-09 12:30:00,16.68,16.72,16.68,16.72,60050.0,16.68,16.72,16.68,16.72,60050.0
2019-08-09 12:40:00,16.71,16.74,16.7,16.7,39675.0,16.71,16.74,16.7,16.7,39675.0
2019-08-09 12:50:00,16.7,16.78,16.69,16.71,88425.0,16.7,16.78,16.69,16.71,88425.0
2019-08-09 13:00:00,16.72,16.75,16.72,16.74,34545.0,16.72,16.75,16.72,16.74,34545.0
2019-08-09 13:10:00,16.73,16.79,16.72,16.78,37565.0,16.73,16.79,16.72,16.78,37565.0
2019-08-09 13:20:00,16.78,16.83,16.77,16.81,35635.0,16.78,16.83,16.77,16.81,35635.0
2019-08-09 13:30:00,16.81,16.85,16.81,16.83,53480.0,16.81,16.85,16.81,16.83,53480.0
2019-08-09 13:40:00,16.83,16.84,16.81,16.81,47150.0,16.83,16.84,16.81,16.81,47150.0
2019-08-09 13:50:00,16.82,16.82,16.76,16.76,98565.0,16.82,16.82,16.76,16.76,98565.0
2019-08-09 14:00:00,16.77,16.78,16.75,16.76,29110.0,16.77,16.78,16.75,16.76,29110.0
2019-08-09 14:10:00,16.76,16.76,16.72,16.74,50115.0,16.76,16.76,16.72,16.74,50115.0
2019-08-09 14:20:00,16.73,16.78,16.73,16.77,49435.0,16.73,16.78,16.73,16.77,49435.0
2019-08-09 14:30:00,16.77,16.81,16.75,16.76,63720.0,16.77,16.81,16.75,16.76,63720.0
2019-08-09 14:40:00,16.77,16.77,16.75,16.76,48500.0,16.77,16.77,16.75,16.76,48500.0
2019-08-09 14:50:00,16.76,16.77,16.73,16.75,79990.0,16.76,16.77,16.73,16.75,79990.0
2019-08-09 15:00:00,16.74,16.81,16.73,16.81,92160.0,16.74,16.81,16.73,16.81,92160.0
2019-08-09 15:10:00,16.8,16.83,16.8,16.81,80635.0,16.8,16.83,16.8,16.81,80635.0
2019-08-09 15:20:00,16.81,16.84,16.8,16.84,80170.0,16.81,16.84,16.8,16.84,80170.0
2019-08-09 15:30:00,16.84,16.88,16.84,16.85,143825.0,16.84,16.88,16.84,16.85,143825.0
2019-08-09 15:40:00,16.85,16.85,16.75,16.75,155115.0,16.85,16.85,16.75,16.75,155115.0
2019-08-09 15:50:00,16.75,16.77,16.69,16.7,500280.0,16.75,16.77,16.69,16.7,500280.0
2019-08-12 09:30:00,16.6,16.68,16.52,16.54,120565.0,16.6,16.68,16.52,16.54,120565.0
2019-08-12 09:40:00,16.54,16.58,16.5,16.54,61210.0,16.54,16.58,16.5,16.54,61210.0
2019-08-12 09:50:00,16.52,16.57,16.5,16.56,85705.0,16.52,16.57,16.5,16.56,85705.0
2019-08-12 10:00:00,16.55,16.58,16.43,16.45,60745.0,16.55,16.58,16.43,16.45,60745.0
2019-08-12 10:10:00,16.44,16.46,16.42,16.43,81945.0,16.44,16.46,16.42,16.43,81945.0
2019-08-12 10:20:00,16.44,16.44,16.41,16.42,126920.0,16.44,16.44,16.41,16.42,126920.0
2019-08-12 10:30:00,16.42,16.54,16.42,16.54,69245.0,16.42,16.54,16.42,16.54,69245.0
2019-08-12 10:40:00,16.55,16.56,16.5,16.56,72560.0,16.55,16.56,16.5,16.56,72560.0
2019-08-12 10:50:00,16.56,16.6,16.54,16.58,37990.0,16.56,16.6,16.54,16.58,37990.0
2019-08-12 11:00:00,16.58,16.59,16.52,16.52,86820.0,16.58,16.59,16.52,16.52,86820.0
2019-08-12 11:10:00,16.52,16.53,16.49,16.51,61395.0,16.52,16.53,16.49,16.51,61395.0
2019-08-12 11:20:00,16.5,16.56,16.5,16.55,68305.0,16.5,16.56,16.5,16.55,68305.0
2019-08-12 11:30:00,16.55,16.56,16.49,16.52,59145.0,16.55,16.56,16.49,16.52,59145.0
2019-08-12 11:40:00,16.52,16.62,16.52,16.61,53190.0,16.52,16.62,16.52,16.61,53190.0
2019-08-12 11:50:00,16.6,16.61,16.55,16.56,100010.0,16.6,16.61,16.55,16.56,100010.0
2019-08-12 12:00:00,16.55,16.56,16.51,16.53,235600.0,16.55,16.56,16.51,16.53,235600.0
2019-08-12 12:10:00,16.53,16.54,16.48,16.51,577225.0,16.53,16.54,16.48,16.51,577225.0
2019-08-12 12:20:00,16.51,16.52,16.47,16.5,102875.0,16.51,16.52,16.47,16.5,102875.0
2019-08-12 12:30:00,16.5,16.51,16.49,16.49,35415.0,16.5,16.51,16.49,16.49,35415.0
2019-08-12 12:40:00,16.49,16.49,16.46,16.46,45365.0,16.49,16.49,16.46,16.46,45365.0
2019-08-12 12:50:00,16.46,16.46,16.42,16.43,68475.0,16.46,16.46,16.42,16.43,68475.0
2019-08-12 13:00:00,16.43,16.44,16.41,16.43,114995.0,16.43,16.44,16.41,16.43,114995.0
2019-08-12 13:10:00,16.43,16.47,16.42,16.42,41030.0,16.43,16.47,16.42,16.42,41030.0
2019-08-12 13:20:00,16.43,16.46,16.42,16.44,36305.0,16.43,16.46,16.42,16.44,36305.0
2019-08-12 13:30:00,16.44,16.45,16.41,16.41,60455.0,16.44,16.45,16.41,16.41,60455.0
2019-08-12 13:40:00,16.41,16.43,16.38,16.39,61810.0,16.41,16.43,16.38,16.39,61810.0
2019-08-12 13:50:00,16.39,16.4,16.37,16.39,62610.0,16.39,16.4,16.37,16.39,62610.0
2019-08-12 14:00:00,16.39,16.4,16.36,16.38,49735.0,16.39,16.4,16.36,16.38,49735.0
2019-08-12 14:10:00,16.38,16.4,16.35,16.36,71110.0,16.38,16.4,16.35,16.36,71110.0
2019-08-12 14:20:00,16.35,16.35,16.32,16.33,45250.0,16.35,16.35,16.32,16.33,45250.0
2019-08-12 14:30:00,16.33,16.38,16.33,16.35,53660.0,16.33,16.38,16.33,16.35,53660.0
2019-08-12 14:40:00,16.35,16.36,16.3,16.3,55720.0,16.35,16.36,16.3,16.3,55720.0
2019-08-12 14:50:00,16.3,16.32,16.28,16.3,75190.0,16.3,16.32,16.28,16.3,75190.0
2019-08-12 15:00:00,16.31,16.36,16.3,16.34,70150.0,16.31,16.36,16.3,16.34,70150.0
2019-08-12 15:10:00,16.34,16.38,16.33,16.37,109410.0,16.34,16.38,16.33,16.37,109410.0
2019-08-12 15:20:00,16.37,16.39,16.36,16.38,62220.0,16.37,16.39,16.36,16.38,62220.0
2019-08-12 15:30:00,16.38,16.42,16.38,16.42,185675.0,16.38,16.42,16.38,16.42,185675.0
2019-08-12 15:40:00,16.42,16.45,16.42,16.44,147155.0,16.42,16.45,16.42,16.44,147155.0
2019-08-12 15:50:00,16.44,16.46,16.43,16.43,368375.0,16.44,16.46,16.43,16.43,368375.0
2019-08-13 09:30:00,16.31,16.56,16.29,16.51,128465.0,16.31,16.56,16.29,16.51,128465.0
2019-08-13 09:40:00,16.5,16.65,16.45,16.6,90285.0,16.5,16.65,16.45,16.6,90285.0
2019-08-13 09:50:00,16.61,16.77,16.55,16.77,370290.0,16.61,16.77,16.55,16.77,370290.0
2019-08-13 10:00:00,16.78,16.79,16.62,16.64,190050.0,16.78,16.79,16.62,16.64,190050.0
2019-08-13 10:10:00,16.64,16.65,16.59,16.65,83145.0,16.64,16.65,16.59,16.65,83145.0
2019-08-13 10:20:00,16.65,16.85,16.64,16.8,384030.0,16.65,16.85,16.64,16.8,384030.0
2019-08-13 10:30:00,16.8,16.83,16.72,16.72,74210.0,16.8,16.83,16.72,16.72,74210.0
2019-08-13 10:40:00,16.72,16.72,16.65,16.67,65245.0,16.72,16.72,16.65,16.67,65245.0
2019-08-13 10:50:00,16.66,16.69,16.63,16.63,59975.0,16.66,16.69,16.63,16.63,59975.0
2019-08-13 11:00:00,16.63,16.64,16.58,16.6,49690.0,16.63,16.64,16.58,16.6,49690.0
2019-08-13 11:10:00,16.59,16.63,16.53,16.55,90240.0,16.59,16.63,16.53,16.55,90240.0
2019-08-13 11:20:00,16.56,16.57,16.53,16.56,71115.0,16.56,16.57,16.53,16.56,71115.0
2019-08-13 11:30:00,16.55,16.59,16.52,16.58,49980.0,16.55,16.59,16.52,16.58,49980.0
2019-08-13 11:40:00,16.59,16.64,16.59,16.64,68670.0,16.59,16.64,16.59,16.64,68670.0
2019-08-13 11:50:00,16.64,16.67,16.63,16.67,40045.0,16.64,16.67,16.63,16.67,40045.0
2019-08-13 12:00:00,16.67,16.69,16.65,16.68,62820.0,16.67,16.69,16.65,16.68,62820.0
2019-08-13 12:10:00,16.68,16.73,16.68,16.72,57880.0,16.68,16.73,16.68,16.72,57880.0
2019-08-13 12:20:00,16.72,16.73,16.67,16.67,72580.0,16.72,16.73,16.67,16.67,72580.0
2019-08-13 12:30:00,16.67,16.67,16.63,16.64,44000.0,16.67,16.67,16.63,16.64,44000.0
2019-08-13 12:40:00,16.64,16.65,16.62,16.63,45375.0,16.64,16.65,16.62,16.63,45375.0
2019-08-13 12:50:00,16.63,16.64,16.6,16.62,70305.0,16.63,16.64,16.6,16.62,70305.0
2019-08-13 13:00:00,16.62,16.63,16.6,16.62,62435.0,16.62,16.63,16.6,16.62,62435.0
2019-08-13 13:10:00,16.62,16.64,16.56,16.59,204875.0,16.62,16.64,16.56,16.59,204875.0
2019-08-13 13:20:00,16.58,16.62,16.58,16.62,83790.0,16.58,16.62,16.58,16.62,83790.0
2019-08-13 13:30:00,16.62,16.68,16.62,16.67,100210.0,16.62,16.68,16.62,16.67,100210.0
2019-08-13 13:40:00,16.67,16.72,16.67,16.71,59555.0,16.67,16.72,16.67,16.71,59555.0
2019-08-13 13:50:00,16.72,16.73,16.71,16.71,50895.0,16.72,16.73,16.71,16.71,50895.0
2019-08-13 14:00:00,16.72,16.72,16.69,16.7,43765.0,16.72,16.72,16.69,16.7,43765.0
2019-08-13 14:10:00,16.7,16.77,16.69,16.73,133750.0,16.7,16.77,16.69,16.73,133750.0
2019-08-13 14:20:00,16.74,16.75,16.71,16.74,114910.0,16.74,16.75,16.71,16.74,114910.0
2019-08-13 14:30:00,16.74,16.75,16.72,16.75,101800.0,16.74,16.75,16.72,16.75,101800.0
2019-08-13 14:40:00,16.75,16.8,16.73,16.77,151275.0,16.75,16.8,16.73,16.77,151275.0
2019-08-13 14:50:00,16.77,16.8,16.76,16.78,75985.0,16.77,16.8,16.76,16.78,75985.0
2019-08-13 15:00:00,16.77,16.81,16.74,16.81,269780.0,16.77,16.81,16.74,16.81,269780.0
2019-08-13 15:10:00,16.81,16.89,16.81,16.85,274630.0,16.81,16.89,16.81,16.85,274630.0
2019-08-13 15:20:00,16.85,16.85,16.81,16.85,125040.0,16.85,16.85,16.81,16.85,125040.0
2019-08-13 15:30:00,16.84,16.85,16.8,16.82,177445.0,16.84,16.85,16.8,16.82,177445.0
2019-08-13 15:40:00,16.82,16.82,16.78,16.81,198805.0,16.82,16.82,16.78,16.81,198805.0
2019-08-13 15:50:00,16.81,16.85,16.77,16.79,631400.0,16.81,16.85,16.77,16.79,631400.0
2019-08-14 09:30:00,16.44,16.5,16.27,16.42,215980.0,16.44,16.5,16.27,16.42,215980.0
2019-08-14 09:40:00,16.44,16.44,16.16,16.19,158280.0,16.44,16.44,16.16,16.19,158280.0
2019-08-14 09:50:00,16.19,16.3,16.16,16.29,132780.0,16.19,16.3,16.16,16.29,132780.0
2019-08-14 10:00:00,16.29,16.29,16.21,16.26,81560.0,16.29,16.29,16.21,16.26,81560.0
2019-08-14 10:10:00,16.25,16.25,16.16,16.17,104785.0,16.25,16.25,16.16,16.17,104785.0
2019-08-14 10:20:00,16.17,16.22,16.15,16.2,96220.0,16.17,16.22,16.15,16.2,96220.0
2019-08-14 10:30:00,16.19,16.19,16.12,16.12,99750.0,16.19,16.19,16.12,16.12,99750.0
2019-08-14 10:40:00,16.13,16.14,16.08,16.12,96325.0,16.13,16.14,16.08,16.12,96325.0
2019-08-14 10:50:00,16.12,16.12,16.03,16.03,75545.0,16.12,16.12,16.03,16.03,75545.0
2019-08-14 11:00:00,16.02,16.02,15.96,15.96,96280.0,16.02,16.02,15.96,15.96,96280.0
2019-08-14 11:10:00,15.96,15.96,15.86,15.92,156530.0,15.96,15.96,15.86,15.92,156530.0
2019-08-14 11:20:00,15.92,15.98,15.92,15.97,84565.0,15.92,15.98,15.92,15.97,84565.0
2019-08-14 11:30:00,15.96,16.02,15.96,16.02,93710.0,15.96,16.02,15.96,16.02,93710.0
2019-08-14 11:40:00,16.02,16.02,15.92,15.94,91945.0,16.02,16.02,15.92,15.94,91945.0
2019-08-14 11:50:00,15.95,15.96,15.91,15.92,65470.0,15.95,15.96,15.91,15.92,65470.0
2019-08-14 12:00:00,15.91,15.92,15.85,15.85,95180.0,15.91,15.92,15.85,15.85,95180.0
2019-08-14 12:10:00,15.86,15.89,15.83,15.88,97025.0,15.86,15.89,15.83,15.88,97025.0
2019-08-14 12:20:00,15.88,15.89,15.85,15.89,51990.0,15.88,15.89,15.85,15.89,51990.0
2019-08-14 12:30:00,15.89,15.94,15.89,15.91,60365.0,15.89,15.94,15.89,15.91,60365.0
2019-08-14 12:40:00,15.91,15.93,15.89,15.89,64120.0,15.91,15.93,15.89,15.89,64120.0
2019-08-14 12:50:00,15.88,15.9,15.86,15.87,49995.0,15.88,15.9,15.86,15.87,49995.0
2019-08-14 13:00:00,15.86,15.9,15.85,15.88,44090.0,15.86,15.9,15.85,15.88,44090.0
2019-08-14 13:10:00,15.88,15.91,15.86,15.89,48790.0,15.88,15.91,15.86,15.89,48790.0
2019-08-14 13:20:00,15.9,16.0,15.9,15.96,47835.0,15.9,16.0,15.9,15.96,47835.0
2019-08-14 13:30:00,15.96,16.07,15.96,16.07,200830.0,15.96,16.07,15.96,16.07,200830.0
2019-08-14 13:40:00,16.06,16.1,16.06,16.09,149610.0,16.06,16.1,16.06,16.09,149610.0
2019-08-14 13:50:00,16.09,16.14,16.09,16.1,130350.0,16.09,16.14,16.09,16.1,130350.0
2019-08-14 14:00:00,16.1,16.11,16.02,16.08,63000.0,16.1,16.11,16.02,16.08,63000.0
2019-08-14 14:10:00,16.08,16.13,16.07,16.12,75745.0,16.08,16.13,16.07,16.12,75745.0
2019-08-14 14:20:00,16.11,16.11,16.01,16.01,68700.0,16.11,16.11,16.01,16.01,68700.0
2019-08-14 14:30:00,16.02,16.04,15.99,15.99,95260.0,16.02,16.04,15.99,15.99,95260.0
2019-08-14 14:40:00,15.98,16.08,15.98,16.07,102905.0,15.98,16.08,15.98,16.07,102905.0
2019-08-14 14:50:00,16.06,16.12,16.06,16.11,97595.0,16.06,16.12,16.06,16.11,97595.0
2019-08-14 15:00:00,16.11,16.14,16.09,16.1,76185.0,16.11,16.14,16.09,16.1,76185.0
2019-08-14 15:10:00,16.1,16.11,16.04,16.05,80000.0,16.1,16.11,16.04,16.05,80000.0
2019-08-14 15:20:00,16.04,16.1,16.01,16.06,173860.0,16.04,16.1,16.01,16.06,173860.0
2019-08-14 15:30:00,16.05,16.1,16.05,16.08,389840.0,16.05,16.1,16.05,16.08,389840.0
2019-08-14 15:40:00,16.08,16.1,16.02,16.09,273105.0,16.08,16.1,16.02,16.09,273105.0
2019-08-14 15:50:00,16.09,16.16,16.09,16.15,809350.0,16.09,16.16,16.09,16.15,809350.0
2019-08-15 09:30:00,16.16,16.2,15.96,16.05,189340.0,16.16,16.2,15.96,16.05,189340.0
2019-08-15 09:40:00,16.06,16.27,15.96,16.22,803760.0,16.06,16.27,15.96,16.22,803760.0
2019-08-15 09:50:00,16.19,16.26,16.19,16.25,98035.0,16.19,16.26,16.19,16.25,98035.0
2019-08-15 10:00:00,16.25,16.31,16.15,16.17,323440.0,16.25,16.31,16.15,16.17,323440.0
2019-08-15 10:10:00,16.19,16.33,16.18,16.3,116480.0,16.19,16.33,16.18,16.3,116480.0
2019-08-15 10:20:00,16.29,16.31,16.24,16.24,50045.0,16.29,16.31,16.24,16.24,50045.0
2019-08-15 10:30:00,16.23,16.32,16.22,16.27,86715.0,16.23,16.32,16.22,16.27,86715.0
2019-08-15 10:40:00,16.26,16.28,16.22,16.24,71955.0,16.26,16.28,16.22,16.24,71955.0
2019-08-15 10:50:00,16.23,16.29,16.23,16.25,63410.0,16.23,16.29,16.23,16.25,63410.0
2019-08-15 11:00:00,16.25,16.25,16.17,16.17,76925.0,16.25,16.25,16.17,16.17,76925.0
2019-08-15 11:10:00,16.16,16.18,16.13,16.13,69970.0,16.16,16.18,16.13,16.13,69970.0
2019-08-15 11:20:00,16.12,16.14,16.09,16.12,125705.0,16.12,16.14,16.09,16.12,125705.0
2019-08-15 11:30:00,16.12,16.15,16.11,16.15,145010.0,16.12,16.15,16.11,16.15,145010.0
2019-08-15 11:40:00,16.15,16.15,16.1,16.1,73910.0,16.15,16.15,16.1,16.1,73910.0
2019-08-15 11:50:00,16.11,16.17,16.1,16.16,71625.0,16.11,16.17,16.1,16.16,71625.0
2019-08-15 12:00:00,16.16,16.2,16.15,16.18,151230.0,16.16,16.2,16.15,16.18,151230.0
2019-08-15 12:10:00,16.17,16.18,16.14,16.14,68770.0,16.17,16.18,16.14,16.14,68770.0
2019-08-15 12:20:00,16.14,16.15,16.1,16.1,71375.0,16.14,16.15,16.1,16.1,71375.0
2019-08-15 12:30:00,16.11,16.13,16.1,16.11,78920.0,16.11,16.13,16.1,16.11,78920.0
2019-08-15 12:40:00,16.11,16.11,16.09,16.09,52570.0,16.11,16.11,16.09,16.09,52570.0
2019-08-15 12:50:00,16.11,16.13,16.09,16.12,54980.0,16.11,16.13,16.09,16.12,54980.0
2019-08-15 13:00:00,16.12,16.13,16.12,16.12,72220.0,16.12,16.13,16.12,16.12,72220.0
2019-08-15 13:10:00,16.12,16.13,16.1,16.12,60710.0,16.12,16.13,16.1,16.12,60710.0
2019-08-15 13:20:00,16.13,16.13,16.09,16.1,83865.0,16.13,16.13,16.09,16.1,83865.0
2019-08-15 13:30:00,16.1,16.12,16.08,16.08,68250.0,16.1,16.12,16.08,16.08,68250.0
2019-08-15 13:40:00,16.09,16.09,16.03,16.05,50925.0,16.09,16.09,16.03,16.05,50925.0
2019-08-15 13:50:00,16.05,16.05,15.97,16.01,75065.0,16.05,16.05,15.97,16.01,75065.0
2019-08-15 14:00:00,16.0,16.05,15.99,16.04,92120.0,16.0,16.05,15.99,16.04,92120.0
2019-08-15 14:10:00,16.04,16.1,16.04,16.07,61200.0,16.04,16.1,16.04,16.07,61200.0
2019-08-15 14:20:00,16.07,16.11,16.07,16.11,47290.0,16.07,16.11,16.07,16.11,47290.0
2019-08-15 14:30:00,16.11,16.11,16.08,16.09,46325.0,16.11,16.11,16.08,16.09,46325.0
2019-08-15 14:40:00,16.09,16.11,16.08,16.09,265530.0,16.09,16.11,16.08,16.09,265530.0
2019-08-15 14:50:00,16.09,16.1,16.03,16.05,167015.0,16.09,16.1,16.03,16.05,167015.0
2019-08-15 15:00:00,16.06,16.11,16.06,16.1,74285.0,16.06,16.11,16.06,16.1,74285.0
2019-08-15 15:10:00,16.1,16.1,16.07,16.07,56465.0,16.1,16.1,16.07,16.07,56465.0
2019-08-15 15:20:00,16.08,16.08,16.05,16.06,74670.0,16.08,16.08,16.05,16.06,74670.0
2019-08-15 15:30:00,16.06,16.07,16.05,16.06,170220.0,16.06,16.07,16.05,16.06,170220.0
2019-08-15 15:40:00,16.06,16.07,16.05,16.06,246075.0,16.06,16.07,16.05,16.06,246075.0
2019-08-15 15:50:00,16.06,16.08,16.02,16.02,599260.0,16.06,16.08,16.02,16.02,599260.0
2019-08-16 09:30:00,16.17,16.26,16.07,16.19,344810.0,16.17,16.26,16.07,16.19,344810.0
2019-08-16 09:40:00,16.2,16.21,16.17,16.18,91125.0,16.2,16.21,16.17,16.18,91125.0
2019-08-16 09:50:00,16.18,16.24,16.17,16.23,37000.0,16.18,16.24,16.17,16.23,37000.0
2019-08-16 10:00:00,16.22,16.28,16.19,16.2,93695.0,16.22,16.28,16.19,16.2,93695.0
2019-08-16 10:10:00,16.2,16.2,16.14,16.14,44505.0,16.2,16.2,16.14,16.14,44505.0
2019-08-16 10:20:00,16.14,16.2,16.13,16.16,80105.0,16.14,16.2,16.13,16.16,80105.0
2019-08-16 10:30:00,16.18,16.23,16.18,16.2,55280.0,16.18,16.23,16.18,16.2,55280.0
2019-08-16 10:40:00,16.2,16.28,16.2,16.26,79945.0,16.2,16.28,16.2,16.26,79945.0
2019-08-16 10:50:00,16.26,16.33,16.26,16.33,31065.0,16.26,16.33,16.26,16.33,31065.0
2019-08-16 11:00:00,16.33,16.4,16.33,16.36,75885.0,16.33,16.4,16.33,16.36,75885.0
2019-08-16 11:10:00,16.36,16.37,16.31,16.33,59750.0,16.36,16.37,16.31,16.33,59750.0
2019-08-16 11:20:00,16.34,16.36,16.33,16.34,59605.0,16.34,16.36,16.33,16.34,59605.0
2019-08-16 11:30:00,16.35,16.35,16.32,16.32,40850.0,16.35,16.35,16.32,16.32,40850.0
2019-08-16 11:40:00,16.32,16.34,16.31,16.33,51320.0,16.32,16.34,16.31,16.33,51320.0
2019-08-16 11:50:00,16.34,16.36,16.32,16.33,20800.0,16.34,16.36,16.32,16.33,20800.0
2019-08-16 12:00:00,16.33,16.34,16.32,16.34,20250.0,16.33,16.34,16.32,16.34,20250.0
2019-08-16 12:10:00,16.34,16.34,16.3,16.31,36920.0,16.34,16.34,16.3,16.31,36920.0
2019-08-16 12:20:00,16.32,16.33,16.31,16.31,21975.0,16.32,16.33,16.31,16.31,21975.0
2019-08-16 12:30:00,16.31,16.32,16.3,16.32,24965.0,16.31,16.32,16.3,16.32,24965.0
2019-08-16 12:40:00,16.32,16.34,16.31,16.32,59595.0,16.32,16.34,16.31,16.32,59595.0
2019-08-16 12:50:00,16.32,16.32,16.31,16.32,26585.0,16.32,16.32,16.31,16.32,26585.0
2019-08-16 13:00:00,16.32,16.34,16.31,16.32,38915.0,16.32,16.34,16.31,16.32,38915.0
2019-08-16 13:10:00,16.31,16.32,16.3,16.31,33300.0,16.31,16.32,16.3,16.31,33300.0
2019-08-16 13:20:00,16.32,16.32,16.31,16.31,18935.0,16.32,16.32,16.31,16.31,18935.0
2019-08-16 13:30:00,16.31,16.32,16.3,16.31,51625.0,16.31,16.32,16.3,16.31,51625.0
2019-08-16 13:40:00,16.31,16.35,16.29,16.3,88945.0,16.31,16.35,16.29,16.3,88945.0
2019-08-16 13:50:00,16.31,16.31,16.28,16.29,42815.0,16.31,16.31,16.28,16.29,42815.0
2019-08-16 14:00:00,16.29,16.3,16.27,16.27,47060.0,16.29,16.3,16.27,16.27,47060.0
2019-08-16 14:10:00,16.27,16.28,16.26,16.28,32000.0,16.27,16.28,16.26,16.28,32000.0
2019-08-16 14:20:00,16.28,16.29,16.26,16.27,38625.0,16.28,16.29,16.26,16.27,38625.0
2019-08-16 14:30:00,16.27,16.27,16.22,16.22,62070.0,16.27,16.27,16.22,16.22,62070.0
2019-08-16 14:40:00,16.22,16.22,16.14,16.15,143685.0,16.22,16.22,16.14,16.15,143685.0
2019-08-16 14:50:00,16.15,16.19,16.14,16.15,142255.0,16.15,16.19,16.14,16.15,142255.0
2019-08-16 15:00:00,16.15,16.17,16.13,16.15,110865.0,16.15,16.17,16.13,16.15,110865.0
2019-08-16 15:10:00,16.15,16.18,16.15,16.17,129250.0,16.15,16.18,16.15,16.17,129250.0
2019-08-16 15:20:00,16.17,16.17,16.15,16.17,86015.0,16.17,16.17,16.15,16.17,86015.0
2019-08-16 15:30:00,16.17,16.18,16.15,16.16,135805.0,16.17,16.18,16.15,16.16,135805.0
2019-08-16 15:40:00,16.16,16.18,16.15,16.16,183110.0,16.16,16.18,16.15,16.16,183110.0
2019-08-16 15:50:00,16.16,16.17,16.12,16.13,683695.0,16.16,16.17,16.12,16.13,683695.0
2019-08-19 09:30:00,16.39,16.43,16.32,16.33,183285.0,16.39,16.43,16.32,16.33,183285.0
2019-08-19 09:40:00,16.33,16.34,16.22,16.22,82680.0,16.33,16.34,16.22,16.22,82680.0
2019-08-19 09:50:00,16.22,16.3,16.22,16.3,50295.0,16.22,16.3,16.22,16.3,50295.0
2019-08-19 10:00:00,16.3,16.32,16.29,16.3,59900.0,16.3,16.32,16.29,16.3,59900.0
2019-08-19 10:10:00,16.3,16.31,16.24,16.31,69765.0,16.3,16.31,16.24,16.31,69765.0
2019-08-19 10:20:00,16.32,16.33,16.3,16.31,47375.0,16.32,16.33,16.3,16.31,47375.0
2019-08-19 10:30:00,16.31,16.31,16.29,16.3,20505.0,16.31,16.31,16.29,16.3,20505.0
2019-08-19 10:40:00,16.3,16.31,16.27,16.31,113355.0,16.3,16.31,16.27,16.31,113355.0
2019-08-19 10:50:00,16.3,16.3,16.28,16.28,30580.0,16.3,16.3,16.28,16.28,30580.0
2019-08-19 11:00:00,16.28,16.29,16.26,16.29,33635.0,16.28,16.29,16.26,16.29,33635.0
2019-08-19 11:10:00,16.28,16.29,16.27,16.28,23575.0,16.28,16.29,16.27,16.28,23575.0
2019-08-19 11:20:00,16.28,16.29,16.27,16.28,15955.0,16.28,16.29,16.27,16.28,15955.0
2019-08-19 11:30:00,16.27,16.35,16.26,16.35,192455.0,16.27,16.35,16.26,16.35,192455.0
2019-08-19 11:40:00,16.35,16.35,16.32,16.32,19295.0,16.35,16.35,16.32,16.32,19295.0
2019-08-19 11:50:00,16.32,16.37,16.32,16.36,35055.0,16.32,16.37,16.32,16.36,35055.0
2019-08-19 12:00:00,16.35,16.35,16.33,16.34,14240.0,16.35,16.35,16.33,16.34,14240.0
2019-08-19 12:10:00,16.34,16.35,16.31,16.33,33635.0,16.34,16.35,16.31,16.33,33635.0
2019-08-19 12:20:00,16.32,16.33,16.3,16.32,12500.0,16.32,16.33,16.3,16.32,12500.0
2019-08-19 12:30:00,16.32,16.32,16.3,16.32,30925.0,16.32,16.32,16.3,16.32,30925.0
2019-08-19 12:40:00,16.32,16.34,16.32,16.34,17250.0,16.32,16.34,16.32,16.34,17250.0
2019-08-19 12:50:00,16.33,16.35,16.33,16.35,13000.0,16.33,16.35,16.33,16.35,13000.0
2019-08-19 13:00:00,16.35,16.36,16.35,16.36,15030.0,16.35,16.36,16.35,16.36,15030.0
2019-08-19 13:10:00,16.35,16.35,16.34,16.35,25900.0,16.35,16.35,16.34,16.35,25900.0
2019-08-19 13:20:00,16.35,16.36,16.34,16.36,39110.0,16.35,16.36,16.34,16.36,39110.0
2019-08-19 13:30:00,16.36,16.37,16.35,16.35,18195.0,16.36,16.37,16.35,16.35,18195.0
2019-08-19 13:40:00,16.36,16.36,16.34,16.35,14000.0,16.36,16.36,16.34,16.35,14000.0
2019-08-19 13:50:00,16.35,16.36,16.32,16.33,28300.0,16.35,16.36,16.32,16.33,28300.0
2019-08-19 14:00:00,16.33,16.33,16.28,16.3,29850.0,16.33,16.33,16.28,16.3,29850.0
2019-08-19 14:10:00,16.29,16.3,16.28,16.29,8575.0,16.29,16.3,16.28,16.29,8575.0
2019-08-19 14:20:00,16.28,16.31,16.28,16.3,33150.0,16.28,16.31,16.28,16.3,33150.0
2019-08-19 14:30:00,16.3,16.3,16.29,16.3,17000.0,16.3,16.3,16.29,16.3,17000.0
2019-08-19 14:40:00,16.29,16.31,16.29,16.3,38000.0,16.29,16.31,16.29,16.3,38000.0
2019-08-19 14:50:00,16.3,16.3,16.27,16.27,32510.0,16.3,16.3,16.27,16.27,32510.0
2019-08-19 15:00:00,16.28,16.28,16.26,16.27,35835.0,16.28,16.28,16.26,16.27,35835.0
2019-08-19 15:10:00,16.27,16.27,16.25,16.26,42540.0,16.27,16.27,16.25,16.26,42540.0
2019-08-19 15:20:00,16.26,16.26,16.25,16.26,30055.0,16.26,16.26,16.25,16.26,30055.0
2019-08-19 15:30:00,16.25,16.29,16.25,16.29,85350.0,16.25,16.29,16.25,16.29,85350.0
2019-08-19 15:40:00,16.29,16.29,16.26,16.27,89715.0,16.29,16.29,16.26,16.27,89715.0
2019-08-19 15:50:00,16.28,16.28,16.22,16.23,309945.0,16.28,16.28,16.22,16.23,309945.0
2019-08-20 09:30:00,16.14,16.22,16.09,16.12,377365.0,16.14,16.22,16.09,16.12,377365.0
2019-08-20 09:40:00,16.12,16.12,16.02,16.05,77105.0,16.12,16.12,16.02,16.05,77105.0
2019-08-20 09:50:00,16.06,16.09,16.04,16.07,51845.0,16.06,16.09,16.04,16.07,51845.0
2019-08-20 10:00:00,16.04,16.11,16.02,16.08,70725.0,16.04,16.11,16.02,16.08,70725.0
2019-08-20 10:10:00,16.05,16.11,16.05,16.09,34545.0,16.05,16.11,16.05,16.09,34545.0
2019-08-20 10:20:00,16.1,16.1,16.05,16.07,104620.0,16.1,16.1,16.05,16.07,104620.0
2019-08-20 10:30:00,16.07,16.07,16.02,16.04,109315.0,16.07,16.07,16.02,16.04,109315.0
2019-08-20 10:40:00,16.03,16.07,16.02,16.03,73185.0,16.03,16.07,16.02,16.03,73185.0
2019-08-20 10:50:00,16.02,16.06,16.01,16.03,66835.0,16.02,16.06,16.01,16.03,66835.0
2019-08-20 11:00:00,16.02,16.05,16.02,16.03,81030.0,16.02,16.05,16.02,16.03,81030.0
2019-08-20 11:10:00,16.03,16.05,16.02,16.03,123220.0,16.03,16.05,16.02,16.03,123220.0
2019-08-20 11:20:00,16.03,16.04,16.01,16.03,55785.0,16.03,16.04,16.01,16.03,55785.0
2019-08-20 11:30:00,16.03,16.05,16.02,16.02,59120.0,16.03,16.05,16.02,16.02,59120.0
2019-08-20 11:40:00,16.01,16.02,15.99,16.0,80670.0,16.01,16.02,15.99,16.0,80670.0
2019-08-20 11:50:00,16.0,16.0,15.98,16.0,59365.0,16.0,16.0,15.98,16.0,59365.0
2019-08-20 12:00:00,16.0,16.0,15.97,15.97,54985.0,16.0,16.0,15.97,15.97,54985.0
2019-08-20 12:10:00,15.97,15.99,15.96,15.99,118145.0,15.97,15.99,15.96,15.99,118145.0
2019-08-20 12:20:00,15.99,16.0,15.98,15.99,38795.0,15.99,16.0,15.98,15.99,38795.0
2019-08-20 12:30:00,15.99,15.99,15.95,15.95,40595.0,15.99,15.99,15.95,15.95,40595.0
2019-08-20 12:40:00,15.95,15.95,15.93,15.95,72750.0,15.95,15.95,15.93,15.95,72750.0
2019-08-20 12:50:00,15.95,15.98,15.94,15.97,38150.0,15.95,15.98,15.94,15.97,38150.0
2019-08-20 13:00:00,15.96,15.98,15.96,15.98,33500.0,15.96,15.98,15.96,15.98,33500.0
2019-08-20 13:10:00,15.98,15.99,15.97,15.99,37530.0,15.98,15.99,15.97,15.99,37530.0
2019-08-20 13:20:00,15.98,16.0,15.98,15.98,52680.0,15.98,16.0,15.98,15.98,52680.0
2019-08-20 13:30:00,15.98,15.99,15.93,15.94,96355.0,15.98,15.99,15.93,15.94,96355.0
2019-08-20 13:40:00,15.94,15.96,15.94,15.94,35955.0,15.94,15.96,15.94,15.94,35955.0
2019-08-20 13:50:00,15.94,15.98,15.94,15.98,73825.0,15.94,15.98,15.94,15.98,73825.0
2019-08-20 14:00:00,15.98,15.99,15.94,15.94,41720.0,15.98,15.99,15.94,15.94,41720.0
2019-08-20 14:10:00,15.94,15.94,15.92,15.94,65725.0,15.94,15.94,15.92,15.94,65725.0
2019-08-20 14:20:00,15.93,15.93,15.89,15.91,106315.0,15.93,15.93,15.89,15.91,106315.0
2019-08-20 14:30:00,15.91,15.91,15.9,15.9,69535.0,15.91,15.91,15.9,15.9,69535.0
2019-08-20 14:40:00,15.91,15.96,15.9,15.96,53170.0,15.91,15.96,15.9,15.96,53170.0
2019-08-20 14:50:00,15.96,15.97,15.95,15.97,38630.0,15.96,15.97,15.95,15.97,38630.0
2019-08-20 15:00:00,15.97,15.98,15.95,15.96,50605.0,15.97,15.98,15.95,15.96,50605.0
2019-08-20 15:10:00,15.96,15.98,15.96,15.96,74710.0,15.96,15.98,15.96,15.96,74710.0
2019-08-20 15:20:00,15.96,15.98,15.96,15.98,193535.0,15.96,15.98,15.96,15.98,193535.0
2019-08-20 15:30:00,15.97,16.0,15.97,15.98,98780.0,15.97,16.0,15.97,15.98,98780.0
2019-08-20 15:40:00,15.98,15.98,15.95,15.97,126740.0,15.98,15.98,15.95,15.97,126740.0
2019-08-20 15:50:00,15.97,15.98,15.93,15.93,399425.0,15.97,15.98,15.93,15.93,399425.0
2019-08-21 09:30:00,16.13,16.14,15.84,16.08,300790.0,16.13,16.14,15.84,16.08,300790.0
2019-08-21 09:40:00,16.09,16.24,16.09,16.21,208615.0,16.09,16.24,16.09,16.21,208615.0
2019-08-21 09:50:00,16.23,16.27,16.21,16.23,134615.0,16.23,16.27,16.21,16.23,134615.0
2019-08-21 10:00:00,16.24,16.25,16.18,16.22,168575.0,16.24,16.25,16.18,16.22,168575.0
2019-08-21 10:10:00,16.21,16.34,16.2,16.34,226610.0,16.21,16.34,16.2,16.34,226610.0
2019-08-21 10:20:00,16.33,16.35,16.29,16.3,114420.0,16.33,16.35,16.29,16.3,114420.0
2019-08-21 10:30:00,16.29,16.33,16.26,16.31,106385.0,16.29,16.33,16.26,16.31,106385.0
2019-08-21 10:40:00,16.3,16.33,16.29,16.32,74870.0,16.3,16.33,16.29,16.32,74870.0
2019-08-21 10:50:00,16.32,16.37,16.32,16.36,93135.0,16.32,16.37,16.32,16.36,93135.0
2019-08-21 11:00:00,16.36,16.39,16.34,16.38,98965.0,16.36,16.39,16.34,16.38,98965.0
2019-08-21 11:10:00,16.37,16.4,16.36,16.38,63100.0,16.37,16.4,16.36,16.38,63100.0
2019-08-21 11:20:00,16.38,16.45,16.38,16.44,113010.0,16.38,16.45,16.38,16.44,113010.0
2019-08-21 11:30:00,16.44,16.49,16.44,16.47,124025.0,16.44,16.49,16.44,16.47,124025.0
2019-08-21 11:40:00,16.47,16.5,16.45,16.46,80525.0,16.47,16.5,16.45,16.46,80525.0
2019-08-21 11:50:00,16.46,16.46,16.41,16.46,96705.0,16.46,16.46,16.41,16.46,96705.0
2019-08-21 12:00:00,16.45,16.49,16.45,16.49,45250.0,16.45,16.49,16.45,16.49,45250.0
2019-08-21 12:10:00,16.49,16.51,16.46,16.46,158090.0,16.49,16.51,16.46,16.46,158090.0
2019-08-21 12:20:00,16.46,16.48,16.45,16.48,42050.0,16.46,16.48,16.45,16.48,42050.0
2019-08-21 12:30:00,16.48,16.48,16.44,16.45,80560.0,16.48,16.48,16.44,16.45,80560.0
2019-08-21 12:40:00,16.45,16.46,16.44,16.46,47980.0,16.45,16.46,16.44,16.46,47980.0
2019-08-21 12:50:00,16.46,16.51,16.46,16.49,141445.0,16.46,16.51,16.46,16.49,141445.0
2019-08-21 13:00:00,16.49,16.49,16.44,16.44,40540.0,16.49,16.49,16.44,16.44,40540.0
2019-08-21 13:10:00,16.45,16.45,16.42,16.43,55890.0,16.45,16.45,16.42,16.43,55890.0
2019-08-21 13:20:00,16.44,16.45,16.42,16.43,44675.0,16.44,16.45,16.42,16.43,44675.0
2019-08-21 13:30:00,16.43,16.43,16.39,16.4,32655.0,16.43,16.43,16.39,16.4,32655.0
2019-08-21 13:40:00,16.4,16.4,16.38,16.39,63830.0,16.4,16.4,16.38,16.39,63830.0
2019-08-21 13:50:00,16.39,16.42,16.39,16.41,65405.0,16.39,16.42,16.39,16.41,65405.0
2019-08-21 14:00:00,16.41,16.45,16.36,16.45,92120.0,16.41,16.45,16.36,16.45,92120.0
2019-08-21 14:10:00,16.45,16.47,16.43,16.47,188305.0,16.45,16.47,16.43,16.47,188305.0
2019-08-21 14:20:00,16.47,16.49,16.46,16.48,509415.0,16.47,16.49,16.46,16.48,509415.0
2019-08-21 14:30:00,16.48,16.48,16.41,16.41,84005.0,16.48,16.48,16.41,16.41,84005.0
2019-08-21 14:40:00,16.41,16.41,16.35,16.35,43330.0,16.41,16.41,16.35,16.35,43330.0
2019-08-21 14:50:00,16.35,16.35,16.32,16.34,74195.0,16.35,16.35,16.32,16.34,74195.0
2019-08-21 15:00:00,16.33,16.35,16.31,16.33,55405.0,16.33,16.35,16.31,16.33,55405.0
2019-08-21 15:10:00,16.33,16.37,16.32,16.36,95210.0,16.33,16.37,16.32,16.36,95210.0
2019-08-21 15:20:00,16.35,16.37,16.34,16.36,137880.0,16.35,16.37,16.34,16.36,137880.0
2019-08-21 15:30:00,16.36,16.39,16.36,16.38,110785.0,16.36,16.39,16.36,16.38,110785.0
2019-08-21 15:40:00,16.38,16.4,16.37,16.39,258165.0,16.38,16.4,16.37,16.39,258165.0
2019-08-21 15:50:00,16.4,16.42,16.38,16.4,372735.0,16.4,16.42,16.38,16.4,372735.0
2019-08-22 09:30:00,16.4,16.47,16.34,16.39,145625.0,16.4,16.47,16.34,16.39,145625.0
2019-08-22 09:40:00,16.41,16.47,16.41,16.46,77370.0,16.41,16.47,16.41,16.46,77370.0
2019-08-22 09:50:00,16.46,16.47,16.38,16.43,64345.0,16.46,16.47,16.38,16.43,64345.0
2019-08-22 10:00:00,16.45,16.46,16.37,16.38,55450.0,16.45,16.46,16.37,16.38,55450.0
2019-08-22 10:10:00,16.35,16.38,16.35,16.36,30485.0,16.35,16.38,16.35,16.36,30485.0
2019-08-22 10:20:00,16.35,16.35,16.27,16.28,38175.0,16.35,16.35,16.27,16.28,38175.0
2019-08-22 10:30:00,16.28,16.29,16.18,16.26,142655.0,16.28,16.29,16.18,16.26,142655.0
2019-08-22 10:40:00,16.24,16.26,16.21,16.25,52175.0,16.24,16.26,16.21,16.25,52175.0
2019-08-22 10:50:00,16.26,16.28,16.23,16.23,24775.0,16.26,16.28,16.23,16.23,24775.0
2019-08-22 11:00:00,16.24,16.3,16.22,16.3,48645.0,16.24,16.3,16.22,16.3,48645.0
2019-08-22 11:10:00,16.31,16.32,16.28,16.3,37285.0,16.31,16.32,16.28,16.3,37285.0
2019-08-22 11:20:00,16.3,16.33,16.29,16.3,32255.0,16.3,16.33,16.29,16.3,32255.0
2019-08-22 11:30:00,16.29,16.32,16.28,16.28,35175.0,16.29,16.32,16.28,16.28,35175.0
2019-08-22 11:40:00,16.29,16.29,16.23,16.23,57500.0,16.29,16.29,16.23,16.23,57500.0
2019-08-22 11:50:00,16.23,16.27,16.23,16.26,57595.0,16.23,16.27,16.23,16.26,57595.0
2019-08-22 12:00:00,16.26,16.31,16.26,16.3,71040.0,16.26,16.31,16.26,16.3,71040.0
2019-08-22 12:10:00,16.3,16.3,16.28,16.28,14620.0,16.3,16.3,16.28,16.28,14620.0
2019-08-22 12:20:00,16.29,16.29,16.25,16.25,42500.0,16.29,16.29,16.25,16.25,42500.0
2019-08-22 12:30:00,16.26,16.3,16.26,16.29,25630.0,16.26,16.3,16.26,16.29,25630.0
2019-08-22 12:40:00,16.3,16.34,16.3,16.32,22295.0,16.3,16.34,16.3,16.32,22295.0
2019-08-22 12:50:00,16.32,16.33,16.3,16.3,18315.0,16.32,16.33,16.3,16.3,18315.0
2019-08-22 13:00:00,16.29,16.33,16.28,16.32,22455.0,16.29,16.33,16.28,16.32,22455.0
2019-08-22 13:10:00,16.32,16.32,16.3,16.31,13055.0,16.32,16.32,16.3,16.31,13055.0
2019-08-22 13:20:00,16.31,16.36,16.31,16.34,27750.0,16.31,16.36,16.31,16.34,27750.0
2019-08-22 13:30:00,16.33,16.35,16.33,16.35,15150.0,16.33,16.35,16.33,16.35,15150.0
2019-08-22 13:40:00,16.35,16.36,16.35,16.36,7140.0,16.35,16.36,16.35,16.36,7140.0
2019-08-22 13:50:00,16.33,16.35,16.33,16.34,22335.0,16.33,16.35,16.33,16.34,22335.0
2019-08-22 14:00:00,16.35,16.36,16.33,16.34,24170.0,16.35,16.36,16.33,16.34,24170.0
2019-08-22 14:10:00,16.32,16.33,16.31,16.32,13975.0,16.32,16.33,16.31,16.32,13975.0
2019-08-22 14:20:00,16.32,16.32,16.3,16.3,35260.0,16.32,16.32,16.3,16.3,35260.0
2019-08-22 14:30:00,16.29,16.32,16.29,16.31,26475.0,16.29,16.32,16.29,16.31,26475.0
2019-08-22 14:40:00,16.31,16.36,16.31,16.36,39930.0,16.31,16.36,16.31,16.36,39930.0
2019-08-22 14:50:00,16.35,16.37,16.35,16.36,22500.0,16.35,16.37,16.35,16.36,22500.0
2019-08-22 15:00:00,16.36,16.36,16.34,16.34,45985.0,16.36,16.36,16.34,16.34,45985.0
2019-08-22 15:10:00,16.33,16.33,16.3,16.3,70025.0,16.33,16.33,16.3,16.3,70025.0
2019-08-22 15:20:00,16.3,16.34,16.3,16.33,41680.0,16.3,16.34,16.3,16.33,41680.0
2019-08-22 15:30:00,16.33,16.36,16.33,16.34,60845.0,16.33,16.36,16.33,16.34,60845.0
2019-08-22 15:40:00,16.35,16.36,16.34,16.35,63300.0,16.35,16.36,16.34,16.35,63300.0
2019-08-22 15:50:00,16.36,16.4,16.32,16.36,406070.0,16.36,16.4,16.32,16.36,406070.0
2019-08-23 09:30:00,16.35,16.49,16.3,16.44,152300.0,16.35,16.49,16.3,16.44,152300.0
2019-08-23 09:40:00,16.44,16.48,16.37,16.37,31550.0,16.44,16.48,16.37,16.37,31550.0
2019-08-23 09:50:00,16.36,16.44,16.34,16.43,88845.0,16.36,16.44,16.34,16.43,88845.0
2019-08-23 10:00:00,16.44,16.53,16.43,16.51,77045.0,16.44,16.53,16.43,16.51,77045.0
2019-08-23 10:10:00,16.42,16.51,16.4,16.51,36125.0,16.42,16.51,16.4,16.51,36125.0
2019-08-23 10:20:00,16.52,16.55,16.47,16.47,44320.0,16.52,16.55,16.47,16.47,44320.0
2019-08-23 10:30:00,16.46,16.55,16.44,16.54,30565.0,16.46,16.55,16.44,16.54,30565.0
2019-08-23 10:40:00,16.56,16.56,16.5,16.51,36735.0,16.56,16.56,16.5,16.51,36735.0
2019-08-23 10:50:00,16.51,16.57,16.48,16.48,47160.0,16.51,16.57,16.48,16.48,47160.0
2019-08-23 11:00:00,16.51,16.51,16.27,16.28,179430.0,16.51,16.51,16.27,16.28,179430.0
2019-08-23 11:10:00,16.28,16.38,16.26,16.37,91650.0,16.28,16.38,16.26,16.37,91650.0
2019-08-23 11:20:00,16.37,16.37,16.24,16.26,42185.0,16.37,16.37,16.24,16.26,42185.0
2019-08-23 11:30:00,16.28,16.28,16.19,16.23,99095.0,16.28,16.28,16.19,16.23,99095.0
2019-08-23 11:40:00,16.21,16.25,16.19,16.21,46540.0,16.21,16.25,16.19,16.21,46540.0
2019-08-23 11:50:00,16.22,16.24,16.14,16.14,58505.0,16.22,16.24,16.14,16.14,58505.0
2019-08-23 12:00:00,16.13,16.16,16.1,16.15,119545.0,16.13,16.16,16.1,16.15,119545.0
2019-08-23 12:10:00,16.16,16.21,16.14,16.21,66105.0,16.16,16.21,16.14,16.21,66105.0
2019-08-23 12:20:00,16.19,16.2,16.15,16.16,112810.0,16.19,16.2,16.15,16.16,112810.0
2019-08-23 12:30:00,16.16,16.23,16.16,16.21,143035.0,16.16,16.23,16.16,16.21,143035.0
2019-08-23 12:40:00,16.2,16.21,16.15,16.16,37150.0,16.2,16.21,16.15,16.16,37150.0
2019-08-23 12:50:00,16.16,16.18,16.12,16.16,83445.0,16.16,16.18,16.12,16.16,83445.0
2019-08-23 13:00:00,16.16,16.18,16.13,16.14,124625.0,16.16,16.18,16.13,16.14,124625.0
2019-08-23 13:10:00,16.13,16.19,16.11,16.11,58085.0,16.13,16.19,16.11,16.11,58085.0
2019-08-23 13:20:00,16.12,16.15,16.1,16.11,144035.0,16.12,16.15,16.1,16.11,144035.0
2019-08-23 13:30:00,16.11,16.19,16.11,16.19,66590.0,16.11,16.19,16.11,16.19,66590.0
2019-08-23 13:40:00,16.19,16.19,16.15,16.15,62625.0,16.19,16.19,16.15,16.15,62625.0
2019-08-23 13:50:00,16.15,16.16,16.13,16.14,53480.0,16.15,16.16,16.13,16.14,53480.0
2019-08-23 14:00:00,16.14,16.18,16.13,16.16,93515.0,16.14,16.18,16.13,16.16,93515.0
2019-08-23 14:10:00,16.17,16.18,16.14,16.16,83330.0,16.17,16.18,16.14,16.16,83330.0
2019-08-23 14:20:00,16.17,16.18,16.14,16.16,138625.0,16.17,16.18,16.14,16.16,138625.0
2019-08-23 14:30:00,16.16,16.19,16.14,16.14,299185.0,16.16,16.19,16.14,16.14,299185.0
2019-08-23 14:40:00,16.14,16.18,16.13,16.13,174070.0,16.14,16.18,16.13,16.13,174070.0
2019-08-23 14:50:00,16.14,16.15,16.1,16.13,340045.0,16.14,16.15,16.1,16.13,340045.0
2019-08-23 15:00:00,16.13,16.15,16.11,16.12,144685.0,16.13,16.15,16.11,16.12,144685.0
2019-08-23 15:10:00,16.12,16.13,16.1,16.11,163770.0,16.12,16.13,16.1,16.11,163770.0
2019-08-23 15:20:00,16.11,16.13,16.1,16.11,207855.0,16.11,16.13,16.1,16.11,207855.0
2019-08-23 15:30:00,16.11,16.11,16.08,16.08,326990.0,16.11,16.11,16.08,16.08,326990.0
2019-08-23 15:40:00,16.08,16.09,16.06,16.07,257010.0,16.08,16.09,16.06,16.07,257010.0
2019-08-23 15:50:00,16.07,16.09,16.01,16.08,614785.0,16.07,16.09,16.01,16.08,614785.0
2019-08-26 09:30:00,16.17,16.31,16.15,16.24,253095.0,16.17,16.31,16.15,16.24,253095.0
2019-08-26 09:40:00,16.2,16.26,16.14,16.14,101045.0,16.2,16.26,16.14,16.14,101045.0
2019-08-26 09:50:00,16.14,16.23,16.14,16.23,53370.0,16.14,16.23,16.14,16.23,53370.0
2019-08-26 10:00:00,16.25,16.25,16.12,16.12,53160.0,16.25,16.25,16.12,16.12,53160.0
2019-08-26 10:10:00,16.12,16.17,16.1,16.13,545895.0,16.12,16.17,16.1,16.13,545895.0
2019-08-26 10:20:00,16.12,16.17,16.11,16.15,146440.0,16.12,16.17,16.11,16.15,146440.0
2019-08-26 10:30:00,16.15,16.17,16.12,16.13,114735.0,16.15,16.17,16.12,16.13,114735.0
2019-08-26 10:40:00,16.11,16.19,16.1,16.18,73015.0,16.11,16.19,16.1,16.18,73015.0
2019-08-26 10:50:00,16.18,16.19,16.14,16.17,35450.0,16.18,16.19,16.14,16.17,35450.0
2019-08-26 11:00:00,16.17,16.21,16.17,16.19,89640.0,16.17,16.21,16.17,16.19,89640.0
2019-08-26 11:10:00,16.19,16.21,16.14,16.15,228535.0,16.19,16.21,16.14,16.15,228535.0
2019-08-26 11:20:00,16.16,16.18,16.15,16.17,68625.0,16.16,16.18,16.15,16.17,68625.0
2019-08-26 11:30:00,16.17,16.19,16.16,16.18,52925.0,16.17,16.19,16.16,16.18,52925.0
2019-08-26 11:40:00,16.17,16.17,16.1,16.12,228220.0,16.17,16.17,16.1,16.12,228220.0
2019-08-26 11:50:00,16.13,16.14,16.11,16.12,30600.0,16.13,16.14,16.11,16.12,30600.0
2019-08-26 12:00:00,16.12,16.14,16.11,16.13,76865.0,16.12,16.14,16.11,16.13,76865.0
2019-08-26 12:10:00,16.14,16.15,16.1,16.1,25065.0,16.14,16.15,16.1,16.1,25065.0
2019-08-26 12:20:00,16.11,16.17,16.11,16.15,229165.0,16.11,16.17,16.11,16.15,229165.0
2019-08-26 12:30:00,16.15,16.17,16.15,16.16,28500.0,16.15,16.17,16.15,16.16,28500.0
2019-08-26 12:40:00,16.15,16.17,16.15,16.17,37375.0,16.15,16.17,16.15,16.17,37375.0
2019-08-26 12:50:00,16.18,16.21,16.16,16.2,25560.0,16.18,16.21,16.16,16.2,25560.0
2019-08-26 13:00:00,16.19,16.21,16.19,16.2,25370.0,16.19,16.21,16.19,16.2,25370.0
2019-08-26 13:10:00,16.21,16.22,16.18,16.18,37765.0,16.21,16.22,16.18,16.18,37765.0
2019-08-26 13:20:00,16.18,16.2,16.17,16.2,56290.0,16.18,16.2,16.17,16.2,56290.0
2019-08-26 13:30:00,16.2,16.22,16.19,16.21,64290.0,16.2,16.22,16.19,16.21,64290.0
2019-08-26 13:40:00,16.21,16.24,16.2,16.24,25795.0,16.21,16.24,16.2,16.24,25795.0
2019-08-26 13:50:00,16.24,16.24,16.21,16.23,22250.0,16.24,16.24,16.21,16.23,22250.0
2019-08-26 14:00:00,16.23,16.23,16.19,16.2,48045.0,16.23,16.23,16.19,16.2,48045.0
2019-08-26 14:10:00,16.2,16.21,16.19,16.2,45130.0,16.2,16.21,16.19,16.2,45130.0
2019-08-26 14:20:00,16.2,16.22,16.19,16.22,90465.0,16.2,16.22,16.19,16.22,90465.0
2019-08-26 14:30:00,16.22,16.24,16.2,16.21,52420.0,16.22,16.24,16.2,16.21,52420.0
2019-08-26 14:40:00,16.21,16.23,16.21,16.21,37220.0,16.21,16.23,16.21,16.21,37220.0
2019-08-26 14:50:00,16.22,16.23,16.2,16.22,29925.0,16.22,16.23,16.2,16.22,29925.0
2019-08-26 15:00:00,16.23,16.25,16.2,16.2,69595.0,16.23,16.25,16.2,16.2,69595.0
2019-08-26 15:10:00,16.2,16.24,16.2,16.24,61990.0,16.2,16.24,16.2,16.24,61990.0
2019-08-26 15:20:00,16.24,16.25,16.22,16.22,48205.0,16.24,16.25,16.22,16.22,48205.0
2019-08-26 15:30:00,16.22,16.23,16.2,16.21,165150.0,16.22,16.23,16.2,16.21,165150.0
2019-08-26 15:40:00,16.2,16.21,16.2,16.2,87425.0,16.2,16.21,16.2,16.2,87425.0
2019-08-26 15:50:00,16.2,16.24,16.17,16.23,592740.0,16.2,16.24,16.17,16.23,592740.0
2019-08-27 09:30:00,16.3,16.37,16.25,16.26,112255.0,16.3,16.37,16.25,16.26,112255.0
2019-08-27 09:40:00,16.27,16.35,16.27,16.31,46700.0,16.27,16.35,16.27,16.31,46700.0
2019-08-27 09:50:00,16.33,16.34,16.23,16.23,26540.0,16.33,16.34,16.23,16.23,26540.0
2019-08-27 10:00:00,16.22,16.24,16.18,16.2,80505.0,16.22,16.24,16.18,16.2,80505.0
2019-08-27 10:10:00,16.2,16.21,16.18,16.18,61475.0,16.2,16.21,16.18,16.18,61475.0
2019-08-27 10:20:00,16.2,16.21,16.16,16.19,43435.0,16.2,16.21,16.16,16.19,43435.0
2019-08-27 10:30:00,16.19,16.21,16.14,16.19,152980.0,16.19,16.21,16.14,16.19,152980.0
2019-08-27 10:40:00,16.2,16.2,16.18,16.18,20415.0,16.2,16.2,16.18,16.18,20415.0
2019-08-27 10:50:00,16.17,16.21,16.15,16.2,180420.0,16.17,16.21,16.15,16.2,180420.0
2019-08-27 11:00:00,16.2,16.22,16.17,16.17,162090.0,16.2,16.22,16.17,16.17,162090.0
2019-08-27 11:10:00,16.17,16.18,16.1,16.1,87400.0,16.17,16.18,16.1,16.1,87400.0
2019-08-27 11:20:00,16.1,16.15,16.09,16.14,138695.0,16.1,16.15,16.09,16.14,138695.0
2019-08-27 11:30:00,16.14,16.17,16.14,16.16,49060.0,16.14,16.17,16.14,16.16,49060.0
2019-08-27 11:40:00,16.17,16.22,16.17,16.21,198790.0,16.17,16.22,16.17,16.21,198790.0
2019-08-27 11:50:00,16.2,16.21,16.15,16.17,38430.0,16.2,16.21,16.15,16.17,38430.0
2019-08-27 12:00:00,16.17,16.18,16.15,16.17,88630.0,16.17,16.18,16.15,16.17,88630.0
2019-08-27 12:10:00,16.17,16.18,16.14,16.14,54880.0,16.17,16.18,16.14,16.14,54880.0
2019-08-27 12:20:00,16.14,16.16,16.13,16.14,72500.0,16.14,16.16,16.13,16.14,72500.0
2019-08-27 12:30:00,16.14,16.15,16.1,16.1,202610.0,16.14,16.15,16.1,16.1,202610.0
2019-08-27 12:40:00,16.1,16.14,16.08,16.14,77825.0,16.1,16.14,16.08,16.14,77825.0
2019-08-27 12:50:00,16.14,16.14,16.09,16.11,46075.0,16.14,16.14,16.09,16.11,46075.0
2019-08-27 13:00:00,16.09,16.15,16.09,16.14,50740.0,16.09,16.15,16.09,16.14,50740.0
2019-08-27 13:10:00,16.15,16.15,16.12,16.13,45570.0,16.15,16.15,16.12,16.13,45570.0
2019-08-27 13:20:00,16.13,16.16,16.13,16.16,34570.0,16.13,16.16,16.13,16.16,34570.0
2019-08-27 13:30:00,16.16,16.23,16.15,16.2,51665.0,16.16,16.23,16.15,16.2,51665.0
2019-08-27 13:40:00,16.21,16.21,16.2,16.2,20500.0,16.21,16.21,16.2,16.2,20500.0
2019-08-27 13:50:00,16.19,16.21,16.18,16.2,33495.0,16.19,16.21,16.18,16.2,33495.0
2019-08-27 14:00:00,16.21,16.22,16.17,16.17,68525.0,16.21,16.22,16.17,16.17,68525.0
2019-08-27 14:10:00,16.18,16.18,16.15,16.17,37180.0,16.18,16.18,16.15,16.17,37180.0
2019-08-27 14:20:00,16.17,16.2,16.16,16.2,150995.0,16.17,16.2,16.16,16.2,150995.0
2019-08-27 14:30:00,16.2,16.22,16.18,16.22,75525.0,16.2,16.22,16.18,16.22,75525.0
2019-08-27 14:40:00,16.2,16.24,16.2,16.22,49990.0,16.2,16.24,16.2,16.22,49990.0
2019-08-27 14:50:00,16.23,16.26,16.22,16.23,57065.0,16.23,16.26,16.22,16.23,57065.0
2019-08-27 15:00:00,16.22,16.25,16.22,16.24,58915.0,16.22,16.25,16.22,16.24,58915.0
2019-08-27 15:10:00,16.23,16.23,16.2,16.23,34890.0,16.23,16.23,16.2,16.23,34890.0
2019-08-27 15:20:00,16.22,16.24,16.21,16.23,69850.0,16.22,16.24,16.21,16.23,69850.0
2019-08-27 15:30:00,16.22,16.25,16.21,16.24,92265.0,16.22,16.25,16.21,16.24,92265.0
2019-08-27 15:40:00,16.24,16.25,16.21,16.25,130905.0,16.24,16.25,16.21,16.25,130905.0
2019-08-27 15:50:00,16.24,16.24,16.15,16.17,707575.0,16.24,16.24,16.15,16.17,707575.0
2019-08-28 09:30:00,16.02,16.12,15.81,15.86,265860.0,16.02,16.12,15.81,15.86,265860.0
2019-08-28 09:40:00,15.85,15.97,15.84,15.92,147630.0,15.85,15.97,15.84,15.92,147630.0
2019-08-28 09:50:00,15.92,15.94,15.87,15.89,150630.0,15.92,15.94,15.87,15.89,150630.0
2019-08-28 10:00:00,15.88,15.88,15.7,15.71,414385.0,15.88,15.88,15.7,15.71,414385.0
2019-08-28 10:10:00,15.71,15.72,15.6,15.64,274240.0,15.71,15.72,15.6,15.64,274240.0
2019-08-28 10:20:00,15.63,15.64,15.57,15.61,229680.0,15.63,15.64,15.57,15.61,229680.0
2019-08-28 10:30:00,15.62,15.65,15.59,15.6,151205.0,15.62,15.65,15.59,15.6,151205.0
2019-08-28 10:40:00,15.6,15.64,15.52,15.52,257945.0,15.6,15.64,15.52,15.52,257945.0
2019-08-28 10:50:00,15.52,15.58,15.52,15.55,126740.0,15.52,15.58,15.52,15.55,126740.0
2019-08-28 11:00:00,15.55,15.55,15.45,15.46,246825.0,15.55,15.55,15.45,15.46,246825.0
2019-08-28 11:10:00,15.47,15.48,15.42,15.44,138775.0,15.47,15.48,15.42,15.44,138775.0
2019-08-28 11:20:00,15.45,15.5,15.43,15.48,145380.0,15.45,15.5,15.43,15.48,145380.0
2019-08-28 11:30:00,15.48,15.53,15.48,15.5,136165.0,15.48,15.53,15.48,15.5,136165.0
2019-08-28 11:40:00,15.5,15.55,15.5,15.53,197830.0,15.5,15.55,15.5,15.53,197830.0
2019-08-28 11:50:00,15.54,15.57,15.54,15.55,141730.0,15.54,15.57,15.54,15.55,141730.0
2019-08-28 12:00:00,15.55,15.55,15.51,15.53,141895.0,15.55,15.55,15.51,15.53,141895.0
2019-08-28 12:10:00,15.53,15.53,15.48,15.52,153475.0,15.53,15.53,15.48,15.52,153475.0
2019-08-28 12:20:00,15.52,15.54,15.51,15.52,120430.0,15.52,15.54,15.51,15.52,120430.0
2019-08-28 12:30:00,15.52,15.54,15.51,15.54,85035.0,15.52,15.54,15.51,15.54,85035.0
2019-08-28 12:40:00,15.54,15.58,15.53,15.56,93895.0,15.54,15.58,15.53,15.56,93895.0
2019-08-28 12:50:00,15.56,15.58,15.55,15.57,83695.0,15.56,15.58,15.55,15.57,83695.0
2019-08-28 13:00:00,15.57,15.58,15.54,15.55,104360.0,15.57,15.58,15.54,15.55,104360.0
2019-08-28 13:10:00,15.55,15.55,15.51,15.54,80595.0,15.55,15.55,15.51,15.54,80595.0
2019-08-28 13:20:00,15.54,15.59,15.54,15.57,176720.0,15.54,15.59,15.54,15.57,176720.0
2019-08-28 13:30:00,15.57,15.59,15.57,15.58,61775.0,15.57,15.59,15.57,15.58,61775.0
2019-08-28 13:40:00,15.58,15.58,15.57,15.58,75020.0,15.58,15.58,15.57,15.58,75020.0
2019-08-28 13:50:00,15.57,15.58,15.56,15.56,153550.0,15.57,15.58,15.56,15.56,153550.0
2019-08-28 14:00:00,15.56,15.58,15.56,15.58,96710.0,15.56,15.58,15.56,15.58,96710.0
2019-08-28 14:10:00,15.58,15.58,15.57,15.57,98230.0,15.58,15.58,15.57,15.57,98230.0
2019-08-28 14:20:00,15.58,15.58,15.57,15.57,156865.0,15.58,15.58,15.57,15.57,156865.0
2019-08-28 14:30:00,15.57,15.61,15.57,15.61,155360.0,15.57,15.61,15.57,15.61,155360.0
2019-08-28 14:40:00,15.6,15.63,15.6,15.62,193230.0,15.6,15.63,15.6,15.62,193230.0
2019-08-28 14:50:00,15.62,15.63,15.6,15.62,147160.0,15.62,15.63,15.6,15.62,147160.0
2019-08-28 15:00:00,15.61,15.62,15.6,15.6,250105.0,15.61,15.62,15.6,15.6,250105.0
2019-08-28 15:10:00,15.6,15.63,15.6,15.62,250250.0,15.6,15.63,15.6,15.62,250250.0
2019-08-28 15:20:00,15.62,15.62,15.61,15.61,212720.0,15.62,15.62,15.61,15.61,212720.0
2019-08-28 15:30:00,15.61,15.63,15.61,15.63,263255.0,15.61,15.63,15.61,15.63,263255.0
2019-08-28 15:40:00,15.63,15.63,15.61,15.62,439495.0,15.63,15.63,15.61,15.62,439495.0
2019-08-28 15:50:00,15.62,15.63,15.56,15.57,905830.0,15.62,15.63,15.56,15.57,905830.0
2019-08-29 09:30:00,15.79,15.84,15.52,15.56,305265.0,15.79,15.84,15.52,15.56,305265.0
2019-08-29 09:40:00,15.52,15.58,15.45,15.53,373060.0,15.52,15.58,15.45,15.53,373060.0
2019-08-29 09:50:00,15.51,15.55,15.43,15.55,150425.0,15.51,15.55,15.43,15.55,150425.0
2019-08-29 10:00:00,15.55,15.57,15.51,15.54,194080.0,15.55,15.57,15.51,15.54,194080.0
2019-08-29 10:10:00,15.54,15.58,15.5,15.54,358265.0,15.54,15.58,15.5,15.54,358265.0
2019-08-29 10:20:00,15.54,15.55,15.47,15.51,354245.0,15.54,15.55,15.47,15.51,354245.0
2019-08-29 10:30:00,15.5,15.55,15.45,15.5,466625.0,15.5,15.55,15.45,15.5,466625.0
2019-08-29 10:40:00,15.5,15.57,15.5,15.57,227540.0,15.5,15.57,15.5,15.57,227540.0
2019-08-29 10:50:00,15.57,15.62,15.56,15.61,125305.0,15.57,15.62,15.56,15.61,125305.0
2019-08-29 11:00:00,15.61,15.65,15.6,15.63,145180.0,15.61,15.65,15.6,15.63,145180.0
2019-08-29 11:10:00,15.63,15.66,15.62,15.63,96305.0,15.63,15.66,15.62,15.63,96305.0
2019-08-29 11:20:00,15.63,15.64,15.58,15.64,111025.0,15.63,15.64,15.58,15.64,111025.0
2019-08-29 11:30:00,15.64,15.65,15.62,15.62,80720.0,15.64,15.65,15.62,15.62,80720.0
2019-08-29 11:40:00,15.61,15.62,15.57,15.62,118790.0,15.61,15.62,15.57,15.62,118790.0
2019-08-29 11:50:00,15.62,15.62,15.57,15.59,82650.0,15.62,15.62,15.57,15.59,82650.0
2019-08-29 12:00:00,15.59,15.62,15.58,15.58,102920.0,15.59,15.62,15.58,15.58,102920.0
2019-08-29 12:10:00,15.58,15.59,15.56,15.58,112590.0,15.58,15.59,15.56,15.58,112590.0
2019-08-29 12:20:00,15.59,15.6,15.58,15.58,135130.0,15.59,15.6,15.58,15.58,135130.0
2019-08-29 12:30:00,15.58,15.63,15.58,15.61,86645.0,15.58,15.63,15.58,15.61,86645.0
2019-08-29 12:40:00,15.61,15.62,15.61,15.61,49085.0,15.61,15.62,15.61,15.61,49085.0
2019-08-29 12:50:00,15.61,15.63,15.6,15.6,71175.0,15.61,15.63,15.6,15.6,71175.0
2019-08-29 13:00:00,15.6,15.63,15.59,15.63,64355.0,15.6,15.63,15.59,15.63,64355.0
2019-08-29 13:10:00,15.62,15.63,15.61,15.63,67110.0,15.62,15.63,15.61,15.63,67110.0
2019-08-29 13:20:00,15.62,15.63,15.61,15.61,59735.0,15.62,15.63,15.61,15.61,59735.0
2019-08-29 13:30:00,15.61,15.63,15.6,15.63,93285.0,15.61,15.63,15.6,15.63,93285.0
2019-08-29 13:40:00,15.63,15.65,15.6,15.65,64180.0,15.63,15.65,15.6,15.65,64180.0
2019-08-29 13:50:00,15.65,15.66,15.64,15.65,117920.0,15.65,15.66,15.64,15.65,117920.0
2019-08-29 14:00:00,15.66,15.67,15.63,15.64,103785.0,15.66,15.67,15.63,15.64,103785.0
2019-08-29 14:10:00,15.63,15.66,15.6,15.61,341690.0,15.63,15.66,15.6,15.61,341690.0
2019-08-29 14:20:00,15.61,15.64,15.6,15.62,624325.0,15.61,15.64,15.6,15.62,624325.0
2019-08-29 14:30:00,15.62,15.65,15.62,15.62,103005.0,15.62,15.65,15.62,15.62,103005.0
2019-08-29 14:40:00,15.62,15.63,15.61,15.62,92515.0,15.62,15.63,15.61,15.62,92515.0
2019-08-29 14:50:00,15.62,15.62,15.58,15.6,72700.0,15.62,15.62,15.58,15.6,72700.0
2019-08-29 15:00:00,15.6,15.61,15.59,15.6,105425.0,15.6,15.61,15.59,15.6,105425.0
2019-08-29 15:10:00,15.6,15.61,15.58,15.6,104525.0,15.6,15.61,15.58,15.6,104525.0
2019-08-29 15:20:00,15.6,15.6,15.58,15.58,89610.0,15.6,15.6,15.58,15.58,89610.0
2019-08-29 15:30:00,15.58,15.6,15.58,15.59,152920.0,15.58,15.6,15.58,15.59,152920.0
2019-08-29 15:40:00,15.6,15.6,15.58,15.58,194755.0,15.6,15.6,15.58,15.58,194755.0
2019-08-29 15:50:00,15.58,15.6,15.56,15.59,583555.0,15.58,15.6,15.56,15.59,583555.0
2019-08-30 09:30:00,15.72,15.8,15.65,15.8,115075.0,15.72,15.8,15.65,15.8,115075.0
2019-08-30 09:40:00,15.79,15.84,15.77,15.82,90075.0,15.79,15.84,15.77,15.82,90075.0
2019-08-30 09:50:00,15.83,15.85,15.74,15.79,39380.0,15.83,15.85,15.74,15.79,39380.0
2019-08-30 10:00:00,15.78,15.84,15.77,15.82,116780.0,15.78,15.84,15.77,15.82,116780.0
2019-08-30 10:10:00,15.82,15.84,15.77,15.82,176565.0,15.82,15.84,15.77,15.82,176565.0
2019-08-30 10:20:00,15.82,15.82,15.78,15.79,81675.0,15.82,15.82,15.78,15.79,81675.0
2019-08-30 10:30:00,15.79,15.84,15.79,15.81,62160.0,15.79,15.84,15.79,15.81,62160.0
2019-08-30 10:40:00,15.81,15.82,15.76,15.81,115715.0,15.81,15.82,15.76,15.81,115715.0
2019-08-30 10:50:00,15.8,15.84,15.78,15.81,57040.0,15.8,15.84,15.78,15.81,57040.0
2019-08-30 11:00:00,15.81,15.82,15.75,15.78,162005.0,15.81,15.82,15.75,15.78,162005.0
2019-08-30 11:10:00,15.78,15.79,15.74,15.77,354785.0,15.78,15.79,15.74,15.77,354785.0
2019-08-30 11:20:00,15.77,15.78,15.69,15.73,352800.0,15.77,15.78,15.69,15.73,352800.0
2019-08-30 11:30:00,15.75,15.83,15.75,15.83,70540.0,15.75,15.83,15.75,15.83,70540.0
2019-08-30 11:40:00,15.83,15.89,15.83,15.89,61450.0,15.83,15.89,15.83,15.89,61450.0
2019-08-30 11:50:00,15.89,15.93,15.88,15.92,73780.0,15.89,15.93,15.88,15.92,73780.0
2019-08-30 12:00:00,15.93,15.95,15.86,15.87,167155.0,15.93,15.95,15.86,15.87,167155.0
2019-08-30 12:10:00,15.86,15.9,15.85,15.88,69240.0,15.86,15.9,15.85,15.88,69240.0
2019-08-30 12:20:00,15.89,15.9,15.84,15.85,39370.0,15.89,15.9,15.84,15.85,39370.0
2019-08-30 12:30:00,15.85,15.86,15.82,15.82,20650.0,15.85,15.86,15.82,15.82,20650.0
2019-08-30 12:40:00,15.83,15.84,15.82,15.83,23500.0,15.83,15.84,15.82,15.83,23500.0
2019-08-30 12:50:00,15.83,15.86,15.83,15.83,33500.0,15.83,15.86,15.83,15.83,33500.0
2019-08-30 13:00:00,15.83,15.84,15.82,15.84,33260.0,15.83,15.84,15.82,15.84,33260.0
2019-08-30 13:10:00,15.83,15.85,15.83,15.85,38630.0,15.83,15.85,15.83,15.85,38630.0
2019-08-30 13:20:00,15.85,15.86,15.84,15.84,44870.0,15.85,15.86,15.84,15.84,44870.0
2019-08-30 13:30:00,15.84,15.86,15.84,15.86,37490.0,15.84,15.86,15.84,15.86,37490.0
2019-08-30 13:40:00,15.86,15.89,15.86,15.88,54300.0,15.86,15.89,15.86,15.88,54300.0
2019-08-30 13:50:00,15.88,15.88,15.86,15.86,43695.0,15.88,15.88,15.86,15.86,43695.0
2019-08-30 14:00:00,15.87,15.91,15.87,15.91,29900.0,15.87,15.91,15.87,15.91,29900.0
2019-08-30 14:10:00,15.91,15.92,15.89,15.9,47955.0,15.91,15.92,15.89,15.9,47955.0
2019-08-30 14:20:00,15.9,15.9,15.88,15.9,41885.0,15.9,15.9,15.88,15.9,41885.0
2019-08-30 14:30:00,15.91,15.91,15.89,15.9,69010.0,15.91,15.91,15.89,15.9,69010.0
2019-08-30 14:40:00,15.89,15.9,15.87,15.89,48310.0,15.89,15.9,15.87,15.89,48310.0
2019-08-30 14:50:00,15.88,15.9,15.88,15.9,45005.0,15.88,15.9,15.88,15.9,45005.0
2019-08-30 15:00:00,15.9,15.9,15.87,15.87,47695.0,15.9,15.9,15.87,15.87,47695.0
2019-08-30 15:10:00,15.87,15.87,15.84,15.84,34765.0,15.87,15.87,15.84,15.84,34765.0
2019-08-30 15:20:00,15.85,15.86,15.83,15.85,60790.0,15.85,15.86,15.83,15.85,60790.0
2019-08-30 15:30:00,15.86,15.86,15.84,15.86,60195.0,15.86,15.86,15.84,15.86,60195.0
2019-08-30 15:40:00,15.86,15.87,15.85,15.85,83210.0,15.86,15.87,15.85,15.85,83210.0
2019-08-30 15:50:00,15.86,15.87,15.83,15.84,514690.0,15.86,15.87,15.83,15.84,514690.0
2019-09-03 09:30:00,15.7,15.84,15.61,15.77,166820.0,15.7,15.84,15.61,15.77,166820.0
2019-09-03 09:40:00,15.76,15.84,15.75,15.82,68920.0,15.76,15.84,15.75,15.82,68920.0
2019-09-03 09:50:00,15.81,15.86,15.79,15.81,84165.0,15.81,15.86,15.79,15.81,84165.0
2019-09-03 10:00:00,15.8,15.8,15.62,15.62,81545.0,15.8,15.8,15.62,15.62,81545.0
2019-09-03 10:10:00,15.64,15.7,15.63,15.68,60355.0,15.64,15.7,15.63,15.68,60355.0
2019-09-03 10:20:00,15.68,15.71,15.65,15.71,104335.0,15.68,15.71,15.65,15.71,104335.0
2019-09-03 10:30:00,15.71,15.73,15.67,15.7,75085.0,15.71,15.73,15.67,15.7,75085.0
2019-09-03 10:40:00,15.7,15.76,15.69,15.74,105175.0,15.7,15.76,15.69,15.74,105175.0
2019-09-03 10:50:00,15.73,15.74,15.7,15.71,289510.0,15.73,15.74,15.7,15.71,289510.0
2019-09-03 11:00:00,15.72,15.72,15.69,15.69,71805.0,15.72,15.72,15.69,15.69,71805.0
2019-09-03 11:10:00,15.7,15.7,15.66,15.7,143555.0,15.7,15.7,15.66,15.7,143555.0
2019-09-03 11:20:00,15.7,15.71,15.67,15.69,120160.0,15.7,15.71,15.67,15.69,120160.0
2019-09-03 11:30:00,15.69,15.73,15.68,15.7,162650.0,15.69,15.73,15.68,15.7,162650.0
2019-09-03 11:40:00,15.71,15.74,15.67,15.72,166710.0,15.71,15.74,15.67,15.72,166710.0
2019-09-03 11:50:00,15.73,15.73,15.68,15.7,158280.0,15.73,15.73,15.68,15.7,158280.0
2019-09-03 12:00:00,15.69,15.73,15.69,15.7,85550.0,15.69,15.73,15.69,15.7,85550.0
2019-09-03 12:10:00,15.71,15.73,15.7,15.72,59365.0,15.71,15.73,15.7,15.72,59365.0
2019-09-03 12:20:00,15.72,15.72,15.67,15.68,39275.0,15.72,15.72,15.67,15.68,39275.0
2019-09-03 12:30:00,15.67,15.67,15.64,15.64,56575.0,15.67,15.67,15.64,15.64,56575.0
2019-09-03 12:40:00,15.65,15.66,15.63,15.64,36190.0,15.65,15.66,15.63,15.64,36190.0
2019-09-03 12:50:00,15.63,15.63,15.59,15.62,64555.0,15.63,15.63,15.59,15.62,64555.0
2019-09-03 13:00:00,15.61,15.63,15.59,15.62,36695.0,15.61,15.63,15.59,15.62,36695.0
2019-09-03 13:10:00,15.61,15.62,15.6,15.6,31865.0,15.61,15.62,15.6,15.6,31865.0
2019-09-03 13:20:00,15.6,15.61,15.59,15.6,73870.0,15.6,15.61,15.59,15.6,73870.0
2019-09-03 13:30:00,15.6,15.6,15.56,15.58,68470.0,15.6,15.6,15.56,15.58,68470.0
2019-09-03 13:40:00,15.58,15.58,15.55,15.55,77940.0,15.58,15.58,15.55,15.55,77940.0
2019-09-03 13:50:00,15.55,15.56,15.52,15.52,114455.0,15.55,15.56,15.52,15.52,114455.0
2019-09-03 14:00:00,15.52,15.55,15.5,15.52,289965.0,15.52,15.55,15.5,15.52,289965.0
2019-09-03 14:10:00,15.51,15.52,15.49,15.49,77350.0,15.51,15.52,15.49,15.49,77350.0
2019-09-03 14:20:00,15.49,15.5,15.47,15.48,58720.0,15.49,15.5,15.47,15.48,58720.0
2019-09-03 14:30:00,15.48,15.5,15.47,15.48,49250.0,15.48,15.5,15.47,15.48,49250.0
2019-09-03 14:40:00,15.48,15.49,15.47,15.48,47930.0,15.48,15.49,15.47,15.48,47930.0
2019-09-03 14:50:00,15.49,15.5,15.47,15.48,49710.0,15.49,15.5,15.47,15.48,49710.0
2019-09-03 15:00:00,15.48,15.49,15.47,15.49,30225.0,15.48,15.49,15.47,15.49,30225.0
2019-09-03 15:10:00,15.5,15.51,15.49,15.51,50815.0,15.5,15.51,15.49,15.51,50815.0
2019-09-03 15:20:00,15.51,15.55,15.51,15.55,93720.0,15.51,15.55,15.51,15.55,93720.0
2019-09-03 15:30:00,15.55,15.59,15.55,15.59,141515.0,15.55,15.59,15.55,15.59,141515.0
2019-09-03 15:40:00,15.59,15.61,15.57,15.58,158080.0,15.59,15.61,15.57,15.58,158080.0
2019-09-03 15:50:00,15.58,15.62,15.57,15.61,387765.0,15.58,15.62,15.57,15.61,387765.0
2019-09-04 09:30:00,15.85,15.88,15.75,15.82,122470.0,15.85,15.88,15.75,15.82,122470.0
2019-09-04 09:40:00,15.82,15.87,15.79,15.85,86705.0,15.82,15.87,15.79,15.85,86705.0
2019-09-04 09:50:00,15.85,15.86,15.8,15.81,32610.0,15.85,15.86,15.8,15.81,32610.0
2019-09-04 10:00:00,15.8,15.82,15.72,15.72,69400.0,15.8,15.82,15.72,15.72,69400.0
2019-09-04 10:10:00,15.72,15.72,15.64,15.7,134335.0,15.72,15.72,15.64,15.7,134335.0
2019-09-04 10:20:00,15.7,15.72,15.69,15.72,48625.0,15.7,15.72,15.69,15.72,48625.0
2019-09-04 10:30:00,15.71,15.72,15.64,15.66,94230.0,15.71,15.72,15.64,15.66,94230.0
2019-09-04 10:40:00,15.66,15.69,15.64,15.68,36620.0,15.66,15.69,15.64,15.68,36620.0
2019-09-04 10:50:00,15.68,15.7,15.64,15.67,170550.0,15.68,15.7,15.64,15.67,170550.0
2019-09-04 11:00:00,15.68,15.69,15.62,15.64,122870.0,15.68,15.69,15.62,15.64,122870.0
2019-09-04 11:10:00,15.64,15.68,15.63,15.65,49860.0,15.64,15.68,15.63,15.65,49860.0
2019-09-04 11:20:00,15.65,15.67,15.64,15.66,64270.0,15.65,15.67,15.64,15.66,64270.0
2019-09-04 11:30:00,15.66,15.68,15.65,15.65,60610.0,15.66,15.68,15.65,15.65,60610.0
2019-09-04 11:40:00,15.65,15.65,15.63,15.63,46290.0,15.65,15.65,15.63,15.63,46290.0
2019-09-04 11:50:00,15.63,15.64,15.61,15.62,73080.0,15.63,15.64,15.61,15.62,73080.0
2019-09-04 12:00:00,15.62,15.67,15.62,15.66,139960.0,15.62,15.67,15.62,15.66,139960.0
2019-09-04 12:10:00,15.64,15.65,15.62,15.62,26790.0,15.64,15.65,15.62,15.62,26790.0
2019-09-04 12:20:00,15.62,15.63,15.61,15.62,24000.0,15.62,15.63,15.61,15.62,24000.0
2019-09-04 12:30:00,15.62,15.65,15.61,15.64,55990.0,15.62,15.65,15.61,15.64,55990.0
2019-09-04 12:40:00,15.63,15.67,15.63,15.67,47810.0,15.63,15.67,15.63,15.67,47810.0
2019-09-04 12:50:00,15.67,15.68,15.66,15.66,31200.0,15.67,15.68,15.66,15.66,31200.0
2019-09-04 13:00:00,15.66,15.68,15.65,15.66,34785.0,15.66,15.68,15.65,15.66,34785.0
2019-09-04 13:10:00,15.66,15.67,15.64,15.64,36970.0,15.66,15.67,15.64,15.64,36970.0
2019-09-04 13:20:00,15.64,15.66,15.63,15.65,71315.0,15.64,15.66,15.63,15.65,71315.0
2019-09-04 13:30:00,15.65,15.66,15.61,15.61,34135.0,15.65,15.66,15.61,15.61,34135.0
2019-09-04 13:40:00,15.62,15.63,15.6,15.62,75465.0,15.62,15.63,15.6,15.62,75465.0
2019-09-04 13:50:00,15.62,15.62,15.59,15.6,100700.0,15.62,15.62,15.59,15.6,100700.0
2019-09-04 14:00:00,15.6,15.61,15.59,15.6,55045.0,15.6,15.61,15.59,15.6,55045.0
2019-09-04 14:10:00,15.59,15.6,15.54,15.54,57760.0,15.59,15.6,15.54,15.54,57760.0
2019-09-04 14:20:00,15.54,15.55,15.53,15.54,220705.0,15.54,15.55,15.53,15.54,220705.0
2019-09-04 14:30:00,15.54,15.59,15.54,15.58,161815.0,15.54,15.59,15.54,15.58,161815.0
2019-09-04 14:40:00,15.59,15.6,15.58,15.59,49640.0,15.59,15.6,15.58,15.59,49640.0
2019-09-04 14:50:00,15.59,15.61,15.58,15.59,44255.0,15.59,15.61,15.58,15.59,44255.0
2019-09-04 15:00:00,15.59,15.64,15.59,15.64,49230.0,15.59,15.64,15.59,15.64,49230.0
2019-09-04 15:10:00,15.64,15.67,15.64,15.65,58125.0,15.64,15.67,15.64,15.65,58125.0
2019-09-04 15:20:00,15.65,15.67,15.64,15.65,102920.0,15.65,15.67,15.64,15.65,102920.0
2019-09-04 15:30:00,15.66,15.67,15.65,15.65,70145.0,15.66,15.67,15.65,15.65,70145.0
2019-09-04 15:40:00,15.65,15.66,15.63,15.63,224730.0,15.65,15.66,15.63,15.63,224730.0
2019-09-04 15:50:00,15.63,15.65,15.6,15.65,438560.0,15.63,15.65,15.6,15.65,438560.0
2019-09-05 09:30:00,15.91,15.98,15.82,15.89,231775.0,15.91,15.98,15.82,15.89,231775.0
2019-09-05 09:40:00,15.89,15.93,15.76,15.79,131145.0,15.89,15.93,15.76,15.79,131145.0
2019-09-05 09:50:00,15.78,15.87,15.78,15.85,51115.0,15.78,15.87,15.78,15.85,51115.0
2019-09-05 10:00:00,15.86,15.95,15.83,15.95,101450.0,15.86,15.95,15.83,15.95,101450.0
2019-09-05 10:10:00,15.95,16.01,15.91,16.01,139535.0,15.95,16.01,15.91,16.01,139535.0
2019-09-05 10:20:00,16.01,16.01,15.95,15.96,116855.0,16.01,16.01,15.95,15.96,116855.0
2019-09-05 10:30:00,15.96,16.04,15.96,15.99,82185.0,15.96,16.04,15.96,15.99,82185.0
2019-09-05 10:40:00,16.0,16.0,15.93,15.96,259255.0,16.0,16.0,15.93,15.96,259255.0
2019-09-05 10:50:00,15.96,16.01,15.95,15.99,81930.0,15.96,16.01,15.95,15.99,81930.0
2019-09-05 11:00:00,15.99,16.02,15.96,15.96,64195.0,15.99,16.02,15.96,15.96,64195.0
2019-09-05 11:10:00,15.96,15.96,15.9,15.94,122210.0,15.96,15.96,15.9,15.94,122210.0
2019-09-05 11:20:00,15.95,15.97,15.88,15.91,127745.0,15.95,15.97,15.88,15.91,127745.0
2019-09-05 11:30:00,15.9,15.92,15.86,15.87,38295.0,15.9,15.92,15.86,15.87,38295.0
2019-09-05 11:40:00,15.87,15.88,15.83,15.84,55860.0,15.87,15.88,15.83,15.84,55860.0
2019-09-05 11:50:00,15.84,15.84,15.77,15.79,77245.0,15.84,15.84,15.77,15.79,77245.0
2019-09-05 12:00:00,15.78,15.81,15.77,15.79,59740.0,15.78,15.81,15.77,15.79,59740.0
2019-09-05 12:10:00,15.79,15.83,15.79,15.83,40440.0,15.79,15.83,15.79,15.83,40440.0
2019-09-05 12:20:00,15.83,15.9,15.82,15.89,48010.0,15.83,15.9,15.82,15.89,48010.0
2019-09-05 12:30:00,15.88,15.95,15.88,15.95,43875.0,15.88,15.95,15.88,15.95,43875.0
2019-09-05 12:40:00,15.95,15.97,15.94,15.95,45965.0,15.95,15.97,15.94,15.95,45965.0
2019-09-05 12:50:00,15.95,15.98,15.95,15.97,47205.0,15.95,15.98,15.95,15.97,47205.0
2019-09-05 13:00:00,15.98,15.99,15.94,15.95,30440.0,15.98,15.99,15.94,15.95,30440.0
2019-09-05 13:10:00,15.95,15.98,15.94,15.96,34710.0,15.95,15.98,15.94,15.96,34710.0
2019-09-05 13:20:00,15.95,15.98,15.95,15.98,35000.0,15.95,15.98,15.95,15.98,35000.0
2019-09-05 13:30:00,15.97,15.98,15.95,15.97,55815.0,15.97,15.98,15.95,15.97,55815.0
2019-09-05 13:40:00,15.97,15.99,15.96,15.97,44710.0,15.97,15.99,15.96,15.97,44710.0
2019-09-05 13:50:00,15.97,16.0,15.96,15.99,699745.0,15.97,16.0,15.96,15.99,699745.0
2019-09-05 14:00:00,15.99,16.02,15.97,16.02,144690.0,15.99,16.02,15.97,16.02,144690.0
2019-09-05 14:10:00,16.03,16.05,16.02,16.04,52655.0,16.03,16.05,16.02,16.04,52655.0
2019-09-05 14:20:00,16.04,16.05,16.02,16.04,57195.0,16.04,16.05,16.02,16.04,57195.0
2019-09-05 14:30:00,16.04,16.04,16.02,16.03,62295.0,16.04,16.04,16.02,16.03,62295.0
2019-09-05 14:40:00,16.03,16.09,16.03,16.08,86960.0,16.03,16.09,16.03,16.08,86960.0
2019-09-05 14:50:00,16.08,16.08,16.06,16.07,60515.0,16.08,16.08,16.06,16.07,60515.0
2019-09-05 15:00:00,16.07,16.11,16.07,16.09,80445.0,16.07,16.11,16.07,16.09,80445.0
2019-09-05 15:10:00,16.09,16.1,16.08,16.1,75235.0,16.09,16.1,16.08,16.1,75235.0
2019-09-05 15:20:00,16.1,16.12,16.1,16.1,96700.0,16.1,16.12,16.1,16.1,96700.0
2019-09-05 15:30:00,16.11,16.12,16.09,16.09,130475.0,16.11,16.12,16.09,16.09,130475.0
2019-09-05 15:40:00,16.09,16.1,16.07,16.07,182385.0,16.09,16.1,16.07,16.07,182385.0
2019-09-05 15:50:00,16.06,16.09,16.06,16.08,396115.0,16.06,16.09,16.06,16.08,396115.0
2019-09-06 09:30:00,16.1,16.14,16.05,16.06,75875.0,16.1,16.14,16.05,16.06,75875.0
2019-09-06 09:40:00,16.07,16.23,16.07,16.23,68735.0,16.07,16.23,16.07,16.23,68735.0
2019-09-06 09:50:00,16.23,16.25,16.18,16.19,120505.0,16.23,16.25,16.18,16.19,120505.0
2019-09-06 10:00:00,16.19,16.19,16.13,16.17,148170.0,16.19,16.19,16.13,16.17,148170.0
2019-09-06 10:10:00,16.17,16.18,16.12,16.15,60660.0,16.17,16.18,16.12,16.15,60660.0
2019-09-06 10:20:00,16.15,16.21,16.15,16.21,37710.0,16.15,16.21,16.15,16.21,37710.0
2019-09-06 10:30:00,16.22,16.26,16.21,16.21,83215.0,16.22,16.26,16.21,16.21,83215.0
2019-09-06 10:40:00,16.21,16.26,16.2,16.25,34185.0,16.21,16.26,16.2,16.25,34185.0
2019-09-06 10:50:00,16.26,16.28,16.23,16.25,50435.0,16.26,16.28,16.23,16.25,50435.0
2019-09-06 11:00:00,16.25,16.27,16.24,16.24,51610.0,16.25,16.27,16.24,16.24,51610.0
2019-09-06 11:10:00,16.24,16.25,16.22,16.22,27100.0,16.24,16.25,16.22,16.22,27100.0
2019-09-06 11:20:00,16.22,16.25,16.22,16.24,24095.0,16.22,16.25,16.22,16.24,24095.0
2019-09-06 11:30:00,16.24,16.27,16.23,16.25,41645.0,16.24,16.27,16.23,16.25,41645.0
2019-09-06 11:40:00,16.25,16.26,16.23,16.26,66820.0,16.25,16.26,16.23,16.26,66820.0
2019-09-06 11:50:00,16.26,16.26,16.21,16.21,33235.0,16.26,16.26,16.21,16.21,33235.0
2019-09-06 12:00:00,16.21,16.21,16.2,16.21,24540.0,16.21,16.21,16.2,16.21,24540.0
2019-09-06 12:10:00,16.21,16.25,16.21,16.22,65005.0,16.21,16.25,16.21,16.22,65005.0
2019-09-06 12:20:00,16.22,16.22,16.2,16.21,16530.0,16.22,16.22,16.2,16.21,16530.0
2019-09-06 12:30:00,16.21,16.21,16.17,16.2,36195.0,16.21,16.21,16.17,16.2,36195.0
2019-09-06 12:40:00,16.2,16.21,16.16,16.16,34080.0,16.2,16.21,16.16,16.16,34080.0
2019-09-06 12:50:00,16.16,16.18,16.13,16.17,39490.0,16.16,16.18,16.13,16.17,39490.0
2019-09-06 13:00:00,16.17,16.19,16.17,16.18,22290.0,16.17,16.19,16.17,16.18,22290.0
2019-09-06 13:10:00,16.18,16.18,16.17,16.17,55770.0,16.18,16.18,16.17,16.17,55770.0
2019-09-06 13:20:00,16.17,16.18,16.14,16.14,66795.0,16.17,16.18,16.14,16.14,66795.0
2019-09-06 13:30:00,16.14,16.16,16.14,16.16,21745.0,16.14,16.16,16.14,16.16,21745.0
2019-09-06 13:40:00,16.16,16.16,16.11,16.13,50680.0,16.16,16.16,16.11,16.13,50680.0
2019-09-06 13:50:00,16.13,16.15,16.11,16.15,49705.0,16.13,16.15,16.11,16.15,49705.0
2019-09-06 14:00:00,16.15,16.15,16.12,16.14,43335.0,16.15,16.15,16.12,16.14,43335.0
2019-09-06 14:10:00,16.14,16.15,16.13,16.14,36925.0,16.14,16.15,16.13,16.14,36925.0
2019-09-06 14:20:00,16.13,16.16,16.12,16.16,44970.0,16.13,16.16,16.12,16.16,44970.0
2019-09-06 14:30:00,16.16,16.2,16.16,16.17,126540.0,16.16,16.2,16.16,16.17,126540.0
2019-09-06 14:40:00,16.18,16.18,16.15,16.16,41440.0,16.18,16.18,16.15,16.16,41440.0
2019-09-06 14:50:00,16.16,16.17,16.13,16.15,43040.0,16.16,16.17,16.13,16.15,43040.0
2019-09-06 15:00:00,16.15,16.15,16.11,16.12,39415.0,16.15,16.15,16.11,16.12,39415.0
2019-09-06 15:10:00,16.12,16.12,16.11,16.11,48275.0,16.12,16.12,16.11,16.11,48275.0
2019-09-06 15:20:00,16.12,16.12,16.08,16.09,49280.0,16.12,16.12,16.08,16.09,49280.0
2019-09-06 15:30:00,16.09,16.1,16.07,16.07,78995.0,16.09,16.1,16.07,16.07,78995.0
2019-09-06 15:40:00,16.07,16.08,16.05,16.06,109105.0,16.07,16.08,16.05,16.06,109105.0
2019-09-06 15:50:00,16.06,16.06,15.97,16.02,457895.0,16.06,16.06,15.97,16.02,457895.0
2019-09-09 09:30:00,16.13,16.18,16.06,16.15,257895.0,16.13,16.18,16.06,16.15,257895.0
2019-09-09 09:40:00,16.15,16.21,16.08,16.08,133175.0,16.15,16.21,16.08,16.08,133175.0
2019-09-09 09:50:00,16.11,16.11,15.91,15.92,120875.0,16.11,16.11,15.91,15.92,120875.0
2019-09-09 10:00:00,15.94,15.99,15.9,15.92,182580.0,15.94,15.99,15.9,15.92,182580.0
2019-09-09 10:10:00,15.9,15.93,15.86,15.88,113205.0,15.9,15.93,15.86,15.88,113205.0
2019-09-09 10:20:00,15.87,15.89,15.81,15.88,69975.0,15.87,15.89,15.81,15.88,69975.0
2019-09-09 10:30:00,15.89,15.96,15.87,15.95,81240.0,15.89,15.96,15.87,15.95,81240.0
2019-09-09 10:40:00,15.95,15.99,15.95,15.99,65215.0,15.95,15.99,15.95,15.99,65215.0
2019-09-09 10:50:00,15.99,16.08,15.99,16.05,114260.0,15.99,16.08,15.99,16.05,114260.0
2019-09-09 11:00:00,16.04,16.07,16.0,16.01,84625.0,16.04,16.07,16.0,16.01,84625.0
2019-09-09 11:10:00,16.01,16.02,15.96,15.99,166950.0,16.01,16.02,15.96,15.99,166950.0
2019-09-09 11:20:00,16.0,16.0,15.95,15.95,266840.0,16.0,16.0,15.95,15.95,266840.0
2019-09-09 11:30:00,15.96,15.99,15.94,15.97,136905.0,15.96,15.99,15.94,15.97,136905.0
2019-09-09 11:40:00,15.97,15.98,15.92,15.92,355440.0,15.97,15.98,15.92,15.92,355440.0
2019-09-09 11:50:00,15.92,15.92,15.88,15.91,114565.0,15.92,15.92,15.88,15.91,114565.0
2019-09-09 12:00:00,15.92,15.94,15.91,15.92,108940.0,15.92,15.94,15.91,15.92,108940.0
2019-09-09 12:10:00,15.92,15.92,15.84,15.85,144320.0,15.92,15.92,15.84,15.85,144320.0
2019-09-09 12:20:00,15.84,15.84,15.8,15.82,141005.0,15.84,15.84,15.8,15.82,141005.0
2019-09-09 12:30:00,15.82,15.82,15.72,15.72,103415.0,15.82,15.82,15.72,15.72,103415.0
2019-09-09 12:40:00,15.73,15.76,15.73,15.76,77635.0,15.73,15.76,15.73,15.76,77635.0
2019-09-09 12:50:00,15.77,15.82,15.77,15.82,53725.0,15.77,15.82,15.77,15.82,53725.0
2019-09-09 13:00:00,15.82,15.82,15.8,15.81,55200.0,15.82,15.82,15.8,15.81,55200.0
2019-09-09 13:10:00,15.81,15.84,15.81,15.82,39000.0,15.81,15.84,15.81,15.82,39000.0
2019-09-09 13:20:00,15.82,15.84,15.81,15.81,92305.0,15.82,15.84,15.81,15.81,92305.0
2019-09-09 13:30:00,15.81,15.81,15.79,15.8,77640.0,15.81,15.81,15.79,15.8,77640.0
2019-09-09 13:40:00,15.8,15.8,15.77,15.79,35510.0,15.8,15.8,15.77,15.79,35510.0
2019-09-09 13:50:00,15.79,15.79,15.77,15.77,68745.0,15.79,15.79,15.77,15.77,68745.0
2019-09-09 14:00:00,15.77,15.77,15.73,15.73,52025.0,15.77,15.77,15.73,15.73,52025.0
2019-09-09 14:10:00,15.74,15.74,15.7,15.7,54730.0,15.74,15.74,15.7,15.7,54730.0
2019-09-09 14:20:00,15.7,15.71,15.66,15.66,68480.0,15.7,15.71,15.66,15.66,68480.0
2019-09-09 14:30:00,15.66,15.69,15.65,15.67,69070.0,15.66,15.69,15.65,15.67,69070.0
2019-09-09 14:40:00,15.67,15.7,15.67,15.7,44630.0,15.67,15.7,15.67,15.7,44630.0
2019-09-09 14:50:00,15.69,15.7,15.68,15.69,50320.0,15.69,15.7,15.68,15.69,50320.0
2019-09-09 15:00:00,15.69,15.75,15.69,15.74,43910.0,15.69,15.75,15.69,15.74,43910.0
2019-09-09 15:10:00,15.74,15.79,15.74,15.78,57895.0,15.74,15.79,15.74,15.78,57895.0
2019-09-09 15:20:00,15.78,15.78,15.77,15.78,65880.0,15.78,15.78,15.77,15.78,65880.0
2019-09-09 15:30:00,15.78,15.81,15.77,15.8,81330.0,15.78,15.81,15.77,15.8,81330.0
2019-09-09 15:40:00,15.81,15.82,15.8,15.8,88900.0,15.81,15.82,15.8,15.8,88900.0
2019-09-09 15:50:00,15.8,15.83,15.8,15.8,370995.0,15.8,15.83,15.8,15.8,370995.0
2019-09-10 09:30:00,15.69,15.77,15.47,15.77,152590.0,15.69,15.77,15.47,15.77,152590.0
2019-09-10 09:40:00,15.77,15.84,15.72,15.73,80085.0,15.77,15.84,15.72,15.73,80085.0
2019-09-10 09:50:00,15.72,15.72,15.61,15.69,127240.0,15.72,15.72,15.61,15.69,127240.0
2019-09-10 10:00:00,15.68,15.74,15.68,15.74,67150.0,15.68,15.74,15.68,15.74,67150.0
2019-09-10 10:10:00,15.74,15.83,15.7,15.81,126645.0,15.74,15.83,15.7,15.81,126645.0
2019-09-10 10:20:00,15.8,15.88,15.79,15.86,51315.0,15.8,15.88,15.79,15.86,51315.0
2019-09-10 10:30:00,15.85,15.87,15.8,15.85,60030.0,15.85,15.87,15.8,15.85,60030.0
2019-09-10 10:40:00,15.85,15.9,15.85,15.87,191415.0,15.85,15.9,15.85,15.87,191415.0
2019-09-10 10:50:00,15.89,15.91,15.83,15.84,77965.0,15.89,15.91,15.83,15.84,77965.0
2019-09-10 11:00:00,15.84,15.85,15.81,15.82,58505.0,15.84,15.85,15.81,15.82,58505.0
2019-09-10 11:10:00,15.82,15.82,15.77,15.79,43125.0,15.82,15.82,15.77,15.79,43125.0
2019-09-10 11:20:00,15.78,15.78,15.74,15.75,34750.0,15.78,15.78,15.74,15.75,34750.0
2019-09-10 11:30:00,15.74,15.76,15.71,15.73,225530.0,15.74,15.76,15.71,15.73,225530.0
2019-09-10 11:40:00,15.73,15.8,15.71,15.79,189595.0,15.73,15.8,15.71,15.79,189595.0
2019-09-10 11:50:00,15.8,15.83,15.77,15.78,58720.0,15.8,15.83,15.77,15.78,58720.0
2019-09-10 12:00:00,15.78,15.81,15.75,15.77,57175.0,15.78,15.81,15.75,15.77,57175.0
2019-09-10 12:10:00,15.77,15.8,15.76,15.8,40505.0,15.77,15.8,15.76,15.8,40505.0
2019-09-10 12:20:00,15.8,15.83,15.8,15.8,37450.0,15.8,15.83,15.8,15.8,37450.0
2019-09-10 12:30:00,15.8,15.85,15.8,15.84,94700.0,15.8,15.85,15.8,15.84,94700.0
2019-09-10 12:40:00,15.84,15.89,15.84,15.89,39035.0,15.84,15.89,15.84,15.89,39035.0
2019-09-10 12:50:00,15.88,15.9,15.87,15.87,31925.0,15.88,15.9,15.87,15.87,31925.0
2019-09-10 13:00:00,15.87,15.88,15.85,15.85,52875.0,15.87,15.88,15.85,15.85,52875.0
2019-09-10 13:10:00,15.86,15.86,15.79,15.8,44850.0,15.86,15.86,15.79,15.8,44850.0
2019-09-10 13:20:00,15.8,15.81,15.76,15.76,44500.0,15.8,15.81,15.76,15.76,44500.0
2019-09-10 13:30:00,15.76,15.77,15.72,15.74,155270.0,15.76,15.77,15.72,15.74,155270.0
2019-09-10 13:40:00,15.74,15.78,15.73,15.78,82945.0,15.74,15.78,15.73,15.78,82945.0
2019-09-10 13:50:00,15.77,15.78,15.71,15.71,51530.0,15.77,15.78,15.71,15.71,51530.0
2019-09-10 14:00:00,15.72,15.72,15.66,15.66,83105.0,15.72,15.72,15.66,15.66,83105.0
2019-09-10 14:10:00,15.66,15.7,15.66,15.69,44850.0,15.66,15.7,15.66,15.69,44850.0
2019-09-10 14:20:00,15.69,15.72,15.69,15.71,40445.0,15.69,15.72,15.69,15.71,40445.0
2019-09-10 14:30:00,15.7,15.72,15.7,15.72,110040.0,15.7,15.72,15.7,15.72,110040.0
2019-09-10 14:40:00,15.72,15.75,15.71,15.75,43405.0,15.72,15.75,15.71,15.75,43405.0
2019-09-10 14:50:00,15.75,15.79,15.74,15.79,49825.0,15.75,15.79,15.74,15.79,49825.0
2019-09-10 15:00:00,15.79,15.79,15.75,15.75,52055.0,15.79,15.79,15.75,15.75,52055.0
2019-09-10 15:10:00,15.75,15.76,15.74,15.74,51755.0,15.75,15.76,15.74,15.74,51755.0
2019-09-10 15:20:00,15.74,15.76,15.72,15.75,101490.0,15.74,15.76,15.72,15.75,101490.0
2019-09-10 15:30:00,15.75,15.77,15.74,15.76,122395.0,15.75,15.77,15.74,15.76,122395.0
2019-09-10 15:40:00,15.76,15.78,15.75,15.78,113375.0,15.76,15.78,15.75,15.78,113375.0
2019-09-10 15:50:00,15.78,15.84,15.78,15.84,368175.0,15.78,15.84,15.78,15.84,368175.0
2019-09-11 09:30:00,15.96,16.05,15.77,15.98,173265.0,15.96,16.05,15.77,15.98,173265.0
2019-09-11 09:40:00,15.97,16.0,15.91,15.99,165805.0,15.97,16.0,15.91,15.99,165805.0
2019-09-11 09:50:00,15.99,16.03,15.91,15.96,167365.0,15.99,16.03,15.91,15.96,167365.0
2019-09-11 10:00:00,15.96,16.11,15.96,16.1,176970.0,15.96,16.11,15.96,16.1,176970.0
2019-09-11 10:10:00,16.11,16.12,16.06,16.08,44625.0,16.11,16.12,16.06,16.08,44625.0
2019-09-11 10:20:00,16.08,16.11,16.05,16.08,82230.0,16.08,16.11,16.05,16.08,82230.0
2019-09-11 10:30:00,16.07,16.11,16.07,16.09,45850.0,16.07,16.11,16.07,16.09,45850.0
2019-09-11 10:40:00,16.09,16.09,16.01,16.04,49860.0,16.09,16.09,16.01,16.04,49860.0
2019-09-11 10:50:00,16.04,16.05,15.99,16.01,69290.0,16.04,16.05,15.99,16.01,69290.0
2019-09-11 11:00:00,16.01,16.06,16.01,16.02,41725.0,16.01,16.06,16.01,16.02,41725.0
2019-09-11 11:10:00,16.02,16.06,16.0,16.05,37405.0,16.02,16.06,16.0,16.05,37405.0
2019-09-11 11:20:00,16.05,16.14,16.05,16.13,98300.0,16.05,16.14,16.05,16.13,98300.0
2019-09-11 11:30:00,16.13,16.15,16.08,16.13,121650.0,16.13,16.15,16.08,16.13,121650.0
2019-09-11 11:40:00,16.14,16.15,16.11,16.14,80040.0,16.14,16.15,16.11,16.14,80040.0
2019-09-11 11:50:00,16.14,16.15,16.11,16.13,26850.0,16.14,16.15,16.11,16.13,26850.0
2019-09-11 12:00:00,16.13,16.16,16.13,16.15,220325.0,16.13,16.16,16.13,16.15,220325.0
2019-09-11 12:10:00,16.15,16.15,16.11,16.15,160410.0,16.15,16.15,16.11,16.15,160410.0
2019-09-11 12:20:00,16.15,16.15,16.1,16.12,115755.0,16.15,16.15,16.1,16.12,115755.0
2019-09-11 12:30:00,16.12,16.17,16.11,16.15,94335.0,16.12,16.17,16.11,16.15,94335.0
2019-09-11 12:40:00,16.15,16.15,16.12,16.14,43685.0,16.15,16.15,16.12,16.14,43685.0
2019-09-11 12:50:00,16.14,16.18,16.14,16.14,57790.0,16.14,16.18,16.14,16.14,57790.0
2019-09-11 13:00:00,16.15,16.15,16.13,16.13,25235.0,16.15,16.15,16.13,16.13,25235.0
2019-09-11 13:10:00,16.13,16.17,16.13,16.16,40955.0,16.13,16.17,16.13,16.16,40955.0
2019-09-11 13:20:00,16.16,16.16,16.13,16.14,47685.0,16.16,16.16,16.13,16.14,47685.0
2019-09-11 13:30:00,16.14,16.15,16.09,16.1,41345.0,16.14,16.15,16.09,16.1,41345.0
2019-09-11 13:40:00,16.08,16.08,16.04,16.05,45010.0,16.08,16.08,16.04,16.05,45010.0
2019-09-11 13:50:00,16.06,16.06,16.02,16.03,69450.0,16.06,16.06,16.02,16.03,69450.0
2019-09-11 14:00:00,16.03,16.04,16.0,16.02,41855.0,16.03,16.04,16.0,16.02,41855.0
2019-09-11 14:10:00,16.02,16.02,15.99,15.99,53000.0,16.02,16.02,15.99,15.99,53000.0
2019-09-11 14:20:00,15.98,16.0,15.98,15.98,16800.0,15.98,16.0,15.98,15.98,16800.0
2019-09-11 14:30:00,15.98,15.99,15.95,15.98,57640.0,15.98,15.99,15.95,15.98,57640.0
2019-09-11 14:40:00,15.98,15.99,15.93,15.93,211695.0,15.98,15.99,15.93,15.93,211695.0
2019-09-11 14:50:00,15.93,15.95,15.91,15.94,82415.0,15.93,15.95,15.91,15.94,82415.0
2019-09-11 15:00:00,15.93,15.96,15.92,15.93,65500.0,15.93,15.96,15.92,15.93,65500.0
2019-09-11 15:10:00,15.93,15.94,15.91,15.92,80705.0,15.93,15.94,15.91,15.92,80705.0
2019-09-11 15:20:00,15.92,15.94,15.92,15.94,86360.0,15.92,15.94,15.92,15.94,86360.0
2019-09-11 15:30:00,15.94,15.97,15.93,15.94,155685.0,15.94,15.97,15.93,15.94,155685.0
2019-09-11 15:40:00,15.94,15.96,15.92,15.94,179810.0,15.94,15.96,15.92,15.94,179810.0
2019-09-11 15:50:00,15.94,15.98,15.93,15.97,274640.0,15.94,15.98,15.93,15.97,274640.0
2019-09-12 09:30:00,16.01,16.06,15.89,15.95,190895.0,16.01,16.06,15.89,15.95,190895.0
2019-09-12 09:40:00,15.94,15.96,15.89,15.93,251000.0,15.94,15.96,15.89,15.93,251000.0
2019-09-12 09:50:00,15.93,16.0,15.92,16.0,105855.0,15.93,16.0,15.92,16.0,105855.0
2019-09-12 10:00:00,16.0,16.05,15.96,16.01,86710.0,16.0,16.05,15.96,16.01,86710.0
2019-09-12 10:10:00,16.02,16.13,16.01,16.12,313580.0,16.02,16.13,16.01,16.12,313580.0
2019-09-12 10:20:00,16.12,16.13,16.04,16.05,75290.0,16.12,16.13,16.04,16.05,75290.0
2019-09-12 10:30:00,16.04,16.08,16.0,16.04,101470.0,16.04,16.08,16.0,16.04,101470.0
2019-09-12 10:40:00,16.04,16.07,16.03,16.05,87485.0,16.04,16.07,16.03,16.05,87485.0
2019-09-12 10:50:00,16.05,16.05,15.94,15.94,150740.0,16.05,16.05,15.94,15.94,150740.0
2019-09-12 11:00:00,15.94,15.96,15.91,15.92,126455.0,15.94,15.96,15.91,15.92,126455.0
2019-09-12 11:10:00,15.92,15.97,15.91,15.94,66770.0,15.92,15.97,15.91,15.94,66770.0
2019-09-12 11:20:00,15.94,15.95,15.92,15.92,50740.0,15.94,15.95,15.92,15.92,50740.0
2019-09-12 11:30:00,15.92,15.92,15.87,15.9,117500.0,15.92,15.92,15.87,15.9,117500.0
2019-09-12 11:40:00,15.9,15.93,15.89,15.91,84225.0,15.9,15.93,15.89,15.91,84225.0
2019-09-12 11:50:00,15.9,15.92,15.88,15.88,55175.0,15.9,15.92,15.88,15.88,55175.0
2019-09-12 12:00:00,15.87,15.88,15.8,15.8,145470.0,15.87,15.88,15.8,15.8,145470.0
2019-09-12 12:10:00,15.81,15.81,15.74,15.74,70735.0,15.81,15.81,15.74,15.74,70735.0
2019-09-12 12:20:00,15.75,15.75,15.72,15.72,89280.0,15.75,15.75,15.72,15.72,89280.0
2019-09-12 12:30:00,15.73,15.73,15.67,15.68,43635.0,15.73,15.73,15.67,15.68,43635.0
2019-09-12 12:40:00,15.68,15.7,15.65,15.68,122345.0,15.68,15.7,15.65,15.68,122345.0
2019-09-12 12:50:00,15.68,15.69,15.65,15.68,117215.0,15.68,15.69,15.65,15.68,117215.0
2019-09-12 13:00:00,15.68,15.71,15.67,15.7,70660.0,15.68,15.71,15.67,15.7,70660.0
2019-09-12 13:10:00,15.71,15.71,15.67,15.67,65890.0,15.71,15.71,15.67,15.67,65890.0
2019-09-12 13:20:00,15.67,15.69,15.66,15.68,64825.0,15.67,15.69,15.66,15.68,64825.0
2019-09-12 13:30:00,15.69,15.69,15.66,15.68,66380.0,15.69,15.69,15.66,15.68,66380.0
2019-09-12 13:40:00,15.67,15.71,15.67,15.7,60700.0,15.67,15.71,15.67,15.7,60700.0
2019-09-12 13:50:00,15.71,15.71,15.68,15.7,49205.0,15.71,15.71,15.68,15.7,49205.0
2019-09-12 14:00:00,15.7,15.73,15.68,15.72,135300.0,15.7,15.73,15.68,15.72,135300.0
2019-09-12 14:10:00,15.72,15.74,15.72,15.72,102655.0,15.72,15.74,15.72,15.72,102655.0
2019-09-12 14:20:00,15.72,15.73,15.7,15.73,62370.0,15.72,15.73,15.7,15.73,62370.0
2019-09-12 14:30:00,15.73,15.74,15.72,15.73,52975.0,15.73,15.74,15.72,15.73,52975.0
2019-09-12 14:40:00,15.73,15.76,15.73,15.75,56545.0,15.73,15.76,15.73,15.75,56545.0
2019-09-12 14:50:00,15.75,15.76,15.72,15.74,65215.0,15.75,15.76,15.72,15.74,65215.0
2019-09-12 15:00:00,15.74,15.74,15.69,15.71,77500.0,15.74,15.74,15.69,15.71,77500.0
2019-09-12 15:10:00,15.71,15.71,15.69,15.71,96945.0,15.71,15.71,15.69,15.71,96945.0
2019-09-12 15:20:00,15.71,15.74,15.71,15.72,114410.0,15.71,15.74,15.71,15.72,114410.0
2019-09-12 15:30:00,15.72,15.73,15.7,15.7,164115.0,15.72,15.73,15.7,15.7,164115.0
2019-09-12 15:40:00,15.7,15.7,15.69,15.69,202195.0,15.7,15.7,15.69,15.69,202195.0
2019-09-12 15:50:00,15.69,15.69,15.66,15.68,549520.0,15.69,15.69,15.66,15.68,549520.0
2019-09-13 09:30:00,15.75,15.84,15.68,15.81,314395.0,15.75,15.84,15.68,15.81,314395.0
2019-09-13 09:40:00,15.81,15.84,15.77,15.79,142120.0,15.81,15.84,15.77,15.79,142120.0
2019-09-13 09:50:00,15.8,15.83,15.7,15.73,66215.0,15.8,15.83,15.7,15.73,66215.0
2019-09-13 10:00:00,15.74,15.75,15.68,15.73,91850.0,15.74,15.75,15.68,15.73,91850.0
2019-09-13 10:10:00,15.73,15.76,15.7,15.76,301085.0,15.73,15.76,15.7,15.76,301085.0
2019-09-13 10:20:00,15.77,15.8,15.74,15.76,43270.0,15.77,15.8,15.74,15.76,43270.0
2019-09-13 10:30:00,15.77,15.79,15.74,15.77,39405.0,15.77,15.79,15.74,15.77,39405.0
2019-09-13 10:40:00,15.76,15.82,15.75,15.82,49510.0,15.76,15.82,15.75,15.82,49510.0
2019-09-13 10:50:00,15.82,15.83,15.78,15.8,157735.0,15.82,15.83,15.78,15.8,157735.0
2019-09-13 11:00:00,15.8,15.81,15.77,15.79,69350.0,15.8,15.81,15.77,15.79,69350.0
2019-09-13 11:10:00,15.78,15.78,15.75,15.76,37075.0,15.78,15.78,15.75,15.76,37075.0
2019-09-13 11:20:00,15.75,15.76,15.74,15.74,65930.0,15.75,15.76,15.74,15.74,65930.0
2019-09-13 11:30:00,15.74,15.77,15.74,15.75,33695.0,15.74,15.77,15.74,15.75,33695.0
2019-09-13 11:40:00,15.74,15.75,15.72,15.73,41795.0,15.74,15.75,15.72,15.73,41795.0
2019-09-13 11:50:00,15.74,15.74,15.72,15.72,45090.0,15.74,15.74,15.72,15.72,45090.0
2019-09-13 12:00:00,15.72,15.79,15.72,15.79,47760.0,15.72,15.79,15.72,15.79,47760.0
2019-09-13 12:10:00,15.79,15.79,15.77,15.78,39715.0,15.79,15.79,15.77,15.78,39715.0
2019-09-13 12:20:00,15.78,15.78,15.74,15.74,35815.0,15.78,15.78,15.74,15.74,35815.0
2019-09-13 12:30:00,15.74,15.77,15.74,15.75,30855.0,15.74,15.77,15.74,15.75,30855.0
2019-09-13 12:40:00,15.74,15.76,15.73,15.73,26950.0,15.74,15.76,15.73,15.73,26950.0
2019-09-13 12:50:00,15.72,15.75,15.72,15.74,21125.0,15.72,15.75,15.72,15.74,21125.0
2019-09-13 13:00:00,15.74,15.75,15.72,15.74,21660.0,15.74,15.75,15.72,15.74,21660.0
2019-09-13 13:10:00,15.73,15.74,15.72,15.72,19500.0,15.73,15.74,15.72,15.72,19500.0
2019-09-13 13:20:00,15.72,15.72,15.7,15.71,21000.0,15.72,15.72,15.7,15.71,21000.0
2019-09-13 13:30:00,15.7,15.71,15.69,15.71,44725.0,15.7,15.71,15.69,15.71,44725.0
2019-09-13 13:40:00,15.7,15.7,15.66,15.68,34435.0,15.7,15.7,15.66,15.68,34435.0
2019-09-13 13:50:00,15.69,15.69,15.66,15.67,25030.0,15.69,15.69,15.66,15.67,25030.0
2019-09-13 14:00:00,15.66,15.67,15.64,15.66,35780.0,15.66,15.67,15.64,15.66,35780.0
2019-09-13 14:10:00,15.66,15.66,15.63,15.63,35965.0,15.66,15.66,15.63,15.63,35965.0
2019-09-13 14:20:00,15.64,15.65,15.62,15.63,30245.0,15.64,15.65,15.62,15.63,30245.0
2019-09-13 14:30:00,15.63,15.63,15.61,15.62,35965.0,15.63,15.63,15.61,15.62,35965.0
2019-09-13 14:40:00,15.62,15.64,15.6,15.61,36230.0,15.62,15.64,15.6,15.61,36230.0
2019-09-13 14:50:00,15.61,15.63,15.61,15.61,61585.0,15.61,15.63,15.61,15.61,61585.0
2019-09-13 15:00:00,15.61,15.62,15.59,15.59,77175.0,15.61,15.62,15.59,15.59,77175.0
2019-09-13 15:10:00,15.59,15.6,15.55,15.57,70855.0,15.59,15.6,15.55,15.57,70855.0
2019-09-13 15:20:00,15.57,15.59,15.56,15.57,56505.0,15.57,15.59,15.56,15.57,56505.0
2019-09-13 15:30:00,15.58,15.61,15.58,15.61,88825.0,15.58,15.61,15.58,15.61,88825.0
2019-09-13 15:40:00,15.61,15.63,15.6,15.61,141125.0,15.61,15.63,15.6,15.61,141125.0
2019-09-13 15:50:00,15.62,15.64,15.6,15.62,416515.0,15.62,15.64,15.6,15.62,416515.0
2019-09-16 09:30:00,15.48,15.67,15.37,15.63,226075.0,15.48,15.67,15.37,15.63,226075.0
2019-09-16 09:40:00,15.64,15.75,15.62,15.73,63560.0,15.64,15.75,15.62,15.73,63560.0
2019-09-16 09:50:00,15.74,15.87,15.73,15.87,119360.0,15.74,15.87,15.73,15.87,119360.0
2019-09-16 10:00:00,15.86,15.93,15.83,15.91,222620.0,15.86,15.93,15.83,15.91,222620.0
2019-09-16 10:10:00,15.92,15.93,15.85,15.9,228775.0,15.92,15.93,15.85,15.9,228775.0
2019-09-16 10:20:00,15.89,15.94,15.86,15.87,85490.0,15.89,15.94,15.86,15.87,85490.0
2019-09-16 10:30:00,15.87,15.91,15.85,15.89,190885.0,15.87,15.91,15.85,15.89,190885.0
2019-09-16 10:40:00,15.89,15.89,15.87,15.87,136010.0,15.89,15.89,15.87,15.87,136010.0
2019-09-16 10:50:00,15.87,15.88,15.83,15.85,29455.0,15.87,15.88,15.83,15.85,29455.0
2019-09-16 11:00:00,15.85,15.86,15.81,15.86,52160.0,15.85,15.86,15.81,15.86,52160.0
2019-09-16 11:10:00,15.85,15.85,15.8,15.81,84805.0,15.85,15.85,15.8,15.81,84805.0
2019-09-16 11:20:00,15.82,15.82,15.79,15.8,78605.0,15.82,15.82,15.79,15.8,78605.0
2019-09-16 11:30:00,15.8,15.83,15.8,15.81,109685.0,15.8,15.83,15.8,15.81,109685.0
2019-09-16 11:40:00,15.82,15.85,15.82,15.83,77605.0,15.82,15.85,15.82,15.83,77605.0
2019-09-16 11:50:00,15.83,15.84,15.82,15.83,126645.0,15.83,15.84,15.82,15.83,126645.0
2019-09-16 12:00:00,15.83,15.9,15.83,15.89,43870.0,15.83,15.9,15.83,15.89,43870.0
2019-09-16 12:10:00,15.89,15.91,15.85,15.86,64685.0,15.89,15.91,15.85,15.86,64685.0
2019-09-16 12:20:00,15.86,15.89,15.85,15.88,65550.0,15.86,15.89,15.85,15.88,65550.0
2019-09-16 12:30:00,15.89,15.89,15.87,15.88,42785.0,15.89,15.89,15.87,15.88,42785.0
2019-09-16 12:40:00,15.88,15.89,15.87,15.88,53045.0,15.88,15.89,15.87,15.88,53045.0
2019-09-16 12:50:00,15.87,15.89,15.86,15.87,41535.0,15.87,15.89,15.86,15.87,41535.0
2019-09-16 13:00:00,15.87,15.9,15.86,15.89,69165.0,15.87,15.9,15.86,15.89,69165.0
2019-09-16 13:10:00,15.89,15.9,15.88,15.9,22245.0,15.89,15.9,15.88,15.9,22245.0
2019-09-16 13:20:00,15.9,15.91,15.89,15.9,23665.0,15.9,15.91,15.89,15.9,23665.0
2019-09-16 13:30:00,15.9,15.94,15.9,15.92,63120.0,15.9,15.94,15.9,15.92,63120.0
2019-09-16 13:40:00,15.92,15.92,15.9,15.9,25730.0,15.92,15.92,15.9,15.9,25730.0
2019-09-16 13:50:00,15.91,15.95,15.9,15.95,53280.0,15.91,15.95,15.9,15.95,53280.0
2019-09-16 14:00:00,15.95,15.96,15.94,15.95,57115.0,15.95,15.96,15.94,15.95,57115.0
2019-09-16 14:10:00,15.95,15.96,15.94,15.96,48210.0,15.95,15.96,15.94,15.96,48210.0
2019-09-16 14:20:00,15.96,15.98,15.96,15.98,36160.0,15.96,15.98,15.96,15.98,36160.0
2019-09-16 14:30:00,15.98,15.98,15.93,15.94,43020.0,15.98,15.98,15.93,15.94,43020.0
2019-09-16 14:40:00,15.94,15.94,15.91,15.92,33285.0,15.94,15.94,15.91,15.92,33285.0
2019-09-16 14:50:00,15.91,15.93,15.9,15.9,27950.0,15.91,15.93,15.9,15.9,27950.0
2019-09-16 15:00:00,15.9,15.92,15.9,15.91,29515.0,15.9,15.92,15.9,15.91,29515.0
2019-09-16 15:10:00,15.91,15.93,15.9,15.91,47100.0,15.91,15.93,15.9,15.91,47100.0
2019-09-16 15:20:00,15.91,15.92,15.9,15.91,92425.0,15.91,15.92,15.9,15.91,92425.0
2019-09-16 15:30:00,15.91,15.93,15.91,15.92,109525.0,15.91,15.93,15.91,15.92,109525.0
2019-09-16 15:40:00,15.91,15.94,15.91,15.92,163435.0,15.91,15.94,15.91,15.92,163435.0
2019-09-16 15:50:00,15.92,15.95,15.91,15.93,323965.0,15.92,15.95,15.91,15.93,323965.0
2019-09-17 09:30:00,15.98,16.05,15.91,15.97,206945.0,15.98,16.05,15.91,15.97,206945.0
2019-09-17 09:40:00,15.98,16.04,15.98,16.03,70460.0,15.98,16.04,15.98,16.03,70460.0
2019-09-17 09:50:00,16.02,16.03,15.99,16.0,84495.0,16.02,16.03,15.99,16.0,84495.0
2019-09-17 10:00:00,15.99,16.0,15.86,15.86,103880.0,15.99,16.0,15.86,15.86,103880.0
2019-09-17 10:10:00,15.86,15.87,15.82,15.84,81090.0,15.86,15.87,15.82,15.84,81090.0
2019-09-17 10:20:00,15.84,15.84,15.78,15.79,121050.0,15.84,15.84,15.78,15.79,121050.0
2019-09-17 10:30:00,15.8,15.81,15.73,15.77,111200.0,15.8,15.81,15.73,15.77,111200.0
2019-09-17 10:40:00,15.77,15.81,15.75,15.77,83295.0,15.77,15.81,15.75,15.77,83295.0
2019-09-17 10:50:00,15.76,15.82,15.76,15.79,49745.0,15.76,15.82,15.76,15.79,49745.0
2019-09-17 11:00:00,15.8,15.82,15.78,15.82,77300.0,15.8,15.82,15.78,15.82,77300.0
2019-09-17 11:10:00,15.81,15.84,15.8,15.81,39620.0,15.81,15.84,15.8,15.81,39620.0
2019-09-17 11:20:00,15.81,15.83,15.79,15.79,94780.0,15.81,15.83,15.79,15.79,94780.0
2019-09-17 11:30:00,15.79,15.84,15.79,15.82,30150.0,15.79,15.84,15.79,15.82,30150.0
2019-09-17 11:40:00,15.83,15.83,15.78,15.78,89245.0,15.83,15.83,15.78,15.78,89245.0
2019-09-17 11:50:00,15.78,15.78,15.73,15.75,132120.0,15.78,15.78,15.73,15.75,132120.0
2019-09-17 12:00:00,15.75,15.75,15.72,15.74,100510.0,15.75,15.75,15.72,15.74,100510.0
2019-09-17 12:10:00,15.74,15.75,15.73,15.75,56590.0,15.74,15.75,15.73,15.75,56590.0
2019-09-17 12:20:00,15.75,15.77,15.75,15.77,52410.0,15.75,15.77,15.75,15.77,52410.0
2019-09-17 12:30:00,15.77,15.77,15.74,15.74,33265.0,15.77,15.77,15.74,15.74,33265.0
2019-09-17 12:40:00,15.74,15.76,15.74,15.74,46705.0,15.74,15.76,15.74,15.74,46705.0
2019-09-17 12:50:00,15.74,15.75,15.72,15.74,60535.0,15.74,15.75,15.72,15.74,60535.0
2019-09-17 13:00:00,15.73,15.77,15.73,15.77,64350.0,15.73,15.77,15.73,15.77,64350.0
2019-09-17 13:10:00,15.77,15.8,15.76,15.79,96960.0,15.77,15.8,15.76,15.79,96960.0
2019-09-17 13:20:00,15.79,15.8,15.78,15.79,128095.0,15.79,15.8,15.78,15.79,128095.0
2019-09-17 13:30:00,15.79,15.81,15.79,15.8,21435.0,15.79,15.81,15.79,15.8,21435.0
2019-09-17 13:40:00,15.8,15.83,15.8,15.83,32965.0,15.8,15.83,15.8,15.83,32965.0
2019-09-17 13:50:00,15.83,15.83,15.81,15.81,49995.0,15.83,15.83,15.81,15.81,49995.0
2019-09-17 14:00:00,15.81,15.82,15.79,15.8,52645.0,15.81,15.82,15.79,15.8,52645.0
2019-09-17 14:10:00,15.8,15.82,15.79,15.8,50950.0,15.8,15.82,15.79,15.8,50950.0
2019-09-17 14:20:00,15.79,15.81,15.79,15.81,30150.0,15.79,15.81,15.79,15.81,30150.0
2019-09-17 14:30:00,15.81,15.82,15.81,15.82,41225.0,15.81,15.82,15.81,15.82,41225.0
2019-09-17 14:40:00,15.81,15.83,15.81,15.83,47400.0,15.81,15.83,15.81,15.83,47400.0
2019-09-17 14:50:00,15.83,15.85,15.82,15.85,49965.0,15.83,15.85,15.82,15.85,49965.0
2019-09-17 15:00:00,15.85,15.85,15.84,15.85,69940.0,15.85,15.85,15.84,15.85,69940.0
2019-09-17 15:10:00,15.85,15.85,15.84,15.84,39245.0,15.85,15.85,15.84,15.84,39245.0
2019-09-17 15:20:00,15.84,15.86,15.83,15.86,84065.0,15.84,15.86,15.83,15.86,84065.0
2019-09-17 15:30:00,15.86,15.91,15.86,15.91,143450.0,15.86,15.91,15.86,15.91,143450.0
2019-09-17 15:40:00,15.91,15.96,15.91,15.95,172565.0,15.91,15.96,15.91,15.95,172565.0
2019-09-17 15:50:00,15.95,15.95,15.87,15.89,691110.0,15.95,15.95,15.87,15.89,691110.0
2019-09-18 09:30:00,15.86,15.87,15.76,15.78,114270.0,15.86,15.87,15.76,15.78,114270.0
2019-09-18 09:40:00,15.78,15.8,15.73,15.76,76640.0,15.78,15.8,15.73,15.76,76640.0
2019-09-18 09:50:00,15.77,15.78,15.68,15.69,92730.0,15.77,15.78,15.68,15.69,92730.0
2019-09-18 10:00:00,15.69,15.75,15.69,15.73,75495.0,15.69,15.75,15.69,15.73,75495.0
2019-09-18 10:10:00,15.73,15.73,15.68,15.69,228895.0,15.73,15.73,15.68,15.69,228895.0
2019-09-18 10:20:00,15.7,15.7,15.62,15.64,70665.0,15.7,15.7,15.62,15.64,70665.0
2019-09-18 10:30:00,15.64,15.65,15.62,15.65,39180.0,15.64,15.65,15.62,15.65,39180.0
2019-09-18 10:40:00,15.65,15.68,15.65,15.65,29055.0,15.65,15.68,15.65,15.65,29055.0
2019-09-18 10:50:00,15.65,15.66,15.63,15.63,33000.0,15.65,15.66,15.63,15.63,33000.0
2019-09-18 11:00:00,15.63,15.68,15.61,15.66,104065.0,15.63,15.68,15.61,15.66,104065.0
2019-09-18 11:10:00,15.67,15.69,15.64,15.67,17110.0,15.67,15.69,15.64,15.67,17110.0
2019-09-18 11:20:00,15.67,15.68,15.66,15.66,19250.0,15.67,15.68,15.66,15.66,19250.0
2019-09-18 11:30:00,15.67,15.67,15.65,15.66,29890.0,15.67,15.67,15.65,15.66,29890.0
2019-09-18 11:40:00,15.66,15.67,15.65,15.67,25065.0,15.66,15.67,15.65,15.67,25065.0
2019-09-18 11:50:00,15.67,15.67,15.64,15.65,57250.0,15.67,15.67,15.64,15.65,57250.0
2019-09-18 12:00:00,15.65,15.67,15.65,15.67,31935.0,15.65,15.67,15.65,15.67,31935.0
2019-09-18 12:10:00,15.67,15.67,15.66,15.67,27500.0,15.67,15.67,15.66,15.67,27500.0
2019-09-18 12:20:00,15.67,15.68,15.67,15.67,49200.0,15.67,15.68,15.67,15.67,49200.0
2019-09-18 12:30:00,15.67,15.67,15.66,15.67,20340.0,15.67,15.67,15.66,15.67,20340.0
2019-09-18 12:40:00,15.67,15.67,15.65,15.67,18510.0,15.67,15.67,15.65,15.67,18510.0
2019-09-18 12:50:00,15.67,15.67,15.66,15.66,31125.0,15.67,15.67,15.66,15.66,31125.0
2019-09-18 13:00:00,15.66,15.66,15.65,15.66,18000.0,15.66,15.66,15.65,15.66,18000.0
2019-09-18 13:10:00,15.66,15.67,15.62,15.63,66915.0,15.66,15.67,15.62,15.63,66915.0
2019-09-18 13:20:00,15.64,15.64,15.59,15.6,64980.0,15.64,15.64,15.59,15.6,64980.0
2019-09-18 13:30:00,15.6,15.63,15.59,15.63,38500.0,15.6,15.63,15.59,15.63,38500.0
2019-09-18 13:40:00,15.63,15.64,15.63,15.64,25200.0,15.63,15.64,15.63,15.64,25200.0
2019-09-18 13:50:00,15.64,15.69,15.63,15.69,21315.0,15.64,15.69,15.63,15.69,21315.0
2019-09-18 14:00:00,15.69,15.71,15.63,15.69,64860.0,15.69,15.71,15.63,15.69,64860.0
2019-09-18 14:10:00,15.67,15.68,15.6,15.62,93310.0,15.67,15.68,15.6,15.62,93310.0
2019-09-18 14:20:00,15.61,15.62,15.58,15.59,82895.0,15.61,15.62,15.58,15.59,82895.0
2019-09-18 14:30:00,15.6,15.62,15.58,15.58,24385.0,15.6,15.62,15.58,15.58,24385.0
2019-09-18 14:40:00,15.59,15.61,15.55,15.57,38025.0,15.59,15.61,15.55,15.57,38025.0
2019-09-18 14:50:00,15.56,15.61,15.56,15.58,41495.0,15.56,15.61,15.56,15.58,41495.0
2019-09-18 15:00:00,15.59,15.61,15.58,15.6,78750.0,15.59,15.61,15.58,15.6,78750.0
2019-09-18 15:10:00,15.6,15.65,15.6,15.65,94670.0,15.6,15.65,15.6,15.65,94670.0
2019-09-18 15:20:00,15.64,15.67,15.63,15.67,49680.0,15.64,15.67,15.63,15.67,49680.0
2019-09-18 15:30:00,15.67,15.75,15.67,15.73,114075.0,15.67,15.75,15.67,15.73,114075.0
2019-09-18 15:40:00,15.73,15.76,15.73,15.76,71065.0,15.73,15.76,15.73,15.76,71065.0
2019-09-18 15:50:00,15.76,15.78,15.75,15.78,196725.0,15.76,15.78,15.75,15.78,196725.0
2019-09-19 09:30:00,15.8,15.92,15.8,15.81,130405.0,15.8,15.92,15.8,15.81,130405.0
2019-09-19 09:40:00,15.83,15.83,15.67,15.7,46270.0,15.83,15.83,15.67,15.7,46270.0
2019-09-19 09:50:00,15.72,15.74,15.69,15.73,30020.0,15.72,15.74,15.69,15.73,30020.0
2019-09-19 10:00:00,15.73,15.77,15.71,15.71,99805.0,15.73,15.77,15.71,15.71,99805.0
2019-09-19 10:10:00,15.73,15.77,15.69,15.77,77260.0,15.73,15.77,15.69,15.77,77260.0
2019-09-19 10:20:00,15.76,15.79,15.74,15.79,38985.0,15.76,15.79,15.74,15.79,38985.0
2019-09-19 10:30:00,15.8,15.83,15.79,15.81,27315.0,15.8,15.83,15.79,15.81,27315.0
2019-09-19 10:40:00,15.8,15.84,15.8,15.83,46890.0,15.8,15.84,15.8,15.83,46890.0
2019-09-19 10:50:00,15.83,15.86,15.83,15.85,21790.0,15.83,15.86,15.83,15.85,21790.0
2019-09-19 11:00:00,15.84,15.85,15.83,15.84,99590.0,15.84,15.85,15.83,15.84,99590.0
2019-09-19 11:10:00,15.85,15.87,15.83,15.84,22975.0,15.85,15.87,15.83,15.84,22975.0
2019-09-19 11:20:00,15.84,15.84,15.82,15.82,32165.0,15.84,15.84,15.82,15.82,32165.0
2019-09-19 11:30:00,15.83,15.84,15.8,15.83,143745.0,15.83,15.84,15.8,15.83,143745.0
2019-09-19 11:40:00,15.83,15.83,15.8,15.82,31040.0,15.83,15.83,15.8,15.82,31040.0
2019-09-19 11:50:00,15.81,15.82,15.78,15.79,26945.0,15.81,15.82,15.78,15.79,26945.0
2019-09-19 12:00:00,15.79,15.79,15.76,15.77,26050.0,15.79,15.79,15.76,15.77,26050.0
2019-09-19 12:10:00,15.78,15.78,15.74,15.75,22500.0,15.78,15.78,15.74,15.75,22500.0
2019-09-19 12:20:00,15.75,15.75,15.65,15.66,51905.0,15.75,15.75,15.65,15.66,51905.0
2019-09-19 12:30:00,15.65,15.69,15.65,15.69,26845.0,15.65,15.69,15.65,15.69,26845.0
2019-09-19 12:40:00,15.68,15.69,15.66,15.67,26825.0,15.68,15.69,15.66,15.67,26825.0
2019-09-19 12:50:00,15.66,15.68,15.64,15.64,29260.0,15.66,15.68,15.64,15.64,29260.0
2019-09-19 13:00:00,15.64,15.65,15.59,15.61,103800.0,15.64,15.65,15.59,15.61,103800.0
2019-09-19 13:10:00,15.6,15.61,15.59,15.6,64595.0,15.6,15.61,15.59,15.6,64595.0
2019-09-19 13:20:00,15.6,15.61,15.59,15.6,31120.0,15.6,15.61,15.59,15.6,31120.0
2019-09-19 13:30:00,15.6,15.62,15.58,15.6,81740.0,15.6,15.62,15.58,15.6,81740.0
2019-09-19 13:40:00,15.6,15.62,15.58,15.62,140115.0,15.6,15.62,15.58,15.62,140115.0
2019-09-19 13:50:00,15.62,15.64,15.62,15.64,20000.0,15.62,15.64,15.62,15.64,20000.0
2019-09-19 14:00:00,15.65,15.65,15.61,15.63,175550.0,15.65,15.65,15.61,15.63,175550.0
2019-09-19 14:10:00,15.64,15.69,15.62,15.69,336795.0,15.64,15.69,15.62,15.69,336795.0
2019-09-19 14:20:00,15.69,15.69,15.66,15.68,26460.0,15.69,15.69,15.66,15.68,26460.0
2019-09-19 14:30:00,15.69,15.69,15.66,15.66,48965.0,15.69,15.69,15.66,15.66,48965.0
2019-09-19 14:40:00,15.67,15.67,15.65,15.67,33775.0,15.67,15.67,15.65,15.67,33775.0
2019-09-19 14:50:00,15.67,15.68,15.66,15.67,21500.0,15.67,15.68,15.66,15.67,21500.0
2019-09-19 15:00:00,15.67,15.68,15.66,15.68,48210.0,15.67,15.68,15.66,15.68,48210.0
2019-09-19 15:10:00,15.69,15.69,15.68,15.69,40970.0,15.69,15.69,15.68,15.69,40970.0
2019-09-19 15:20:00,15.69,15.71,15.69,15.7,30845.0,15.69,15.71,15.69,15.7,30845.0
2019-09-19 15:30:00,15.7,15.7,15.68,15.69,70365.0,15.7,15.7,15.68,15.69,70365.0
2019-09-19 15:40:00,15.69,15.73,15.69,15.71,83005.0,15.69,15.73,15.69,15.71,83005.0
2019-09-19 15:50:00,15.71,15.71,15.64,15.69,404975.0,15.71,15.71,15.64,15.69,404975.0
2019-09-20 09:30:00,15.83,15.93,15.78,15.87,1003885.0,15.83,15.93,15.78,15.87,1003885.0
2019-09-20 09:40:00,15.88,15.99,15.86,15.97,112165.0,15.88,15.99,15.86,15.97,112165.0
2019-09-20 09:50:00,15.98,16.01,15.98,15.99,98245.0,15.98,16.01,15.98,15.99,98245.0
2019-09-20 10:00:00,15.99,16.02,15.98,16.0,55730.0,15.99,16.02,15.98,16.0,55730.0
2019-09-20 10:10:00,16.0,16.03,15.94,15.98,67100.0,16.0,16.03,15.94,15.98,67100.0
2019-09-20 10:20:00,15.96,16.04,15.96,16.03,92385.0,15.96,16.04,15.96,16.03,92385.0
2019-09-20 10:30:00,16.03,16.04,15.99,15.99,61770.0,16.03,16.04,15.99,15.99,61770.0
2019-09-20 10:40:00,15.99,16.02,15.97,16.0,55170.0,15.99,16.02,15.97,16.0,55170.0
2019-09-20 10:50:00,15.99,15.99,15.92,15.92,69940.0,15.99,15.99,15.92,15.92,69940.0
2019-09-20 11:00:00,15.92,15.93,15.9,15.91,39720.0,15.92,15.93,15.9,15.91,39720.0
2019-09-20 11:10:00,15.92,15.92,15.86,15.87,45305.0,15.92,15.92,15.86,15.87,45305.0
2019-09-20 11:20:00,15.86,15.86,15.82,15.84,23815.0,15.86,15.86,15.82,15.84,23815.0
2019-09-20 11:30:00,15.84,15.84,15.8,15.8,75025.0,15.84,15.84,15.8,15.8,75025.0
2019-09-20 11:40:00,15.8,15.81,15.74,15.78,41780.0,15.8,15.81,15.74,15.78,41780.0
2019-09-20 11:50:00,15.77,15.8,15.76,15.8,44910.0,15.77,15.8,15.76,15.8,44910.0
2019-09-20 12:00:00,15.8,15.82,15.8,15.81,36355.0,15.8,15.82,15.8,15.81,36355.0
2019-09-20 12:10:00,15.81,15.82,15.81,15.82,34235.0,15.81,15.82,15.81,15.82,34235.0
2019-09-20 12:20:00,15.81,15.82,15.77,15.78,33530.0,15.81,15.82,15.77,15.78,33530.0
2019-09-20 12:30:00,15.78,15.78,15.74,15.76,34010.0,15.78,15.78,15.74,15.76,34010.0
2019-09-20 12:40:00,15.76,15.79,15.75,15.78,25725.0,15.76,15.79,15.75,15.78,25725.0
2019-09-20 12:50:00,15.78,15.81,15.78,15.81,22730.0,15.78,15.81,15.78,15.81,22730.0
2019-09-20 13:00:00,15.81,15.81,15.79,15.79,10010.0,15.81,15.81,15.79,15.79,10010.0
2019-09-20 13:10:00,15.79,15.79,15.65,15.72,115835.0,15.79,15.79,15.65,15.72,115835.0
2019-09-20 13:20:00,15.72,15.73,15.69,15.73,39330.0,15.72,15.73,15.69,15.73,39330.0
2019-09-20 13:30:00,15.73,15.73,15.7,15.71,23835.0,15.73,15.73,15.7,15.71,23835.0
2019-09-20 13:40:00,15.71,15.72,15.68,15.68,142240.0,15.71,15.72,15.68,15.68,142240.0
2019-09-20 13:50:00,15.67,15.71,15.65,15.69,90440.0,15.67,15.71,15.65,15.69,90440.0
2019-09-20 14:00:00,15.69,15.74,15.68,15.69,177095.0,15.69,15.74,15.68,15.69,177095.0
2019-09-20 14:10:00,15.7,15.7,15.67,15.7,45490.0,15.7,15.7,15.67,15.7,45490.0
2019-09-20 14:20:00,15.71,15.74,15.71,15.73,45970.0,15.71,15.74,15.71,15.73,45970.0
2019-09-20 14:30:00,15.73,15.79,15.73,15.76,132615.0,15.73,15.79,15.73,15.76,132615.0
2019-09-20 14:40:00,15.76,15.76,15.73,15.75,74840.0,15.76,15.76,15.73,15.75,74840.0
2019-09-20 14:50:00,15.75,15.76,15.73,15.73,75040.0,15.75,15.76,15.73,15.73,75040.0
2019-09-20 15:00:00,15.73,15.74,15.72,15.73,84665.0,15.73,15.74,15.72,15.73,84665.0
2019-09-20 15:10:00,15.73,15.74,15.72,15.74,87830.0,15.73,15.74,15.72,15.74,87830.0
2019-09-20 15:20:00,15.73,15.74,15.71,15.71,114540.0,15.73,15.74,15.71,15.71,114540.0
2019-09-20 15:30:00,15.72,15.72,15.67,15.67,193685.0,15.72,15.72,15.67,15.67,193685.0
2019-09-20 15:40:00,15.67,15.67,15.63,15.63,224905.0,15.67,15.67,15.63,15.63,224905.0
2019-09-20 15:50:00,15.63,15.67,15.62,15.65,783940.0,15.63,15.67,15.62,15.65,783940.0
2019-09-23 09:30:00,15.65,15.82,15.61,15.82,192765.0,15.65,15.82,15.61,15.82,192765.0
2019-09-23 09:40:00,15.81,15.92,15.79,15.86,190600.0,15.81,15.92,15.79,15.86,190600.0
2019-09-23 09:50:00,15.86,15.89,15.81,15.81,135455.0,15.86,15.89,15.81,15.81,135455.0
2019-09-23 10:00:00,15.82,15.9,15.81,15.82,178275.0,15.82,15.9,15.81,15.82,178275.0
2019-09-23 10:10:00,15.81,15.88,15.79,15.87,91460.0,15.81,15.88,15.79,15.87,91460.0
2019-09-23 10:20:00,15.87,15.94,15.86,15.94,68545.0,15.87,15.94,15.86,15.94,68545.0
2019-09-23 10:30:00,15.93,15.93,15.88,15.91,64800.0,15.93,15.93,15.88,15.91,64800.0
2019-09-23 10:40:00,15.91,15.93,15.83,15.87,225565.0,15.91,15.93,15.83,15.87,225565.0
2019-09-23 10:50:00,15.87,15.9,15.83,15.84,102865.0,15.87,15.9,15.83,15.84,102865.0
2019-09-23 11:00:00,15.84,15.91,15.84,15.9,83555.0,15.84,15.91,15.84,15.9,83555.0
2019-09-23 11:10:00,15.9,15.93,15.89,15.93,71215.0,15.9,15.93,15.89,15.93,71215.0
2019-09-23 11:20:00,15.92,15.97,15.92,15.97,120400.0,15.92,15.97,15.92,15.97,120400.0
2019-09-23 11:30:00,15.97,15.97,15.91,15.91,28020.0,15.97,15.97,15.91,15.91,28020.0
2019-09-23 11:40:00,15.91,15.95,15.91,15.95,26210.0,15.91,15.95,15.91,15.95,26210.0
2019-09-23 11:50:00,15.95,16.0,15.95,15.95,140110.0,15.95,16.0,15.95,15.95,140110.0
2019-09-23 12:00:00,15.95,15.97,15.94,15.96,91225.0,15.95,15.97,15.94,15.96,91225.0
2019-09-23 12:10:00,15.96,15.96,15.89,15.89,63830.0,15.96,15.96,15.89,15.89,63830.0
2019-09-23 12:20:00,15.89,15.92,15.88,15.9,110480.0,15.89,15.92,15.88,15.9,110480.0
2019-09-23 12:30:00,15.9,15.9,15.88,15.88,18235.0,15.9,15.9,15.88,15.88,18235.0
2019-09-23 12:40:00,15.88,15.89,15.87,15.89,42000.0,15.88,15.89,15.87,15.89,42000.0
2019-09-23 12:50:00,15.89,15.9,15.88,15.89,22900.0,15.89,15.9,15.88,15.89,22900.0
2019-09-23 13:00:00,15.89,15.91,15.88,15.9,40240.0,15.89,15.91,15.88,15.9,40240.0
2019-09-23 13:10:00,15.89,15.92,15.89,15.92,32640.0,15.89,15.92,15.89,15.92,32640.0
2019-09-23 13:20:00,15.91,15.92,15.9,15.9,27205.0,15.91,15.92,15.9,15.9,27205.0
2019-09-23 13:30:00,15.9,15.9,15.88,15.89,21625.0,15.9,15.9,15.88,15.89,21625.0
2019-09-23 13:40:00,15.89,15.91,15.88,15.9,38445.0,15.89,15.91,15.88,15.9,38445.0
2019-09-23 13:50:00,15.9,15.91,15.89,15.89,28790.0,15.9,15.91,15.89,15.89,28790.0
2019-09-23 14:00:00,15.89,15.9,15.88,15.88,34250.0,15.89,15.9,15.88,15.88,34250.0
2019-09-23 14:10:00,15.88,15.88,15.83,15.83,216830.0,15.88,15.88,15.83,15.83,216830.0
2019-09-23 14:20:00,15.82,15.83,15.81,15.82,42620.0,15.82,15.83,15.81,15.82,42620.0
2019-09-23 14:30:00,15.82,15.82,15.81,15.82,59620.0,15.82,15.82,15.81,15.82,59620.0
2019-09-23 14:40:00,15.82,15.84,15.82,15.84,27375.0,15.82,15.84,15.82,15.84,27375.0
2019-09-23 14:50:00,15.85,15.86,15.84,15.86,37870.0,15.85,15.86,15.84,15.86,37870.0
2019-09-23 15:00:00,15.86,15.88,15.86,15.88,49420.0,15.86,15.88,15.86,15.88,49420.0
2019-09-23 15:10:00,15.88,15.9,15.86,15.9,85940.0,15.88,15.9,15.86,15.9,85940.0
2019-09-23 15:20:00,15.89,15.91,15.88,15.9,99495.0,15.89,15.91,15.88,15.9,99495.0
2019-09-23 15:30:00,15.9,15.91,15.86,15.87,130000.0,15.9,15.91,15.86,15.87,130000.0
2019-09-23 15:40:00,15.87,15.87,15.85,15.86,108405.0,15.87,15.87,15.85,15.86,108405.0
2019-09-23 15:50:00,15.86,15.86,15.83,15.86,275305.0,15.86,15.86,15.83,15.86,275305.0
2019-09-24 09:30:00,15.99,15.99,15.91,15.94,116690.0,15.99,15.99,15.91,15.94,116690.0
2019-09-24 09:40:00,15.93,15.96,15.93,15.95,30400.0,15.93,15.96,15.93,15.95,30400.0
2019-09-24 09:50:00,15.95,15.99,15.92,15.93,63430.0,15.95,15.99,15.92,15.93,63430.0
2019-09-24 10:00:00,15.93,15.94,15.9,15.93,88270.0,15.93,15.94,15.9,15.93,88270.0
2019-09-24 10:10:00,15.94,15.94,15.88,15.9,101135.0,15.94,15.94,15.88,15.9,101135.0
2019-09-24 10:20:00,15.91,15.91,15.86,15.89,58550.0,15.91,15.91,15.86,15.89,58550.0
2019-09-24 10:30:00,15.89,15.89,15.85,15.87,58480.0,15.89,15.89,15.85,15.87,58480.0
2019-09-24 10:40:00,15.87,15.87,15.78,15.79,136610.0,15.87,15.87,15.78,15.79,136610.0
2019-09-24 10:50:00,15.8,15.83,15.8,15.82,58765.0,15.8,15.83,15.8,15.82,58765.0
2019-09-24 11:00:00,15.82,15.83,15.76,15.78,57345.0,15.82,15.83,15.76,15.78,57345.0
2019-09-24 11:10:00,15.78,15.78,15.76,15.76,37835.0,15.78,15.78,15.76,15.76,37835.0
2019-09-24 11:20:00,15.76,15.8,15.76,15.8,71575.0,15.76,15.8,15.76,15.8,71575.0
2019-09-24 11:30:00,15.8,15.8,15.72,15.72,92070.0,15.8,15.8,15.72,15.72,92070.0
2019-09-24 11:40:00,15.72,15.74,15.68,15.73,105890.0,15.72,15.74,15.68,15.73,105890.0
2019-09-24 11:50:00,15.73,15.76,15.71,15.76,65950.0,15.73,15.76,15.71,15.76,65950.0
2019-09-24 12:00:00,15.75,15.8,15.74,15.8,98195.0,15.75,15.8,15.74,15.8,98195.0
2019-09-24 12:10:00,15.8,15.8,15.77,15.77,49145.0,15.8,15.8,15.77,15.77,49145.0
2019-09-24 12:20:00,15.77,15.77,15.69,15.71,162065.0,15.77,15.77,15.69,15.71,162065.0
2019-09-24 12:30:00,15.72,15.73,15.67,15.69,89755.0,15.72,15.73,15.67,15.69,89755.0
2019-09-24 12:40:00,15.7,15.71,15.66,15.7,137205.0,15.7,15.71,15.66,15.7,137205.0
2019-09-24 12:50:00,15.7,15.7,15.65,15.66,54490.0,15.7,15.7,15.65,15.66,54490.0
2019-09-24 13:00:00,15.66,15.71,15.66,15.7,56365.0,15.66,15.71,15.66,15.7,56365.0
2019-09-24 13:10:00,15.67,15.68,15.64,15.65,42415.0,15.67,15.68,15.64,15.65,42415.0
2019-09-24 13:20:00,15.65,15.67,15.63,15.66,64890.0,15.65,15.67,15.63,15.66,64890.0
2019-09-24 13:30:00,15.67,15.69,15.66,15.67,29175.0,15.67,15.69,15.66,15.67,29175.0
2019-09-24 13:40:00,15.68,15.68,15.65,15.68,39530.0,15.68,15.68,15.65,15.68,39530.0
2019-09-24 13:50:00,15.68,15.69,15.65,15.68,72890.0,15.68,15.69,15.65,15.68,72890.0
2019-09-24 14:00:00,15.68,15.68,15.63,15.63,63120.0,15.68,15.68,15.63,15.63,63120.0
2019-09-24 14:10:00,15.64,15.79,15.63,15.79,91505.0,15.64,15.79,15.63,15.79,91505.0
2019-09-24 14:20:00,15.77,15.8,15.77,15.79,174045.0,15.77,15.8,15.77,15.79,174045.0
2019-09-24 14:30:00,15.79,15.81,15.73,15.75,81455.0,15.79,15.81,15.73,15.75,81455.0
2019-09-24 14:40:00,15.75,15.81,15.75,15.8,277535.0,15.75,15.81,15.75,15.8,277535.0
2019-09-24 14:50:00,15.81,15.82,15.76,15.76,124870.0,15.81,15.82,15.76,15.76,124870.0
2019-09-24 15:00:00,15.76,15.79,15.75,15.79,89290.0,15.76,15.79,15.75,15.79,89290.0
2019-09-24 15:10:00,15.78,15.8,15.77,15.78,65600.0,15.78,15.8,15.77,15.78,65600.0
2019-09-24 15:20:00,15.78,15.79,15.76,15.77,181930.0,15.78,15.79,15.76,15.77,181930.0
2019-09-24 15:30:00,15.76,15.77,15.75,15.77,171885.0,15.76,15.77,15.75,15.77,171885.0
2019-09-24 15:40:00,15.77,15.83,15.77,15.83,221365.0,15.77,15.83,15.77,15.83,221365.0
2019-09-24 15:50:00,15.83,15.9,15.82,15.86,771005.0,15.83,15.9,15.82,15.86,771005.0
2019-09-25 09:30:00,15.8,15.8,15.72,15.72,183935.0,15.8,15.8,15.72,15.72,183935.0
2019-09-25 09:40:00,15.71,15.76,15.6,15.62,112365.0,15.71,15.76,15.6,15.62,112365.0
2019-09-25 09:50:00,15.6,15.61,15.53,15.56,101355.0,15.6,15.61,15.53,15.56,101355.0
2019-09-25 10:00:00,15.56,15.63,15.51,15.6,119540.0,15.56,15.63,15.51,15.6,119540.0
2019-09-25 10:10:00,15.6,15.61,15.47,15.51,99430.0,15.6,15.61,15.47,15.51,99430.0
2019-09-25 10:20:00,15.52,15.61,15.5,15.61,67495.0,15.52,15.61,15.5,15.61,67495.0
2019-09-25 10:30:00,15.61,15.65,15.58,15.6,37350.0,15.61,15.65,15.58,15.6,37350.0
2019-09-25 10:40:00,15.6,15.61,15.54,15.55,59785.0,15.6,15.61,15.54,15.55,59785.0
2019-09-25 10:50:00,15.55,15.65,15.53,15.63,51290.0,15.55,15.65,15.53,15.63,51290.0
2019-09-25 11:00:00,15.63,15.76,15.63,15.75,149540.0,15.63,15.76,15.63,15.75,149540.0
2019-09-25 11:10:00,15.74,15.78,15.73,15.73,101425.0,15.74,15.78,15.73,15.73,101425.0
2019-09-25 11:20:00,15.74,15.75,15.7,15.71,39570.0,15.74,15.75,15.7,15.71,39570.0
2019-09-25 11:30:00,15.71,15.72,15.68,15.69,31615.0,15.71,15.72,15.68,15.69,31615.0
2019-09-25 11:40:00,15.7,15.72,15.69,15.69,25810.0,15.7,15.72,15.69,15.69,25810.0
2019-09-25 11:50:00,15.69,15.69,15.65,15.69,29615.0,15.69,15.69,15.65,15.69,29615.0
2019-09-25 12:00:00,15.7,15.75,15.7,15.74,74150.0,15.7,15.75,15.7,15.74,74150.0
2019-09-25 12:10:00,15.74,15.75,15.72,15.74,205920.0,15.74,15.75,15.72,15.74,205920.0
2019-09-25 12:20:00,15.74,15.75,15.7,15.74,300165.0,15.74,15.75,15.7,15.74,300165.0
2019-09-25 12:30:00,15.74,15.75,15.72,15.74,35205.0,15.74,15.75,15.72,15.74,35205.0
2019-09-25 12:40:00,15.75,15.75,15.68,15.68,36645.0,15.75,15.75,15.68,15.68,36645.0
2019-09-25 12:50:00,15.69,15.69,15.65,15.67,24885.0,15.69,15.69,15.65,15.67,24885.0
2019-09-25 13:00:00,15.67,15.7,15.67,15.68,22140.0,15.67,15.7,15.67,15.68,22140.0
2019-09-25 13:10:00,15.69,15.7,15.69,15.69,27640.0,15.69,15.7,15.69,15.69,27640.0
2019-09-25 13:20:00,15.69,15.7,15.68,15.69,21575.0,15.69,15.7,15.68,15.69,21575.0
2019-09-25 13:30:00,15.69,15.69,15.65,15.67,31600.0,15.69,15.69,15.65,15.67,31600.0
2019-09-25 13:40:00,15.66,15.7,15.66,15.69,27960.0,15.66,15.7,15.66,15.69,27960.0
2019-09-25 13:50:00,15.69,15.71,15.68,15.7,56210.0,15.69,15.71,15.68,15.7,56210.0
2019-09-25 14:00:00,15.7,15.77,15.7,15.75,47425.0,15.7,15.77,15.7,15.75,47425.0
2019-09-25 14:10:00,15.75,15.81,15.75,15.81,15655.0,15.75,15.81,15.75,15.81,15655.0
2019-09-25 14:20:00,15.81,15.82,15.81,15.81,35500.0,15.81,15.82,15.81,15.81,35500.0
2019-09-25 14:30:00,15.8,15.81,15.78,15.8,38470.0,15.8,15.81,15.78,15.8,38470.0
2019-09-25 14:40:00,15.8,15.85,15.8,15.84,58145.0,15.8,15.85,15.8,15.84,58145.0
2019-09-25 14:50:00,15.84,15.84,15.82,15.83,30225.0,15.84,15.84,15.82,15.83,30225.0
2019-09-25 15:00:00,15.83,15.86,15.83,15.85,74520.0,15.83,15.86,15.83,15.85,74520.0
2019-09-25 15:10:00,15.85,15.92,15.85,15.91,136020.0,15.85,15.92,15.85,15.91,136020.0
2019-09-25 15:20:00,15.92,15.92,15.9,15.91,77850.0,15.92,15.92,15.9,15.91,77850.0
2019-09-25 15:30:00,15.91,15.91,15.89,15.91,57415.0,15.91,15.91,15.89,15.91,57415.0
2019-09-25 15:40:00,15.9,15.91,15.87,15.9,114385.0,15.9,15.91,15.87,15.9,114385.0
2019-09-25 15:50:00,15.9,15.91,15.86,15.86,357115.0,15.9,15.91,15.86,15.86,357115.0
2019-09-26 09:30:00,15.82,15.93,15.82,15.86,66325.0,15.82,15.93,15.82,15.86,66325.0
2019-09-26 09:40:00,15.86,15.87,15.77,15.79,48115.0,15.86,15.87,15.77,15.79,48115.0
2019-09-26 09:50:00,15.79,15.84,15.74,15.76,50360.0,15.79,15.84,15.74,15.76,50360.0
2019-09-26 10:00:00,15.77,15.83,15.74,15.78,52035.0,15.77,15.83,15.74,15.78,52035.0
2019-09-26 10:10:00,15.79,15.82,15.77,15.78,34835.0,15.79,15.82,15.77,15.78,34835.0
2019-09-26 10:20:00,15.77,15.9,15.76,15.9,51760.0,15.77,15.9,15.76,15.9,51760.0
2019-09-26 10:30:00,15.89,15.9,15.85,15.87,30500.0,15.89,15.9,15.85,15.87,30500.0
2019-09-26 10:40:00,15.86,15.91,15.85,15.9,44615.0,15.86,15.91,15.85,15.9,44615.0
2019-09-26 10:50:00,15.89,15.91,15.86,15.88,22815.0,15.89,15.91,15.86,15.88,22815.0
2019-09-26 11:00:00,15.87,15.87,15.82,15.82,18450.0,15.87,15.87,15.82,15.82,18450.0
2019-09-26 11:10:00,15.83,15.84,15.76,15.78,38545.0,15.83,15.84,15.76,15.78,38545.0
2019-09-26 11:20:00,15.78,15.8,15.77,15.78,47545.0,15.78,15.8,15.77,15.78,47545.0
2019-09-26 11:30:00,15.78,15.8,15.77,15.78,47150.0,15.78,15.8,15.77,15.78,47150.0
2019-09-26 11:40:00,15.78,15.78,15.75,15.75,52210.0,15.78,15.78,15.75,15.75,52210.0
2019-09-26 11:50:00,15.75,15.75,15.71,15.72,40100.0,15.75,15.75,15.71,15.72,40100.0
2019-09-26 12:00:00,15.71,15.77,15.7,15.76,37500.0,15.71,15.77,15.7,15.76,37500.0
2019-09-26 12:10:00,15.77,15.79,15.77,15.79,51950.0,15.77,15.79,15.77,15.79,51950.0
2019-09-26 12:20:00,15.79,15.83,15.79,15.83,44150.0,15.79,15.83,15.79,15.83,44150.0
2019-09-26 12:30:00,15.83,15.83,15.8,15.82,23580.0,15.83,15.83,15.8,15.82,23580.0
2019-09-26 12:40:00,15.82,15.82,15.8,15.81,11000.0,15.82,15.82,15.8,15.81,11000.0
2019-09-26 12:50:00,15.8,15.8,15.78,15.78,24625.0,15.8,15.8,15.78,15.78,24625.0
2019-09-26 13:00:00,15.79,15.82,15.79,15.82,25500.0,15.79,15.82,15.79,15.82,25500.0
2019-09-26 13:10:00,15.81,15.81,15.77,15.77,19745.0,15.81,15.81,15.77,15.77,19745.0
2019-09-26 13:20:00,15.76,15.77,15.74,15.77,16510.0,15.76,15.77,15.74,15.77,16510.0
2019-09-26 13:30:00,15.76,15.79,15.75,15.79,15550.0,15.76,15.79,15.75,15.79,15550.0
2019-09-26 13:40:00,15.78,15.79,15.77,15.78,26525.0,15.78,15.79,15.77,15.78,26525.0
2019-09-26 13:50:00,15.78,15.8,15.77,15.8,14370.0,15.78,15.8,15.77,15.8,14370.0
2019-09-26 14:00:00,15.8,15.81,15.78,15.79,43505.0,15.8,15.81,15.78,15.79,43505.0
2019-09-26 14:10:00,15.8,15.8,15.76,15.77,213395.0,15.8,15.8,15.76,15.77,213395.0
2019-09-26 14:20:00,15.77,15.81,15.77,15.8,201425.0,15.77,15.81,15.77,15.8,201425.0
2019-09-26 14:30:00,15.8,15.82,15.78,15.79,163955.0,15.8,15.82,15.78,15.79,163955.0
2019-09-26 14:40:00,15.79,15.81,15.79,15.8,55375.0,15.79,15.81,15.79,15.8,55375.0
2019-09-26 14:50:00,15.8,15.8,15.75,15.76,44300.0,15.8,15.8,15.75,15.76,44300.0
2019-09-26 15:00:00,15.76,15.79,15.75,15.77,40625.0,15.76,15.79,15.75,15.77,40625.0
2019-09-26 15:10:00,15.77,15.77,15.74,15.75,35805.0,15.77,15.77,15.74,15.75,35805.0
2019-09-26 15:20:00,15.74,15.8,15.74,15.79,83925.0,15.74,15.8,15.74,15.79,83925.0
2019-09-26 15:30:00,15.78,15.81,15.78,15.8,81105.0,15.78,15.81,15.78,15.8,81105.0
2019-09-26 15:40:00,15.79,15.8,15.77,15.79,87255.0,15.79,15.8,15.77,15.79,87255.0
2019-09-26 15:50:00,15.79,15.8,15.75,15.78,267655.0,15.79,15.8,15.75,15.78,267655.0
2019-09-27 09:30:00,15.83,15.88,15.74,15.75,58585.0,15.83,15.88,15.74,15.75,58585.0
2019-09-27 09:40:00,15.77,15.78,15.7,15.71,30565.0,15.77,15.78,15.7,15.71,30565.0
2019-09-27 09:50:00,15.7,15.7,15.6,15.67,45610.0,15.7,15.7,15.6,15.67,45610.0
2019-09-27 10:00:00,15.67,15.68,15.61,15.62,153180.0,15.67,15.68,15.61,15.62,153180.0
2019-09-27 10:10:00,15.61,15.66,15.6,15.66,46760.0,15.61,15.66,15.6,15.66,46760.0
2019-09-27 10:20:00,15.67,15.7,15.67,15.69,36050.0,15.67,15.7,15.67,15.69,36050.0
2019-09-27 10:30:00,15.69,15.7,15.65,15.68,29600.0,15.69,15.7,15.65,15.68,29600.0
2019-09-27 10:40:00,15.68,15.73,15.67,15.71,44275.0,15.68,15.73,15.67,15.71,44275.0
2019-09-27 10:50:00,15.72,15.74,15.7,15.73,15155.0,15.72,15.74,15.7,15.73,15155.0
2019-09-27 11:00:00,15.73,15.75,15.72,15.72,26015.0,15.73,15.75,15.72,15.72,26015.0
2019-09-27 11:10:00,15.72,15.74,15.71,15.71,35445.0,15.72,15.74,15.71,15.71,35445.0
2019-09-27 11:20:00,15.71,15.73,15.7,15.7,13000.0,15.71,15.73,15.7,15.7,13000.0
2019-09-27 11:30:00,15.7,15.7,15.57,15.62,94205.0,15.7,15.7,15.57,15.62,94205.0
2019-09-27 11:40:00,15.62,15.67,15.61,15.64,49295.0,15.62,15.67,15.61,15.64,49295.0
2019-09-27 11:50:00,15.63,15.72,15.62,15.69,38050.0,15.63,15.72,15.62,15.69,38050.0
2019-09-27 12:00:00,15.68,15.68,15.65,15.67,17560.0,15.68,15.68,15.65,15.67,17560.0
2019-09-27 12:10:00,15.69,15.69,15.64,15.64,57385.0,15.69,15.69,15.64,15.64,57385.0
2019-09-27 12:20:00,15.63,15.64,15.57,15.58,269890.0,15.63,15.64,15.57,15.58,269890.0
2019-09-27 12:30:00,15.57,15.57,15.47,15.47,49270.0,15.57,15.57,15.47,15.47,49270.0
2019-09-27 12:40:00,15.49,15.51,15.38,15.39,128010.0,15.49,15.51,15.38,15.39,128010.0
2019-09-27 12:50:00,15.38,15.38,15.29,15.31,151135.0,15.38,15.38,15.29,15.31,151135.0
2019-09-27 13:00:00,15.3,15.37,15.28,15.36,66290.0,15.3,15.37,15.28,15.36,66290.0
2019-09-27 13:10:00,15.34,15.35,15.25,15.26,172470.0,15.34,15.35,15.25,15.26,172470.0
2019-09-27 13:20:00,15.27,15.3,15.24,15.29,100380.0,15.27,15.3,15.24,15.29,100380.0
2019-09-27 13:30:00,15.3,15.33,15.29,15.3,99620.0,15.3,15.33,15.29,15.3,99620.0
2019-09-27 13:40:00,15.3,15.33,15.29,15.29,98765.0,15.3,15.33,15.29,15.29,98765.0
2019-09-27 13:50:00,15.29,15.36,15.27,15.36,199060.0,15.29,15.36,15.27,15.36,199060.0
2019-09-27 14:00:00,15.36,15.36,15.29,15.29,85185.0,15.36,15.36,15.29,15.29,85185.0
2019-09-27 14:10:00,15.29,15.29,15.25,15.27,35850.0,15.29,15.29,15.25,15.27,35850.0
2019-09-27 14:20:00,15.27,15.28,15.23,15.24,55180.0,15.27,15.28,15.23,15.24,55180.0
2019-09-27 14:30:00,15.24,15.25,15.22,15.23,110690.0,15.24,15.25,15.22,15.23,110690.0
2019-09-27 14:40:00,15.23,15.24,15.18,15.18,121450.0,15.23,15.24,15.18,15.18,121450.0
2019-09-27 14:50:00,15.17,15.2,15.17,15.2,74570.0,15.17,15.2,15.17,15.2,74570.0
2019-09-27 15:00:00,15.21,15.22,15.18,15.19,105900.0,15.21,15.22,15.18,15.19,105900.0
2019-09-27 15:10:00,15.2,15.22,15.19,15.21,94475.0,15.2,15.22,15.19,15.21,94475.0
2019-09-27 15:20:00,15.21,15.24,15.2,15.22,240460.0,15.21,15.24,15.2,15.22,240460.0
2019-09-27 15:30:00,15.21,15.24,15.21,15.23,156495.0,15.21,15.24,15.21,15.23,156495.0
2019-09-27 15:40:00,15.23,15.25,15.23,15.24,137980.0,15.23,15.25,15.23,15.24,137980.0
2019-09-27 15:50:00,15.23,15.26,15.21,15.25,524810.0,15.23,15.26,15.21,15.25,524810.0
2019-09-30 09:30:00,15.24,15.34,15.14,15.16,640195.0,15.24,15.34,15.14,15.16,640195.0
2019-09-30 09:40:00,15.19,15.26,15.16,15.22,67835.0,15.19,15.26,15.16,15.22,67835.0
2019-09-30 09:50:00,15.23,15.25,15.15,15.17,88540.0,15.23,15.25,15.15,15.17,88540.0
2019-09-30 10:00:00,15.17,15.23,15.17,15.19,95280.0,15.17,15.23,15.17,15.19,95280.0
2019-09-30 10:10:00,15.19,15.27,15.17,15.25,96290.0,15.19,15.27,15.17,15.25,96290.0
2019-09-30 10:20:00,15.23,15.24,15.19,15.21,178855.0,15.23,15.24,15.19,15.21,178855.0
2019-09-30 10:30:00,15.23,15.25,15.16,15.17,87810.0,15.23,15.25,15.16,15.17,87810.0
2019-09-30 10:40:00,15.16,15.17,15.11,15.15,140745.0,15.16,15.17,15.11,15.15,140745.0
2019-09-30 10:50:00,15.16,15.21,15.15,15.21,67320.0,15.16,15.21,15.15,15.21,67320.0
2019-09-30 11:00:00,15.22,15.23,15.15,15.16,59775.0,15.22,15.23,15.15,15.16,59775.0
2019-09-30 11:10:00,15.17,15.18,15.15,15.15,38695.0,15.17,15.18,15.15,15.15,38695.0
2019-09-30 11:20:00,15.16,15.19,15.16,15.19,54615.0,15.16,15.19,15.16,15.19,54615.0
2019-09-30 11:30:00,15.19,15.19,15.16,15.18,99570.0,15.19,15.19,15.16,15.18,99570.0
2019-09-30 11:40:00,15.19,15.23,15.18,15.22,73135.0,15.19,15.23,15.18,15.22,73135.0
2019-09-30 11:50:00,15.22,15.22,15.19,15.21,76625.0,15.22,15.22,15.19,15.21,76625.0
2019-09-30 12:00:00,15.21,15.24,15.21,15.23,58120.0,15.21,15.24,15.21,15.23,58120.0
2019-09-30 12:10:00,15.23,15.25,15.23,15.24,55935.0,15.23,15.25,15.23,15.24,55935.0
2019-09-30 12:20:00,15.25,15.28,15.24,15.28,34290.0,15.25,15.28,15.24,15.28,34290.0
2019-09-30 12:30:00,15.28,15.3,15.27,15.3,147500.0,15.28,15.3,15.27,15.3,147500.0
2019-09-30 12:40:00,15.3,15.32,15.29,15.32,57770.0,15.3,15.32,15.29,15.32,57770.0
2019-09-30 12:50:00,15.33,15.33,15.28,15.28,28175.0,15.33,15.33,15.28,15.28,28175.0
2019-09-30 13:00:00,15.28,15.29,15.26,15.29,61750.0,15.28,15.29,15.26,15.29,61750.0
2019-09-30 13:10:00,15.29,15.3,15.29,15.3,21165.0,15.29,15.3,15.29,15.3,21165.0
2019-09-30 13:20:00,15.29,15.31,15.28,15.29,102535.0,15.29,15.31,15.28,15.29,102535.0
2019-09-30 13:30:00,15.29,15.35,15.29,15.35,125230.0,15.29,15.35,15.29,15.35,125230.0
2019-09-30 13:40:00,15.35,15.38,15.35,15.38,110065.0,15.35,15.38,15.35,15.38,110065.0
2019-09-30 13:50:00,15.38,15.41,15.37,15.41,43285.0,15.38,15.41,15.37,15.41,43285.0
2019-09-30 14:00:00,15.42,15.46,15.41,15.43,112205.0,15.42,15.46,15.41,15.43,112205.0
2019-09-30 14:10:00,15.43,15.44,15.41,15.42,36185.0,15.43,15.44,15.41,15.42,36185.0
2019-09-30 14:20:00,15.42,15.42,15.39,15.4,34155.0,15.42,15.42,15.39,15.4,34155.0
2019-09-30 14:30:00,15.4,15.4,15.34,15.35,102235.0,15.4,15.4,15.34,15.35,102235.0
2019-09-30 14:40:00,15.35,15.39,15.35,15.36,26500.0,15.35,15.39,15.35,15.36,26500.0
2019-09-30 14:50:00,15.36,15.37,15.35,15.35,39370.0,15.36,15.37,15.35,15.35,39370.0
2019-09-30 15:00:00,15.35,15.37,15.35,15.37,30545.0,15.35,15.37,15.35,15.37,30545.0
2019-09-30 15:10:00,15.37,15.37,15.36,15.37,34480.0,15.37,15.37,15.36,15.37,34480.0
2019-09-30 15:20:00,15.36,15.39,15.36,15.39,45100.0,15.36,15.39,15.36,15.39,45100.0
2019-09-30 15:30:00,15.38,15.4,15.38,15.39,80865.0,15.38,15.4,15.38,15.39,80865.0
2019-09-30 15:40:00,15.39,15.39,15.35,15.36,129585.0,15.39,15.39,15.35,15.36,129585.0
2019-09-30 15:50:00,15.36,15.38,15.34,15.35,333105.0,15.36,15.38,15.34,15.35,333105.0
2019-10-01 09:30:00,15.52,15.6,15.47,15.47,124620.0,15.52,15.6,15.47,15.47,124620.0
2019-10-01 09:40:00,15.47,15.5,15.44,15.48,23280.0,15.47,15.5,15.44,15.48,23280.0
2019-10-01 09:50:00,15.47,15.57,15.47,15.55,28245.0,15.47,15.57,15.47,15.55,28245.0
2019-10-01 10:00:00,15.54,15.55,15.44,15.44,75185.0,15.54,15.55,15.44,15.44,75185.0
2019-10-01 10:10:00,15.43,15.49,15.41,15.48,37670.0,15.43,15.49,15.41,15.48,37670.0
2019-10-01 10:20:00,15.49,15.56,15.47,15.55,52580.0,15.49,15.56,15.47,15.55,52580.0
2019-10-01 10:30:00,15.55,15.58,15.51,15.58,42770.0,15.55,15.58,15.51,15.58,42770.0
2019-10-01 10:40:00,15.58,15.61,15.56,15.57,91215.0,15.58,15.61,15.56,15.57,91215.0
2019-10-01 10:50:00,15.56,15.62,15.56,15.58,81565.0,15.56,15.62,15.56,15.58,81565.0
2019-10-01 11:00:00,15.57,15.58,15.52,15.57,111915.0,15.57,15.58,15.52,15.57,111915.0
2019-10-01 11:10:00,15.59,15.59,15.53,15.54,46135.0,15.59,15.59,15.53,15.54,46135.0
2019-10-01 11:20:00,15.55,15.57,15.52,15.57,60520.0,15.55,15.57,15.52,15.57,60520.0
2019-10-01 11:30:00,15.57,15.57,15.53,15.53,83815.0,15.57,15.57,15.53,15.53,83815.0
2019-10-01 11:40:00,15.53,15.54,15.49,15.49,38405.0,15.53,15.54,15.49,15.49,38405.0
2019-10-01 11:50:00,15.49,15.52,15.49,15.52,24470.0,15.49,15.52,15.49,15.52,24470.0
2019-10-01 12:00:00,15.51,15.51,15.45,15.46,34700.0,15.51,15.51,15.45,15.46,34700.0
2019-10-01 12:10:00,15.45,15.46,15.42,15.45,35785.0,15.45,15.46,15.42,15.45,35785.0
2019-10-01 12:20:00,15.46,15.46,15.42,15.42,26230.0,15.46,15.46,15.42,15.42,26230.0
2019-10-01 12:30:00,15.43,15.46,15.43,15.45,46775.0,15.43,15.46,15.43,15.45,46775.0
2019-10-01 12:40:00,15.45,15.51,15.45,15.5,54070.0,15.45,15.51,15.45,15.5,54070.0
2019-10-01 12:50:00,15.5,15.51,15.49,15.49,15700.0,15.5,15.51,15.49,15.49,15700.0
2019-10-01 13:00:00,15.48,15.49,15.45,15.46,32145.0,15.48,15.49,15.45,15.46,32145.0
2019-10-01 13:10:00,15.45,15.45,15.41,15.42,32850.0,15.45,15.45,15.41,15.42,32850.0
2019-10-01 13:20:00,15.43,15.44,15.41,15.42,21525.0,15.43,15.44,15.41,15.42,21525.0
2019-10-01 13:30:00,15.42,15.43,15.4,15.4,42815.0,15.42,15.43,15.4,15.4,42815.0
2019-10-01 13:40:00,15.41,15.42,15.4,15.41,30885.0,15.41,15.42,15.4,15.41,30885.0
2019-10-01 13:50:00,15.41,15.42,15.36,15.36,75335.0,15.41,15.42,15.36,15.36,75335.0
2019-10-01 14:00:00,15.37,15.42,15.36,15.37,35630.0,15.37,15.42,15.36,15.37,35630.0
2019-10-01 14:10:00,15.38,15.42,15.37,15.41,23670.0,15.38,15.42,15.37,15.41,23670.0
2019-10-01 14:20:00,15.42,15.42,15.4,15.4,28750.0,15.42,15.42,15.4,15.4,28750.0
2019-10-01 14:30:00,15.42,15.45,15.41,15.45,29500.0,15.42,15.45,15.41,15.45,29500.0
2019-10-01 14:40:00,15.45,15.49,15.45,15.48,29500.0,15.45,15.49,15.45,15.48,29500.0
2019-10-01 14:50:00,15.48,15.49,15.47,15.47,46925.0,15.48,15.49,15.47,15.47,46925.0
2019-10-01 15:00:00,15.47,15.48,15.45,15.48,27000.0,15.47,15.48,15.45,15.48,27000.0
2019-10-01 15:10:00,15.47,15.47,15.43,15.46,143260.0,15.47,15.47,15.43,15.46,143260.0
2019-10-01 15:20:00,15.46,15.48,15.44,15.45,128250.0,15.46,15.48,15.44,15.45,128250.0
2019-10-01 15:30:00,15.45,15.45,15.42,15.43,53560.0,15.45,15.45,15.42,15.43,53560.0
2019-10-01 15:40:00,15.43,15.43,15.4,15.41,70975.0,15.43,15.43,15.4,15.41,70975.0
2019-10-01 15:50:00,15.41,15.44,15.4,15.41,221005.0,15.41,15.44,15.4,15.41,221005.0
2019-10-02 09:30:00,15.28,15.28,15.19,15.23,146120.0,15.28,15.28,15.19,15.23,146120.0
2019-10-02 09:40:00,15.22,15.24,15.08,15.08,78395.0,15.22,15.24,15.08,15.08,78395.0
2019-10-02 09:50:00,15.08,15.08,15.01,15.04,65645.0,15.08,15.08,15.01,15.04,65645.0
2019-10-02 10:00:00,15.03,15.07,14.91,15.06,150670.0,15.03,15.07,14.91,15.06,150670.0
2019-10-02 10:10:00,15.06,15.07,15.03,15.06,71640.0,15.06,15.07,15.03,15.06,71640.0
2019-10-02 10:20:00,15.05,15.06,15.0,15.01,65745.0,15.05,15.06,15.0,15.01,65745.0
2019-10-02 10:30:00,15.0,15.01,14.97,14.99,102165.0,15.0,15.01,14.97,14.99,102165.0
2019-10-02 10:40:00,14.99,15.02,14.96,14.97,100180.0,14.99,15.02,14.96,14.97,100180.0
2019-10-02 10:50:00,14.97,15.07,14.97,15.03,71435.0,14.97,15.07,14.97,15.03,71435.0
2019-10-02 11:00:00,15.04,15.06,15.02,15.05,57380.0,15.04,15.06,15.02,15.05,57380.0
2019-10-02 11:10:00,15.04,15.04,15.0,15.02,53280.0,15.04,15.04,15.0,15.02,53280.0
2019-10-02 11:20:00,15.04,15.06,15.01,15.03,64530.0,15.04,15.06,15.01,15.03,64530.0
2019-10-02 11:30:00,15.03,15.04,14.99,15.03,72065.0,15.03,15.04,14.99,15.03,72065.0
2019-10-02 11:40:00,15.03,15.08,15.03,15.06,63655.0,15.03,15.08,15.03,15.06,63655.0
2019-10-02 11:50:00,15.06,15.09,15.06,15.08,41870.0,15.06,15.09,15.06,15.08,41870.0
2019-10-02 12:00:00,15.06,15.06,15.03,15.04,64195.0,15.06,15.06,15.03,15.04,64195.0
2019-10-02 12:10:00,15.05,15.05,15.0,15.02,74070.0,15.05,15.05,15.0,15.02,74070.0
2019-10-02 12:20:00,15.01,15.01,15.0,15.0,64180.0,15.01,15.01,15.0,15.0,64180.0
2019-10-02 12:30:00,15.01,15.02,14.97,14.98,42365.0,15.01,15.02,14.97,14.98,42365.0
2019-10-02 12:40:00,14.98,14.98,14.94,14.95,42140.0,14.98,14.98,14.94,14.95,42140.0
2019-10-02 12:50:00,14.96,14.96,14.94,14.95,35630.0,14.96,14.96,14.94,14.95,35630.0
2019-10-02 13:00:00,14.94,15.0,14.94,15.0,48500.0,14.94,15.0,14.94,15.0,48500.0
2019-10-02 13:10:00,15.0,15.02,15.0,15.0,22500.0,15.0,15.02,15.0,15.0,22500.0
2019-10-02 13:20:00,15.01,15.02,15.0,15.01,27975.0,15.01,15.02,15.0,15.01,27975.0
2019-10-02 13:30:00,15.02,15.03,14.99,15.02,39865.0,15.02,15.03,14.99,15.02,39865.0
2019-10-02 13:40:00,15.02,15.02,14.98,14.98,73115.0,15.02,15.02,14.98,14.98,73115.0
2019-10-02 13:50:00,14.98,15.09,14.97,15.08,164720.0,14.98,15.09,14.97,15.08,164720.0
2019-10-02 14:00:00,15.08,15.12,15.05,15.08,217960.0,15.08,15.12,15.05,15.08,217960.0
2019-10-02 14:10:00,15.08,15.1,15.07,15.1,41730.0,15.08,15.1,15.07,15.1,41730.0
2019-10-02 14:20:00,15.09,15.1,15.07,15.08,68725.0,15.09,15.1,15.07,15.08,68725.0
2019-10-02 14:30:00,15.07,15.07,15.04,15.07,58985.0,15.07,15.07,15.04,15.07,58985.0
2019-10-02 14:40:00,15.08,15.12,15.08,15.1,53135.0,15.08,15.12,15.08,15.1,53135.0
2019-10-02 14:50:00,15.1,15.11,15.08,15.1,30965.0,15.1,15.11,15.08,15.1,30965.0
2019-10-02 15:00:00,15.1,15.1,15.07,15.08,54975.0,15.1,15.1,15.07,15.08,54975.0
2019-10-02 15:10:00,15.09,15.14,15.09,15.13,35025.0,15.09,15.14,15.09,15.13,35025.0
2019-10-02 15:20:00,15.13,15.14,15.12,15.12,25485.0,15.13,15.14,15.12,15.12,25485.0
2019-10-02 15:30:00,15.11,15.16,15.11,15.14,110940.0,15.11,15.16,15.11,15.14,110940.0
2019-10-02 15:40:00,15.14,15.16,15.09,15.09,111695.0,15.14,15.16,15.09,15.09,111695.0
2019-10-02 15:50:00,15.09,15.14,15.09,15.13,402420.0,15.09,15.14,15.09,15.13,402420.0
2019-10-03 09:30:00,15.12,15.34,15.11,15.25,189150.0,15.12,15.34,15.11,15.25,189150.0
2019-10-03 09:40:00,15.25,15.33,15.25,15.3,79390.0,15.25,15.33,15.25,15.3,79390.0
2019-10-03 09:50:00,15.3,15.31,15.23,15.23,91975.0,15.3,15.31,15.23,15.23,91975.0
2019-10-03 10:00:00,15.22,15.22,15.09,15.13,91495.0,15.22,15.22,15.09,15.13,91495.0
2019-10-03 10:10:00,15.13,15.19,15.11,15.17,116430.0,15.13,15.19,15.11,15.17,116430.0
2019-10-03 10:20:00,15.18,15.3,15.17,15.29,163090.0,15.18,15.3,15.17,15.29,163090.0
2019-10-03 10:30:00,15.28,15.35,15.27,15.32,114675.0,15.28,15.35,15.27,15.32,114675.0
2019-10-03 10:40:00,15.32,15.33,15.29,15.3,58210.0,15.32,15.33,15.29,15.3,58210.0
2019-10-03 10:50:00,15.3,15.34,15.27,15.32,88275.0,15.3,15.34,15.27,15.32,88275.0
2019-10-03 11:00:00,15.32,15.45,15.32,15.44,99995.0,15.32,15.45,15.32,15.44,99995.0
2019-10-03 11:10:00,15.44,15.47,15.42,15.47,103920.0,15.44,15.47,15.42,15.47,103920.0
2019-10-03 11:20:00,15.47,15.47,15.4,15.41,43425.0,15.47,15.47,15.4,15.41,43425.0
2019-10-03 11:30:00,15.41,15.41,15.36,15.36,77385.0,15.41,15.41,15.36,15.36,77385.0
2019-10-03 11:40:00,15.37,15.4,15.36,15.4,69570.0,15.37,15.4,15.36,15.4,69570.0
2019-10-03 11:50:00,15.4,15.41,15.37,15.38,51745.0,15.4,15.41,15.37,15.38,51745.0
2019-10-03 12:00:00,15.38,15.41,15.37,15.4,76765.0,15.38,15.41,15.37,15.4,76765.0
2019-10-03 12:10:00,15.4,15.43,15.37,15.37,52295.0,15.4,15.43,15.37,15.37,52295.0
2019-10-03 12:20:00,15.37,15.44,15.36,15.44,30445.0,15.37,15.44,15.36,15.44,30445.0
2019-10-03 12:30:00,15.44,15.45,15.42,15.45,31800.0,15.44,15.45,15.42,15.45,31800.0
2019-10-03 12:40:00,15.44,15.45,15.43,15.45,28575.0,15.44,15.45,15.43,15.45,28575.0
2019-10-03 12:50:00,15.45,15.46,15.43,15.45,31750.0,15.45,15.46,15.43,15.45,31750.0
2019-10-03 13:00:00,15.45,15.45,15.43,15.43,33655.0,15.45,15.45,15.43,15.43,33655.0
2019-10-03 13:10:00,15.43,15.45,15.42,15.43,37370.0,15.43,15.45,15.42,15.43,37370.0
2019-10-03 13:20:00,15.43,15.46,15.43,15.44,39000.0,15.43,15.46,15.43,15.44,39000.0
2019-10-03 13:30:00,15.44,15.47,15.44,15.47,32335.0,15.44,15.47,15.44,15.47,32335.0
2019-10-03 13:40:00,15.47,15.52,15.47,15.5,40180.0,15.47,15.52,15.47,15.5,40180.0
2019-10-03 13:50:00,15.5,15.54,15.5,15.53,55855.0,15.5,15.54,15.5,15.53,55855.0
2019-10-03 14:00:00,15.54,15.54,15.51,15.52,54910.0,15.54,15.54,15.51,15.52,54910.0
2019-10-03 14:10:00,15.52,15.54,15.5,15.53,59490.0,15.52,15.54,15.5,15.53,59490.0
2019-10-03 14:20:00,15.53,15.55,15.53,15.55,54320.0,15.53,15.55,15.53,15.55,54320.0
2019-10-03 14:30:00,15.55,15.56,15.54,15.54,58875.0,15.55,15.56,15.54,15.54,58875.0
2019-10-03 14:40:00,15.54,15.55,15.52,15.53,64015.0,15.54,15.55,15.52,15.53,64015.0
2019-10-03 14:50:00,15.53,15.56,15.53,15.54,62040.0,15.53,15.56,15.53,15.54,62040.0
2019-10-03 15:00:00,15.54,15.55,15.46,15.48,201780.0,15.54,15.55,15.46,15.48,201780.0
2019-10-03 15:10:00,15.48,15.5,15.45,15.46,37185.0,15.48,15.5,15.45,15.46,37185.0
2019-10-03 15:20:00,15.46,15.46,15.41,15.43,78020.0,15.46,15.46,15.41,15.43,78020.0
2019-10-03 15:30:00,15.43,15.44,15.41,15.43,119340.0,15.43,15.44,15.41,15.43,119340.0
2019-10-03 15:40:00,15.43,15.46,15.43,15.43,128810.0,15.43,15.46,15.43,15.43,128810.0
2019-10-03 15:50:00,15.43,15.48,15.43,15.47,426500.0,15.43,15.48,15.43,15.47,426500.0
2019-10-04 09:30:00,15.58,15.64,15.47,15.57,111125.0,15.58,15.64,15.47,15.57,111125.0
2019-10-04 09:40:00,15.58,15.59,15.42,15.48,218980.0,15.58,15.59,15.42,15.48,218980.0
2019-10-04 09:50:00,15.48,15.52,15.44,15.52,65350.0,15.48,15.52,15.44,15.52,65350.0
2019-10-04 10:00:00,15.51,15.54,15.46,15.47,304730.0,15.51,15.54,15.46,15.47,304730.0
2019-10-04 10:10:00,15.47,15.48,15.42,15.42,56535.0,15.47,15.48,15.42,15.42,56535.0
2019-10-04 10:20:00,15.42,15.43,15.38,15.39,65670.0,15.42,15.43,15.38,15.39,65670.0
2019-10-04 10:30:00,15.38,15.39,15.35,15.36,165125.0,15.38,15.39,15.35,15.36,165125.0
2019-10-04 10:40:00,15.38,15.39,15.35,15.38,225940.0,15.38,15.39,15.35,15.38,225940.0
2019-10-04 10:50:00,15.39,15.44,15.39,15.4,42445.0,15.39,15.44,15.39,15.4,42445.0
2019-10-04 11:00:00,15.4,15.43,15.39,15.39,65870.0,15.4,15.43,15.39,15.39,65870.0
2019-10-04 11:10:00,15.39,15.4,15.35,15.38,87415.0,15.39,15.4,15.35,15.38,87415.0
2019-10-04 11:20:00,15.37,15.44,15.37,15.42,25500.0,15.37,15.44,15.37,15.42,25500.0
2019-10-04 11:30:00,15.42,15.46,15.42,15.44,37460.0,15.42,15.46,15.42,15.44,37460.0
2019-10-04 11:40:00,15.46,15.48,15.43,15.48,29890.0,15.46,15.48,15.43,15.48,29890.0
2019-10-04 11:50:00,15.48,15.49,15.46,15.46,34150.0,15.48,15.49,15.46,15.46,34150.0
2019-10-04 12:00:00,15.45,15.47,15.45,15.46,15500.0,15.45,15.47,15.45,15.46,15500.0
2019-10-04 12:10:00,15.45,15.46,15.43,15.44,25370.0,15.45,15.46,15.43,15.44,25370.0
2019-10-04 12:20:00,15.44,15.44,15.41,15.41,34000.0,15.44,15.44,15.41,15.41,34000.0
2019-10-04 12:30:00,15.41,15.41,15.4,15.4,41095.0,15.41,15.41,15.4,15.4,41095.0
2019-10-04 12:40:00,15.4,15.4,15.39,15.4,53300.0,15.4,15.4,15.39,15.4,53300.0
2019-10-04 12:50:00,15.4,15.4,15.39,15.39,43200.0,15.4,15.4,15.39,15.39,43200.0
2019-10-04 13:00:00,15.39,15.4,15.39,15.39,35735.0,15.39,15.4,15.39,15.39,35735.0
2019-10-04 13:10:00,15.4,15.41,15.39,15.41,61115.0,15.4,15.41,15.39,15.41,61115.0
2019-10-04 13:20:00,15.4,15.42,15.4,15.42,38515.0,15.4,15.42,15.4,15.42,38515.0
2019-10-04 13:30:00,15.42,15.43,15.41,15.42,35455.0,15.42,15.43,15.41,15.42,35455.0
2019-10-04 13:40:00,15.42,15.44,15.4,15.4,58955.0,15.42,15.44,15.4,15.4,58955.0
2019-10-04 13:50:00,15.4,15.41,15.39,15.4,26005.0,15.4,15.41,15.39,15.4,26005.0
2019-10-04 14:00:00,15.41,15.42,15.4,15.42,26000.0,15.41,15.42,15.4,15.42,26000.0
2019-10-04 14:10:00,15.42,15.45,15.42,15.45,37725.0,15.42,15.45,15.42,15.45,37725.0
2019-10-04 14:20:00,15.44,15.45,15.43,15.44,28095.0,15.44,15.45,15.43,15.44,28095.0
2019-10-04 14:30:00,15.45,15.48,15.45,15.46,24470.0,15.45,15.48,15.45,15.46,24470.0
2019-10-04 14:40:00,15.46,15.47,15.45,15.45,23850.0,15.46,15.47,15.45,15.45,23850.0
2019-10-04 14:50:00,15.45,15.47,15.45,15.47,25235.0,15.45,15.47,15.45,15.47,25235.0
2019-10-04 15:00:00,15.46,15.47,15.45,15.47,30285.0,15.46,15.47,15.45,15.47,30285.0
2019-10-04 15:10:00,15.46,15.47,15.45,15.46,35535.0,15.46,15.47,15.45,15.46,35535.0
2019-10-04 15:20:00,15.47,15.47,15.45,15.47,58580.0,15.47,15.47,15.45,15.47,58580.0
2019-10-04 15:30:00,15.47,15.5,15.47,15.49,67855.0,15.47,15.5,15.47,15.49,67855.0
2019-10-04 15:40:00,15.49,15.53,15.49,15.52,60530.0,15.49,15.53,15.49,15.52,60530.0
2019-10-04 15:50:00,15.53,15.53,15.49,15.49,244395.0,15.53,15.53,15.49,15.49,244395.0
2019-10-07 09:30:00,15.5,15.57,15.4,15.5,130735.0,15.5,15.57,15.4,15.5,130735.0
2019-10-07 09:40:00,15.49,15.56,15.48,15.54,72295.0,15.49,15.56,15.48,15.54,72295.0
2019-10-07 09:50:00,15.52,15.64,15.52,15.61,57490.0,15.52,15.64,15.52,15.61,57490.0
2019-10-07 10:00:00,15.61,15.64,15.59,15.63,85220.0,15.61,15.64,15.59,15.63,85220.0
2019-10-07 10:10:00,15.63,15.66,15.62,15.62,31745.0,15.63,15.66,15.62,15.62,31745.0
2019-10-07 10:20:00,15.62,15.64,15.59,15.61,355220.0,15.62,15.64,15.59,15.61,355220.0
2019-10-07 10:30:00,15.61,15.63,15.57,15.58,414590.0,15.61,15.63,15.57,15.58,414590.0
2019-10-07 10:40:00,15.59,15.61,15.55,15.55,79100.0,15.59,15.61,15.55,15.55,79100.0
2019-10-07 10:50:00,15.56,15.59,15.55,15.59,35890.0,15.56,15.59,15.55,15.59,35890.0
2019-10-07 11:00:00,15.59,15.67,15.59,15.67,102550.0,15.59,15.67,15.59,15.67,102550.0
2019-10-07 11:10:00,15.66,15.66,15.61,15.61,28915.0,15.66,15.66,15.61,15.61,28915.0
2019-10-07 11:20:00,15.61,15.61,15.55,15.55,28000.0,15.61,15.61,15.55,15.55,28000.0
2019-10-07 11:30:00,15.56,15.57,15.55,15.55,41985.0,15.56,15.57,15.55,15.55,41985.0
2019-10-07 11:40:00,15.55,15.56,15.52,15.53,34835.0,15.55,15.56,15.52,15.53,34835.0
2019-10-07 11:50:00,15.52,15.58,15.51,15.56,147170.0,15.52,15.58,15.51,15.56,147170.0
2019-10-07 12:00:00,15.56,15.57,15.53,15.53,81310.0,15.56,15.57,15.53,15.53,81310.0
2019-10-07 12:10:00,15.53,15.59,15.53,15.57,44875.0,15.53,15.59,15.53,15.57,44875.0
2019-10-07 12:20:00,15.58,15.58,15.53,15.54,35980.0,15.58,15.58,15.53,15.54,35980.0
2019-10-07 12:30:00,15.54,15.56,15.51,15.54,74030.0,15.54,15.56,15.51,15.54,74030.0
2019-10-07 12:40:00,15.54,15.57,15.53,15.57,49405.0,15.54,15.57,15.53,15.57,49405.0
2019-10-07 12:50:00,15.57,15.57,15.54,15.55,46610.0,15.57,15.57,15.54,15.55,46610.0
2019-10-07 13:00:00,15.56,15.56,15.53,15.53,32075.0,15.56,15.56,15.53,15.53,32075.0
2019-10-07 13:10:00,15.52,15.54,15.52,15.54,48610.0,15.52,15.54,15.52,15.54,48610.0
2019-10-07 13:20:00,15.53,15.57,15.53,15.57,50710.0,15.53,15.57,15.53,15.57,50710.0
2019-10-07 13:30:00,15.57,15.66,15.57,15.66,102500.0,15.57,15.66,15.57,15.66,102500.0
2019-10-07 13:40:00,15.67,15.67,15.63,15.65,120120.0,15.67,15.67,15.63,15.65,120120.0
2019-10-07 13:50:00,15.65,15.65,15.6,15.62,318575.0,15.65,15.65,15.6,15.62,318575.0
2019-10-07 14:00:00,15.63,15.63,15.56,15.57,51330.0,15.63,15.63,15.56,15.57,51330.0
2019-10-07 14:10:00,15.56,15.57,15.53,15.56,78830.0,15.56,15.57,15.53,15.56,78830.0
2019-10-07 14:20:00,15.57,15.57,15.55,15.56,42260.0,15.57,15.57,15.55,15.56,42260.0
2019-10-07 14:30:00,15.56,15.57,15.53,15.54,37685.0,15.56,15.57,15.53,15.54,37685.0
2019-10-07 14:40:00,15.55,15.55,15.53,15.53,22580.0,15.55,15.55,15.53,15.53,22580.0
2019-10-07 14:50:00,15.52,15.53,15.5,15.51,123025.0,15.52,15.53,15.5,15.51,123025.0
2019-10-07 15:00:00,15.51,15.55,15.5,15.55,76800.0,15.51,15.55,15.5,15.55,76800.0
2019-10-07 15:10:00,15.55,15.57,15.54,15.57,70960.0,15.55,15.57,15.54,15.57,70960.0
2019-10-07 15:20:00,15.56,15.57,15.54,15.57,299445.0,15.56,15.57,15.54,15.57,299445.0
2019-10-07 15:30:00,15.57,15.57,15.52,15.54,72615.0,15.57,15.57,15.52,15.54,72615.0
2019-10-07 15:40:00,15.54,15.58,15.53,15.57,542125.0,15.54,15.58,15.53,15.57,542125.0
2019-10-07 15:50:00,15.57,15.57,15.53,15.56,430990.0,15.57,15.57,15.53,15.56,430990.0
2019-10-08 09:30:00,15.4,15.48,15.3,15.35,100525.0,15.4,15.48,15.3,15.35,100525.0
2019-10-08 09:40:00,15.38,15.38,15.25,15.26,119570.0,15.38,15.38,15.25,15.26,119570.0
2019-10-08 09:50:00,15.24,15.24,15.11,15.11,38270.0,15.24,15.24,15.11,15.11,38270.0
2019-10-08 10:00:00,15.12,15.12,15.03,15.04,68150.0,15.12,15.12,15.03,15.04,68150.0
2019-10-08 10:10:00,15.04,15.12,15.04,15.11,65265.0,15.04,15.12,15.04,15.11,65265.0
2019-10-08 10:20:00,15.12,15.14,15.08,15.08,59295.0,15.12,15.14,15.08,15.08,59295.0
2019-10-08 10:30:00,15.08,15.13,15.06,15.13,56115.0,15.08,15.13,15.06,15.13,56115.0
2019-10-08 10:40:00,15.14,15.16,15.1,15.15,151255.0,15.14,15.16,15.1,15.15,151255.0
2019-10-08 10:50:00,15.15,15.22,15.15,15.21,58855.0,15.15,15.22,15.15,15.21,58855.0
2019-10-08 11:00:00,15.21,15.25,15.2,15.25,70730.0,15.21,15.25,15.2,15.25,70730.0
2019-10-08 11:10:00,15.24,15.29,15.23,15.28,70135.0,15.24,15.29,15.23,15.28,70135.0
2019-10-08 11:20:00,15.27,15.28,15.21,15.22,40890.0,15.27,15.28,15.21,15.22,40890.0
2019-10-08 11:30:00,15.22,15.25,15.21,15.24,30675.0,15.22,15.25,15.21,15.24,30675.0
2019-10-08 11:40:00,15.25,15.26,15.23,15.23,48815.0,15.25,15.26,15.23,15.23,48815.0
2019-10-08 11:50:00,15.23,15.33,15.23,15.32,130420.0,15.23,15.33,15.23,15.32,130420.0
2019-10-08 12:00:00,15.32,15.32,15.28,15.3,54545.0,15.32,15.32,15.28,15.3,54545.0
2019-10-08 12:10:00,15.29,15.35,15.29,15.34,52260.0,15.29,15.35,15.29,15.34,52260.0
2019-10-08 12:20:00,15.34,15.41,15.34,15.38,87830.0,15.34,15.41,15.34,15.38,87830.0
2019-10-08 12:30:00,15.38,15.4,15.36,15.37,63685.0,15.38,15.4,15.36,15.37,63685.0
2019-10-08 12:40:00,15.37,15.45,15.37,15.41,67250.0,15.37,15.45,15.37,15.41,67250.0
2019-10-08 12:50:00,15.42,15.42,15.37,15.39,50360.0,15.42,15.42,15.37,15.39,50360.0
2019-10-08 13:00:00,15.39,15.4,15.37,15.38,56430.0,15.39,15.4,15.37,15.38,56430.0
2019-10-08 13:10:00,15.36,15.38,15.35,15.38,39500.0,15.36,15.38,15.35,15.38,39500.0
2019-10-08 13:20:00,15.38,15.39,15.37,15.37,30410.0,15.38,15.39,15.37,15.37,30410.0
2019-10-08 13:30:00,15.37,15.39,15.35,15.36,22170.0,15.37,15.39,15.35,15.36,22170.0
2019-10-08 13:40:00,15.36,15.38,15.36,15.38,33915.0,15.36,15.38,15.36,15.38,33915.0
2019-10-08 13:50:00,15.38,15.38,15.35,15.35,41090.0,15.38,15.38,15.35,15.35,41090.0
2019-10-08 14:00:00,15.36,15.36,15.33,15.35,45010.0,15.36,15.36,15.33,15.35,45010.0
2019-10-08 14:10:00,15.35,15.35,15.33,15.34,29285.0,15.35,15.35,15.33,15.34,29285.0
2019-10-08 14:20:00,15.34,15.35,15.33,15.34,28070.0,15.34,15.35,15.33,15.34,28070.0
2019-10-08 14:30:00,15.34,15.43,15.34,15.41,30295.0,15.34,15.43,15.34,15.41,30295.0
2019-10-08 14:40:00,15.4,15.46,15.4,15.46,35645.0,15.4,15.46,15.4,15.46,35645.0
2019-10-08 14:50:00,15.45,15.46,15.33,15.39,111115.0,15.45,15.46,15.33,15.39,111115.0
2019-10-08 15:00:00,15.4,15.43,15.35,15.37,61305.0,15.4,15.43,15.35,15.37,61305.0
2019-10-08 15:10:00,15.36,15.39,15.35,15.38,68740.0,15.36,15.39,15.35,15.38,68740.0
2019-10-08 15:20:00,15.38,15.4,15.37,15.39,63350.0,15.38,15.4,15.37,15.39,63350.0
2019-10-08 15:30:00,15.38,15.41,15.35,15.36,137070.0,15.38,15.41,15.35,15.36,137070.0
2019-10-08 15:40:00,15.36,15.37,15.3,15.31,189555.0,15.36,15.37,15.3,15.31,189555.0
2019-10-08 15:50:00,15.3,15.32,15.25,15.27,477475.0,15.3,15.32,15.25,15.27,477475.0
2019-10-09 09:30:00,15.45,15.46,15.36,15.43,67585.0,15.45,15.46,15.36,15.43,67585.0
2019-10-09 09:40:00,15.43,15.44,15.39,15.41,41760.0,15.43,15.44,15.39,15.41,41760.0
2019-10-09 09:50:00,15.41,15.44,15.38,15.38,40765.0,15.41,15.44,15.38,15.38,40765.0
2019-10-09 10:00:00,15.42,15.45,15.4,15.44,34350.0,15.42,15.45,15.4,15.44,34350.0
2019-10-09 10:10:00,15.42,15.46,15.4,15.46,98825.0,15.42,15.46,15.4,15.46,98825.0
2019-10-09 10:20:00,15.47,15.52,15.46,15.51,35350.0,15.47,15.52,15.46,15.51,35350.0
2019-10-09 10:30:00,15.51,15.54,15.5,15.53,23415.0,15.51,15.54,15.5,15.53,23415.0
2019-10-09 10:40:00,15.53,15.57,15.53,15.56,26915.0,15.53,15.57,15.53,15.56,26915.0
2019-10-09 10:50:00,15.56,15.57,15.52,15.57,40280.0,15.56,15.57,15.52,15.57,40280.0
2019-10-09 11:00:00,15.57,15.58,15.52,15.53,60365.0,15.57,15.58,15.52,15.53,60365.0
2019-10-09 11:10:00,15.53,15.53,15.51,15.52,21085.0,15.53,15.53,15.51,15.52,21085.0
2019-10-09 11:20:00,15.52,15.52,15.49,15.5,27250.0,15.52,15.52,15.49,15.5,27250.0
2019-10-09 11:30:00,15.5,15.55,15.5,15.54,42110.0,15.5,15.55,15.5,15.54,42110.0
2019-10-09 11:40:00,15.54,15.59,15.54,15.59,78975.0,15.54,15.59,15.54,15.59,78975.0
2019-10-09 11:50:00,15.6,15.62,15.59,15.61,28140.0,15.6,15.62,15.59,15.61,28140.0
2019-10-09 12:00:00,15.61,15.62,15.6,15.61,52360.0,15.61,15.62,15.6,15.61,52360.0
2019-10-09 12:10:00,15.62,15.62,15.6,15.61,24625.0,15.62,15.62,15.6,15.61,24625.0
2019-10-09 12:20:00,15.61,15.63,15.61,15.62,22160.0,15.61,15.63,15.61,15.62,22160.0
2019-10-09 12:30:00,15.63,15.65,15.62,15.63,29135.0,15.63,15.65,15.62,15.63,29135.0
2019-10-09 12:40:00,15.64,15.65,15.62,15.63,68790.0,15.64,15.65,15.62,15.63,68790.0
2019-10-09 12:50:00,15.63,15.64,15.61,15.64,33000.0,15.63,15.64,15.61,15.64,33000.0
2019-10-09 13:00:00,15.64,15.66,15.62,15.63,57660.0,15.64,15.66,15.62,15.63,57660.0
2019-10-09 13:10:00,15.63,15.63,15.6,15.61,30245.0,15.63,15.63,15.6,15.61,30245.0
2019-10-09 13:20:00,15.61,15.62,15.6,15.61,28875.0,15.61,15.62,15.6,15.61,28875.0
2019-10-09 13:30:00,15.61,15.62,15.58,15.59,65130.0,15.61,15.62,15.58,15.59,65130.0
2019-10-09 13:40:00,15.59,15.61,15.59,15.61,21500.0,15.59,15.61,15.59,15.61,21500.0
2019-10-09 13:50:00,15.62,15.64,15.62,15.63,56490.0,15.62,15.64,15.62,15.63,56490.0
2019-10-09 14:00:00,15.62,15.64,15.62,15.63,35360.0,15.62,15.64,15.62,15.63,35360.0
2019-10-09 14:10:00,15.63,15.67,15.63,15.66,65395.0,15.63,15.67,15.63,15.66,65395.0
2019-10-09 14:20:00,15.66,15.68,15.66,15.67,62500.0,15.66,15.68,15.66,15.67,62500.0
2019-10-09 14:30:00,15.67,15.69,15.67,15.67,45195.0,15.67,15.69,15.67,15.67,45195.0
2019-10-09 14:40:00,15.68,15.69,15.67,15.68,33645.0,15.68,15.69,15.67,15.68,33645.0
2019-10-09 14:50:00,15.69,15.7,15.67,15.68,44455.0,15.69,15.7,15.67,15.68,44455.0
2019-10-09 15:00:00,15.68,15.68,15.67,15.67,34280.0,15.68,15.68,15.67,15.67,34280.0
2019-10-09 15:10:00,15.67,15.69,15.66,15.67,64185.0,15.67,15.69,15.66,15.67,64185.0
2019-10-09 15:20:00,15.67,15.67,15.66,15.66,46180.0,15.67,15.67,15.66,15.66,46180.0
2019-10-09 15:30:00,15.66,15.67,15.65,15.67,71995.0,15.66,15.67,15.65,15.67,71995.0
2019-10-09 15:40:00,15.67,15.67,15.58,15.62,181185.0,15.67,15.67,15.58,15.62,181185.0
2019-10-09 15:50:00,15.62,15.63,15.57,15.58,653525.0,15.62,15.63,15.57,15.58,653525.0
2019-10-10 09:30:00,15.4,15.56,15.31,15.56,376595.0,15.4,15.56,15.31,15.56,376595.0
2019-10-10 09:40:00,15.54,15.54,15.4,15.46,125440.0,15.54,15.54,15.4,15.46,125440.0
2019-10-10 09:50:00,15.45,15.54,15.45,15.49,86370.0,15.45,15.54,15.45,15.49,86370.0
2019-10-10 10:00:00,15.49,15.5,15.43,15.43,41560.0,15.49,15.5,15.43,15.43,41560.0
2019-10-10 10:10:00,15.43,15.51,15.42,15.51,57555.0,15.43,15.51,15.42,15.51,57555.0
2019-10-10 10:20:00,15.5,15.52,15.49,15.49,20675.0,15.5,15.52,15.49,15.49,20675.0
2019-10-10 10:30:00,15.51,15.52,15.48,15.51,44180.0,15.51,15.52,15.48,15.51,44180.0
2019-10-10 10:40:00,15.49,15.49,15.46,15.46,18500.0,15.49,15.49,15.46,15.46,18500.0
2019-10-10 10:50:00,15.46,15.56,15.45,15.53,71100.0,15.46,15.56,15.45,15.53,71100.0
2019-10-10 11:00:00,15.54,15.55,15.52,15.53,59185.0,15.54,15.55,15.52,15.53,59185.0
2019-10-10 11:10:00,15.53,15.55,15.52,15.54,28305.0,15.53,15.55,15.52,15.54,28305.0
2019-10-10 11:20:00,15.54,15.55,15.53,15.54,24075.0,15.54,15.55,15.53,15.54,24075.0
2019-10-10 11:30:00,15.53,15.55,15.52,15.53,28630.0,15.53,15.55,15.52,15.53,28630.0
2019-10-10 11:40:00,15.53,15.54,15.53,15.54,24630.0,15.53,15.54,15.53,15.54,24630.0
2019-10-10 11:50:00,15.54,15.55,15.51,15.52,24195.0,15.54,15.55,15.51,15.52,24195.0
2019-10-10 12:00:00,15.51,15.54,15.51,15.52,37860.0,15.51,15.54,15.51,15.52,37860.0
2019-10-10 12:10:00,15.52,15.55,15.52,15.55,20690.0,15.52,15.55,15.52,15.55,20690.0
2019-10-10 12:20:00,15.54,15.55,15.51,15.51,20060.0,15.54,15.55,15.51,15.51,20060.0
2019-10-10 12:30:00,15.51,15.52,15.48,15.5,35055.0,15.51,15.52,15.48,15.5,35055.0
2019-10-10 12:40:00,15.5,15.53,15.5,15.53,14670.0,15.5,15.53,15.5,15.53,14670.0
2019-10-10 12:50:00,15.53,15.54,15.52,15.54,32920.0,15.53,15.54,15.52,15.54,32920.0
2019-10-10 13:00:00,15.54,15.55,15.53,15.55,16690.0,15.54,15.55,15.53,15.55,16690.0
2019-10-10 13:10:00,15.55,15.56,15.54,15.55,24150.0,15.55,15.56,15.54,15.55,24150.0
2019-10-10 13:20:00,15.55,15.56,15.55,15.55,23035.0,15.55,15.56,15.55,15.55,23035.0
2019-10-10 13:30:00,15.55,15.55,15.52,15.53,44180.0,15.55,15.55,15.52,15.53,44180.0
2019-10-10 13:40:00,15.53,15.56,15.52,15.55,33275.0,15.53,15.56,15.52,15.55,33275.0
2019-10-10 13:50:00,15.55,15.56,15.55,15.55,16665.0,15.55,15.56,15.55,15.55,16665.0
2019-10-10 14:00:00,15.55,15.57,15.49,15.52,86100.0,15.55,15.57,15.49,15.52,86100.0
2019-10-10 14:10:00,15.51,15.61,15.51,15.58,53925.0,15.51,15.61,15.51,15.58,53925.0
2019-10-10 14:20:00,15.58,15.59,15.55,15.57,29035.0,15.58,15.59,15.55,15.57,29035.0
2019-10-10 14:30:00,15.56,15.58,15.56,15.58,135505.0,15.56,15.58,15.56,15.58,135505.0
2019-10-10 14:40:00,15.58,15.58,15.54,15.57,72675.0,15.58,15.58,15.54,15.57,72675.0
2019-10-10 14:50:00,15.57,15.58,15.55,15.56,37485.0,15.57,15.58,15.55,15.56,37485.0
2019-10-10 15:00:00,15.55,15.56,15.52,15.52,50530.0,15.55,15.56,15.52,15.52,50530.0
2019-10-10 15:10:00,15.52,15.54,15.5,15.52,89420.0,15.52,15.54,15.5,15.52,89420.0
2019-10-10 15:20:00,15.53,15.55,15.52,15.54,57565.0,15.53,15.55,15.52,15.54,57565.0
2019-10-10 15:30:00,15.54,15.55,15.51,15.52,64980.0,15.54,15.55,15.51,15.52,64980.0
2019-10-10 15:40:00,15.52,15.54,15.51,15.53,233630.0,15.52,15.54,15.51,15.53,233630.0
2019-10-10 15:50:00,15.53,15.54,15.48,15.51,384580.0,15.53,15.54,15.48,15.51,384580.0
2019-10-11 09:30:00,15.65,15.85,15.63,15.85,86925.0,15.65,15.85,15.63,15.85,86925.0
2019-10-11 09:40:00,15.85,15.92,15.8,15.91,80675.0,15.85,15.92,15.8,15.91,80675.0
2019-10-11 09:50:00,15.91,15.94,15.87,15.88,65135.0,15.91,15.94,15.87,15.88,65135.0
2019-10-11 10:00:00,15.88,15.94,15.86,15.93,47525.0,15.88,15.94,15.86,15.93,47525.0
2019-10-11 10:10:00,15.93,15.95,15.88,15.91,76360.0,15.93,15.95,15.88,15.91,76360.0
2019-10-11 10:20:00,15.91,15.91,15.87,15.91,74195.0,15.91,15.91,15.87,15.91,74195.0
2019-10-11 10:30:00,15.9,15.93,15.87,15.87,42910.0,15.9,15.93,15.87,15.87,42910.0
2019-10-11 10:40:00,15.86,15.87,15.82,15.85,51760.0,15.86,15.87,15.82,15.85,51760.0
2019-10-11 10:50:00,15.84,15.86,15.84,15.85,25615.0,15.84,15.86,15.84,15.85,25615.0
2019-10-11 11:00:00,15.85,15.86,15.83,15.84,41250.0,15.85,15.86,15.83,15.84,41250.0
2019-10-11 11:10:00,15.85,15.86,15.83,15.85,48375.0,15.85,15.86,15.83,15.85,48375.0
2019-10-11 11:20:00,15.85,15.86,15.8,15.81,114325.0,15.85,15.86,15.8,15.81,114325.0
2019-10-11 11:30:00,15.81,15.85,15.8,15.85,21625.0,15.81,15.85,15.8,15.85,21625.0
2019-10-11 11:40:00,15.84,15.84,15.79,15.81,68315.0,15.84,15.84,15.79,15.81,68315.0
2019-10-11 11:50:00,15.8,15.8,15.78,15.79,113510.0,15.8,15.8,15.78,15.79,113510.0
2019-10-11 12:00:00,15.81,15.81,15.76,15.76,60535.0,15.81,15.81,15.76,15.76,60535.0
2019-10-11 12:10:00,15.75,15.76,15.74,15.76,34300.0,15.75,15.76,15.74,15.76,34300.0
2019-10-11 12:20:00,15.75,15.79,15.75,15.79,34605.0,15.75,15.79,15.75,15.79,34605.0
2019-10-11 12:30:00,15.79,15.81,15.73,15.78,83115.0,15.79,15.81,15.73,15.78,83115.0
2019-10-11 12:40:00,15.79,15.88,15.79,15.88,64820.0,15.79,15.88,15.79,15.88,64820.0
2019-10-11 12:50:00,15.87,15.9,15.87,15.9,47285.0,15.87,15.9,15.87,15.9,47285.0
2019-10-11 13:00:00,15.9,15.92,15.89,15.89,55655.0,15.9,15.92,15.89,15.89,55655.0
2019-10-11 13:10:00,15.9,15.91,15.89,15.91,38060.0,15.9,15.91,15.89,15.91,38060.0
2019-10-11 13:20:00,15.91,16.0,15.9,15.95,265350.0,15.91,16.0,15.9,15.95,265350.0
2019-10-11 13:30:00,15.95,15.97,15.93,15.97,38890.0,15.95,15.97,15.93,15.97,38890.0
2019-10-11 13:40:00,15.97,15.97,15.94,15.94,32830.0,15.97,15.97,15.94,15.94,32830.0
2019-10-11 13:50:00,15.95,15.97,15.94,15.96,35815.0,15.95,15.97,15.94,15.96,35815.0
2019-10-11 14:00:00,15.96,15.99,15.94,15.94,105700.0,15.96,15.99,15.94,15.94,105700.0
2019-10-11 14:10:00,15.93,15.94,15.91,15.92,62500.0,15.93,15.94,15.91,15.92,62500.0
2019-10-11 14:20:00,15.92,15.94,15.92,15.93,57510.0,15.92,15.94,15.92,15.93,57510.0
2019-10-11 14:30:00,15.92,15.93,15.9,15.93,27085.0,15.92,15.93,15.9,15.93,27085.0
2019-10-11 14:40:00,15.93,15.93,15.92,15.93,24855.0,15.93,15.93,15.92,15.93,24855.0
2019-10-11 14:50:00,15.92,15.94,15.91,15.93,36860.0,15.92,15.94,15.91,15.93,36860.0
2019-10-11 15:00:00,15.93,15.94,15.93,15.93,22135.0,15.93,15.94,15.93,15.93,22135.0
2019-10-11 15:10:00,15.93,15.94,15.92,15.94,34335.0,15.93,15.94,15.92,15.94,34335.0
2019-10-11 15:20:00,15.94,15.95,15.93,15.94,42380.0,15.94,15.95,15.93,15.94,42380.0
2019-10-11 15:30:00,15.94,15.94,15.89,15.93,108285.0,15.94,15.94,15.89,15.93,108285.0
2019-10-11 15:40:00,15.94,15.94,15.85,15.86,114825.0,15.94,15.94,15.85,15.86,114825.0
2019-10-11 15:50:00,15.86,15.86,15.82,15.83,304480.0,15.86,15.86,15.82,15.83,304480.0
2019-10-14 09:30:00,15.85,15.89,15.8,15.89,66515.0,15.85,15.89,15.8,15.89,66515.0
2019-10-14 09:40:00,15.86,15.86,15.78,15.83,42250.0,15.86,15.86,15.78,15.83,42250.0
2019-10-14 09:50:00,15.82,15.84,15.82,15.84,27160.0,15.82,15.84,15.82,15.84,27160.0
2019-10-14 10:00:00,15.83,15.87,15.83,15.87,27150.0,15.83,15.87,15.83,15.87,27150.0
2019-10-14 10:10:00,15.88,15.88,15.81,15.81,19620.0,15.88,15.88,15.81,15.81,19620.0
2019-10-14 10:20:00,15.81,15.85,15.79,15.84,31930.0,15.81,15.85,15.79,15.84,31930.0
2019-10-14 10:30:00,15.83,15.88,15.83,15.88,22340.0,15.83,15.88,15.83,15.88,22340.0
2019-10-14 10:40:00,15.88,15.93,15.87,15.9,51995.0,15.88,15.93,15.87,15.9,51995.0
2019-10-14 10:50:00,15.9,15.93,15.88,15.93,12500.0,15.9,15.93,15.88,15.93,12500.0
2019-10-14 11:00:00,15.94,15.94,15.88,15.89,10700.0,15.94,15.94,15.88,15.89,10700.0
2019-10-14 11:10:00,15.89,15.9,15.87,15.87,22240.0,15.89,15.9,15.87,15.87,22240.0
2019-10-14 11:20:00,15.86,15.87,15.84,15.84,31295.0,15.86,15.87,15.84,15.84,31295.0
2019-10-14 11:30:00,15.85,15.88,15.85,15.88,15490.0,15.85,15.88,15.85,15.88,15490.0
2019-10-14 11:40:00,15.88,15.88,15.85,15.86,10000.0,15.88,15.88,15.85,15.86,10000.0
2019-10-14 11:50:00,15.84,15.85,15.83,15.85,11290.0,15.84,15.85,15.83,15.85,11290.0
2019-10-14 12:00:00,15.84,15.85,15.83,15.84,13500.0,15.84,15.85,15.83,15.84,13500.0
2019-10-14 12:10:00,15.84,15.88,15.83,15.86,42415.0,15.84,15.88,15.83,15.86,42415.0
2019-10-14 12:20:00,15.85,15.85,15.83,15.84,12250.0,15.85,15.85,15.83,15.84,12250.0
2019-10-14 12:30:00,15.83,15.84,15.81,15.83,18625.0,15.83,15.84,15.81,15.83,18625.0
2019-10-14 12:40:00,15.83,15.85,15.83,15.83,13250.0,15.83,15.85,15.83,15.83,13250.0
2019-10-14 12:50:00,15.83,15.85,15.82,15.85,24560.0,15.83,15.85,15.82,15.85,24560.0
2019-10-14 13:00:00,15.85,15.87,15.85,15.86,19550.0,15.85,15.87,15.85,15.86,19550.0
2019-10-14 13:10:00,15.86,15.86,15.85,15.85,21715.0,15.86,15.86,15.85,15.85,21715.0
2019-10-14 13:20:00,15.86,15.87,15.85,15.87,21330.0,15.86,15.87,15.85,15.87,21330.0
2019-10-14 13:30:00,15.86,15.87,15.84,15.85,13500.0,15.86,15.87,15.84,15.85,13500.0
2019-10-14 13:40:00,15.85,15.87,15.85,15.86,12000.0,15.85,15.87,15.85,15.86,12000.0
2019-10-14 13:50:00,15.86,15.86,15.85,15.86,17750.0,15.86,15.86,15.85,15.86,17750.0
2019-10-14 14:00:00,15.86,15.86,15.85,15.86,11625.0,15.86,15.86,15.85,15.86,11625.0
2019-10-14 14:10:00,15.86,15.88,15.86,15.87,22625.0,15.86,15.88,15.86,15.87,22625.0
2019-10-14 14:20:00,15.86,15.87,15.85,15.85,13580.0,15.86,15.87,15.85,15.85,13580.0
2019-10-14 14:30:00,15.85,15.85,15.84,15.84,30900.0,15.85,15.85,15.84,15.84,30900.0
2019-10-14 14:40:00,15.85,15.87,15.85,15.86,18175.0,15.85,15.87,15.85,15.86,18175.0
2019-10-14 14:50:00,15.86,15.86,15.86,15.86,11500.0,15.86,15.86,15.86,15.86,11500.0
2019-10-14 15:00:00,15.85,15.85,15.84,15.85,29855.0,15.85,15.85,15.84,15.85,29855.0
2019-10-14 15:10:00,15.84,15.86,15.84,15.86,21670.0,15.84,15.86,15.84,15.86,21670.0
2019-10-14 15:20:00,15.86,15.87,15.85,15.86,19610.0,15.86,15.87,15.85,15.86,19610.0
2019-10-14 15:30:00,15.86,15.86,15.84,15.85,45920.0,15.86,15.86,15.84,15.85,45920.0
2019-10-14 15:40:00,15.85,15.85,15.84,15.84,58885.0,15.85,15.85,15.84,15.84,58885.0
2019-10-14 15:50:00,15.84,15.86,15.83,15.86,424160.0,15.84,15.86,15.83,15.86,424160.0
2019-10-15 09:30:00,15.96,15.99,15.84,15.95,77510.0,15.96,15.99,15.84,15.95,77510.0
2019-10-15 09:40:00,15.94,15.96,15.9,15.9,33040.0,15.94,15.96,15.9,15.9,33040.0
2019-10-15 09:50:00,15.91,15.91,15.85,15.88,23815.0,15.91,15.91,15.85,15.88,23815.0
2019-10-15 10:00:00,15.89,15.91,15.87,15.89,31205.0,15.89,15.91,15.87,15.89,31205.0
2019-10-15 10:10:00,15.89,15.92,15.88,15.92,22970.0,15.89,15.92,15.88,15.92,22970.0
2019-10-15 10:20:00,15.91,15.92,15.88,15.91,25620.0,15.91,15.92,15.88,15.91,25620.0
2019-10-15 10:30:00,15.91,15.95,15.9,15.93,50875.0,15.91,15.95,15.9,15.93,50875.0
2019-10-15 10:40:00,15.93,15.95,15.89,15.89,38595.0,15.93,15.95,15.89,15.89,38595.0
2019-10-15 10:50:00,15.9,15.92,15.88,15.9,92280.0,15.9,15.92,15.88,15.9,92280.0
2019-10-15 11:00:00,15.91,15.91,15.85,15.88,117955.0,15.91,15.91,15.85,15.88,117955.0
2019-10-15 11:10:00,15.88,15.92,15.87,15.9,49435.0,15.88,15.92,15.87,15.9,49435.0
2019-10-15 11:20:00,15.91,15.91,15.88,15.91,42405.0,15.91,15.91,15.88,15.91,42405.0
2019-10-15 11:30:00,15.9,15.9,15.85,15.85,40350.0,15.9,15.9,15.85,15.85,40350.0
2019-10-15 11:40:00,15.85,15.88,15.85,15.88,23725.0,15.85,15.88,15.85,15.88,23725.0
2019-10-15 11:50:00,15.87,15.88,15.86,15.87,29640.0,15.87,15.88,15.86,15.87,29640.0
2019-10-15 12:00:00,15.88,15.88,15.85,15.85,31645.0,15.88,15.88,15.85,15.85,31645.0
2019-10-15 12:10:00,15.85,15.9,15.85,15.89,48740.0,15.85,15.9,15.85,15.89,48740.0
2019-10-15 12:20:00,15.89,15.9,15.86,15.86,26950.0,15.89,15.9,15.86,15.86,26950.0
2019-10-15 12:30:00,15.87,15.9,15.87,15.89,22855.0,15.87,15.9,15.87,15.89,22855.0
2019-10-15 12:40:00,15.89,15.9,15.88,15.88,35210.0,15.89,15.9,15.88,15.88,35210.0
2019-10-15 12:50:00,15.88,15.91,15.87,15.91,43180.0,15.88,15.91,15.87,15.91,43180.0
2019-10-15 13:00:00,15.91,15.93,15.9,15.91,42510.0,15.91,15.93,15.9,15.91,42510.0
2019-10-15 13:10:00,15.92,15.95,15.91,15.92,38905.0,15.92,15.95,15.91,15.92,38905.0
2019-10-15 13:20:00,15.92,15.93,15.9,15.92,32140.0,15.92,15.93,15.9,15.92,32140.0
2019-10-15 13:30:00,15.92,15.92,15.9,15.91,34375.0,15.92,15.92,15.9,15.91,34375.0
2019-10-15 13:40:00,15.9,15.9,15.87,15.87,29215.0,15.9,15.9,15.87,15.87,29215.0
2019-10-15 13:50:00,15.88,15.9,15.88,15.89,21795.0,15.88,15.9,15.88,15.89,21795.0
2019-10-15 14:00:00,15.89,15.89,15.87,15.87,56195.0,15.89,15.89,15.87,15.87,56195.0
2019-10-15 14:10:00,15.87,15.87,15.84,15.84,49030.0,15.87,15.87,15.84,15.84,49030.0
2019-10-15 14:20:00,15.84,15.85,15.8,15.81,64240.0,15.84,15.85,15.8,15.81,64240.0
2019-10-15 14:30:00,15.82,15.85,15.81,15.85,48125.0,15.82,15.85,15.81,15.85,48125.0
2019-10-15 14:40:00,15.85,15.86,15.83,15.83,42630.0,15.85,15.86,15.83,15.83,42630.0
2019-10-15 14:50:00,15.83,15.83,15.79,15.81,242000.0,15.83,15.83,15.79,15.81,242000.0
2019-10-15 15:00:00,15.81,15.81,15.78,15.78,108040.0,15.81,15.81,15.78,15.78,108040.0
2019-10-15 15:10:00,15.78,15.78,15.76,15.77,86370.0,15.78,15.78,15.76,15.77,86370.0
2019-10-15 15:20:00,15.77,15.8,15.77,15.79,144115.0,15.77,15.8,15.77,15.79,144115.0
2019-10-15 15:30:00,15.79,15.79,15.76,15.77,99785.0,15.79,15.79,15.76,15.77,99785.0
2019-10-15 15:40:00,15.77,15.78,15.75,15.75,180005.0,15.77,15.78,15.75,15.75,180005.0
2019-10-15 15:50:00,15.75,15.77,15.73,15.74,464210.0,15.75,15.77,15.73,15.74,464210.0
2019-10-16 09:30:00,15.52,15.62,15.34,15.35,205240.0,15.52,15.62,15.34,15.35,205240.0
2019-10-16 09:40:00,15.35,15.35,15.16,15.21,159940.0,15.35,15.35,15.16,15.21,159940.0
2019-10-16 09:50:00,15.22,15.26,15.14,15.25,213155.0,15.22,15.26,15.14,15.25,213155.0
2019-10-16 10:00:00,15.27,15.37,15.24,15.35,191460.0,15.27,15.37,15.24,15.35,191460.0
2019-10-16 10:10:00,15.35,15.43,15.35,15.39,104625.0,15.35,15.43,15.35,15.39,104625.0
2019-10-16 10:20:00,15.38,15.4,15.35,15.38,83295.0,15.38,15.4,15.35,15.38,83295.0
2019-10-16 10:30:00,15.38,15.42,15.36,15.42,57940.0,15.38,15.42,15.36,15.42,57940.0
2019-10-16 10:40:00,15.42,15.47,15.41,15.43,66155.0,15.42,15.47,15.41,15.43,66155.0
2019-10-16 10:50:00,15.43,15.45,15.41,15.43,84000.0,15.43,15.45,15.41,15.43,84000.0
2019-10-16 11:00:00,15.42,15.48,15.41,15.47,45915.0,15.42,15.48,15.41,15.47,45915.0
2019-10-16 11:10:00,15.47,15.47,15.42,15.42,58190.0,15.47,15.47,15.42,15.42,58190.0
2019-10-16 11:20:00,15.42,15.44,15.41,15.41,54160.0,15.42,15.44,15.41,15.41,54160.0
2019-10-16 11:30:00,15.41,15.41,15.37,15.38,93525.0,15.41,15.41,15.37,15.38,93525.0
2019-10-16 11:40:00,15.37,15.41,15.36,15.41,73750.0,15.37,15.41,15.36,15.41,73750.0
2019-10-16 11:50:00,15.41,15.42,15.39,15.39,73665.0,15.41,15.42,15.39,15.39,73665.0
2019-10-16 12:00:00,15.39,15.43,15.39,15.43,48295.0,15.39,15.43,15.39,15.43,48295.0
2019-10-16 12:10:00,15.43,15.44,15.41,15.42,59325.0,15.43,15.44,15.41,15.42,59325.0
2019-10-16 12:20:00,15.42,15.42,15.39,15.39,60330.0,15.42,15.42,15.39,15.39,60330.0
2019-10-16 12:30:00,15.4,15.41,15.38,15.41,45250.0,15.4,15.41,15.38,15.41,45250.0
2019-10-16 12:40:00,15.41,15.45,15.41,15.45,42470.0,15.41,15.45,15.41,15.45,42470.0
2019-10-16 12:50:00,15.46,15.46,15.44,15.46,63270.0,15.46,15.46,15.44,15.46,63270.0
2019-10-16 13:00:00,15.46,15.47,15.45,15.46,77040.0,15.46,15.47,15.45,15.46,77040.0
2019-10-16 13:10:00,15.46,15.46,15.43,15.44,46675.0,15.46,15.46,15.43,15.44,46675.0
2019-10-16 13:20:00,15.44,15.45,15.42,15.45,44500.0,15.44,15.45,15.42,15.45,44500.0
2019-10-16 13:30:00,15.45,15.49,15.45,15.49,60665.0,15.45,15.49,15.45,15.49,60665.0
2019-10-16 13:40:00,15.49,15.52,15.49,15.5,218520.0,15.49,15.52,15.49,15.5,218520.0
2019-10-16 13:50:00,15.49,15.5,15.45,15.46,51100.0,15.49,15.5,15.45,15.46,51100.0
2019-10-16 14:00:00,15.46,15.49,15.46,15.48,52285.0,15.46,15.49,15.46,15.48,52285.0
2019-10-16 14:10:00,15.48,15.53,15.47,15.51,189710.0,15.48,15.53,15.47,15.51,189710.0
2019-10-16 14:20:00,15.51,15.52,15.47,15.48,76360.0,15.51,15.52,15.47,15.48,76360.0
2019-10-16 14:30:00,15.48,15.49,15.46,15.47,101205.0,15.48,15.49,15.46,15.47,101205.0
2019-10-16 14:40:00,15.47,15.51,15.47,15.51,153640.0,15.47,15.51,15.47,15.51,153640.0
2019-10-16 14:50:00,15.51,15.54,15.51,15.53,51815.0,15.51,15.54,15.51,15.53,51815.0
2019-10-16 15:00:00,15.53,15.55,15.52,15.55,63120.0,15.53,15.55,15.52,15.55,63120.0
2019-10-16 15:10:00,15.55,15.55,15.53,15.54,100510.0,15.55,15.55,15.53,15.54,100510.0
2019-10-16 15:20:00,15.53,15.55,15.53,15.54,102500.0,15.53,15.55,15.53,15.54,102500.0
2019-10-16 15:30:00,15.54,15.56,15.53,15.53,113830.0,15.54,15.56,15.53,15.53,113830.0
2019-10-16 15:40:00,15.53,15.54,15.51,15.54,175875.0,15.53,15.54,15.51,15.54,175875.0
2019-10-16 15:50:00,15.54,15.57,15.54,15.55,444575.0,15.54,15.57,15.54,15.55,444575.0
2019-10-17 09:30:00,15.57,15.7,15.51,15.52,107130.0,15.57,15.7,15.51,15.52,107130.0
2019-10-17 09:40:00,15.52,15.65,15.52,15.65,21340.0,15.52,15.65,15.52,15.65,21340.0
2019-10-17 09:50:00,15.65,15.73,15.63,15.69,62005.0,15.65,15.73,15.63,15.69,62005.0
2019-10-17 10:00:00,15.7,15.8,15.7,15.79,65480.0,15.7,15.8,15.7,15.79,65480.0
2019-10-17 10:10:00,15.8,15.82,15.78,15.79,95660.0,15.8,15.82,15.78,15.79,95660.0
2019-10-17 10:20:00,15.79,15.81,15.73,15.74,80400.0,15.79,15.81,15.73,15.74,80400.0
2019-10-17 10:30:00,15.75,15.78,15.73,15.77,70525.0,15.75,15.78,15.73,15.77,70525.0
2019-10-17 10:40:00,15.77,15.77,15.71,15.71,70795.0,15.77,15.77,15.71,15.71,70795.0
2019-10-17 10:50:00,15.71,15.77,15.71,15.74,67845.0,15.71,15.77,15.71,15.74,67845.0
2019-10-17 11:00:00,15.73,15.73,15.68,15.71,51685.0,15.73,15.73,15.68,15.71,51685.0
2019-10-17 11:10:00,15.71,15.76,15.71,15.75,40275.0,15.71,15.76,15.71,15.75,40275.0
2019-10-17 11:20:00,15.75,15.75,15.72,15.72,20840.0,15.75,15.75,15.72,15.72,20840.0
2019-10-17 11:30:00,15.71,15.72,15.69,15.72,60705.0,15.71,15.72,15.69,15.72,60705.0
2019-10-17 11:40:00,15.72,15.76,15.71,15.74,75425.0,15.72,15.76,15.71,15.74,75425.0
2019-10-17 11:50:00,15.74,15.75,15.72,15.74,37215.0,15.74,15.75,15.72,15.74,37215.0
2019-10-17 12:00:00,15.75,15.75,15.72,15.75,81960.0,15.75,15.75,15.72,15.75,81960.0
2019-10-17 12:10:00,15.75,15.76,15.73,15.76,36140.0,15.75,15.76,15.73,15.76,36140.0
2019-10-17 12:20:00,15.76,15.77,15.75,15.76,30855.0,15.76,15.77,15.75,15.76,30855.0
2019-10-17 12:30:00,15.75,15.76,15.72,15.73,56325.0,15.75,15.76,15.72,15.73,56325.0
2019-10-17 12:40:00,15.74,15.74,15.72,15.73,31085.0,15.74,15.74,15.72,15.73,31085.0
2019-10-17 12:50:00,15.72,15.73,15.71,15.73,46730.0,15.72,15.73,15.71,15.73,46730.0
2019-10-17 13:00:00,15.73,15.73,15.71,15.72,59395.0,15.73,15.73,15.71,15.72,59395.0
2019-10-17 13:10:00,15.72,15.75,15.72,15.75,57550.0,15.72,15.75,15.72,15.75,57550.0
2019-10-17 13:20:00,15.75,15.75,15.74,15.75,35280.0,15.75,15.75,15.74,15.75,35280.0
2019-10-17 13:30:00,15.76,15.77,15.75,15.77,43365.0,15.76,15.77,15.75,15.77,43365.0
2019-10-17 13:40:00,15.76,15.77,15.75,15.77,27210.0,15.76,15.77,15.75,15.77,27210.0
2019-10-17 13:50:00,15.77,15.78,15.75,15.75,48775.0,15.77,15.78,15.75,15.75,48775.0
2019-10-17 14:00:00,15.75,15.76,15.74,15.76,56465.0,15.75,15.76,15.74,15.76,56465.0
2019-10-17 14:10:00,15.76,15.76,15.74,15.75,31485.0,15.76,15.76,15.74,15.75,31485.0
2019-10-17 14:20:00,15.74,15.76,15.73,15.76,78925.0,15.74,15.76,15.73,15.76,78925.0
2019-10-17 14:30:00,15.76,15.76,15.74,15.75,43635.0,15.76,15.76,15.74,15.75,43635.0
2019-10-17 14:40:00,15.75,15.77,15.75,15.76,32060.0,15.75,15.77,15.75,15.76,32060.0
2019-10-17 14:50:00,15.76,15.77,15.75,15.75,37015.0,15.76,15.77,15.75,15.75,37015.0
2019-10-17 15:00:00,15.75,15.76,15.74,15.74,63100.0,15.75,15.76,15.74,15.74,63100.0
2019-10-17 15:10:00,15.74,15.75,15.74,15.74,58320.0,15.74,15.75,15.74,15.74,58320.0
2019-10-17 15:20:00,15.74,15.75,15.74,15.75,56290.0,15.74,15.75,15.74,15.75,56290.0
2019-10-17 15:30:00,15.75,15.77,15.75,15.77,66710.0,15.75,15.77,15.75,15.77,66710.0
2019-10-17 15:40:00,15.77,15.79,15.76,15.79,100955.0,15.77,15.79,15.76,15.79,100955.0
2019-10-17 15:50:00,15.79,15.81,15.77,15.78,301055.0,15.79,15.81,15.77,15.78,301055.0
2019-10-18 09:30:00,15.77,15.77,15.65,15.67,301365.0,15.77,15.77,15.65,15.67,301365.0
2019-10-18 09:40:00,15.67,15.68,15.63,15.63,93615.0,15.67,15.68,15.63,15.63,93615.0
2019-10-18 09:50:00,15.62,15.65,15.57,15.59,113730.0,15.62,15.65,15.57,15.59,113730.0
2019-10-18 10:00:00,15.59,15.6,15.52,15.56,195235.0,15.59,15.6,15.52,15.56,195235.0
2019-10-18 10:10:00,15.54,15.56,15.45,15.5,161845.0,15.54,15.56,15.45,15.5,161845.0
2019-10-18 10:20:00,15.5,15.53,15.48,15.51,74230.0,15.5,15.53,15.48,15.51,74230.0
2019-10-18 10:30:00,15.5,15.5,15.44,15.45,56085.0,15.5,15.5,15.44,15.45,56085.0
2019-10-18 10:40:00,15.44,15.44,15.31,15.35,175535.0,15.44,15.44,15.31,15.35,175535.0
2019-10-18 10:50:00,15.35,15.37,15.31,15.34,205080.0,15.35,15.37,15.31,15.34,205080.0
2019-10-18 11:00:00,15.34,15.35,15.29,15.3,72460.0,15.34,15.35,15.29,15.3,72460.0
2019-10-18 11:10:00,15.29,15.33,15.29,15.33,77870.0,15.29,15.33,15.29,15.33,77870.0
2019-10-18 11:20:00,15.32,15.33,15.3,15.33,102295.0,15.32,15.33,15.3,15.33,102295.0
2019-10-18 11:30:00,15.33,15.35,15.3,15.31,86710.0,15.33,15.35,15.3,15.31,86710.0
2019-10-18 11:40:00,15.31,15.31,15.26,15.26,130790.0,15.31,15.31,15.26,15.26,130790.0
2019-10-18 11:50:00,15.26,15.26,15.22,15.24,162985.0,15.26,15.26,15.22,15.24,162985.0
2019-10-18 12:00:00,15.24,15.26,15.23,15.23,88720.0,15.24,15.26,15.23,15.23,88720.0
2019-10-18 12:10:00,15.23,15.23,15.17,15.18,140080.0,15.23,15.23,15.17,15.18,140080.0
2019-10-18 12:20:00,15.17,15.2,15.15,15.17,52900.0,15.17,15.2,15.15,15.17,52900.0
2019-10-18 12:30:00,15.17,15.19,15.15,15.19,71505.0,15.17,15.19,15.15,15.19,71505.0
2019-10-18 12:40:00,15.19,15.23,15.19,15.23,53630.0,15.19,15.23,15.19,15.23,53630.0
2019-10-18 12:50:00,15.24,15.28,15.22,15.26,51010.0,15.24,15.28,15.22,15.26,51010.0
2019-10-18 13:00:00,15.25,15.32,15.25,15.31,56835.0,15.25,15.32,15.25,15.31,56835.0
2019-10-18 13:10:00,15.32,15.39,15.31,15.38,54165.0,15.32,15.39,15.31,15.38,54165.0
2019-10-18 13:20:00,15.38,15.38,15.26,15.27,316010.0,15.38,15.38,15.26,15.27,316010.0
2019-10-18 13:30:00,15.27,15.27,15.21,15.21,112135.0,15.27,15.27,15.21,15.21,112135.0
2019-10-18 13:40:00,15.21,15.26,15.2,15.26,112810.0,15.21,15.26,15.2,15.26,112810.0
2019-10-18 13:50:00,15.26,15.26,15.23,15.24,56030.0,15.26,15.26,15.23,15.24,56030.0
2019-10-18 14:00:00,15.24,15.26,15.23,15.23,169835.0,15.24,15.26,15.23,15.23,169835.0
2019-10-18 14:10:00,15.23,15.24,15.21,15.23,62690.0,15.23,15.24,15.21,15.23,62690.0
2019-10-18 14:20:00,15.23,15.26,15.23,15.26,46185.0,15.23,15.26,15.23,15.26,46185.0
2019-10-18 14:30:00,15.26,15.26,15.24,15.25,45680.0,15.26,15.26,15.24,15.25,45680.0
2019-10-18 14:40:00,15.25,15.28,15.24,15.26,40775.0,15.25,15.28,15.24,15.26,40775.0
2019-10-18 14:50:00,15.26,15.28,15.26,15.27,46335.0,15.26,15.28,15.26,15.27,46335.0
2019-10-18 15:00:00,15.27,15.28,15.24,15.27,100335.0,15.27,15.28,15.24,15.27,100335.0
2019-10-18 15:10:00,15.27,15.29,15.27,15.29,74680.0,15.27,15.29,15.27,15.29,74680.0
2019-10-18 15:20:00,15.29,15.32,15.29,15.31,120050.0,15.29,15.32,15.29,15.31,120050.0
2019-10-18 15:30:00,15.31,15.33,15.31,15.33,121520.0,15.31,15.33,15.31,15.33,121520.0
2019-10-18 15:40:00,15.33,15.33,15.3,15.32,151300.0,15.33,15.33,15.3,15.32,151300.0
2019-10-18 15:50:00,15.32,15.33,15.31,15.31,372365.0,15.32,15.33,15.31,15.31,372365.0
2019-10-21 09:30:00,15.4,15.44,15.33,15.37,60425.0,15.4,15.44,15.33,15.37,60425.0
2019-10-21 09:40:00,15.37,15.41,15.36,15.37,33180.0,15.37,15.41,15.36,15.37,33180.0
2019-10-21 09:50:00,15.36,15.44,15.36,15.39,36600.0,15.36,15.44,15.36,15.39,36600.0
2019-10-21 10:00:00,15.4,15.41,15.36,15.39,34250.0,15.4,15.41,15.36,15.39,34250.0
2019-10-21 10:10:00,15.37,15.39,15.34,15.36,40125.0,15.37,15.39,15.34,15.36,40125.0
2019-10-21 10:20:00,15.36,15.36,15.31,15.31,77850.0,15.36,15.36,15.31,15.31,77850.0
2019-10-21 10:30:00,15.31,15.34,15.29,15.34,72910.0,15.31,15.34,15.29,15.34,72910.0
2019-10-21 10:40:00,15.34,15.34,15.29,15.29,63220.0,15.34,15.34,15.29,15.29,63220.0
2019-10-21 10:50:00,15.29,15.3,15.26,15.27,97835.0,15.29,15.3,15.26,15.27,97835.0
2019-10-21 11:00:00,15.27,15.28,15.24,15.24,61405.0,15.27,15.28,15.24,15.24,61405.0
2019-10-21 11:10:00,15.25,15.27,15.24,15.26,39575.0,15.25,15.27,15.24,15.26,39575.0
2019-10-21 11:20:00,15.26,15.31,15.26,15.29,73815.0,15.26,15.31,15.26,15.29,73815.0
2019-10-21 11:30:00,15.29,15.29,15.22,15.23,50490.0,15.29,15.29,15.22,15.23,50490.0
2019-10-21 11:40:00,15.22,15.25,15.22,15.24,68290.0,15.22,15.25,15.22,15.24,68290.0
2019-10-21 11:50:00,15.24,15.24,15.21,15.23,35025.0,15.24,15.24,15.21,15.23,35025.0
2019-10-21 12:00:00,15.24,15.27,15.22,15.27,55370.0,15.24,15.27,15.22,15.27,55370.0
2019-10-21 12:10:00,15.27,15.28,15.26,15.27,50950.0,15.27,15.28,15.26,15.27,50950.0
2019-10-21 12:20:00,15.28,15.29,15.27,15.28,69700.0,15.28,15.29,15.27,15.28,69700.0
2019-10-21 12:30:00,15.28,15.29,15.27,15.28,26815.0,15.28,15.29,15.27,15.28,26815.0
2019-10-21 12:40:00,15.28,15.32,15.28,15.31,28630.0,15.28,15.32,15.28,15.31,28630.0
2019-10-21 12:50:00,15.31,15.34,15.29,15.29,41175.0,15.31,15.34,15.29,15.29,41175.0
2019-10-21 13:00:00,15.29,15.3,15.28,15.28,29880.0,15.29,15.3,15.28,15.28,29880.0
2019-10-21 13:10:00,15.28,15.29,15.27,15.29,107140.0,15.28,15.29,15.27,15.29,107140.0
2019-10-21 13:20:00,15.29,15.35,15.29,15.35,64460.0,15.29,15.35,15.29,15.35,64460.0
2019-10-21 13:30:00,15.35,15.37,15.34,15.35,194570.0,15.35,15.37,15.34,15.35,194570.0
2019-10-21 13:40:00,15.36,15.37,15.32,15.33,90970.0,15.36,15.37,15.32,15.33,90970.0
2019-10-21 13:50:00,15.32,15.33,15.3,15.31,62430.0,15.32,15.33,15.3,15.31,62430.0
2019-10-21 14:00:00,15.31,15.34,15.3,15.33,46830.0,15.31,15.34,15.3,15.33,46830.0
2019-10-21 14:10:00,15.33,15.34,15.28,15.29,41170.0,15.33,15.34,15.28,15.29,41170.0
2019-10-21 14:20:00,15.29,15.31,15.29,15.31,35380.0,15.29,15.31,15.29,15.31,35380.0
2019-10-21 14:30:00,15.3,15.31,15.27,15.28,54570.0,15.3,15.31,15.27,15.28,54570.0
2019-10-21 14:40:00,15.28,15.3,15.28,15.29,35385.0,15.28,15.3,15.28,15.29,35385.0
2019-10-21 14:50:00,15.29,15.29,15.26,15.26,87895.0,15.29,15.29,15.26,15.26,87895.0
2019-10-21 15:00:00,15.26,15.29,15.26,15.28,59625.0,15.26,15.29,15.26,15.28,59625.0
2019-10-21 15:10:00,15.28,15.29,15.27,15.27,50310.0,15.28,15.29,15.27,15.27,50310.0
2019-10-21 15:20:00,15.28,15.29,15.27,15.28,88205.0,15.28,15.29,15.27,15.28,88205.0
2019-10-21 15:30:00,15.28,15.28,15.24,15.24,128905.0,15.28,15.28,15.24,15.24,128905.0
2019-10-21 15:40:00,15.24,15.25,15.23,15.24,102190.0,15.24,15.25,15.23,15.24,102190.0
2019-10-21 15:50:00,15.24,15.27,15.23,15.25,407315.0,15.24,15.27,15.23,15.25,407315.0
2019-10-22 09:30:00,15.64,15.64,15.27,15.43,299520.0,15.64,15.64,15.27,15.43,299520.0
2019-10-22 09:40:00,15.44,15.53,15.44,15.52,73970.0,15.44,15.53,15.44,15.52,73970.0
2019-10-22 09:50:00,15.51,15.56,15.51,15.52,83700.0,15.51,15.56,15.51,15.52,83700.0
2019-10-22 10:00:00,15.52,15.55,15.51,15.52,39185.0,15.52,15.55,15.51,15.52,39185.0
2019-10-22 10:10:00,15.51,15.55,15.5,15.53,40745.0,15.51,15.55,15.5,15.53,40745.0
2019-10-22 10:20:00,15.52,15.55,15.51,15.54,36090.0,15.52,15.55,15.51,15.54,36090.0
2019-10-22 10:30:00,15.55,15.57,15.52,15.53,44405.0,15.55,15.57,15.52,15.53,44405.0
2019-10-22 10:40:00,15.53,15.53,15.49,15.49,14980.0,15.53,15.53,15.49,15.49,14980.0
2019-10-22 10:50:00,15.49,15.51,15.47,15.48,19000.0,15.49,15.51,15.47,15.48,19000.0
2019-10-22 11:00:00,15.47,15.48,15.45,15.47,19650.0,15.47,15.48,15.45,15.47,19650.0
2019-10-22 11:10:00,15.46,15.46,15.44,15.44,25565.0,15.46,15.46,15.44,15.44,25565.0
2019-10-22 11:20:00,15.45,15.45,15.41,15.42,31115.0,15.45,15.45,15.41,15.42,31115.0
2019-10-22 11:30:00,15.42,15.45,15.41,15.45,18250.0,15.42,15.45,15.41,15.45,18250.0
2019-10-22 11:40:00,15.44,15.49,15.43,15.48,32830.0,15.44,15.49,15.43,15.48,32830.0
2019-10-22 11:50:00,15.47,15.48,15.43,15.44,23300.0,15.47,15.48,15.43,15.44,23300.0
2019-10-22 12:00:00,15.44,15.45,15.42,15.43,36535.0,15.44,15.45,15.42,15.43,36535.0
2019-10-22 12:10:00,15.43,15.44,15.43,15.44,16700.0,15.43,15.44,15.43,15.44,16700.0
2019-10-22 12:20:00,15.44,15.44,15.41,15.42,68480.0,15.44,15.44,15.41,15.42,68480.0
2019-10-22 12:30:00,15.42,15.45,15.42,15.44,28370.0,15.42,15.45,15.42,15.44,28370.0
2019-10-22 12:40:00,15.44,15.47,15.44,15.47,38520.0,15.44,15.47,15.44,15.47,38520.0
2019-10-22 12:50:00,15.47,15.52,15.47,15.51,30165.0,15.47,15.52,15.47,15.51,30165.0
2019-10-22 13:00:00,15.52,15.52,15.48,15.49,34500.0,15.52,15.52,15.48,15.49,34500.0
2019-10-22 13:10:00,15.48,15.49,15.46,15.47,24300.0,15.48,15.49,15.46,15.47,24300.0
2019-10-22 13:20:00,15.47,15.48,15.45,15.45,35755.0,15.47,15.48,15.45,15.45,35755.0
2019-10-22 13:30:00,15.45,15.46,15.43,15.43,29115.0,15.45,15.46,15.43,15.43,29115.0
2019-10-22 13:40:00,15.43,15.43,15.4,15.4,32000.0,15.43,15.43,15.4,15.4,32000.0
2019-10-22 13:50:00,15.4,15.41,15.36,15.37,93110.0,15.4,15.41,15.36,15.37,93110.0
2019-10-22 14:00:00,15.38,15.39,15.37,15.37,30870.0,15.38,15.39,15.37,15.37,30870.0
2019-10-22 14:10:00,15.38,15.39,15.37,15.39,38125.0,15.38,15.39,15.37,15.39,38125.0
2019-10-22 14:20:00,15.4,15.4,15.37,15.4,20500.0,15.4,15.4,15.37,15.4,20500.0
2019-10-22 14:30:00,15.4,15.4,15.37,15.38,45175.0,15.4,15.4,15.37,15.38,45175.0
2019-10-22 14:40:00,15.38,15.39,15.35,15.35,38830.0,15.38,15.39,15.35,15.35,38830.0
2019-10-22 14:50:00,15.35,15.36,15.33,15.35,44785.0,15.35,15.36,15.33,15.35,44785.0
2019-10-22 15:00:00,15.36,15.36,15.34,15.36,76205.0,15.36,15.36,15.34,15.36,76205.0
2019-10-22 15:10:00,15.36,15.38,15.36,15.37,110925.0,15.36,15.38,15.36,15.37,110925.0
2019-10-22 15:20:00,15.37,15.39,15.37,15.39,75795.0,15.37,15.39,15.37,15.39,75795.0
2019-10-22 15:30:00,15.39,15.41,15.39,15.41,161325.0,15.39,15.41,15.39,15.41,161325.0
2019-10-22 15:40:00,15.41,15.41,15.37,15.38,109015.0,15.41,15.41,15.37,15.38,109015.0
2019-10-22 15:50:00,15.38,15.42,15.38,15.41,260850.0,15.38,15.42,15.38,15.41,260850.0
2019-10-23 09:30:00,15.33,15.55,15.24,15.55,107445.0,15.33,15.55,15.24,15.55,107445.0
2019-10-23 09:40:00,15.55,15.69,15.5,15.68,94385.0,15.55,15.69,15.5,15.68,94385.0
2019-10-23 09:50:00,15.68,15.73,15.64,15.65,102220.0,15.68,15.73,15.64,15.65,102220.0
2019-10-23 10:00:00,15.65,15.68,15.6,15.66,275530.0,15.65,15.68,15.6,15.66,275530.0
2019-10-23 10:10:00,15.67,15.72,15.66,15.68,379500.0,15.67,15.72,15.66,15.68,379500.0
2019-10-23 10:20:00,15.67,15.71,15.59,15.61,234875.0,15.67,15.71,15.59,15.61,234875.0
2019-10-23 10:30:00,15.62,15.62,15.57,15.6,147005.0,15.62,15.62,15.57,15.6,147005.0
2019-10-23 10:40:00,15.6,15.66,15.58,15.66,45555.0,15.6,15.66,15.58,15.66,45555.0
2019-10-23 10:50:00,15.66,15.69,15.65,15.65,65975.0,15.66,15.69,15.65,15.65,65975.0
2019-10-23 11:00:00,15.64,15.64,15.61,15.61,36085.0,15.64,15.64,15.61,15.61,36085.0
2019-10-23 11:10:00,15.61,15.67,15.6,15.67,41460.0,15.61,15.67,15.6,15.67,41460.0
2019-10-23 11:20:00,15.67,15.71,15.66,15.71,30880.0,15.67,15.71,15.66,15.71,30880.0
2019-10-23 11:30:00,15.71,15.72,15.69,15.7,51880.0,15.71,15.72,15.69,15.7,51880.0
2019-10-23 11:40:00,15.7,15.71,15.69,15.69,36730.0,15.7,15.71,15.69,15.69,36730.0
2019-10-23 11:50:00,15.69,15.7,15.67,15.67,30030.0,15.69,15.7,15.67,15.67,30030.0
2019-10-23 12:00:00,15.67,15.67,15.65,15.66,39085.0,15.67,15.67,15.65,15.66,39085.0
2019-10-23 12:10:00,15.66,15.66,15.62,15.62,41220.0,15.66,15.66,15.62,15.62,41220.0
2019-10-23 12:20:00,15.62,15.64,15.62,15.64,61320.0,15.62,15.64,15.62,15.64,61320.0
2019-10-23 12:30:00,15.64,15.65,15.59,15.61,92565.0,15.64,15.65,15.59,15.61,92565.0
2019-10-23 12:40:00,15.62,15.63,15.6,15.63,22275.0,15.62,15.63,15.6,15.63,22275.0
2019-10-23 12:50:00,15.62,15.63,15.61,15.62,24890.0,15.62,15.63,15.61,15.62,24890.0
2019-10-23 13:00:00,15.62,15.64,15.62,15.63,21000.0,15.62,15.64,15.62,15.63,21000.0
2019-10-23 13:10:00,15.63,15.63,15.6,15.61,23525.0,15.63,15.63,15.6,15.61,23525.0
2019-10-23 13:20:00,15.6,15.6,15.57,15.59,28280.0,15.6,15.6,15.57,15.59,28280.0
2019-10-23 13:30:00,15.58,15.6,15.58,15.6,54085.0,15.58,15.6,15.58,15.6,54085.0
2019-10-23 13:40:00,15.6,15.61,15.58,15.58,40890.0,15.6,15.61,15.58,15.58,40890.0
2019-10-23 13:50:00,15.58,15.58,15.55,15.55,18835.0,15.58,15.58,15.55,15.55,18835.0
2019-10-23 14:00:00,15.55,15.56,15.53,15.55,61065.0,15.55,15.56,15.53,15.55,61065.0
2019-10-23 14:10:00,15.56,15.57,15.54,15.55,60045.0,15.56,15.57,15.54,15.55,60045.0
2019-10-23 14:20:00,15.54,15.55,15.52,15.54,49125.0,15.54,15.55,15.52,15.54,49125.0
2019-10-23 14:30:00,15.54,15.56,15.54,15.55,51265.0,15.54,15.56,15.54,15.55,51265.0
2019-10-23 14:40:00,15.56,15.58,15.55,15.58,38210.0,15.56,15.58,15.55,15.58,38210.0
2019-10-23 14:50:00,15.58,15.6,15.57,15.6,46850.0,15.58,15.6,15.57,15.6,46850.0
2019-10-23 15:00:00,15.6,15.61,15.56,15.56,207765.0,15.6,15.61,15.56,15.56,207765.0
2019-10-23 15:10:00,15.56,15.57,15.54,15.55,55405.0,15.56,15.57,15.54,15.55,55405.0
2019-10-23 15:20:00,15.55,15.59,15.55,15.59,57810.0,15.55,15.59,15.55,15.59,57810.0
2019-10-23 15:30:00,15.59,15.6,15.57,15.59,135915.0,15.59,15.6,15.57,15.59,135915.0
2019-10-23 15:40:00,15.59,15.61,15.59,15.61,134555.0,15.59,15.61,15.59,15.61,134555.0
2019-10-23 15:50:00,15.61,15.63,15.59,15.61,374815.0,15.61,15.63,15.59,15.61,374815.0
2019-10-24 09:30:00,15.77,16.05,15.74,16.01,211480.0,15.77,16.05,15.74,16.01,211480.0
2019-10-24 09:40:00,16.02,16.12,16.0,16.0,195360.0,16.02,16.12,16.0,16.0,195360.0
2019-10-24 09:50:00,16.0,16.04,15.97,16.0,115645.0,16.0,16.04,15.97,16.0,115645.0
2019-10-24 10:00:00,16.01,16.12,15.98,16.08,169015.0,16.01,16.12,15.98,16.08,169015.0
2019-10-24 10:10:00,16.05,16.05,16.0,16.01,198990.0,16.05,16.05,16.0,16.01,198990.0
2019-10-24 10:20:00,16.02,16.04,15.96,16.03,134225.0,16.02,16.04,15.96,16.03,134225.0
2019-10-24 10:30:00,16.03,16.05,15.99,15.99,91415.0,16.03,16.05,15.99,15.99,91415.0
2019-10-24 10:40:00,15.99,16.05,15.98,16.04,117330.0,15.99,16.05,15.98,16.04,117330.0
2019-10-24 10:50:00,16.04,16.04,16.0,16.01,84820.0,16.04,16.04,16.0,16.01,84820.0
2019-10-24 11:00:00,16.01,16.04,16.0,16.03,77895.0,16.01,16.04,16.0,16.03,77895.0
2019-10-24 11:10:00,16.04,16.07,16.02,16.03,55905.0,16.04,16.07,16.02,16.03,55905.0
2019-10-24 11:20:00,16.03,16.1,16.03,16.09,92815.0,16.03,16.1,16.03,16.09,92815.0
2019-10-24 11:30:00,16.08,16.11,16.07,16.1,86450.0,16.08,16.11,16.07,16.1,86450.0
2019-10-24 11:40:00,16.1,16.11,16.06,16.07,71985.0,16.1,16.11,16.06,16.07,71985.0
2019-10-24 11:50:00,16.07,16.1,16.06,16.1,63455.0,16.07,16.1,16.06,16.1,63455.0
2019-10-24 12:00:00,16.1,16.11,16.07,16.09,61035.0,16.1,16.11,16.07,16.09,61035.0
2019-10-24 12:10:00,16.09,16.09,16.03,16.04,50640.0,16.09,16.09,16.03,16.04,50640.0
2019-10-24 12:20:00,16.05,16.1,16.05,16.09,36045.0,16.05,16.1,16.05,16.09,36045.0
2019-10-24 12:30:00,16.09,16.14,16.08,16.13,65600.0,16.09,16.14,16.08,16.13,65600.0
2019-10-24 12:40:00,16.14,16.16,16.14,16.15,59230.0,16.14,16.16,16.14,16.15,59230.0
2019-10-24 12:50:00,16.15,16.15,16.13,16.13,44315.0,16.15,16.15,16.13,16.13,44315.0
2019-10-24 13:00:00,16.13,16.13,16.11,16.11,69020.0,16.13,16.13,16.11,16.11,69020.0
2019-10-24 13:10:00,16.11,16.12,16.1,16.11,65235.0,16.11,16.12,16.1,16.11,65235.0
2019-10-24 13:20:00,16.11,16.13,16.1,16.13,42450.0,16.11,16.13,16.1,16.13,42450.0
2019-10-24 13:30:00,16.13,16.13,16.09,16.11,81675.0,16.13,16.13,16.09,16.11,81675.0
2019-10-24 13:40:00,16.11,16.11,16.07,16.08,63685.0,16.11,16.11,16.07,16.08,63685.0
2019-10-24 13:50:00,16.08,16.09,16.06,16.08,48530.0,16.08,16.09,16.06,16.08,48530.0
2019-10-24 14:00:00,16.08,16.1,16.08,16.08,57515.0,16.08,16.1,16.08,16.08,57515.0
2019-10-24 14:10:00,16.08,16.09,16.07,16.08,30610.0,16.08,16.09,16.07,16.08,30610.0
2019-10-24 14:20:00,16.09,16.1,16.08,16.1,34070.0,16.09,16.1,16.08,16.1,34070.0
2019-10-24 14:30:00,16.1,16.12,16.1,16.12,73965.0,16.1,16.12,16.1,16.12,73965.0
2019-10-24 14:40:00,16.11,16.14,16.11,16.13,60885.0,16.11,16.14,16.11,16.13,60885.0
2019-10-24 14:50:00,16.14,16.15,16.14,16.15,98415.0,16.14,16.15,16.14,16.15,98415.0
2019-10-24 15:00:00,16.15,16.16,16.15,16.15,106920.0,16.15,16.16,16.15,16.15,106920.0
2019-10-24 15:10:00,16.15,16.16,16.15,16.16,78035.0,16.15,16.16,16.15,16.16,78035.0
2019-10-24 15:20:00,16.15,16.19,16.15,16.18,142790.0,16.15,16.19,16.15,16.18,142790.0
2019-10-24 15:30:00,16.19,16.19,16.14,16.15,153420.0,16.19,16.19,16.14,16.15,153420.0
2019-10-24 15:40:00,16.15,16.16,16.13,16.16,147300.0,16.15,16.16,16.13,16.16,147300.0
2019-10-24 15:50:00,16.16,16.21,16.15,16.19,498600.0,16.16,16.21,16.15,16.19,498600.0
2019-10-25 09:30:00,16.13,16.13,15.97,15.99,79630.0,16.13,16.13,15.97,15.99,79630.0
2019-10-25 09:40:00,16.0,16.0,15.87,15.91,90970.0,16.0,16.0,15.87,15.91,90970.0
2019-10-25 09:50:00,15.91,15.99,15.91,15.98,45245.0,15.91,15.99,15.91,15.98,45245.0
2019-10-25 10:00:00,15.99,16.06,15.99,16.06,182550.0,15.99,16.06,15.99,16.06,182550.0
2019-10-25 10:10:00,16.07,16.11,16.0,16.02,119835.0,16.07,16.11,16.0,16.02,119835.0
2019-10-25 10:20:00,16.01,16.05,16.0,16.01,28185.0,16.01,16.05,16.0,16.01,28185.0
2019-10-25 10:30:00,16.01,16.02,15.97,15.98,55425.0,16.01,16.02,15.97,15.98,55425.0
2019-10-25 10:40:00,15.98,16.03,15.97,16.03,34630.0,15.98,16.03,15.97,16.03,34630.0
2019-10-25 10:50:00,16.04,16.05,16.02,16.04,30240.0,16.04,16.05,16.02,16.04,30240.0
2019-10-25 11:00:00,16.03,16.07,16.03,16.06,45105.0,16.03,16.07,16.03,16.06,45105.0
2019-10-25 11:10:00,16.06,16.1,16.06,16.1,28850.0,16.06,16.1,16.06,16.1,28850.0
2019-10-25 11:20:00,16.1,16.1,16.08,16.09,24370.0,16.1,16.1,16.08,16.09,24370.0
2019-10-25 11:30:00,16.09,16.09,16.05,16.09,27745.0,16.09,16.09,16.05,16.09,27745.0
2019-10-25 11:40:00,16.08,16.09,16.06,16.06,55815.0,16.08,16.09,16.06,16.06,55815.0
2019-10-25 11:50:00,16.06,16.07,16.04,16.04,27815.0,16.06,16.07,16.04,16.04,27815.0
2019-10-25 12:00:00,16.05,16.05,15.97,15.98,74395.0,16.05,16.05,15.97,15.98,74395.0
2019-10-25 12:10:00,15.98,16.01,15.97,16.0,49795.0,15.98,16.01,15.97,16.0,49795.0
2019-10-25 12:20:00,16.0,16.02,16.0,16.01,40590.0,16.0,16.02,16.0,16.01,40590.0
2019-10-25 12:30:00,16.02,16.02,16.0,16.01,20775.0,16.02,16.02,16.0,16.01,20775.0
2019-10-25 12:40:00,16.0,16.05,16.0,16.05,114750.0,16.0,16.05,16.0,16.05,114750.0
2019-10-25 12:50:00,16.06,16.1,16.05,16.1,31710.0,16.06,16.1,16.05,16.1,31710.0
2019-10-25 13:00:00,16.11,16.11,16.08,16.09,51510.0,16.11,16.11,16.08,16.09,51510.0
2019-10-25 13:10:00,16.09,16.11,16.06,16.11,72770.0,16.09,16.11,16.06,16.11,72770.0
2019-10-25 13:20:00,16.1,16.1,16.07,16.07,41470.0,16.1,16.1,16.07,16.07,41470.0
2019-10-25 13:30:00,16.07,16.08,16.07,16.07,34160.0,16.07,16.08,16.07,16.07,34160.0
2019-10-25 13:40:00,16.07,16.09,16.07,16.09,96920.0,16.07,16.09,16.07,16.09,96920.0
2019-10-25 13:50:00,16.09,16.09,16.06,16.06,46185.0,16.09,16.09,16.06,16.06,46185.0
2019-10-25 14:00:00,16.06,16.08,16.04,16.06,111330.0,16.06,16.08,16.04,16.06,111330.0
2019-10-25 14:10:00,16.06,16.07,16.05,16.05,20050.0,16.06,16.07,16.05,16.05,20050.0
2019-10-25 14:20:00,16.05,16.08,16.04,16.07,39235.0,16.05,16.08,16.04,16.07,39235.0
2019-10-25 14:30:00,16.07,16.07,16.04,16.05,52655.0,16.07,16.07,16.04,16.05,52655.0
2019-10-25 14:40:00,16.05,16.06,16.05,16.05,42755.0,16.05,16.06,16.05,16.05,42755.0
2019-10-25 14:50:00,16.05,16.08,16.05,16.06,56420.0,16.05,16.08,16.05,16.06,56420.0
2019-10-25 15:00:00,16.06,16.08,16.05,16.05,56500.0,16.06,16.08,16.05,16.05,56500.0
2019-10-25 15:10:00,16.05,16.07,16.05,16.06,53275.0,16.05,16.07,16.05,16.06,53275.0
2019-10-25 15:20:00,16.06,16.06,16.05,16.05,72850.0,16.06,16.06,16.05,16.05,72850.0
2019-10-25 15:30:00,16.05,16.07,16.05,16.05,100005.0,16.05,16.07,16.05,16.05,100005.0
2019-10-25 15:40:00,16.05,16.07,16.04,16.04,136490.0,16.05,16.07,16.04,16.04,136490.0
2019-10-25 15:50:00,16.04,16.1,16.03,16.1,699280.0,16.04,16.1,16.03,16.1,699280.0
2019-10-28 09:30:00,16.14,16.25,16.09,16.24,271105.0,16.14,16.25,16.09,16.24,271105.0
2019-10-28 09:40:00,16.24,16.29,16.12,16.12,330300.0,16.24,16.29,16.12,16.12,330300.0
2019-10-28 09:50:00,16.12,16.16,16.1,16.12,80765.0,16.12,16.16,16.1,16.12,80765.0
2019-10-28 10:00:00,16.12,16.17,16.09,16.1,63085.0,16.12,16.17,16.09,16.1,63085.0
2019-10-28 10:10:00,16.12,16.13,16.1,16.11,64820.0,16.12,16.13,16.1,16.11,64820.0
2019-10-28 10:20:00,16.11,16.11,16.03,16.03,106850.0,16.11,16.11,16.03,16.03,106850.0
2019-10-28 10:30:00,16.02,16.06,16.01,16.03,41775.0,16.02,16.06,16.01,16.03,41775.0
2019-10-28 10:40:00,16.04,16.09,16.03,16.09,47695.0,16.04,16.09,16.03,16.09,47695.0
2019-10-28 10:50:00,16.09,16.12,16.09,16.09,31865.0,16.09,16.12,16.09,16.09,31865.0
2019-10-28 11:00:00,16.09,16.11,16.09,16.11,40565.0,16.09,16.11,16.09,16.11,40565.0
2019-10-28 11:10:00,16.1,16.12,16.09,16.1,38735.0,16.1,16.12,16.09,16.1,38735.0
2019-10-28 11:20:00,16.1,16.11,16.07,16.1,44375.0,16.1,16.11,16.07,16.1,44375.0
2019-10-28 11:30:00,16.11,16.11,16.06,16.07,34120.0,16.11,16.11,16.06,16.07,34120.0
2019-10-28 11:40:00,16.07,16.11,16.07,16.09,31610.0,16.07,16.11,16.07,16.09,31610.0
2019-10-28 11:50:00,16.08,16.09,16.07,16.07,22750.0,16.08,16.09,16.07,16.07,22750.0
2019-10-28 12:00:00,16.08,16.11,16.06,16.11,29000.0,16.08,16.11,16.06,16.11,29000.0
2019-10-28 12:10:00,16.11,16.12,16.1,16.11,31115.0,16.11,16.12,16.1,16.11,31115.0
2019-10-28 12:20:00,16.11,16.11,16.09,16.11,45430.0,16.11,16.11,16.09,16.11,45430.0
2019-10-28 12:30:00,16.11,16.15,16.1,16.14,39375.0,16.11,16.15,16.1,16.14,39375.0
2019-10-28 12:40:00,16.14,16.15,16.13,16.14,23000.0,16.14,16.15,16.13,16.14,23000.0
2019-10-28 12:50:00,16.14,16.14,16.11,16.11,25385.0,16.14,16.14,16.11,16.11,25385.0
2019-10-28 13:00:00,16.11,16.11,16.09,16.1,17000.0,16.11,16.11,16.09,16.1,17000.0
2019-10-28 13:10:00,16.1,16.12,16.09,16.12,37060.0,16.1,16.12,16.09,16.12,37060.0
2019-10-28 13:20:00,16.12,16.12,16.09,16.09,39195.0,16.12,16.12,16.09,16.09,39195.0
2019-10-28 13:30:00,16.09,16.09,16.06,16.08,33925.0,16.09,16.09,16.06,16.08,33925.0
2019-10-28 13:40:00,16.07,16.09,16.07,16.09,25100.0,16.07,16.09,16.07,16.09,25100.0
2019-10-28 13:50:00,16.1,16.1,16.07,16.08,32020.0,16.1,16.1,16.07,16.08,32020.0
2019-10-28 14:00:00,16.07,16.07,16.06,16.07,44350.0,16.07,16.07,16.06,16.07,44350.0
2019-10-28 14:10:00,16.06,16.07,16.04,16.07,36740.0,16.06,16.07,16.04,16.07,36740.0
2019-10-28 14:20:00,16.07,16.08,16.06,16.06,30925.0,16.07,16.08,16.06,16.06,30925.0
2019-10-28 14:30:00,16.06,16.08,16.06,16.07,31750.0,16.06,16.08,16.06,16.07,31750.0
2019-10-28 14:40:00,16.07,16.08,16.06,16.07,31350.0,16.07,16.08,16.06,16.07,31350.0
2019-10-28 14:50:00,16.08,16.08,16.07,16.07,28500.0,16.08,16.08,16.07,16.07,28500.0
2019-10-28 15:00:00,16.07,16.08,16.04,16.06,54440.0,16.07,16.08,16.04,16.06,54440.0
2019-10-28 15:10:00,16.06,16.08,16.06,16.07,67145.0,16.06,16.08,16.06,16.07,67145.0
2019-10-28 15:20:00,16.06,16.07,16.03,16.04,121050.0,16.06,16.07,16.03,16.04,121050.0
2019-10-28 15:30:00,16.04,16.05,16.02,16.02,76715.0,16.04,16.05,16.02,16.02,76715.0
2019-10-28 15:40:00,16.02,16.03,16.01,16.02,120135.0,16.02,16.03,16.01,16.02,120135.0
2019-10-28 15:50:00,16.02,16.06,16.02,16.06,590515.0,16.02,16.06,16.02,16.06,590515.0
2019-10-29 09:30:00,16.05,16.05,15.91,16.03,113090.0,16.05,16.05,15.91,16.03,113090.0
2019-10-29 09:40:00,16.03,16.07,16.01,16.05,94390.0,16.03,16.07,16.01,16.05,94390.0
2019-10-29 09:50:00,16.05,16.13,16.05,16.09,86175.0,16.05,16.13,16.05,16.09,86175.0
2019-10-29 10:00:00,16.1,16.1,16.05,16.1,45180.0,16.1,16.1,16.05,16.1,45180.0
2019-10-29 10:10:00,16.09,16.15,16.07,16.09,48780.0,16.09,16.15,16.07,16.09,48780.0
2019-10-29 10:20:00,16.09,16.1,16.04,16.07,27070.0,16.09,16.1,16.04,16.07,27070.0
2019-10-29 10:30:00,16.07,16.12,16.05,16.1,94690.0,16.07,16.12,16.05,16.1,94690.0
2019-10-29 10:40:00,16.1,16.12,16.09,16.1,44885.0,16.1,16.12,16.09,16.1,44885.0
2019-10-29 10:50:00,16.1,16.1,16.06,16.1,52635.0,16.1,16.1,16.06,16.1,52635.0
2019-10-29 11:00:00,16.1,16.13,16.09,16.12,56150.0,16.1,16.13,16.09,16.12,56150.0
2019-10-29 11:10:00,16.12,16.12,16.08,16.08,46385.0,16.12,16.12,16.08,16.08,46385.0
2019-10-29 11:20:00,16.07,16.09,16.05,16.09,51095.0,16.07,16.09,16.05,16.09,51095.0
2019-10-29 11:30:00,16.09,16.12,16.09,16.1,39970.0,16.09,16.12,16.09,16.1,39970.0
2019-10-29 11:40:00,16.1,16.12,16.09,16.11,26125.0,16.1,16.12,16.09,16.11,26125.0
2019-10-29 11:50:00,16.12,16.15,16.11,16.13,53300.0,16.12,16.15,16.11,16.13,53300.0
2019-10-29 12:00:00,16.12,16.16,16.11,16.15,73070.0,16.12,16.16,16.11,16.15,73070.0
2019-10-29 12:10:00,16.15,16.2,16.15,16.19,43900.0,16.15,16.2,16.15,16.19,43900.0
2019-10-29 12:20:00,16.19,16.22,16.18,16.22,71040.0,16.19,16.22,16.18,16.22,71040.0
2019-10-29 12:30:00,16.23,16.24,16.21,16.22,49090.0,16.23,16.24,16.21,16.22,49090.0
2019-10-29 12:40:00,16.22,16.23,16.19,16.2,71770.0,16.22,16.23,16.19,16.2,71770.0
2019-10-29 12:50:00,16.2,16.24,16.18,16.23,142585.0,16.2,16.24,16.18,16.23,142585.0
2019-10-29 13:00:00,16.24,16.25,16.22,16.22,37310.0,16.24,16.25,16.22,16.22,37310.0
2019-10-29 13:10:00,16.22,16.24,16.2,16.21,38430.0,16.22,16.24,16.2,16.21,38430.0
2019-10-29 13:20:00,16.2,16.21,16.18,16.19,74840.0,16.2,16.21,16.18,16.19,74840.0
2019-10-29 13:30:00,16.2,16.2,16.17,16.18,34245.0,16.2,16.2,16.17,16.18,34245.0
2019-10-29 13:40:00,16.17,16.18,16.16,16.16,46715.0,16.17,16.18,16.16,16.16,46715.0
2019-10-29 13:50:00,16.16,16.17,16.15,16.15,38460.0,16.16,16.17,16.15,16.15,38460.0
2019-10-29 14:00:00,16.15,16.16,16.13,16.15,58815.0,16.15,16.16,16.13,16.15,58815.0
2019-10-29 14:10:00,16.15,16.16,16.14,16.15,96510.0,16.15,16.16,16.14,16.15,96510.0
2019-10-29 14:20:00,16.15,16.18,16.15,16.15,91970.0,16.15,16.18,16.15,16.15,91970.0
2019-10-29 14:30:00,16.15,16.16,16.14,16.16,38120.0,16.15,16.16,16.14,16.16,38120.0
2019-10-29 14:40:00,16.15,16.2,16.15,16.2,75020.0,16.15,16.2,16.15,16.2,75020.0
2019-10-29 14:50:00,16.19,16.21,16.18,16.18,61920.0,16.19,16.21,16.18,16.18,61920.0
2019-10-29 15:00:00,16.18,16.18,16.16,16.17,51130.0,16.18,16.18,16.16,16.17,51130.0
2019-10-29 15:10:00,16.17,16.19,16.17,16.19,47480.0,16.17,16.19,16.17,16.19,47480.0
2019-10-29 15:20:00,16.19,16.19,16.16,16.16,151985.0,16.19,16.19,16.16,16.16,151985.0
2019-10-29 15:30:00,16.16,16.17,16.15,16.15,79295.0,16.16,16.17,16.15,16.15,79295.0
2019-10-29 15:40:00,16.15,16.16,16.14,16.15,121585.0,16.15,16.16,16.14,16.15,121585.0
2019-10-29 15:50:00,16.15,16.16,16.14,16.15,296125.0,16.15,16.16,16.14,16.15,296125.0
2019-10-30 09:30:00,16.21,16.25,16.09,16.14,103460.0,16.21,16.25,16.09,16.14,103460.0
2019-10-30 09:40:00,16.11,16.2,16.1,16.2,39630.0,16.11,16.2,16.1,16.2,39630.0
2019-10-30 09:50:00,16.18,16.2,16.16,16.19,21635.0,16.18,16.2,16.16,16.19,21635.0
2019-10-30 10:00:00,16.18,16.21,16.12,16.12,37625.0,16.18,16.21,16.12,16.12,37625.0
2019-10-30 10:10:00,16.13,16.18,16.1,16.18,26425.0,16.13,16.18,16.1,16.18,26425.0
2019-10-30 10:20:00,16.17,16.26,16.17,16.23,26770.0,16.17,16.26,16.17,16.23,26770.0
2019-10-30 10:30:00,16.22,16.25,16.2,16.25,27125.0,16.22,16.25,16.2,16.25,27125.0
2019-10-30 10:40:00,16.24,16.29,16.22,16.28,55920.0,16.24,16.29,16.22,16.28,55920.0
2019-10-30 10:50:00,16.28,16.3,16.25,16.25,51200.0,16.28,16.3,16.25,16.25,51200.0
2019-10-30 11:00:00,16.24,16.26,16.17,16.21,217385.0,16.24,16.26,16.17,16.21,217385.0
2019-10-30 11:10:00,16.21,16.24,16.2,16.24,49325.0,16.21,16.24,16.2,16.24,49325.0
2019-10-30 11:20:00,16.24,16.26,16.22,16.25,52495.0,16.24,16.26,16.22,16.25,52495.0
2019-10-30 11:30:00,16.24,16.28,16.22,16.26,55545.0,16.24,16.28,16.22,16.26,55545.0
2019-10-30 11:40:00,16.26,16.27,16.25,16.26,15625.0,16.26,16.27,16.25,16.26,15625.0
2019-10-30 11:50:00,16.27,16.29,16.26,16.27,24195.0,16.27,16.29,16.26,16.27,24195.0
2019-10-30 12:00:00,16.27,16.31,16.27,16.3,33200.0,16.27,16.31,16.27,16.3,33200.0
2019-10-30 12:10:00,16.3,16.31,16.26,16.27,33925.0,16.3,16.31,16.26,16.27,33925.0
2019-10-30 12:20:00,16.26,16.26,16.25,16.25,12000.0,16.26,16.26,16.25,16.25,12000.0
2019-10-30 12:30:00,16.25,16.3,16.24,16.3,52205.0,16.25,16.3,16.24,16.3,52205.0
2019-10-30 12:40:00,16.3,16.31,16.29,16.3,43380.0,16.3,16.31,16.29,16.3,43380.0
2019-10-30 12:50:00,16.3,16.3,16.28,16.28,12445.0,16.3,16.3,16.28,16.28,12445.0
2019-10-30 13:00:00,16.28,16.28,16.27,16.28,32220.0,16.28,16.28,16.27,16.28,32220.0
2019-10-30 13:10:00,16.28,16.31,16.28,16.3,40465.0,16.28,16.31,16.28,16.3,40465.0
2019-10-30 13:20:00,16.29,16.3,16.29,16.29,11570.0,16.29,16.3,16.29,16.29,11570.0
2019-10-30 13:30:00,16.29,16.3,16.28,16.29,16625.0,16.29,16.3,16.28,16.29,16625.0
2019-10-30 13:40:00,16.29,16.32,16.29,16.3,31120.0,16.29,16.32,16.29,16.3,31120.0
2019-10-30 13:50:00,16.29,16.31,16.28,16.28,52750.0,16.29,16.31,16.28,16.28,52750.0
2019-10-30 14:00:00,16.28,16.3,16.22,16.3,27785.0,16.28,16.3,16.22,16.3,27785.0
2019-10-30 14:10:00,16.3,16.37,16.3,16.35,43160.0,16.3,16.37,16.3,16.35,43160.0
2019-10-30 14:20:00,16.36,16.37,16.35,16.35,42020.0,16.36,16.37,16.35,16.35,42020.0
2019-10-30 14:30:00,16.34,16.38,16.32,16.35,82960.0,16.34,16.38,16.32,16.35,82960.0
2019-10-30 14:40:00,16.36,16.45,16.36,16.44,94000.0,16.36,16.45,16.36,16.44,94000.0
2019-10-30 14:50:00,16.45,16.51,16.44,16.48,93630.0,16.45,16.51,16.44,16.48,93630.0
2019-10-30 15:00:00,16.48,16.49,16.45,16.46,135280.0,16.48,16.49,16.45,16.46,135280.0
2019-10-30 15:10:00,16.46,16.48,16.45,16.47,74415.0,16.46,16.48,16.45,16.47,74415.0
2019-10-30 15:20:00,16.47,16.5,16.46,16.46,97360.0,16.47,16.5,16.46,16.46,97360.0
2019-10-30 15:30:00,16.46,16.46,16.44,16.45,124315.0,16.46,16.46,16.44,16.45,124315.0
2019-10-30 15:40:00,16.45,16.52,16.45,16.51,253810.0,16.45,16.52,16.45,16.51,253810.0
2019-10-30 15:50:00,16.51,16.54,16.51,16.52,370885.0,16.51,16.54,16.51,16.52,370885.0
2019-10-31 09:30:00,16.44,16.49,16.3,16.39,284200.0,16.44,16.49,16.3,16.39,284200.0
2019-10-31 09:40:00,16.39,16.48,16.28,16.28,159425.0,16.39,16.48,16.28,16.28,159425.0
2019-10-31 09:50:00,16.28,16.39,16.19,16.32,374940.0,16.28,16.39,16.19,16.32,374940.0
2019-10-31 10:00:00,16.29,16.45,16.28,16.43,272970.0,16.29,16.45,16.28,16.43,272970.0
2019-10-31 10:10:00,16.42,16.43,16.29,16.34,53335.0,16.42,16.43,16.29,16.34,53335.0
2019-10-31 10:20:00,16.34,16.36,16.28,16.36,58165.0,16.34,16.36,16.28,16.36,58165.0
2019-10-31 10:30:00,16.36,16.36,16.28,16.34,80325.0,16.36,16.36,16.28,16.34,80325.0
2019-10-31 10:40:00,16.34,16.44,16.33,16.42,142265.0,16.34,16.44,16.33,16.42,142265.0
2019-10-31 10:50:00,16.43,16.43,16.37,16.43,102540.0,16.43,16.43,16.37,16.43,102540.0
2019-10-31 11:00:00,16.43,16.55,16.42,16.53,135980.0,16.43,16.55,16.42,16.53,135980.0
2019-10-31 11:10:00,16.54,16.55,16.5,16.51,128185.0,16.54,16.55,16.5,16.51,128185.0
2019-10-31 11:20:00,16.51,16.52,16.46,16.48,107280.0,16.51,16.52,16.46,16.48,107280.0
2019-10-31 11:30:00,16.48,16.5,16.46,16.5,86430.0,16.48,16.5,16.46,16.5,86430.0
2019-10-31 11:40:00,16.5,16.55,16.49,16.54,140115.0,16.5,16.55,16.49,16.54,140115.0
2019-10-31 11:50:00,16.54,16.56,16.51,16.52,93400.0,16.54,16.56,16.51,16.52,93400.0
2019-10-31 12:00:00,16.53,16.53,16.43,16.48,99500.0,16.53,16.53,16.43,16.48,99500.0
2019-10-31 12:10:00,16.49,16.53,16.48,16.5,104000.0,16.49,16.53,16.48,16.5,104000.0
2019-10-31 12:20:00,16.5,16.54,16.5,16.54,105395.0,16.5,16.54,16.5,16.54,105395.0
2019-10-31 12:30:00,16.54,16.55,16.52,16.54,101505.0,16.54,16.55,16.52,16.54,101505.0
2019-10-31 12:40:00,16.54,16.57,16.53,16.54,126780.0,16.54,16.57,16.53,16.54,126780.0
2019-10-31 12:50:00,16.54,16.55,16.53,16.54,91925.0,16.54,16.55,16.53,16.54,91925.0
2019-10-31 13:00:00,16.54,16.55,16.49,16.52,130375.0,16.54,16.55,16.49,16.52,130375.0
2019-10-31 13:10:00,16.52,16.55,16.51,16.55,383025.0,16.52,16.55,16.51,16.55,383025.0
2019-10-31 13:20:00,16.55,16.59,16.54,16.58,764275.0,16.55,16.59,16.54,16.58,764275.0
2019-10-31 13:30:00,16.59,16.64,16.57,16.62,767070.0,16.59,16.64,16.57,16.62,767070.0
2019-10-31 13:40:00,16.62,16.69,16.62,16.64,921020.0,16.62,16.69,16.62,16.64,921020.0
2019-10-31 13:50:00,16.64,16.65,16.57,16.58,597300.0,16.64,16.65,16.57,16.58,597300.0
2019-10-31 14:00:00,16.57,16.59,16.54,16.58,159875.0,16.57,16.59,16.54,16.58,159875.0
2019-10-31 14:10:00,16.57,16.59,16.53,16.55,151290.0,16.57,16.59,16.53,16.55,151290.0
2019-10-31 14:20:00,16.54,16.6,16.53,16.6,235240.0,16.54,16.6,16.53,16.6,235240.0
2019-10-31 14:30:00,16.59,16.6,16.53,16.54,634640.0,16.59,16.6,16.53,16.54,634640.0
2019-10-31 14:40:00,16.54,16.54,16.44,16.46,394315.0,16.54,16.54,16.44,16.46,394315.0
2019-10-31 14:50:00,16.46,16.46,16.38,16.41,236655.0,16.46,16.46,16.38,16.41,236655.0
2019-10-31 15:00:00,16.41,16.46,16.39,16.44,285880.0,16.41,16.46,16.39,16.44,285880.0
2019-10-31 15:10:00,16.44,16.48,16.41,16.42,210020.0,16.44,16.48,16.41,16.42,210020.0
2019-10-31 15:20:00,16.42,16.43,16.39,16.39,383380.0,16.42,16.43,16.39,16.39,383380.0
2019-10-31 15:30:00,16.39,16.4,16.35,16.38,327920.0,16.39,16.4,16.35,16.38,327920.0
2019-10-31 15:40:00,16.38,16.39,16.31,16.32,416370.0,16.38,16.39,16.31,16.32,416370.0
2019-10-31 15:50:00,16.32,16.34,16.24,16.3,1181590.0,16.32,16.34,16.24,16.3,1181590.0
2019-11-01 09:30:00,17.73,18.2,17.45,17.99,3462245.0,17.73,18.2,17.45,17.99,3462245.0
2019-11-01 09:40:00,18.0,18.34,17.99,18.3,1463210.0,18.0,18.34,17.99,18.3,1463210.0
2019-11-01 09:50:00,18.3,18.38,18.18,18.26,826820.0,18.3,18.38,18.18,18.26,826820.0
2019-11-01 10:00:00,18.24,18.28,18.07,18.1,808265.0,18.24,18.28,18.07,18.1,808265.0
2019-11-01 10:10:00,18.1,18.26,18.07,18.21,531115.0,18.1,18.26,18.07,18.21,531115.0
2019-11-01 10:20:00,18.2,18.29,18.09,18.23,500930.0,18.2,18.29,18.09,18.23,500930.0
2019-11-01 10:30:00,18.24,18.28,18.18,18.24,412795.0,18.24,18.28,18.18,18.24,412795.0
2019-11-01 10:40:00,18.23,18.24,17.94,17.98,429310.0,18.23,18.24,17.94,17.98,429310.0
2019-11-01 10:50:00,17.98,18.24,17.98,18.11,459920.0,17.98,18.24,17.98,18.11,459920.0
2019-11-01 11:00:00,18.11,18.31,18.1,18.3,497180.0,18.11,18.31,18.1,18.3,497180.0
2019-11-01 11:10:00,18.3,18.38,18.26,18.3,347375.0,18.3,18.38,18.26,18.3,347375.0
2019-11-01 11:20:00,18.31,18.33,18.22,18.27,407915.0,18.31,18.33,18.22,18.27,407915.0
2019-11-01 11:30:00,18.28,18.28,18.12,18.14,219825.0,18.28,18.28,18.12,18.14,219825.0
2019-11-01 11:40:00,18.15,18.23,18.14,18.19,441710.0,18.15,18.23,18.14,18.19,441710.0
2019-11-01 11:50:00,18.18,18.2,18.12,18.13,187810.0,18.18,18.2,18.12,18.13,187810.0
2019-11-01 12:00:00,18.13,18.15,18.07,18.07,163435.0,18.13,18.15,18.07,18.07,163435.0
2019-11-01 12:10:00,18.07,18.14,18.05,18.13,257265.0,18.07,18.14,18.05,18.13,257265.0
2019-11-01 12:20:00,18.14,18.17,18.13,18.14,153750.0,18.14,18.17,18.13,18.14,153750.0
2019-11-01 12:30:00,18.13,18.13,18.0,18.02,198785.0,18.13,18.13,18.0,18.02,198785.0
2019-11-01 12:40:00,18.01,18.1,18.0,18.05,183580.0,18.01,18.1,18.0,18.05,183580.0
2019-11-01 12:50:00,18.04,18.08,18.01,18.08,294610.0,18.04,18.08,18.01,18.08,294610.0
2019-11-01 13:00:00,18.08,18.08,17.91,17.92,227435.0,18.08,18.08,17.91,17.92,227435.0
2019-11-01 13:10:00,17.92,18.03,17.92,18.0,135845.0,17.92,18.03,17.92,18.0,135845.0
2019-11-01 13:20:00,18.0,18.09,18.0,18.08,136940.0,18.0,18.09,18.0,18.08,136940.0
2019-11-01 13:30:00,18.08,18.1,18.06,18.08,117960.0,18.08,18.1,18.06,18.08,117960.0
2019-11-01 13:40:00,18.08,18.1,18.04,18.06,114620.0,18.08,18.1,18.04,18.06,114620.0
2019-11-01 13:50:00,18.06,18.1,18.01,18.01,134880.0,18.06,18.1,18.01,18.01,134880.0
2019-11-01 14:00:00,18.01,18.09,17.99,18.07,213610.0,18.01,18.09,17.99,18.07,213610.0
2019-11-01 14:10:00,18.07,18.14,18.07,18.1,151895.0,18.07,18.14,18.07,18.1,151895.0
2019-11-01 14:20:00,18.1,18.16,18.09,18.1,154530.0,18.1,18.16,18.09,18.1,154530.0
2019-11-01 14:30:00,18.1,18.15,18.09,18.1,133205.0,18.1,18.15,18.09,18.1,133205.0
2019-11-01 14:40:00,18.1,18.15,18.09,18.09,175000.0,18.1,18.15,18.09,18.09,175000.0
2019-11-01 14:50:00,18.09,18.17,18.06,18.15,165830.0,18.09,18.17,18.06,18.15,165830.0
2019-11-01 15:00:00,18.14,18.16,18.12,18.16,149210.0,18.14,18.16,18.12,18.16,149210.0
2019-11-01 15:10:00,18.16,18.16,18.09,18.11,187880.0,18.16,18.16,18.09,18.11,187880.0
2019-11-01 15:20:00,18.11,18.11,18.03,18.06,241100.0,18.11,18.11,18.03,18.06,241100.0
2019-11-01 15:30:00,18.06,18.09,17.99,18.0,344865.0,18.06,18.09,17.99,18.0,344865.0
2019-11-01 15:40:00,18.0,18.08,17.99,18.08,449970.0,18.0,18.08,17.99,18.08,449970.0
2019-11-01 15:50:00,18.08,18.08,18.01,18.03,1081455.0,18.08,18.08,18.01,18.03,1081455.0
2019-11-04 09:30:00,18.15,18.45,18.1,18.45,887780.0,18.15,18.45,18.1,18.45,887780.0
2019-11-04 09:40:00,18.42,18.55,18.4,18.4,314505.0,18.42,18.55,18.4,18.4,314505.0
2019-11-04 09:50:00,18.4,18.47,18.32,18.38,368565.0,18.4,18.47,18.32,18.38,368565.0
2019-11-04 10:00:00,18.39,18.42,18.21,18.25,218270.0,18.39,18.42,18.21,18.25,218270.0
2019-11-04 10:10:00,18.26,18.38,18.24,18.38,122990.0,18.26,18.38,18.24,18.38,122990.0
2019-11-04 10:20:00,18.38,18.38,18.27,18.36,114865.0,18.38,18.38,18.27,18.36,114865.0
2019-11-04 10:30:00,18.37,18.45,18.35,18.43,204365.0,18.37,18.45,18.35,18.43,204365.0
2019-11-04 10:40:00,18.44,18.53,18.44,18.44,176770.0,18.44,18.53,18.44,18.44,176770.0
2019-11-04 10:50:00,18.45,18.45,18.33,18.37,251820.0,18.45,18.45,18.33,18.37,251820.0
2019-11-04 11:00:00,18.36,18.45,18.33,18.44,110300.0,18.36,18.45,18.33,18.44,110300.0
2019-11-04 11:10:00,18.44,18.5,18.43,18.49,137770.0,18.44,18.5,18.43,18.49,137770.0
2019-11-04 11:20:00,18.5,18.52,18.4,18.41,165385.0,18.5,18.52,18.4,18.41,165385.0
2019-11-04 11:30:00,18.41,18.41,18.35,18.39,136420.0,18.41,18.41,18.35,18.39,136420.0
2019-11-04 11:40:00,18.4,18.4,18.38,18.4,79910.0,18.4,18.4,18.38,18.4,79910.0
2019-11-04 11:50:00,18.4,18.44,18.38,18.42,81695.0,18.4,18.44,18.38,18.42,81695.0
2019-11-04 12:00:00,18.42,18.49,18.41,18.44,131280.0,18.42,18.49,18.41,18.44,131280.0
2019-11-04 12:10:00,18.45,18.48,18.41,18.41,94685.0,18.45,18.48,18.41,18.41,94685.0
2019-11-04 12:20:00,18.41,18.41,18.36,18.36,98290.0,18.41,18.41,18.36,18.36,98290.0
2019-11-04 12:30:00,18.36,18.36,18.32,18.35,73190.0,18.36,18.36,18.32,18.35,73190.0
2019-11-04 12:40:00,18.35,18.43,18.35,18.39,117635.0,18.35,18.43,18.35,18.39,117635.0
2019-11-04 12:50:00,18.4,18.43,18.37,18.42,105330.0,18.4,18.43,18.37,18.42,105330.0
2019-11-04 13:00:00,18.42,18.45,18.38,18.45,90865.0,18.42,18.45,18.38,18.45,90865.0
2019-11-04 13:10:00,18.44,18.5,18.44,18.47,119065.0,18.44,18.5,18.44,18.47,119065.0
2019-11-04 13:20:00,18.48,18.49,18.47,18.47,70330.0,18.48,18.49,18.47,18.47,70330.0
2019-11-04 13:30:00,18.46,18.46,18.4,18.45,102215.0,18.46,18.46,18.4,18.45,102215.0
2019-11-04 13:40:00,18.45,18.52,18.45,18.51,150465.0,18.45,18.52,18.45,18.51,150465.0
2019-11-04 13:50:00,18.51,18.54,18.5,18.53,105405.0,18.51,18.54,18.5,18.53,105405.0
2019-11-04 14:00:00,18.53,18.53,18.44,18.48,112220.0,18.53,18.53,18.44,18.48,112220.0
2019-11-04 14:10:00,18.48,18.49,18.46,18.48,86550.0,18.48,18.49,18.46,18.48,86550.0
2019-11-04 14:20:00,18.48,18.48,18.4,18.42,126275.0,18.48,18.48,18.4,18.42,126275.0
2019-11-04 14:30:00,18.42,18.45,18.41,18.42,96220.0,18.42,18.45,18.41,18.42,96220.0
2019-11-04 14:40:00,18.42,18.43,18.38,18.38,90330.0,18.42,18.43,18.38,18.38,90330.0
2019-11-04 14:50:00,18.38,18.4,18.37,18.38,108000.0,18.38,18.4,18.37,18.38,108000.0
2019-11-04 15:00:00,18.37,18.39,18.36,18.36,113015.0,18.37,18.39,18.36,18.36,113015.0
2019-11-04 15:10:00,18.36,18.37,18.33,18.35,174840.0,18.36,18.37,18.33,18.35,174840.0
2019-11-04 15:20:00,18.35,18.37,18.33,18.34,183100.0,18.35,18.37,18.33,18.34,183100.0
2019-11-04 15:30:00,18.34,18.38,18.33,18.38,210250.0,18.34,18.38,18.33,18.38,210250.0
2019-11-04 15:40:00,18.38,18.41,18.38,18.39,289390.0,18.38,18.41,18.38,18.39,289390.0
2019-11-04 15:50:00,18.39,18.43,18.37,18.38,654045.0,18.39,18.43,18.37,18.38,654045.0
2019-11-05 09:30:00,18.3,18.45,18.24,18.33,785455.0,18.3,18.45,18.24,18.33,785455.0
2019-11-05 09:40:00,18.34,18.34,18.2,18.31,172255.0,18.34,18.34,18.2,18.31,172255.0
2019-11-05 09:50:00,18.32,18.42,18.27,18.42,176680.0,18.32,18.42,18.27,18.42,176680.0
2019-11-05 10:00:00,18.41,18.49,18.32,18.32,128285.0,18.41,18.49,18.32,18.32,128285.0
2019-11-05 10:10:00,18.31,18.32,18.25,18.28,101640.0,18.31,18.32,18.25,18.28,101640.0
2019-11-05 10:20:00,18.28,18.34,18.27,18.33,115940.0,18.28,18.34,18.27,18.33,115940.0
2019-11-05 10:30:00,18.33,18.39,18.27,18.37,148635.0,18.33,18.39,18.27,18.37,148635.0
2019-11-05 10:40:00,18.37,18.37,18.3,18.32,127130.0,18.37,18.37,18.3,18.32,127130.0
2019-11-05 10:50:00,18.33,18.34,18.3,18.34,127735.0,18.33,18.34,18.3,18.34,127735.0
2019-11-05 11:00:00,18.34,18.41,18.34,18.4,159785.0,18.34,18.41,18.34,18.4,159785.0
2019-11-05 11:10:00,18.41,18.44,18.39,18.39,160440.0,18.41,18.44,18.39,18.39,160440.0
2019-11-05 11:20:00,18.38,18.43,18.38,18.43,127600.0,18.38,18.43,18.38,18.43,127600.0
2019-11-05 11:30:00,18.42,18.45,18.37,18.4,322190.0,18.42,18.45,18.37,18.4,322190.0
2019-11-05 11:40:00,18.4,18.41,18.34,18.38,105915.0,18.4,18.41,18.34,18.38,105915.0
2019-11-05 11:50:00,18.38,18.43,18.37,18.4,117390.0,18.38,18.43,18.37,18.4,117390.0
2019-11-05 12:00:00,18.4,18.42,18.37,18.39,143275.0,18.4,18.42,18.37,18.39,143275.0
2019-11-05 12:10:00,18.39,18.47,18.39,18.46,100245.0,18.39,18.47,18.39,18.46,100245.0
2019-11-05 12:20:00,18.46,18.48,18.43,18.48,81175.0,18.46,18.48,18.43,18.48,81175.0
2019-11-05 12:30:00,18.48,18.49,18.47,18.47,106835.0,18.48,18.49,18.47,18.47,106835.0
2019-11-05 12:40:00,18.47,18.51,18.45,18.46,124970.0,18.47,18.51,18.45,18.46,124970.0
2019-11-05 12:50:00,18.45,18.45,18.4,18.42,67620.0,18.45,18.45,18.4,18.42,67620.0
2019-11-05 13:00:00,18.41,18.41,18.36,18.38,117480.0,18.41,18.41,18.36,18.38,117480.0
2019-11-05 13:10:00,18.37,18.39,18.34,18.38,122435.0,18.37,18.39,18.34,18.38,122435.0
2019-11-05 13:20:00,18.37,18.37,18.33,18.34,50940.0,18.37,18.37,18.33,18.34,50940.0
2019-11-05 13:30:00,18.33,18.33,18.27,18.29,116135.0,18.33,18.33,18.27,18.29,116135.0
2019-11-05 13:40:00,18.3,18.32,18.3,18.31,62210.0,18.3,18.32,18.3,18.31,62210.0
2019-11-05 13:50:00,18.31,18.34,18.29,18.31,46435.0,18.31,18.34,18.29,18.31,46435.0
2019-11-05 14:00:00,18.31,18.31,18.28,18.31,85480.0,18.31,18.31,18.28,18.31,85480.0
2019-11-05 14:10:00,18.32,18.34,18.31,18.31,90030.0,18.32,18.34,18.31,18.31,90030.0
2019-11-05 14:20:00,18.31,18.31,18.29,18.3,62290.0,18.31,18.31,18.29,18.3,62290.0
2019-11-05 14:30:00,18.3,18.34,18.28,18.29,82120.0,18.3,18.34,18.28,18.29,82120.0
2019-11-05 14:40:00,18.28,18.31,18.27,18.28,55390.0,18.28,18.31,18.27,18.28,55390.0
2019-11-05 14:50:00,18.28,18.29,18.25,18.26,116735.0,18.28,18.29,18.25,18.26,116735.0
2019-11-05 15:00:00,18.26,18.28,18.25,18.27,110320.0,18.26,18.28,18.25,18.27,110320.0
2019-11-05 15:10:00,18.27,18.33,18.26,18.31,297165.0,18.27,18.33,18.26,18.31,297165.0
2019-11-05 15:20:00,18.3,18.33,18.29,18.33,206970.0,18.3,18.33,18.29,18.33,206970.0
2019-11-05 15:30:00,18.33,18.38,18.33,18.37,114605.0,18.33,18.38,18.33,18.37,114605.0
2019-11-05 15:40:00,18.37,18.38,18.36,18.37,133245.0,18.37,18.38,18.36,18.37,133245.0
2019-11-05 15:50:00,18.36,18.4,18.32,18.33,610495.0,18.36,18.4,18.32,18.33,610495.0
2019-11-06 09:30:00,18.33,18.37,18.15,18.34,207735.0,18.33,18.37,18.15,18.34,207735.0
2019-11-06 09:40:00,18.36,18.42,18.29,18.4,164860.0,18.36,18.42,18.29,18.4,164860.0
2019-11-06 09:50:00,18.4,18.47,18.38,18.4,161770.0,18.4,18.47,18.38,18.4,161770.0
2019-11-06 10:00:00,18.41,18.48,18.4,18.46,144020.0,18.41,18.48,18.4,18.46,144020.0
2019-11-06 10:10:00,18.46,18.57,18.45,18.57,199685.0,18.46,18.57,18.45,18.57,199685.0
2019-11-06 10:20:00,18.58,18.61,18.56,18.56,316450.0,18.58,18.61,18.56,18.56,316450.0
2019-11-06 10:30:00,18.56,18.63,18.54,18.62,220920.0,18.56,18.63,18.54,18.62,220920.0
2019-11-06 10:40:00,18.62,18.64,18.55,18.62,173550.0,18.62,18.64,18.55,18.62,173550.0
2019-11-06 10:50:00,18.61,18.64,18.59,18.61,119010.0,18.61,18.64,18.59,18.61,119010.0
2019-11-06 11:00:00,18.61,18.69,18.61,18.69,177265.0,18.61,18.69,18.61,18.69,177265.0
2019-11-06 11:10:00,18.69,18.72,18.67,18.69,137750.0,18.69,18.72,18.67,18.69,137750.0
2019-11-06 11:20:00,18.68,18.71,18.66,18.67,141275.0,18.68,18.71,18.66,18.67,141275.0
2019-11-06 11:30:00,18.68,18.68,18.62,18.64,103605.0,18.68,18.68,18.62,18.64,103605.0
2019-11-06 11:40:00,18.64,18.65,18.56,18.56,122560.0,18.64,18.65,18.56,18.56,122560.0
2019-11-06 11:50:00,18.55,18.62,18.51,18.61,234305.0,18.55,18.62,18.51,18.61,234305.0
2019-11-06 12:00:00,18.61,18.63,18.6,18.63,102465.0,18.61,18.63,18.6,18.63,102465.0
2019-11-06 12:10:00,18.63,18.68,18.63,18.67,96880.0,18.63,18.68,18.63,18.67,96880.0
2019-11-06 12:20:00,18.67,18.68,18.65,18.66,57710.0,18.67,18.68,18.65,18.66,57710.0
2019-11-06 12:30:00,18.66,18.67,18.64,18.67,77720.0,18.66,18.67,18.64,18.67,77720.0
2019-11-06 12:40:00,18.67,18.67,18.64,18.66,80420.0,18.67,18.67,18.64,18.66,80420.0
2019-11-06 12:50:00,18.66,18.66,18.6,18.63,247870.0,18.66,18.66,18.6,18.63,247870.0
2019-11-06 13:00:00,18.63,18.63,18.61,18.61,226560.0,18.63,18.63,18.61,18.61,226560.0
2019-11-06 13:10:00,18.61,18.65,18.6,18.64,191715.0,18.61,18.65,18.6,18.64,191715.0
2019-11-06 13:20:00,18.64,18.64,18.61,18.61,91385.0,18.64,18.64,18.61,18.61,91385.0
2019-11-06 13:30:00,18.61,18.61,18.59,18.61,108885.0,18.61,18.61,18.59,18.61,108885.0
2019-11-06 13:40:00,18.62,18.64,18.58,18.6,214265.0,18.62,18.64,18.58,18.6,214265.0
2019-11-06 13:50:00,18.6,18.62,18.58,18.6,104540.0,18.6,18.62,18.58,18.6,104540.0
2019-11-06 14:00:00,18.61,18.62,18.59,18.59,122050.0,18.61,18.62,18.59,18.59,122050.0
2019-11-06 14:10:00,18.59,18.6,18.54,18.55,112585.0,18.59,18.6,18.54,18.55,112585.0
2019-11-06 14:20:00,18.55,18.58,18.54,18.57,67550.0,18.55,18.58,18.54,18.57,67550.0
2019-11-06 14:30:00,18.57,18.58,18.56,18.56,127020.0,18.57,18.58,18.56,18.56,127020.0
2019-11-06 14:40:00,18.56,18.6,18.56,18.59,90525.0,18.56,18.6,18.56,18.59,90525.0
2019-11-06 14:50:00,18.59,18.64,18.57,18.58,131035.0,18.59,18.64,18.57,18.58,131035.0
2019-11-06 15:00:00,18.58,18.6,18.57,18.6,113635.0,18.58,18.6,18.57,18.6,113635.0
2019-11-06 15:10:00,18.6,18.6,18.58,18.6,92965.0,18.6,18.6,18.58,18.6,92965.0
2019-11-06 15:20:00,18.6,18.61,18.59,18.6,116935.0,18.6,18.61,18.59,18.6,116935.0
2019-11-06 15:30:00,18.61,18.61,18.57,18.58,176070.0,18.61,18.61,18.57,18.58,176070.0
2019-11-06 15:40:00,18.58,18.6,18.56,18.58,227475.0,18.58,18.6,18.56,18.58,227475.0
2019-11-06 15:50:00,18.58,18.63,18.58,18.62,869935.0,18.58,18.63,18.58,18.62,869935.0
2019-11-07 09:30:00,18.72,18.77,18.44,18.55,283860.0,18.72,18.77,18.44,18.55,283860.0
2019-11-07 09:40:00,18.55,18.64,18.52,18.61,94440.0,18.55,18.64,18.52,18.61,94440.0
2019-11-07 09:50:00,18.61,18.62,18.55,18.58,139010.0,18.61,18.62,18.55,18.58,139010.0
2019-11-07 10:00:00,18.58,18.71,18.58,18.71,95585.0,18.58,18.71,18.58,18.71,95585.0
2019-11-07 10:10:00,18.7,18.73,18.67,18.73,120055.0,18.7,18.73,18.67,18.73,120055.0
2019-11-07 10:20:00,18.73,18.76,18.71,18.76,144610.0,18.73,18.76,18.71,18.76,144610.0
2019-11-07 10:30:00,18.76,18.82,18.72,18.82,190390.0,18.76,18.82,18.72,18.82,190390.0
2019-11-07 10:40:00,18.82,18.85,18.78,18.82,148740.0,18.82,18.85,18.78,18.82,148740.0
2019-11-07 10:50:00,18.83,18.88,18.81,18.84,220225.0,18.83,18.88,18.81,18.84,220225.0
2019-11-07 11:00:00,18.84,18.87,18.84,18.84,114300.0,18.84,18.87,18.84,18.84,114300.0
2019-11-07 11:10:00,18.85,18.88,18.85,18.87,87855.0,18.85,18.88,18.85,18.87,87855.0
2019-11-07 11:20:00,18.87,18.91,18.85,18.89,227165.0,18.87,18.91,18.85,18.89,227165.0
2019-11-07 11:30:00,18.9,18.93,18.87,18.92,83330.0,18.9,18.93,18.87,18.92,83330.0
2019-11-07 11:40:00,18.93,18.94,18.88,18.93,198195.0,18.93,18.94,18.88,18.93,198195.0
2019-11-07 11:50:00,18.94,18.98,18.92,18.96,263985.0,18.94,18.98,18.92,18.96,263985.0
2019-11-07 12:00:00,18.96,18.99,18.95,18.97,383065.0,18.96,18.99,18.95,18.97,383065.0
2019-11-07 12:10:00,18.97,18.98,18.9,18.92,144430.0,18.97,18.98,18.9,18.92,144430.0
2019-11-07 12:20:00,18.92,18.93,18.89,18.92,66675.0,18.92,18.93,18.89,18.92,66675.0
2019-11-07 12:30:00,18.92,18.92,18.9,18.91,45455.0,18.92,18.92,18.9,18.91,45455.0
2019-11-07 12:40:00,18.9,18.92,18.87,18.87,117540.0,18.9,18.92,18.87,18.87,117540.0
2019-11-07 12:50:00,18.87,18.88,18.81,18.81,96000.0,18.87,18.88,18.81,18.81,96000.0
2019-11-07 13:00:00,18.8,18.8,18.76,18.76,75750.0,18.8,18.8,18.76,18.76,75750.0
2019-11-07 13:10:00,18.76,18.81,18.76,18.81,94475.0,18.76,18.81,18.76,18.81,94475.0
2019-11-07 13:20:00,18.81,18.82,18.79,18.81,90440.0,18.81,18.82,18.79,18.81,90440.0
2019-11-07 13:30:00,18.81,18.85,18.78,18.83,130555.0,18.81,18.85,18.78,18.83,130555.0
2019-11-07 13:40:00,18.83,18.87,18.83,18.87,198010.0,18.83,18.87,18.83,18.87,198010.0
2019-11-07 13:50:00,18.87,18.88,18.86,18.87,66675.0,18.87,18.88,18.86,18.87,66675.0
2019-11-07 14:00:00,18.87,18.87,18.84,18.85,94665.0,18.87,18.87,18.84,18.85,94665.0
2019-11-07 14:10:00,18.85,18.88,18.85,18.87,113755.0,18.85,18.88,18.85,18.87,113755.0
2019-11-07 14:20:00,18.87,18.89,18.86,18.87,62620.0,18.87,18.89,18.86,18.87,62620.0
2019-11-07 14:30:00,18.87,18.89,18.86,18.89,94795.0,18.87,18.89,18.86,18.89,94795.0
2019-11-07 14:40:00,18.9,18.91,18.82,18.84,154870.0,18.9,18.91,18.82,18.84,154870.0
2019-11-07 14:50:00,18.84,18.87,18.81,18.86,77785.0,18.84,18.87,18.81,18.86,77785.0
2019-11-07 15:00:00,18.86,18.87,18.85,18.86,53440.0,18.86,18.87,18.85,18.86,53440.0
2019-11-07 15:10:00,18.86,18.88,18.84,18.85,180790.0,18.86,18.88,18.84,18.85,180790.0
2019-11-07 15:20:00,18.85,18.85,18.76,18.79,170230.0,18.85,18.85,18.76,18.79,170230.0
2019-11-07 15:30:00,18.79,18.8,18.77,18.8,131490.0,18.79,18.8,18.77,18.8,131490.0
2019-11-07 15:40:00,18.8,18.82,18.75,18.82,141665.0,18.8,18.82,18.75,18.82,141665.0
2019-11-07 15:50:00,18.82,18.84,18.8,18.84,806465.0,18.82,18.84,18.8,18.84,806465.0
2019-11-08 09:30:00,18.88,19.0,18.85,18.97,355665.0,18.88,19.0,18.85,18.97,355665.0
2019-11-08 09:40:00,18.98,18.98,18.86,18.86,132690.0,18.98,18.98,18.86,18.86,132690.0
2019-11-08 09:50:00,18.86,18.91,18.82,18.86,96190.0,18.86,18.91,18.82,18.86,96190.0
2019-11-08 10:00:00,18.87,18.91,18.83,18.88,90210.0,18.87,18.91,18.83,18.88,90210.0
2019-11-08 10:10:00,18.88,19.06,18.87,19.02,676495.0,18.88,19.06,18.87,19.02,676495.0
2019-11-08 10:20:00,19.02,19.09,19.02,19.08,167445.0,19.02,19.09,19.02,19.08,167445.0
2019-11-08 10:30:00,19.1,19.2,19.08,19.15,200360.0,19.1,19.2,19.08,19.15,200360.0
2019-11-08 10:40:00,19.15,19.18,19.14,19.15,337640.0,19.15,19.18,19.14,19.15,337640.0
2019-11-08 10:50:00,19.15,19.17,19.14,19.16,103135.0,19.15,19.17,19.14,19.16,103135.0
2019-11-08 11:00:00,19.15,19.17,19.11,19.12,113650.0,19.15,19.17,19.11,19.12,113650.0
2019-11-08 11:10:00,19.13,19.17,19.13,19.15,97810.0,19.13,19.17,19.13,19.15,97810.0
2019-11-08 11:20:00,19.15,19.16,19.09,19.13,182310.0,19.15,19.16,19.09,19.13,182310.0
2019-11-08 11:30:00,19.12,19.18,19.1,19.17,74095.0,19.12,19.18,19.1,19.17,74095.0
2019-11-08 11:40:00,19.17,19.18,19.16,19.17,85645.0,19.17,19.18,19.16,19.17,85645.0
2019-11-08 11:50:00,19.17,19.22,19.17,19.21,186910.0,19.17,19.22,19.17,19.21,186910.0
2019-11-08 12:00:00,19.21,19.24,19.2,19.24,54205.0,19.21,19.24,19.2,19.24,54205.0
2019-11-08 12:10:00,19.24,19.25,19.22,19.24,132765.0,19.24,19.25,19.22,19.24,132765.0
2019-11-08 12:20:00,19.24,19.25,19.23,19.23,88680.0,19.24,19.25,19.23,19.23,88680.0
2019-11-08 12:30:00,19.23,19.27,19.22,19.26,262150.0,19.23,19.27,19.22,19.26,262150.0
2019-11-08 12:40:00,19.26,19.27,19.22,19.22,90140.0,19.26,19.27,19.22,19.22,90140.0
2019-11-08 12:50:00,19.22,19.23,19.19,19.19,95490.0,19.22,19.23,19.19,19.19,95490.0
2019-11-08 13:00:00,19.19,19.26,19.19,19.25,73220.0,19.19,19.26,19.19,19.25,73220.0
2019-11-08 13:10:00,19.25,19.28,19.25,19.28,60725.0,19.25,19.28,19.25,19.28,60725.0
2019-11-08 13:20:00,19.28,19.3,19.27,19.28,71495.0,19.28,19.3,19.27,19.28,71495.0
2019-11-08 13:30:00,19.28,19.32,19.28,19.29,123400.0,19.28,19.32,19.28,19.29,123400.0
2019-11-08 13:40:00,19.28,19.28,19.25,19.25,76980.0,19.28,19.28,19.25,19.25,76980.0
2019-11-08 13:50:00,19.24,19.29,19.23,19.28,81300.0,19.24,19.29,19.23,19.28,81300.0
2019-11-08 14:00:00,19.27,19.28,19.25,19.26,63875.0,19.27,19.28,19.25,19.26,63875.0
2019-11-08 14:10:00,19.26,19.27,19.25,19.27,60880.0,19.26,19.27,19.25,19.27,60880.0
2019-11-08 14:20:00,19.28,19.28,19.25,19.28,58370.0,19.28,19.28,19.25,19.28,58370.0
2019-11-08 14:30:00,19.28,19.28,19.26,19.28,92350.0,19.28,19.28,19.26,19.28,92350.0
2019-11-08 14:40:00,19.28,19.29,19.26,19.29,74905.0,19.28,19.29,19.26,19.29,74905.0
2019-11-08 14:50:00,19.28,19.29,19.27,19.29,146410.0,19.28,19.29,19.27,19.29,146410.0
2019-11-08 15:00:00,19.28,19.29,19.27,19.28,97695.0,19.28,19.29,19.27,19.28,97695.0
2019-11-08 15:10:00,19.28,19.3,19.27,19.3,122225.0,19.28,19.3,19.27,19.3,122225.0
2019-11-08 15:20:00,19.3,19.31,19.28,19.3,89020.0,19.3,19.31,19.28,19.3,89020.0
2019-11-08 15:30:00,19.3,19.31,19.28,19.28,148345.0,19.3,19.31,19.28,19.28,148345.0
2019-11-08 15:40:00,19.28,19.29,19.17,19.18,515540.0,19.28,19.29,19.17,19.18,515540.0
2019-11-08 15:50:00,19.18,19.27,19.18,19.24,560415.0,19.18,19.27,19.18,19.24,560415.0
2019-11-11 09:30:00,19.1,19.24,19.04,19.21,332355.0,19.1,19.24,19.04,19.21,332355.0
2019-11-11 09:40:00,19.24,19.47,19.2,19.45,283470.0,19.24,19.47,19.2,19.45,283470.0
2019-11-11 09:50:00,19.45,19.47,19.38,19.43,393100.0,19.45,19.47,19.38,19.43,393100.0
2019-11-11 10:00:00,19.43,19.44,19.37,19.4,195925.0,19.43,19.44,19.37,19.4,195925.0
2019-11-11 10:10:00,19.4,19.47,19.38,19.47,196895.0,19.4,19.47,19.38,19.47,196895.0
2019-11-11 10:20:00,19.47,19.52,19.42,19.5,289135.0,19.47,19.52,19.42,19.5,289135.0
2019-11-11 10:30:00,19.5,19.52,19.49,19.52,217420.0,19.5,19.52,19.49,19.52,217420.0
2019-11-11 10:40:00,19.51,19.55,19.51,19.54,182595.0,19.51,19.55,19.51,19.54,182595.0
2019-11-11 10:50:00,19.54,19.64,19.53,19.63,368860.0,19.54,19.64,19.53,19.63,368860.0
2019-11-11 11:00:00,19.63,19.63,19.53,19.59,226330.0,19.63,19.63,19.53,19.59,226330.0
2019-11-11 11:10:00,19.59,19.61,19.52,19.55,133415.0,19.59,19.61,19.52,19.55,133415.0
2019-11-11 11:20:00,19.55,19.55,19.51,19.53,84745.0,19.55,19.55,19.51,19.53,84745.0
2019-11-11 11:30:00,19.52,19.59,19.52,19.53,120705.0,19.52,19.59,19.52,19.53,120705.0
2019-11-11 11:40:00,19.53,19.55,19.5,19.53,93995.0,19.53,19.55,19.5,19.53,93995.0
2019-11-11 11:50:00,19.53,19.57,19.51,19.53,106630.0,19.53,19.57,19.51,19.53,106630.0
2019-11-11 12:00:00,19.53,19.53,19.47,19.49,280245.0,19.53,19.53,19.47,19.49,280245.0
2019-11-11 12:10:00,19.49,19.52,19.44,19.44,111785.0,19.49,19.52,19.44,19.44,111785.0
2019-11-11 12:20:00,19.43,19.44,19.4,19.42,107870.0,19.43,19.44,19.4,19.42,107870.0
2019-11-11 12:30:00,19.42,19.43,19.39,19.39,167150.0,19.42,19.43,19.39,19.39,167150.0
2019-11-11 12:40:00,19.39,19.45,19.38,19.44,152760.0,19.39,19.45,19.38,19.44,152760.0
2019-11-11 12:50:00,19.44,19.44,19.39,19.39,103280.0,19.44,19.44,19.39,19.39,103280.0
2019-11-11 13:00:00,19.39,19.45,19.38,19.44,96715.0,19.39,19.45,19.38,19.44,96715.0
2019-11-11 13:10:00,19.45,19.52,19.4,19.41,411995.0,19.45,19.52,19.4,19.41,411995.0
2019-11-11 13:20:00,19.41,19.42,19.39,19.41,67045.0,19.41,19.42,19.39,19.41,67045.0
2019-11-11 13:30:00,19.41,19.46,19.41,19.43,83775.0,19.41,19.46,19.41,19.43,83775.0
2019-11-11 13:40:00,19.43,19.43,19.38,19.38,78000.0,19.43,19.43,19.38,19.38,78000.0
2019-11-11 13:50:00,19.38,19.39,19.35,19.35,93080.0,19.38,19.39,19.35,19.35,93080.0
2019-11-11 14:00:00,19.35,19.36,19.34,19.34,64365.0,19.35,19.36,19.34,19.34,64365.0
2019-11-11 14:10:00,19.34,19.37,19.33,19.33,79250.0,19.34,19.37,19.33,19.33,79250.0
2019-11-11 14:20:00,19.33,19.35,19.32,19.35,74965.0,19.33,19.35,19.32,19.35,74965.0
2019-11-11 14:30:00,19.36,19.36,19.34,19.34,77215.0,19.36,19.36,19.34,19.34,77215.0
2019-11-11 14:40:00,19.34,19.4,19.34,19.34,113010.0,19.34,19.4,19.34,19.34,113010.0
2019-11-11 14:50:00,19.35,19.38,19.32,19.32,84985.0,19.35,19.38,19.32,19.32,84985.0
2019-11-11 15:00:00,19.33,19.36,19.33,19.35,87210.0,19.33,19.36,19.33,19.35,87210.0
2019-11-11 15:10:00,19.34,19.36,19.32,19.35,107985.0,19.34,19.36,19.32,19.35,107985.0
2019-11-11 15:20:00,19.35,19.35,19.29,19.29,373405.0,19.35,19.35,19.29,19.29,373405.0
2019-11-11 15:30:00,19.29,19.29,19.23,19.24,251900.0,19.29,19.29,19.23,19.24,251900.0
2019-11-11 15:40:00,19.24,19.25,19.21,19.21,234985.0,19.24,19.25,19.21,19.21,234985.0
2019-11-11 15:50:00,19.21,19.21,19.14,19.19,1072055.0,19.21,19.21,19.14,19.19,1072055.0
2019-11-12 09:30:00,19.41,19.59,19.35,19.57,313180.0,19.41,19.59,19.35,19.57,313180.0
2019-11-12 09:40:00,19.57,19.66,19.53,19.64,370000.0,19.57,19.66,19.53,19.64,370000.0
2019-11-12 09:50:00,19.64,19.75,19.62,19.75,475350.0,19.64,19.75,19.62,19.75,475350.0
2019-11-12 10:00:00,19.74,19.78,19.73,19.76,182035.0,19.74,19.78,19.73,19.76,182035.0
2019-11-12 10:10:00,19.76,19.88,19.75,19.88,364850.0,19.76,19.88,19.75,19.88,364850.0
2019-11-12 10:20:00,19.88,19.89,19.79,19.87,110335.0,19.88,19.89,19.79,19.87,110335.0
2019-11-12 10:30:00,19.87,19.9,19.82,19.82,120245.0,19.87,19.9,19.82,19.82,120245.0
2019-11-12 10:40:00,19.82,19.93,19.82,19.93,119485.0,19.82,19.93,19.82,19.93,119485.0
2019-11-12 10:50:00,19.92,19.92,19.84,19.86,247695.0,19.92,19.92,19.84,19.86,247695.0
2019-11-12 11:00:00,19.86,19.89,19.85,19.87,96545.0,19.86,19.89,19.85,19.87,96545.0
2019-11-12 11:10:00,19.87,19.92,19.84,19.91,210050.0,19.87,19.92,19.84,19.91,210050.0
2019-11-12 11:20:00,19.92,19.94,19.88,19.91,132965.0,19.92,19.94,19.88,19.91,132965.0
2019-11-12 11:30:00,19.91,19.92,19.85,19.87,73365.0,19.91,19.92,19.85,19.87,73365.0
2019-11-12 11:40:00,19.86,19.88,19.85,19.86,101350.0,19.86,19.88,19.85,19.86,101350.0
2019-11-12 11:50:00,19.86,19.89,19.81,19.82,127730.0,19.86,19.89,19.81,19.82,127730.0
2019-11-12 12:00:00,19.82,19.84,19.79,19.82,143780.0,19.82,19.84,19.79,19.82,143780.0
2019-11-12 12:10:00,19.82,19.86,19.81,19.85,82850.0,19.82,19.86,19.81,19.85,82850.0
2019-11-12 12:20:00,19.84,19.86,19.8,19.8,81940.0,19.84,19.86,19.8,19.8,81940.0
2019-11-12 12:30:00,19.8,19.81,19.76,19.81,153045.0,19.8,19.81,19.76,19.81,153045.0
2019-11-12 12:40:00,19.8,19.82,19.8,19.8,94990.0,19.8,19.82,19.8,19.8,94990.0
2019-11-12 12:50:00,19.81,19.84,19.8,19.84,140505.0,19.81,19.84,19.8,19.84,140505.0
2019-11-12 13:00:00,19.83,19.89,19.83,19.88,207615.0,19.83,19.89,19.83,19.88,207615.0
2019-11-12 13:10:00,19.88,19.94,19.87,19.92,411680.0,19.88,19.94,19.87,19.92,411680.0
2019-11-12 13:20:00,19.92,19.93,19.9,19.92,68875.0,19.92,19.93,19.9,19.92,68875.0
2019-11-12 13:30:00,19.92,19.92,19.89,19.91,84990.0,19.92,19.92,19.89,19.91,84990.0
2019-11-12 13:40:00,19.91,19.92,19.88,19.9,83630.0,19.91,19.92,19.88,19.9,83630.0
2019-11-12 13:50:00,19.9,19.92,19.88,19.9,137445.0,19.9,19.92,19.88,19.9,137445.0
2019-11-12 14:00:00,19.89,19.93,19.88,19.92,129115.0,19.89,19.93,19.88,19.92,129115.0
2019-11-12 14:10:00,19.93,19.93,19.87,19.88,64765.0,19.93,19.93,19.87,19.88,64765.0
2019-11-12 14:20:00,19.87,19.9,19.87,19.88,87235.0,19.87,19.9,19.87,19.88,87235.0
2019-11-12 14:30:00,19.88,19.92,19.88,19.92,106055.0,19.88,19.92,19.88,19.92,106055.0
2019-11-12 14:40:00,19.92,19.92,19.85,19.87,73665.0,19.92,19.92,19.85,19.87,73665.0
2019-11-12 14:50:00,19.85,19.86,19.82,19.84,85295.0,19.85,19.86,19.82,19.84,85295.0
2019-11-12 15:00:00,19.84,19.95,19.84,19.93,131280.0,19.84,19.95,19.84,19.93,131280.0
2019-11-12 15:10:00,19.93,19.95,19.9,19.93,233335.0,19.93,19.95,19.9,19.93,233335.0
2019-11-12 15:20:00,19.93,19.99,19.93,19.96,368845.0,19.93,19.99,19.93,19.96,368845.0
2019-11-12 15:30:00,19.96,20.02,19.95,19.96,665300.0,19.96,20.02,19.95,19.96,665300.0
2019-11-12 15:40:00,19.96,20.01,19.96,19.98,245120.0,19.96,20.01,19.96,19.98,245120.0
2019-11-12 15:50:00,19.98,20.0,19.97,19.99,739610.0,19.98,20.0,19.97,19.99,739610.0
2019-11-13 09:30:00,19.84,20.07,19.75,20.06,334275.0,19.84,20.07,19.75,20.06,334275.0
2019-11-13 09:40:00,20.05,20.05,19.94,19.94,147435.0,20.05,20.05,19.94,19.94,147435.0
2019-11-13 09:50:00,19.94,20.02,19.88,19.94,174650.0,19.94,20.02,19.88,19.94,174650.0
2019-11-13 10:00:00,19.93,20.01,19.9,20.01,128245.0,19.93,20.01,19.9,20.01,128245.0
2019-11-13 10:10:00,20.01,20.02,19.93,19.98,142425.0,20.01,20.02,19.93,19.98,142425.0
2019-11-13 10:20:00,19.97,20.0,19.9,19.94,84360.0,19.97,20.0,19.9,19.94,84360.0
2019-11-13 10:30:00,19.93,19.94,19.88,19.94,101540.0,19.93,19.94,19.88,19.94,101540.0
2019-11-13 10:40:00,19.94,19.95,19.9,19.92,49475.0,19.94,19.95,19.9,19.92,49475.0
2019-11-13 10:50:00,19.92,19.94,19.89,19.94,64070.0,19.92,19.94,19.89,19.94,64070.0
2019-11-13 11:00:00,19.94,19.95,19.82,19.82,128255.0,19.94,19.95,19.82,19.82,128255.0
2019-11-13 11:10:00,19.82,19.86,19.82,19.83,66920.0,19.82,19.86,19.82,19.83,66920.0
2019-11-13 11:20:00,19.83,19.89,19.83,19.87,44635.0,19.83,19.89,19.83,19.87,44635.0
2019-11-13 11:30:00,19.86,19.94,19.86,19.88,59690.0,19.86,19.94,19.86,19.88,59690.0
2019-11-13 11:40:00,19.88,19.93,19.88,19.91,43770.0,19.88,19.93,19.88,19.91,43770.0
2019-11-13 11:50:00,19.91,19.91,19.88,19.89,38130.0,19.91,19.91,19.88,19.89,38130.0
2019-11-13 12:00:00,19.9,19.92,19.88,19.88,42060.0,19.9,19.92,19.88,19.88,42060.0
2019-11-13 12:10:00,19.88,19.92,19.88,19.88,42750.0,19.88,19.92,19.88,19.88,42750.0
2019-11-13 12:20:00,19.88,19.89,19.85,19.85,29250.0,19.88,19.89,19.85,19.85,29250.0
2019-11-13 12:30:00,19.85,19.87,19.83,19.87,40415.0,19.85,19.87,19.83,19.87,40415.0
2019-11-13 12:40:00,19.87,19.87,19.85,19.85,46520.0,19.87,19.87,19.85,19.85,46520.0
2019-11-13 12:50:00,19.85,19.87,19.84,19.87,35535.0,19.85,19.87,19.84,19.87,35535.0
2019-11-13 13:00:00,19.87,19.89,19.85,19.89,49790.0,19.87,19.89,19.85,19.89,49790.0
2019-11-13 13:10:00,19.88,19.89,19.84,19.86,37985.0,19.88,19.89,19.84,19.86,37985.0
2019-11-13 13:20:00,19.86,19.87,19.84,19.85,29500.0,19.86,19.87,19.84,19.85,29500.0
2019-11-13 13:30:00,19.84,19.89,19.84,19.88,50935.0,19.84,19.89,19.84,19.88,50935.0
2019-11-13 13:40:00,19.89,19.89,19.85,19.86,37555.0,19.89,19.89,19.85,19.86,37555.0
2019-11-13 13:50:00,19.86,19.9,19.81,19.84,78415.0,19.86,19.9,19.81,19.84,78415.0
2019-11-13 14:00:00,19.84,19.85,19.79,19.83,52640.0,19.84,19.85,19.79,19.83,52640.0
2019-11-13 14:10:00,19.84,19.88,19.82,19.86,67485.0,19.84,19.88,19.82,19.86,67485.0
2019-11-13 14:20:00,19.87,19.89,19.85,19.86,73055.0,19.87,19.89,19.85,19.86,73055.0
2019-11-13 14:30:00,19.87,19.88,19.85,19.87,55740.0,19.87,19.88,19.85,19.87,55740.0
2019-11-13 14:40:00,19.88,19.91,19.88,19.91,56940.0,19.88,19.91,19.88,19.91,56940.0
2019-11-13 14:50:00,19.91,19.91,19.88,19.9,51390.0,19.91,19.91,19.88,19.9,51390.0
2019-11-13 15:00:00,19.9,19.93,19.9,19.92,59680.0,19.9,19.93,19.9,19.92,59680.0
2019-11-13 15:10:00,19.92,19.95,19.89,19.95,76005.0,19.92,19.95,19.89,19.95,76005.0
2019-11-13 15:20:00,19.95,19.97,19.94,19.96,65375.0,19.95,19.97,19.94,19.96,65375.0
2019-11-13 15:30:00,19.96,19.96,19.91,19.92,97135.0,19.96,19.96,19.91,19.92,97135.0
2019-11-13 15:40:00,19.92,19.94,19.92,19.93,100795.0,19.92,19.94,19.92,19.93,100795.0
2019-11-13 15:50:00,19.93,19.96,19.91,19.94,360350.0,19.93,19.96,19.91,19.94,360350.0
2019-11-14 09:30:00,19.87,19.96,19.82,19.92,145280.0,19.87,19.96,19.82,19.92,145280.0
2019-11-14 09:40:00,19.92,20.08,19.91,20.04,157075.0,19.92,20.08,19.91,20.04,157075.0
2019-11-14 09:50:00,20.04,20.04,19.9,19.92,57120.0,20.04,20.04,19.9,19.92,57120.0
2019-11-14 10:00:00,19.92,20.07,19.92,20.07,82190.0,19.92,20.07,19.92,20.07,82190.0
2019-11-14 10:10:00,20.06,20.09,20.02,20.07,60035.0,20.06,20.09,20.02,20.07,60035.0
2019-11-14 10:20:00,20.07,20.1,20.04,20.08,50085.0,20.07,20.1,20.04,20.08,50085.0
2019-11-14 10:30:00,20.09,20.14,20.04,20.13,115845.0,20.09,20.14,20.04,20.13,115845.0
2019-11-14 10:40:00,20.14,20.17,20.13,20.14,131400.0,20.14,20.17,20.13,20.14,131400.0
2019-11-14 10:50:00,20.14,20.16,20.07,20.07,89940.0,20.14,20.16,20.07,20.07,89940.0
2019-11-14 11:00:00,20.08,20.15,20.08,20.14,49075.0,20.08,20.15,20.08,20.14,49075.0
2019-11-14 11:10:00,20.15,20.17,20.12,20.13,24155.0,20.15,20.17,20.12,20.13,24155.0
2019-11-14 11:20:00,20.12,20.13,20.1,20.12,60305.0,20.12,20.13,20.1,20.12,60305.0
2019-11-14 11:30:00,20.12,20.17,20.09,20.14,62575.0,20.12,20.17,20.09,20.14,62575.0
2019-11-14 11:40:00,20.14,20.14,20.05,20.07,44875.0,20.14,20.14,20.05,20.07,44875.0
2019-11-14 11:50:00,20.08,20.09,20.04,20.04,18490.0,20.08,20.09,20.04,20.04,18490.0
2019-11-14 12:00:00,20.04,20.06,20.04,20.06,36505.0,20.04,20.06,20.04,20.06,36505.0
2019-11-14 12:10:00,20.06,20.08,20.05,20.06,39050.0,20.06,20.08,20.05,20.06,39050.0
2019-11-14 12:20:00,20.06,20.07,20.03,20.04,172960.0,20.06,20.07,20.03,20.04,172960.0
2019-11-14 12:30:00,20.05,20.05,19.99,20.03,72270.0,20.05,20.05,19.99,20.03,72270.0
2019-11-14 12:40:00,20.03,20.05,20.01,20.05,29515.0,20.03,20.05,20.01,20.05,29515.0
2019-11-14 12:50:00,20.05,20.06,20.02,20.06,43515.0,20.05,20.06,20.02,20.06,43515.0
2019-11-14 13:00:00,20.05,20.11,20.05,20.1,57490.0,20.05,20.11,20.05,20.1,57490.0
2019-11-14 13:10:00,20.11,20.12,20.09,20.11,42440.0,20.11,20.12,20.09,20.11,42440.0
2019-11-14 13:20:00,20.11,20.14,20.09,20.1,92355.0,20.11,20.14,20.09,20.1,92355.0
2019-11-14 13:30:00,20.1,20.12,20.1,20.12,39810.0,20.1,20.12,20.1,20.12,39810.0
2019-11-14 13:40:00,20.12,20.12,20.06,20.1,55335.0,20.12,20.12,20.06,20.1,55335.0
2019-11-14 13:50:00,20.09,20.1,20.05,20.08,97240.0,20.09,20.1,20.05,20.08,97240.0
2019-11-14 14:00:00,20.09,20.11,20.08,20.09,41000.0,20.09,20.11,20.08,20.09,41000.0
2019-11-14 14:10:00,20.09,20.11,20.08,20.11,44765.0,20.09,20.11,20.08,20.11,44765.0
2019-11-14 14:20:00,20.11,20.12,20.08,20.09,112555.0,20.11,20.12,20.08,20.09,112555.0
2019-11-14 14:30:00,20.09,20.11,20.08,20.09,56930.0,20.09,20.11,20.08,20.09,56930.0
2019-11-14 14:40:00,20.1,20.11,20.09,20.09,46500.0,20.1,20.11,20.09,20.09,46500.0
2019-11-14 14:50:00,20.09,20.12,20.09,20.1,122720.0,20.09,20.12,20.09,20.1,122720.0
2019-11-14 15:00:00,20.09,20.1,20.08,20.09,41315.0,20.09,20.1,20.08,20.09,41315.0
2019-11-14 15:10:00,20.09,20.1,20.07,20.08,63290.0,20.09,20.1,20.07,20.08,63290.0
2019-11-14 15:20:00,20.08,20.09,20.06,20.08,113675.0,20.08,20.09,20.06,20.08,113675.0
2019-11-14 15:30:00,20.08,20.08,20.04,20.04,81270.0,20.08,20.08,20.04,20.04,81270.0
2019-11-14 15:40:00,20.04,20.05,20.02,20.04,384080.0,20.04,20.05,20.02,20.04,384080.0
2019-11-14 15:50:00,20.04,20.06,20.0,20.02,520210.0,20.04,20.06,20.0,20.02,520210.0
2019-11-15 09:30:00,20.26,20.28,20.11,20.16,325210.0,20.26,20.28,20.11,20.16,325210.0
2019-11-15 09:40:00,20.14,20.17,20.05,20.1,89435.0,20.14,20.17,20.05,20.1,89435.0
2019-11-15 09:50:00,20.09,20.16,20.05,20.06,66575.0,20.09,20.16,20.05,20.06,66575.0
2019-11-15 10:00:00,20.06,20.11,20.02,20.06,116280.0,20.06,20.11,20.02,20.06,116280.0
2019-11-15 10:10:00,20.06,20.07,19.99,19.99,183445.0,20.06,20.07,19.99,19.99,183445.0
2019-11-15 10:20:00,19.99,20.1,19.96,20.1,551275.0,19.99,20.1,19.96,20.1,551275.0
2019-11-15 10:30:00,20.09,20.12,20.08,20.09,109050.0,20.09,20.12,20.08,20.09,109050.0
2019-11-15 10:40:00,20.09,20.12,20.06,20.12,96130.0,20.09,20.12,20.06,20.12,96130.0
2019-11-15 10:50:00,20.12,20.17,20.12,20.16,73430.0,20.12,20.17,20.12,20.16,73430.0
2019-11-15 11:00:00,20.17,20.23,20.17,20.19,144210.0,20.17,20.23,20.17,20.19,144210.0
2019-11-15 11:10:00,20.19,20.19,20.14,20.17,49800.0,20.19,20.19,20.14,20.17,49800.0
2019-11-15 11:20:00,20.17,20.17,20.15,20.16,22150.0,20.17,20.17,20.15,20.16,22150.0
2019-11-15 11:30:00,20.15,20.18,20.13,20.17,55095.0,20.15,20.18,20.13,20.17,55095.0
2019-11-15 11:40:00,20.17,20.19,20.16,20.18,71230.0,20.17,20.19,20.16,20.18,71230.0
2019-11-15 11:50:00,20.18,20.23,20.17,20.19,89835.0,20.18,20.23,20.17,20.19,89835.0
2019-11-15 12:00:00,20.19,20.25,20.19,20.22,60040.0,20.19,20.25,20.19,20.22,60040.0
2019-11-15 12:10:00,20.22,20.23,20.21,20.22,28360.0,20.22,20.23,20.21,20.22,28360.0
2019-11-15 12:20:00,20.21,20.22,20.19,20.21,66455.0,20.21,20.22,20.19,20.21,66455.0
2019-11-15 12:30:00,20.22,20.27,20.22,20.24,59025.0,20.22,20.27,20.22,20.24,59025.0
2019-11-15 12:40:00,20.24,20.3,20.24,20.3,50815.0,20.24,20.3,20.24,20.3,50815.0
2019-11-15 12:50:00,20.29,20.31,20.27,20.27,88270.0,20.29,20.31,20.27,20.27,88270.0
2019-11-15 13:00:00,20.27,20.3,20.27,20.29,39500.0,20.27,20.3,20.27,20.29,39500.0
2019-11-15 13:10:00,20.29,20.29,20.27,20.27,79710.0,20.29,20.29,20.27,20.27,79710.0
2019-11-15 13:20:00,20.27,20.27,20.24,20.24,27965.0,20.27,20.27,20.24,20.24,27965.0
2019-11-15 13:30:00,20.25,20.28,20.25,20.28,43245.0,20.25,20.28,20.25,20.28,43245.0
2019-11-15 13:40:00,20.28,20.28,20.24,20.26,37950.0,20.28,20.28,20.24,20.26,37950.0
2019-11-15 13:50:00,20.27,20.28,20.26,20.27,49280.0,20.27,20.28,20.26,20.27,49280.0
2019-11-15 14:00:00,20.27,20.28,20.26,20.27,30195.0,20.27,20.28,20.26,20.27,30195.0
2019-11-15 14:10:00,20.28,20.29,20.27,20.27,38365.0,20.28,20.29,20.27,20.27,38365.0
2019-11-15 14:20:00,20.26,20.29,20.25,20.28,48770.0,20.26,20.29,20.25,20.28,48770.0
2019-11-15 14:30:00,20.28,20.28,20.26,20.26,33585.0,20.28,20.28,20.26,20.26,33585.0
2019-11-15 14:40:00,20.26,20.29,20.26,20.26,55830.0,20.26,20.29,20.26,20.26,55830.0
2019-11-15 14:50:00,20.26,20.26,20.23,20.26,48315.0,20.26,20.26,20.23,20.26,48315.0
2019-11-15 15:00:00,20.26,20.27,20.25,20.26,55920.0,20.26,20.27,20.25,20.26,55920.0
2019-11-15 15:10:00,20.26,20.27,20.25,20.27,45240.0,20.26,20.27,20.25,20.27,45240.0
2019-11-15 15:20:00,20.27,20.27,20.23,20.24,107635.0,20.27,20.27,20.23,20.24,107635.0
2019-11-15 15:30:00,20.24,20.25,20.21,20.24,102650.0,20.24,20.25,20.21,20.24,102650.0
2019-11-15 15:40:00,20.25,20.27,20.24,20.26,125700.0,20.25,20.27,20.24,20.26,125700.0
2019-11-15 15:50:00,20.26,20.33,20.26,20.31,533755.0,20.26,20.33,20.26,20.31,533755.0
2019-11-18 09:30:00,20.21,20.37,20.13,20.29,169075.0,20.21,20.37,20.13,20.29,169075.0
2019-11-18 09:40:00,20.3,20.38,20.28,20.38,64850.0,20.3,20.38,20.28,20.38,64850.0
2019-11-18 09:50:00,20.36,20.36,20.29,20.32,58960.0,20.36,20.36,20.29,20.32,58960.0
2019-11-18 10:00:00,20.32,20.32,20.22,20.24,74285.0,20.32,20.32,20.22,20.24,74285.0
2019-11-18 10:10:00,20.23,20.26,20.19,20.23,95750.0,20.23,20.26,20.19,20.23,95750.0
2019-11-18 10:20:00,20.23,20.26,20.23,20.26,298695.0,20.23,20.26,20.23,20.26,298695.0
2019-11-18 10:30:00,20.26,20.37,20.26,20.36,235550.0,20.26,20.37,20.26,20.36,235550.0
2019-11-18 10:40:00,20.37,20.45,20.36,20.41,182010.0,20.37,20.45,20.36,20.41,182010.0
2019-11-18 10:50:00,20.41,20.47,20.4,20.45,108575.0,20.41,20.47,20.4,20.45,108575.0
2019-11-18 11:00:00,20.45,20.53,20.43,20.5,123320.0,20.45,20.53,20.43,20.5,123320.0
2019-11-18 11:10:00,20.5,20.54,20.48,20.49,107890.0,20.5,20.54,20.48,20.49,107890.0
2019-11-18 11:20:00,20.5,20.5,20.43,20.48,162975.0,20.5,20.5,20.43,20.48,162975.0
2019-11-18 11:30:00,20.48,20.51,20.47,20.5,82705.0,20.48,20.51,20.47,20.5,82705.0
2019-11-18 11:40:00,20.5,20.51,20.49,20.5,65035.0,20.5,20.51,20.49,20.5,65035.0
2019-11-18 11:50:00,20.51,20.54,20.48,20.53,119405.0,20.51,20.54,20.48,20.53,119405.0
2019-11-18 12:00:00,20.53,20.53,20.5,20.52,60485.0,20.53,20.53,20.5,20.52,60485.0
2019-11-18 12:10:00,20.52,20.67,20.52,20.67,155200.0,20.52,20.67,20.52,20.67,155200.0
2019-11-18 12:20:00,20.65,20.78,20.64,20.7,351850.0,20.65,20.78,20.64,20.7,351850.0
2019-11-18 12:30:00,20.69,20.77,20.67,20.77,276165.0,20.69,20.77,20.67,20.77,276165.0
2019-11-18 12:40:00,20.75,20.79,20.74,20.78,202410.0,20.75,20.79,20.74,20.78,202410.0
2019-11-18 12:50:00,20.8,20.82,20.73,20.76,223925.0,20.8,20.82,20.73,20.76,223925.0
2019-11-18 13:00:00,20.76,20.82,20.75,20.81,129155.0,20.76,20.82,20.75,20.81,129155.0
2019-11-18 13:10:00,20.82,20.82,20.74,20.75,148615.0,20.82,20.82,20.74,20.75,148615.0
2019-11-18 13:20:00,20.75,20.8,20.74,20.8,95625.0,20.75,20.8,20.74,20.8,95625.0
2019-11-18 13:30:00,20.8,20.82,20.75,20.81,179255.0,20.8,20.82,20.75,20.81,179255.0
2019-11-18 13:40:00,20.81,20.82,20.79,20.81,148295.0,20.81,20.82,20.79,20.81,148295.0
2019-11-18 13:50:00,20.8,20.81,20.77,20.79,89240.0,20.8,20.81,20.77,20.79,89240.0
2019-11-18 14:00:00,20.79,20.79,20.72,20.72,112170.0,20.79,20.79,20.72,20.72,112170.0
2019-11-18 14:10:00,20.72,20.78,20.72,20.77,75345.0,20.72,20.78,20.72,20.77,75345.0
2019-11-18 14:20:00,20.77,20.81,20.77,20.8,114750.0,20.77,20.81,20.77,20.8,114750.0
2019-11-18 14:30:00,20.79,20.79,20.76,20.78,102365.0,20.79,20.79,20.76,20.78,102365.0
2019-11-18 14:40:00,20.78,20.81,20.77,20.78,259675.0,20.78,20.81,20.77,20.78,259675.0
2019-11-18 14:50:00,20.78,20.82,20.78,20.81,122620.0,20.78,20.82,20.78,20.81,122620.0
2019-11-18 15:00:00,20.81,20.82,20.78,20.81,250180.0,20.81,20.82,20.78,20.81,250180.0
2019-11-18 15:10:00,20.81,20.83,20.81,20.82,126905.0,20.81,20.83,20.81,20.82,126905.0
2019-11-18 15:20:00,20.82,20.86,20.81,20.86,240455.0,20.82,20.86,20.81,20.86,240455.0
2019-11-18 15:30:00,20.85,20.87,20.84,20.84,264640.0,20.85,20.87,20.84,20.84,264640.0
2019-11-18 15:40:00,20.84,20.85,20.83,20.84,312580.0,20.84,20.85,20.83,20.84,312580.0
2019-11-18 15:50:00,20.84,20.84,20.74,20.77,632725.0,20.84,20.84,20.74,20.77,632725.0
2019-11-19 09:30:00,20.87,21.09,20.87,20.99,328400.0,20.87,21.09,20.87,20.99,328400.0
2019-11-19 09:40:00,21.0,21.04,20.96,21.03,169645.0,21.0,21.04,20.96,21.03,169645.0
2019-11-19 09:50:00,21.03,21.05,20.84,20.85,191270.0,21.03,21.05,20.84,20.85,191270.0
2019-11-19 10:00:00,20.84,20.87,20.81,20.86,95105.0,20.84,20.87,20.81,20.86,95105.0
2019-11-19 10:10:00,20.84,20.93,20.84,20.91,108670.0,20.84,20.93,20.84,20.91,108670.0
2019-11-19 10:20:00,20.91,20.98,20.91,20.96,106120.0,20.91,20.98,20.91,20.96,106120.0
2019-11-19 10:30:00,20.95,21.02,20.91,21.01,178685.0,20.95,21.02,20.91,21.01,178685.0
2019-11-19 10:40:00,21.01,21.02,20.97,20.99,75310.0,21.01,21.02,20.97,20.99,75310.0
2019-11-19 10:50:00,20.99,20.99,20.86,20.87,99690.0,20.99,20.99,20.86,20.87,99690.0
2019-11-19 11:00:00,20.87,20.88,20.85,20.86,85495.0,20.87,20.88,20.85,20.86,85495.0
2019-11-19 11:10:00,20.87,20.87,20.83,20.83,101600.0,20.87,20.87,20.83,20.83,101600.0
2019-11-19 11:20:00,20.83,20.85,20.81,20.82,119085.0,20.83,20.85,20.81,20.82,119085.0
2019-11-19 11:30:00,20.83,20.91,20.82,20.91,74805.0,20.83,20.91,20.82,20.91,74805.0
2019-11-19 11:40:00,20.91,20.91,20.85,20.89,94440.0,20.91,20.91,20.85,20.89,94440.0
2019-11-19 11:50:00,20.89,20.91,20.85,20.89,56110.0,20.89,20.91,20.85,20.89,56110.0
2019-11-19 12:00:00,20.88,20.92,20.87,20.89,51735.0,20.88,20.92,20.87,20.89,51735.0
2019-11-19 12:10:00,20.89,20.93,20.89,20.92,120800.0,20.89,20.93,20.89,20.92,120800.0
2019-11-19 12:20:00,20.92,20.98,20.91,20.91,105215.0,20.92,20.98,20.91,20.91,105215.0
2019-11-19 12:30:00,20.91,20.94,20.88,20.94,71455.0,20.91,20.94,20.88,20.94,71455.0
2019-11-19 12:40:00,20.94,20.94,20.92,20.92,50465.0,20.94,20.94,20.92,20.92,50465.0
2019-11-19 12:50:00,20.93,20.94,20.9,20.94,51230.0,20.93,20.94,20.9,20.94,51230.0
2019-11-19 13:00:00,20.94,20.94,20.9,20.9,40185.0,20.94,20.94,20.9,20.9,40185.0
2019-11-19 13:10:00,20.91,20.93,20.9,20.92,66565.0,20.91,20.93,20.9,20.92,66565.0
2019-11-19 13:20:00,20.92,20.95,20.92,20.94,46265.0,20.92,20.95,20.92,20.94,46265.0
2019-11-19 13:30:00,20.94,20.97,20.93,20.96,50050.0,20.94,20.97,20.93,20.96,50050.0
2019-11-19 13:40:00,20.96,20.98,20.94,20.97,54170.0,20.96,20.98,20.94,20.97,54170.0
2019-11-19 13:50:00,20.97,20.98,20.95,20.95,93600.0,20.97,20.98,20.95,20.95,93600.0
2019-11-19 14:00:00,20.96,21.01,20.95,21.01,92255.0,20.96,21.01,20.95,21.01,92255.0
2019-11-19 14:10:00,21.01,21.07,21.01,21.07,79970.0,21.01,21.07,21.01,21.07,79970.0
2019-11-19 14:20:00,21.07,21.1,21.07,21.08,89300.0,21.07,21.1,21.07,21.08,89300.0
2019-11-19 14:30:00,21.08,21.08,21.02,21.03,82160.0,21.08,21.08,21.02,21.03,82160.0
2019-11-19 14:40:00,21.03,21.05,21.02,21.04,46430.0,21.03,21.05,21.02,21.04,46430.0
2019-11-19 14:50:00,21.04,21.06,21.02,21.06,82695.0,21.04,21.06,21.02,21.06,82695.0
2019-11-19 15:00:00,21.06,21.07,21.04,21.06,78530.0,21.06,21.07,21.04,21.06,78530.0
2019-11-19 15:10:00,21.06,21.07,21.05,21.05,79690.0,21.06,21.07,21.05,21.05,79690.0
2019-11-19 15:20:00,21.05,21.06,21.03,21.04,136455.0,21.05,21.06,21.03,21.04,136455.0
2019-11-19 15:30:00,21.04,21.08,21.04,21.05,164130.0,21.04,21.08,21.04,21.05,164130.0
2019-11-19 15:40:00,21.05,21.06,21.0,21.01,180495.0,21.05,21.06,21.0,21.01,180495.0
2019-11-19 15:50:00,21.0,21.03,21.0,21.01,426085.0,21.0,21.03,21.0,21.01,426085.0
2019-11-20 09:30:00,20.99,21.17,20.94,20.97,205790.0,20.99,21.17,20.94,20.97,205790.0
2019-11-20 09:40:00,20.94,21.14,20.94,21.09,143605.0,20.94,21.14,20.94,21.09,143605.0
2019-11-20 09:50:00,21.09,21.13,21.01,21.11,152710.0,21.09,21.13,21.01,21.11,152710.0
2019-11-20 10:00:00,21.1,21.2,21.09,21.15,139300.0,21.1,21.2,21.09,21.15,139300.0
2019-11-20 10:10:00,21.15,21.15,21.03,21.08,93910.0,21.15,21.15,21.03,21.08,93910.0
2019-11-20 10:20:00,21.08,21.08,20.98,20.99,113435.0,21.08,21.08,20.98,20.99,113435.0
2019-11-20 10:30:00,21.0,21.01,20.93,20.94,140200.0,21.0,21.01,20.93,20.94,140200.0
2019-11-20 10:40:00,20.93,20.97,20.86,20.89,233270.0,20.93,20.97,20.86,20.89,233270.0
2019-11-20 10:50:00,20.89,20.9,20.83,20.86,109395.0,20.89,20.9,20.83,20.86,109395.0
2019-11-20 11:00:00,20.86,20.91,20.82,20.82,115765.0,20.86,20.91,20.82,20.82,115765.0
2019-11-20 11:10:00,20.81,20.82,20.79,20.79,123680.0,20.81,20.82,20.79,20.79,123680.0
2019-11-20 11:20:00,20.79,20.84,20.75,20.78,139835.0,20.79,20.84,20.75,20.78,139835.0
2019-11-20 11:30:00,20.77,20.83,20.74,20.8,87440.0,20.77,20.83,20.74,20.8,87440.0
2019-11-20 11:40:00,20.8,20.8,20.73,20.78,92865.0,20.8,20.8,20.73,20.78,92865.0
2019-11-20 11:50:00,20.77,20.79,20.71,20.71,193340.0,20.77,20.79,20.71,20.71,193340.0
2019-11-20 12:00:00,20.71,20.74,20.68,20.73,153255.0,20.71,20.74,20.68,20.73,153255.0
2019-11-20 12:10:00,20.72,20.74,20.7,20.72,170105.0,20.72,20.74,20.7,20.72,170105.0
2019-11-20 12:20:00,20.71,20.71,20.66,20.68,110470.0,20.71,20.71,20.66,20.68,110470.0
2019-11-20 12:30:00,20.67,20.76,20.65,20.76,147390.0,20.67,20.76,20.65,20.76,147390.0
2019-11-20 12:40:00,20.76,20.77,20.64,20.67,80595.0,20.76,20.77,20.64,20.67,80595.0
2019-11-20 12:50:00,20.67,20.68,20.51,20.57,291860.0,20.67,20.68,20.51,20.57,291860.0
2019-11-20 13:00:00,20.58,20.58,20.48,20.48,216645.0,20.58,20.58,20.48,20.48,216645.0
2019-11-20 13:10:00,20.48,20.53,20.42,20.49,216800.0,20.48,20.53,20.42,20.49,216800.0
2019-11-20 13:20:00,20.49,20.56,20.48,20.53,100030.0,20.49,20.56,20.48,20.53,100030.0
2019-11-20 13:30:00,20.53,20.57,20.5,20.52,114925.0,20.53,20.57,20.5,20.52,114925.0
2019-11-20 13:40:00,20.52,20.55,20.51,20.52,97310.0,20.52,20.55,20.51,20.52,97310.0
2019-11-20 13:50:00,20.52,20.6,20.5,20.54,179660.0,20.52,20.6,20.5,20.54,179660.0
2019-11-20 14:00:00,20.53,20.55,20.48,20.49,145925.0,20.53,20.55,20.48,20.49,145925.0
2019-11-20 14:10:00,20.5,20.52,20.48,20.5,147725.0,20.5,20.52,20.48,20.5,147725.0
2019-11-20 14:20:00,20.5,20.51,20.47,20.49,168090.0,20.5,20.51,20.47,20.49,168090.0
2019-11-20 14:30:00,20.48,20.53,20.48,20.49,206650.0,20.48,20.53,20.48,20.49,206650.0
2019-11-20 14:40:00,20.49,20.5,20.46,20.48,185415.0,20.49,20.5,20.46,20.48,185415.0
2019-11-20 14:50:00,20.49,20.5,20.45,20.45,129345.0,20.49,20.5,20.45,20.45,129345.0
2019-11-20 15:00:00,20.45,20.48,20.44,20.44,137475.0,20.45,20.48,20.44,20.44,137475.0
2019-11-20 15:10:00,20.45,20.5,20.44,20.47,208485.0,20.45,20.5,20.44,20.47,208485.0
2019-11-20 15:20:00,20.47,20.49,20.45,20.46,229875.0,20.47,20.49,20.45,20.46,229875.0
2019-11-20 15:30:00,20.46,20.49,20.45,20.49,225770.0,20.46,20.49,20.45,20.49,225770.0
2019-11-20 15:40:00,20.49,20.54,20.49,20.52,268105.0,20.49,20.54,20.49,20.52,268105.0
2019-11-20 15:50:00,20.52,20.52,20.47,20.49,719980.0,20.52,20.52,20.47,20.49,719980.0
2019-11-21 09:30:00,20.54,20.68,20.5,20.55,140590.0,20.54,20.68,20.5,20.55,140590.0
2019-11-21 09:40:00,20.52,20.65,20.47,20.63,102905.0,20.52,20.65,20.47,20.63,102905.0
2019-11-21 09:50:00,20.65,20.67,20.51,20.51,134370.0,20.65,20.67,20.51,20.51,134370.0
2019-11-21 10:00:00,20.52,20.66,20.48,20.63,121305.0,20.52,20.66,20.48,20.63,121305.0
2019-11-21 10:10:00,20.64,20.7,20.6,20.64,104955.0,20.64,20.7,20.6,20.64,104955.0
2019-11-21 10:20:00,20.64,20.66,20.62,20.62,63535.0,20.64,20.66,20.62,20.62,63535.0
2019-11-21 10:30:00,20.62,20.63,20.54,20.63,324930.0,20.62,20.63,20.54,20.63,324930.0
2019-11-21 10:40:00,20.63,20.64,20.59,20.59,96725.0,20.63,20.64,20.59,20.59,96725.0
2019-11-21 10:50:00,20.6,20.63,20.57,20.62,102360.0,20.6,20.63,20.57,20.62,102360.0
2019-11-21 11:00:00,20.62,20.67,20.62,20.65,62565.0,20.62,20.67,20.62,20.65,62565.0
2019-11-21 11:10:00,20.65,20.69,20.65,20.65,81730.0,20.65,20.69,20.65,20.65,81730.0
2019-11-21 11:20:00,20.65,20.65,20.6,20.6,90555.0,20.65,20.65,20.6,20.6,90555.0
2019-11-21 11:30:00,20.6,20.61,20.57,20.57,106455.0,20.6,20.61,20.57,20.57,106455.0
2019-11-21 11:40:00,20.57,20.62,20.57,20.61,65640.0,20.57,20.62,20.57,20.61,65640.0
2019-11-21 11:50:00,20.62,20.62,20.59,20.6,68585.0,20.62,20.62,20.59,20.6,68585.0
2019-11-21 12:00:00,20.6,20.63,20.58,20.6,100345.0,20.6,20.63,20.58,20.6,100345.0
2019-11-21 12:10:00,20.6,20.61,20.56,20.56,84440.0,20.6,20.61,20.56,20.56,84440.0
2019-11-21 12:20:00,20.56,20.61,20.55,20.61,45105.0,20.56,20.61,20.55,20.61,45105.0
2019-11-21 12:30:00,20.62,20.67,20.61,20.62,58750.0,20.62,20.67,20.61,20.62,58750.0
2019-11-21 12:40:00,20.62,20.63,20.58,20.58,29250.0,20.62,20.63,20.58,20.58,29250.0
2019-11-21 12:50:00,20.58,20.59,20.57,20.59,32500.0,20.58,20.59,20.57,20.59,32500.0
2019-11-21 13:00:00,20.59,20.63,20.59,20.63,48670.0,20.59,20.63,20.59,20.63,48670.0
2019-11-21 13:10:00,20.63,20.63,20.6,20.61,49720.0,20.63,20.63,20.6,20.61,49720.0
2019-11-21 13:20:00,20.61,20.65,20.61,20.63,44810.0,20.61,20.65,20.61,20.63,44810.0
2019-11-21 13:30:00,20.64,20.64,20.6,20.62,32925.0,20.64,20.64,20.6,20.62,32925.0
2019-11-21 13:40:00,20.62,20.64,20.6,20.63,50500.0,20.62,20.64,20.6,20.63,50500.0
2019-11-21 13:50:00,20.64,20.64,20.61,20.62,63900.0,20.64,20.64,20.61,20.62,63900.0
2019-11-21 14:00:00,20.62,20.65,20.59,20.64,63805.0,20.62,20.65,20.59,20.64,63805.0
2019-11-21 14:10:00,20.64,20.65,20.62,20.65,31710.0,20.64,20.65,20.62,20.65,31710.0
2019-11-21 14:20:00,20.65,20.67,20.64,20.66,64760.0,20.65,20.67,20.64,20.66,64760.0
2019-11-21 14:30:00,20.66,20.68,20.65,20.66,47815.0,20.66,20.68,20.65,20.66,47815.0
2019-11-21 14:40:00,20.65,20.65,20.62,20.63,44630.0,20.65,20.65,20.62,20.63,44630.0
2019-11-21 14:50:00,20.62,20.64,20.61,20.62,230800.0,20.62,20.64,20.61,20.62,230800.0
2019-11-21 15:00:00,20.62,20.64,20.6,20.61,48330.0,20.62,20.64,20.6,20.61,48330.0
2019-11-21 15:10:00,20.61,20.61,20.59,20.6,64850.0,20.61,20.61,20.59,20.6,64850.0
2019-11-21 15:20:00,20.6,20.6,20.57,20.57,89535.0,20.6,20.6,20.57,20.57,89535.0
2019-11-21 15:30:00,20.58,20.6,20.57,20.58,159840.0,20.58,20.6,20.57,20.58,159840.0
2019-11-21 15:40:00,20.58,20.59,20.57,20.59,172775.0,20.58,20.59,20.57,20.59,172775.0
2019-11-21 15:50:00,20.59,20.61,20.56,20.61,464730.0,20.59,20.61,20.56,20.61,464730.0
2019-11-22 09:30:00,20.67,20.76,20.61,20.72,166625.0,20.67,20.76,20.61,20.72,166625.0
2019-11-22 09:40:00,20.71,20.72,20.62,20.62,60785.0,20.71,20.72,20.62,20.62,60785.0
2019-11-22 09:50:00,20.62,20.68,20.58,20.63,67925.0,20.62,20.68,20.58,20.63,67925.0
2019-11-22 10:00:00,20.63,20.65,20.58,20.62,78310.0,20.63,20.65,20.58,20.62,78310.0
2019-11-22 10:10:00,20.61,20.69,20.61,20.67,170530.0,20.61,20.69,20.61,20.67,170530.0
2019-11-22 10:20:00,20.67,20.72,20.67,20.67,84075.0,20.67,20.72,20.67,20.67,84075.0
2019-11-22 10:30:00,20.65,20.75,20.65,20.75,92300.0,20.65,20.75,20.65,20.75,92300.0
2019-11-22 10:40:00,20.76,20.82,20.76,20.77,132240.0,20.76,20.82,20.76,20.77,132240.0
2019-11-22 10:50:00,20.77,20.78,20.74,20.77,87915.0,20.77,20.78,20.74,20.77,87915.0
2019-11-22 11:00:00,20.77,20.81,20.74,20.81,110860.0,20.77,20.81,20.74,20.81,110860.0
2019-11-22 11:10:00,20.81,20.87,20.78,20.79,332925.0,20.81,20.87,20.78,20.79,332925.0
2019-11-22 11:20:00,20.79,20.81,20.76,20.79,66765.0,20.79,20.81,20.76,20.79,66765.0
2019-11-22 11:30:00,20.79,20.82,20.76,20.76,68230.0,20.79,20.82,20.76,20.76,68230.0
2019-11-22 11:40:00,20.77,20.79,20.77,20.77,73350.0,20.77,20.79,20.77,20.77,73350.0
2019-11-22 11:50:00,20.77,20.79,20.75,20.75,42025.0,20.77,20.79,20.75,20.75,42025.0
2019-11-22 12:00:00,20.75,20.76,20.72,20.75,57320.0,20.75,20.76,20.72,20.75,57320.0
2019-11-22 12:10:00,20.75,20.82,20.75,20.8,107410.0,20.75,20.82,20.75,20.8,107410.0
2019-11-22 12:20:00,20.81,20.84,20.78,20.79,69470.0,20.81,20.84,20.78,20.79,69470.0
2019-11-22 12:30:00,20.79,20.79,20.73,20.73,88685.0,20.79,20.79,20.73,20.73,88685.0
2019-11-22 12:40:00,20.72,20.73,20.67,20.68,51470.0,20.72,20.73,20.67,20.68,51470.0
2019-11-22 12:50:00,20.68,20.72,20.67,20.72,67620.0,20.68,20.72,20.67,20.72,67620.0
2019-11-22 13:00:00,20.72,20.77,20.72,20.75,47185.0,20.72,20.77,20.72,20.75,47185.0
2019-11-22 13:10:00,20.75,20.77,20.74,20.74,57880.0,20.75,20.77,20.74,20.74,57880.0
2019-11-22 13:20:00,20.74,20.77,20.73,20.75,187300.0,20.74,20.77,20.73,20.75,187300.0
2019-11-22 13:30:00,20.75,20.75,20.65,20.65,55585.0,20.75,20.75,20.65,20.65,55585.0
2019-11-22 13:40:00,20.65,20.68,20.63,20.66,62000.0,20.65,20.68,20.63,20.66,62000.0
2019-11-22 13:50:00,20.66,20.67,20.63,20.67,82250.0,20.66,20.67,20.63,20.67,82250.0
2019-11-22 14:00:00,20.67,20.67,20.63,20.65,64130.0,20.67,20.67,20.63,20.65,64130.0
2019-11-22 14:10:00,20.64,20.67,20.64,20.67,43915.0,20.64,20.67,20.64,20.67,43915.0
2019-11-22 14:20:00,20.67,20.7,20.67,20.69,50645.0,20.67,20.7,20.67,20.69,50645.0
2019-11-22 14:30:00,20.68,20.72,20.68,20.7,238185.0,20.68,20.72,20.68,20.7,238185.0
2019-11-22 14:40:00,20.7,20.74,20.7,20.74,69700.0,20.7,20.74,20.7,20.74,69700.0
2019-11-22 14:50:00,20.74,20.76,20.73,20.73,81200.0,20.74,20.76,20.73,20.73,81200.0
2019-11-22 15:00:00,20.74,20.78,20.73,20.77,91040.0,20.74,20.78,20.73,20.77,91040.0
2019-11-22 15:10:00,20.77,20.77,20.75,20.76,51765.0,20.77,20.77,20.75,20.76,51765.0
2019-11-22 15:20:00,20.76,20.78,20.76,20.77,42390.0,20.76,20.78,20.76,20.77,42390.0
2019-11-22 15:30:00,20.77,20.78,20.75,20.75,105900.0,20.77,20.78,20.75,20.75,105900.0
2019-11-22 15:40:00,20.75,20.75,20.71,20.74,157970.0,20.75,20.75,20.71,20.74,157970.0
2019-11-22 15:50:00,20.74,20.8,20.74,20.76,473400.0,20.74,20.8,20.74,20.76,473400.0
2019-11-25 09:30:00,20.86,20.91,20.79,20.89,92475.0,20.86,20.91,20.79,20.89,92475.0
2019-11-25 09:40:00,20.89,20.95,20.89,20.95,38255.0,20.89,20.95,20.89,20.95,38255.0
2019-11-25 09:50:00,20.98,20.98,20.9,20.92,42150.0,20.98,20.98,20.9,20.92,42150.0
2019-11-25 10:00:00,20.9,20.94,20.87,20.93,39035.0,20.9,20.94,20.87,20.93,39035.0
2019-11-25 10:10:00,20.92,20.97,20.88,20.93,105065.0,20.92,20.97,20.88,20.93,105065.0
2019-11-25 10:20:00,20.93,20.99,20.89,20.98,37165.0,20.93,20.99,20.89,20.98,37165.0
2019-11-25 10:30:00,20.96,21.01,20.96,21.01,35690.0,20.96,21.01,20.96,21.01,35690.0
2019-11-25 10:40:00,21.01,21.04,20.98,21.04,40295.0,21.01,21.04,20.98,21.04,40295.0
2019-11-25 10:50:00,21.03,21.05,21.0,21.0,34690.0,21.03,21.05,21.0,21.0,34690.0
2019-11-25 11:00:00,21.01,21.05,21.01,21.04,29670.0,21.01,21.05,21.01,21.04,29670.0
2019-11-25 11:10:00,21.04,21.04,21.0,21.03,45645.0,21.04,21.04,21.0,21.03,45645.0
2019-11-25 11:20:00,21.03,21.05,21.01,21.04,40140.0,21.03,21.05,21.01,21.04,40140.0
2019-11-25 11:30:00,21.03,21.03,21.01,21.03,37745.0,21.03,21.03,21.01,21.03,37745.0
2019-11-25 11:40:00,21.03,21.04,21.0,21.0,31745.0,21.03,21.04,21.0,21.0,31745.0
2019-11-25 11:50:00,21.0,21.01,20.97,21.01,298040.0,21.0,21.01,20.97,21.01,298040.0
2019-11-25 12:00:00,21.0,21.03,21.0,21.02,36975.0,21.0,21.03,21.0,21.02,36975.0
2019-11-25 12:10:00,21.02,21.02,20.99,20.99,19385.0,21.02,21.02,20.99,20.99,19385.0
2019-11-25 12:20:00,20.99,21.01,20.98,20.99,28010.0,20.99,21.01,20.98,20.99,28010.0
2019-11-25 12:30:00,20.99,21.0,20.98,20.99,25100.0,20.99,21.0,20.98,20.99,25100.0
2019-11-25 12:40:00,20.99,21.0,20.98,20.99,47110.0,20.99,21.0,20.98,20.99,47110.0
2019-11-25 12:50:00,20.98,21.0,20.98,21.0,48495.0,20.98,21.0,20.98,21.0,48495.0
2019-11-25 13:00:00,21.01,21.01,20.98,20.99,38420.0,21.01,21.01,20.98,20.99,38420.0
2019-11-25 13:10:00,20.99,21.0,20.97,20.99,51690.0,20.99,21.0,20.97,20.99,51690.0
2019-11-25 13:20:00,21.0,21.05,20.99,21.05,39770.0,21.0,21.05,20.99,21.05,39770.0
2019-11-25 13:30:00,21.04,21.05,21.03,21.05,30055.0,21.04,21.05,21.03,21.05,30055.0
2019-11-25 13:40:00,21.05,21.05,21.02,21.04,27395.0,21.05,21.05,21.02,21.04,27395.0
2019-11-25 13:50:00,21.05,21.06,21.01,21.01,31935.0,21.05,21.06,21.01,21.01,31935.0
2019-11-25 14:00:00,21.01,21.01,20.99,21.0,48590.0,21.01,21.01,20.99,21.0,48590.0
2019-11-25 14:10:00,21.0,21.03,21.0,21.01,59665.0,21.0,21.03,21.0,21.01,59665.0
2019-11-25 14:20:00,21.01,21.01,21.0,21.0,22345.0,21.01,21.01,21.0,21.0,22345.0
2019-11-25 14:30:00,21.0,21.01,20.99,21.0,49225.0,21.0,21.01,20.99,21.0,49225.0
2019-11-25 14:40:00,21.0,21.03,21.0,21.03,44115.0,21.0,21.03,21.0,21.03,44115.0
2019-11-25 14:50:00,21.02,21.04,21.02,21.04,31460.0,21.02,21.04,21.02,21.04,31460.0
2019-11-25 15:00:00,21.03,21.03,21.0,21.02,34320.0,21.03,21.03,21.0,21.02,34320.0
2019-11-25 15:10:00,21.02,21.04,21.01,21.02,177210.0,21.02,21.04,21.01,21.02,177210.0
2019-11-25 15:20:00,21.02,21.04,21.0,21.01,83285.0,21.02,21.04,21.0,21.01,83285.0
2019-11-25 15:30:00,21.01,21.02,21.0,21.02,54450.0,21.01,21.02,21.0,21.02,54450.0
2019-11-25 15:40:00,21.02,21.02,21.0,21.01,98985.0,21.02,21.02,21.0,21.01,98985.0
2019-11-25 15:50:00,21.01,21.04,21.0,21.03,332635.0,21.01,21.04,21.0,21.03,332635.0
2019-11-26 09:30:00,20.82,21.05,20.8,20.99,255665.0,20.82,21.05,20.8,20.99,255665.0
2019-11-26 09:40:00,20.97,21.03,20.94,20.96,104610.0,20.97,21.03,20.94,20.96,104610.0
2019-11-26 09:50:00,20.96,21.08,20.96,20.99,69245.0,20.96,21.08,20.96,20.99,69245.0
2019-11-26 10:00:00,20.99,21.02,20.86,20.88,275650.0,20.99,21.02,20.86,20.88,275650.0
2019-11-26 10:10:00,20.89,20.97,20.89,20.93,102945.0,20.89,20.97,20.89,20.93,102945.0
2019-11-26 10:20:00,20.95,21.01,20.93,20.97,61860.0,20.95,21.01,20.93,20.97,61860.0
2019-11-26 10:30:00,20.98,21.0,20.95,20.95,86405.0,20.98,21.0,20.95,20.95,86405.0
2019-11-26 10:40:00,20.94,20.94,20.9,20.91,61930.0,20.94,20.94,20.9,20.91,61930.0
2019-11-26 10:50:00,20.91,20.98,20.9,20.97,55280.0,20.91,20.98,20.9,20.97,55280.0
2019-11-26 11:00:00,20.97,20.99,20.96,20.96,31475.0,20.97,20.99,20.96,20.96,31475.0
2019-11-26 11:10:00,20.96,20.99,20.94,20.98,46315.0,20.96,20.99,20.94,20.98,46315.0
2019-11-26 11:20:00,20.98,20.98,20.94,20.95,29750.0,20.98,20.98,20.94,20.95,29750.0
2019-11-26 11:30:00,20.94,20.96,20.93,20.95,56295.0,20.94,20.96,20.93,20.95,56295.0
2019-11-26 11:40:00,20.96,21.01,20.96,20.99,43230.0,20.96,21.01,20.96,20.99,43230.0
2019-11-26 11:50:00,21.0,21.02,20.98,20.98,28595.0,21.0,21.02,20.98,20.98,28595.0
2019-11-26 12:00:00,20.99,21.04,20.98,21.03,59985.0,20.99,21.04,20.98,21.03,59985.0
2019-11-26 12:10:00,21.04,21.04,21.02,21.02,40555.0,21.04,21.04,21.02,21.02,40555.0
2019-11-26 12:20:00,21.03,21.03,20.99,21.0,36715.0,21.03,21.03,20.99,21.0,36715.0
2019-11-26 12:30:00,21.0,21.03,20.99,21.0,38550.0,21.0,21.03,20.99,21.0,38550.0
2019-11-26 12:40:00,21.0,21.0,20.94,20.94,48125.0,21.0,21.0,20.94,20.94,48125.0
2019-11-26 12:50:00,20.94,20.98,20.93,20.96,71910.0,20.94,20.98,20.93,20.96,71910.0
2019-11-26 13:00:00,20.97,20.98,20.95,20.96,32475.0,20.97,20.98,20.95,20.96,32475.0
2019-11-26 13:10:00,20.96,20.96,20.94,20.95,44325.0,20.96,20.96,20.94,20.95,44325.0
2019-11-26 13:20:00,20.95,20.96,20.93,20.93,63535.0,20.95,20.96,20.93,20.93,63535.0
2019-11-26 13:30:00,20.92,20.93,20.89,20.9,61525.0,20.92,20.93,20.89,20.9,61525.0
2019-11-26 13:40:00,20.9,20.9,20.87,20.88,131605.0,20.9,20.9,20.87,20.88,131605.0
2019-11-26 13:50:00,20.88,20.89,20.87,20.88,68985.0,20.88,20.89,20.87,20.88,68985.0
2019-11-26 14:00:00,20.88,20.91,20.85,20.85,159945.0,20.88,20.91,20.85,20.85,159945.0
2019-11-26 14:10:00,20.86,20.87,20.85,20.85,51110.0,20.86,20.87,20.85,20.85,51110.0
2019-11-26 14:20:00,20.85,20.87,20.83,20.86,32020.0,20.85,20.87,20.83,20.86,32020.0
2019-11-26 14:30:00,20.87,20.91,20.85,20.89,237725.0,20.87,20.91,20.85,20.89,237725.0
2019-11-26 14:40:00,20.89,20.89,20.85,20.85,63555.0,20.89,20.89,20.85,20.85,63555.0
2019-11-26 14:50:00,20.85,20.85,20.84,20.85,38095.0,20.85,20.85,20.84,20.85,38095.0
2019-11-26 15:00:00,20.85,20.86,20.84,20.86,42845.0,20.85,20.86,20.84,20.86,42845.0
2019-11-26 15:10:00,20.86,20.86,20.84,20.86,62095.0,20.86,20.86,20.84,20.86,62095.0
2019-11-26 15:20:00,20.86,20.87,20.85,20.86,92015.0,20.86,20.87,20.85,20.86,92015.0
2019-11-26 15:30:00,20.86,20.88,20.86,20.86,265300.0,20.86,20.88,20.86,20.86,265300.0
2019-11-26 15:40:00,20.86,20.87,20.84,20.85,132185.0,20.86,20.87,20.84,20.85,132185.0
2019-11-26 15:50:00,20.85,20.9,20.85,20.87,416705.0,20.85,20.9,20.85,20.87,416705.0
2019-11-27 09:30:00,20.99,21.02,20.9,20.99,137890.0,20.99,21.02,20.9,20.99,137890.0
2019-11-27 09:40:00,21.0,21.0,20.85,20.87,31155.0,21.0,21.0,20.85,20.87,31155.0
2019-11-27 09:50:00,20.85,20.87,20.79,20.85,46785.0,20.85,20.87,20.79,20.85,46785.0
2019-11-27 10:00:00,20.84,20.92,20.83,20.92,21145.0,20.84,20.92,20.83,20.92,21145.0
2019-11-27 10:10:00,20.9,20.96,20.9,20.94,63940.0,20.9,20.96,20.9,20.94,63940.0
2019-11-27 10:20:00,20.93,20.94,20.9,20.94,26295.0,20.93,20.94,20.9,20.94,26295.0
2019-11-27 10:30:00,20.94,20.94,20.89,20.9,14455.0,20.94,20.94,20.89,20.9,14455.0
2019-11-27 10:40:00,20.9,20.95,20.9,20.93,25245.0,20.9,20.95,20.9,20.93,25245.0
2019-11-27 10:50:00,20.92,20.94,20.9,20.91,35965.0,20.92,20.94,20.9,20.91,35965.0
2019-11-27 11:00:00,20.91,20.94,20.91,20.93,15100.0,20.91,20.94,20.91,20.93,15100.0
2019-11-27 11:10:00,20.94,20.96,20.94,20.96,34365.0,20.94,20.96,20.94,20.96,34365.0
2019-11-27 11:20:00,20.96,20.98,20.95,20.95,25840.0,20.96,20.98,20.95,20.95,25840.0
2019-11-27 11:30:00,20.96,20.96,20.94,20.95,18000.0,20.96,20.96,20.94,20.95,18000.0
2019-11-27 11:40:00,20.96,20.98,20.96,20.97,18825.0,20.96,20.98,20.96,20.97,18825.0
2019-11-27 11:50:00,20.98,20.99,20.97,20.98,21105.0,20.98,20.99,20.97,20.98,21105.0
2019-11-27 12:00:00,20.98,20.99,20.96,20.99,19000.0,20.98,20.99,20.96,20.99,19000.0
2019-11-27 12:10:00,20.97,20.97,20.95,20.97,19000.0,20.97,20.97,20.95,20.97,19000.0
2019-11-27 12:20:00,20.97,20.97,20.95,20.97,16255.0,20.97,20.97,20.95,20.97,16255.0
2019-11-27 12:30:00,20.97,20.99,20.96,20.98,66335.0,20.97,20.99,20.96,20.98,66335.0
2019-11-27 12:40:00,20.98,20.99,20.97,20.98,14515.0,20.98,20.99,20.97,20.98,14515.0
2019-11-27 12:50:00,20.99,20.99,20.97,20.97,20695.0,20.99,20.99,20.97,20.97,20695.0
2019-11-27 13:00:00,20.99,21.01,20.98,21.01,40135.0,20.99,21.01,20.98,21.01,40135.0
2019-11-27 13:10:00,21.01,21.01,20.98,20.98,14500.0,21.01,21.01,20.98,20.98,14500.0
2019-11-27 13:20:00,20.98,20.99,20.93,20.94,30690.0,20.98,20.99,20.93,20.94,30690.0
2019-11-27 13:30:00,20.94,20.95,20.93,20.94,37050.0,20.94,20.95,20.93,20.94,37050.0
2019-11-27 13:40:00,20.94,20.96,20.92,20.92,18690.0,20.94,20.96,20.92,20.92,18690.0
2019-11-27 13:50:00,20.92,20.94,20.92,20.93,16510.0,20.92,20.94,20.92,20.93,16510.0
2019-11-27 14:00:00,20.92,20.94,20.9,20.93,31065.0,20.92,20.94,20.9,20.93,31065.0
2019-11-27 14:10:00,20.93,20.93,20.92,20.92,30125.0,20.93,20.93,20.92,20.92,30125.0
2019-11-27 14:20:00,20.92,20.93,20.9,20.93,70450.0,20.92,20.93,20.9,20.93,70450.0
2019-11-27 14:30:00,20.93,20.95,20.93,20.94,26395.0,20.93,20.95,20.93,20.94,26395.0
2019-11-27 14:40:00,20.94,20.96,20.94,20.95,63080.0,20.94,20.96,20.94,20.95,63080.0
2019-11-27 14:50:00,20.94,20.96,20.91,20.92,156110.0,20.94,20.96,20.91,20.92,156110.0
2019-11-27 15:00:00,20.92,20.93,20.91,20.93,39830.0,20.92,20.93,20.91,20.93,39830.0
2019-11-27 15:10:00,20.93,20.98,20.93,20.97,40650.0,20.93,20.98,20.93,20.97,40650.0
2019-11-27 15:20:00,20.97,21.02,20.96,21.01,96295.0,20.97,21.02,20.96,21.01,96295.0
2019-11-27 15:30:00,21.01,21.02,20.99,21.01,52465.0,21.01,21.02,20.99,21.01,52465.0
2019-11-27 15:40:00,21.02,21.04,21.02,21.03,64955.0,21.02,21.04,21.02,21.03,64955.0
2019-11-27 15:50:00,21.04,21.05,21.03,21.05,228120.0,21.04,21.05,21.03,21.05,228120.0
2019-11-29 09:30:00,20.97,21.08,20.97,20.99,102830.0,20.97,21.08,20.97,20.99,102830.0
2019-11-29 09:40:00,20.99,21.03,20.97,20.99,57680.0,20.99,21.03,20.97,20.99,57680.0
2019-11-29 09:50:00,20.99,21.04,20.97,21.03,27075.0,20.99,21.04,20.97,21.03,27075.0
2019-11-29 10:00:00,21.02,21.03,20.98,21.0,23825.0,21.02,21.03,20.98,21.0,23825.0
2019-11-29 10:10:00,21.02,21.04,20.98,20.99,40245.0,21.02,21.04,20.98,20.99,40245.0
2019-11-29 10:20:00,20.97,20.97,20.89,20.9,199120.0,20.97,20.97,20.89,20.9,199120.0
2019-11-29 10:30:00,20.9,21.06,20.88,21.06,190695.0,20.9,21.06,20.88,21.06,190695.0
2019-11-29 10:40:00,21.06,21.09,21.04,21.09,14265.0,21.06,21.09,21.04,21.09,14265.0
2019-11-29 10:50:00,21.09,21.1,21.06,21.1,17100.0,21.09,21.1,21.06,21.1,17100.0
2019-11-29 11:00:00,21.09,21.09,21.07,21.08,21500.0,21.09,21.09,21.07,21.08,21500.0
2019-11-29 11:10:00,21.08,21.08,21.02,21.04,21200.0,21.08,21.08,21.02,21.04,21200.0
2019-11-29 11:20:00,21.05,21.08,21.04,21.07,12900.0,21.05,21.08,21.04,21.07,12900.0
2019-11-29 11:30:00,21.05,21.07,21.02,21.03,19040.0,21.05,21.07,21.02,21.03,19040.0
2019-11-29 11:40:00,21.02,21.03,20.99,21.0,19930.0,21.02,21.03,20.99,21.0,19930.0
2019-11-29 11:50:00,21.01,21.05,20.99,21.05,19920.0,21.01,21.05,20.99,21.05,19920.0
2019-11-29 12:00:00,21.06,21.06,21.05,21.05,7040.0,21.06,21.06,21.05,21.05,7040.0
2019-11-29 12:10:00,21.05,21.05,20.99,21.0,30095.0,21.05,21.05,20.99,21.0,30095.0
2019-11-29 12:20:00,21.0,21.03,20.99,21.03,14350.0,21.0,21.03,20.99,21.03,14350.0
2019-11-29 12:30:00,21.02,21.04,20.99,20.99,32815.0,21.02,21.04,20.99,20.99,32815.0
2019-11-29 12:40:00,20.99,21.02,20.99,21.0,43125.0,20.99,21.02,20.99,21.0,43125.0
2019-11-29 12:50:00,21.0,21.03,20.98,21.03,175450.0,21.0,21.03,20.98,21.03,175450.0
2019-12-02 09:30:00,21.04,21.09,20.7,20.72,259990.0,21.04,21.09,20.7,20.72,259990.0
2019-12-02 09:40:00,20.72,20.76,20.66,20.74,158785.0,20.72,20.76,20.66,20.74,158785.0
2019-12-02 09:50:00,20.72,20.78,20.65,20.67,87380.0,20.72,20.78,20.65,20.67,87380.0
2019-12-02 10:00:00,20.65,20.69,20.58,20.67,160835.0,20.65,20.69,20.58,20.67,160835.0
2019-12-02 10:10:00,20.67,20.7,20.62,20.65,106370.0,20.67,20.7,20.62,20.65,106370.0
2019-12-02 10:20:00,20.65,20.66,20.57,20.6,69325.0,20.65,20.66,20.57,20.6,69325.0
2019-12-02 10:30:00,20.6,20.6,20.47,20.55,191760.0,20.6,20.6,20.47,20.55,191760.0
2019-12-02 10:40:00,20.55,20.59,20.51,20.52,55120.0,20.55,20.59,20.51,20.52,55120.0
2019-12-02 10:50:00,20.51,20.6,20.51,20.57,76460.0,20.51,20.6,20.51,20.57,76460.0
2019-12-02 11:00:00,20.57,20.6,20.52,20.56,47790.0,20.57,20.6,20.52,20.56,47790.0
2019-12-02 11:10:00,20.57,20.61,20.55,20.59,180510.0,20.57,20.61,20.55,20.59,180510.0
2019-12-02 11:20:00,20.59,20.68,20.59,20.66,82195.0,20.59,20.68,20.59,20.66,82195.0
2019-12-02 11:30:00,20.66,20.67,20.61,20.66,51160.0,20.66,20.67,20.61,20.66,51160.0
2019-12-02 11:40:00,20.67,20.74,20.66,20.74,54780.0,20.67,20.74,20.66,20.74,54780.0
2019-12-02 11:50:00,20.75,20.75,20.72,20.74,48120.0,20.75,20.75,20.72,20.74,48120.0
2019-12-02 12:00:00,20.75,20.76,20.73,20.75,48570.0,20.75,20.76,20.73,20.75,48570.0
2019-12-02 12:10:00,20.75,20.77,20.75,20.75,65365.0,20.75,20.77,20.75,20.75,65365.0
2019-12-02 12:20:00,20.75,20.75,20.67,20.75,48600.0,20.75,20.75,20.67,20.75,48600.0
2019-12-02 12:30:00,20.75,20.75,20.7,20.71,53525.0,20.75,20.75,20.7,20.71,53525.0
2019-12-02 12:40:00,20.71,20.72,20.68,20.7,59045.0,20.71,20.72,20.68,20.7,59045.0
2019-12-02 12:50:00,20.72,20.73,20.72,20.72,68200.0,20.72,20.73,20.72,20.72,68200.0
2019-12-02 13:00:00,20.72,20.77,20.72,20.76,60185.0,20.72,20.77,20.72,20.76,60185.0
2019-12-02 13:10:00,20.76,20.81,20.76,20.8,116845.0,20.76,20.81,20.76,20.8,116845.0
2019-12-02 13:20:00,20.79,20.83,20.79,20.83,63460.0,20.79,20.83,20.79,20.83,63460.0
2019-12-02 13:30:00,20.83,20.83,20.8,20.83,47510.0,20.83,20.83,20.8,20.83,47510.0
2019-12-02 13:40:00,20.83,20.85,20.81,20.85,36340.0,20.83,20.85,20.81,20.85,36340.0
2019-12-02 13:50:00,20.85,20.87,20.84,20.85,46050.0,20.85,20.87,20.84,20.85,46050.0
2019-12-02 14:00:00,20.85,20.87,20.84,20.85,40605.0,20.85,20.87,20.84,20.85,40605.0
2019-12-02 14:10:00,20.85,20.89,20.85,20.86,29415.0,20.85,20.89,20.85,20.86,29415.0
2019-12-02 14:20:00,20.86,20.87,20.83,20.84,40425.0,20.86,20.87,20.83,20.84,40425.0
2019-12-02 14:30:00,20.84,20.86,20.81,20.81,55140.0,20.84,20.86,20.81,20.81,55140.0
2019-12-02 14:40:00,20.81,20.81,20.77,20.78,51615.0,20.81,20.81,20.77,20.78,51615.0
2019-12-02 14:50:00,20.79,20.8,20.76,20.79,39665.0,20.79,20.8,20.76,20.79,39665.0
2019-12-02 15:00:00,20.79,20.8,20.76,20.76,35470.0,20.79,20.8,20.76,20.76,35470.0
2019-12-02 15:10:00,20.76,20.78,20.76,20.77,42720.0,20.76,20.78,20.76,20.77,42720.0
2019-12-02 15:20:00,20.78,20.78,20.74,20.74,74745.0,20.78,20.78,20.74,20.74,74745.0
2019-12-02 15:30:00,20.74,20.8,20.72,20.79,128595.0,20.74,20.8,20.72,20.79,128595.0
2019-12-02 15:40:00,20.79,20.8,20.78,20.78,84500.0,20.79,20.8,20.78,20.78,84500.0
2019-12-02 15:50:00,20.78,20.8,20.77,20.79,335980.0,20.78,20.8,20.77,20.79,335980.0
2019-12-03 09:30:00,20.39,20.59,19.96,20.45,631815.0,20.39,20.59,19.96,20.45,631815.0
2019-12-03 09:40:00,20.46,20.49,20.35,20.41,183735.0,20.46,20.49,20.35,20.41,183735.0
2019-12-03 09:50:00,20.4,20.57,20.39,20.57,266475.0,20.4,20.57,20.39,20.57,266475.0
2019-12-03 10:00:00,20.56,20.63,20.53,20.56,73095.0,20.56,20.63,20.53,20.56,73095.0
2019-12-03 10:10:00,20.54,20.65,20.51,20.62,173185.0,20.54,20.65,20.51,20.62,173185.0
2019-12-03 10:20:00,20.62,20.67,20.6,20.6,31445.0,20.62,20.67,20.6,20.6,31445.0
2019-12-03 10:30:00,20.6,20.67,20.59,20.67,44510.0,20.6,20.67,20.59,20.67,44510.0
2019-12-03 10:40:00,20.66,20.68,20.58,20.6,147040.0,20.66,20.68,20.58,20.6,147040.0
2019-12-03 10:50:00,20.59,20.64,20.57,20.64,33045.0,20.59,20.64,20.57,20.64,33045.0
2019-12-03 11:00:00,20.63,20.63,20.58,20.6,26550.0,20.63,20.63,20.58,20.6,26550.0
2019-12-03 11:10:00,20.62,20.66,20.59,20.63,37755.0,20.62,20.66,20.59,20.63,37755.0
2019-12-03 11:20:00,20.62,20.65,20.59,20.59,43350.0,20.62,20.65,20.59,20.59,43350.0
2019-12-03 11:30:00,20.6,20.61,20.58,20.6,114630.0,20.6,20.61,20.58,20.6,114630.0
2019-12-03 11:40:00,20.61,20.63,20.6,20.62,125140.0,20.61,20.63,20.6,20.62,125140.0
2019-12-03 11:50:00,20.63,20.63,20.6,20.62,61940.0,20.63,20.63,20.6,20.62,61940.0
2019-12-03 12:00:00,20.62,20.63,20.59,20.63,143500.0,20.62,20.63,20.59,20.63,143500.0
2019-12-03 12:10:00,20.63,20.65,20.62,20.64,358685.0,20.63,20.65,20.62,20.64,358685.0
2019-12-03 12:20:00,20.63,20.65,20.61,20.61,548660.0,20.63,20.65,20.61,20.61,548660.0
2019-12-03 12:30:00,20.61,20.65,20.61,20.64,72115.0,20.61,20.65,20.61,20.64,72115.0
2019-12-03 12:40:00,20.65,20.73,20.65,20.73,73315.0,20.65,20.73,20.65,20.73,73315.0
2019-12-03 12:50:00,20.74,20.74,20.7,20.72,37000.0,20.74,20.74,20.7,20.72,37000.0
2019-12-03 13:00:00,20.72,20.74,20.71,20.71,32905.0,20.72,20.74,20.71,20.71,32905.0
2019-12-03 13:10:00,20.71,20.73,20.7,20.7,22750.0,20.71,20.73,20.7,20.7,22750.0
2019-12-03 13:20:00,20.71,20.73,20.68,20.7,37445.0,20.71,20.73,20.68,20.7,37445.0
2019-12-03 13:30:00,20.7,20.76,20.69,20.75,24500.0,20.7,20.76,20.69,20.75,24500.0
2019-12-03 13:40:00,20.75,20.77,20.73,20.75,31625.0,20.75,20.77,20.73,20.75,31625.0
2019-12-03 13:50:00,20.76,20.79,20.74,20.79,28040.0,20.76,20.79,20.74,20.79,28040.0
2019-12-03 14:00:00,20.8,20.81,20.75,20.75,48430.0,20.8,20.81,20.75,20.75,48430.0
2019-12-03 14:10:00,20.76,20.77,20.74,20.74,24135.0,20.76,20.77,20.74,20.74,24135.0
2019-12-03 14:20:00,20.73,20.73,20.71,20.73,26125.0,20.73,20.73,20.71,20.73,26125.0
2019-12-03 14:30:00,20.73,20.73,20.7,20.72,32500.0,20.73,20.73,20.7,20.72,32500.0
2019-12-03 14:40:00,20.73,20.76,20.73,20.76,26830.0,20.73,20.76,20.73,20.76,26830.0
2019-12-03 14:50:00,20.76,20.77,20.73,20.73,25050.0,20.76,20.77,20.73,20.73,25050.0
2019-12-03 15:00:00,20.74,20.75,20.73,20.74,29730.0,20.74,20.75,20.73,20.74,29730.0
2019-12-03 15:10:00,20.74,20.76,20.74,20.75,48005.0,20.74,20.76,20.74,20.75,48005.0
2019-12-03 15:20:00,20.75,20.79,20.75,20.77,134430.0,20.75,20.79,20.75,20.77,134430.0
2019-12-03 15:30:00,20.76,20.76,20.7,20.72,131035.0,20.76,20.76,20.7,20.72,131035.0
2019-12-03 15:40:00,20.72,20.76,20.7,20.75,87000.0,20.72,20.76,20.7,20.75,87000.0
2019-12-03 15:50:00,20.76,20.77,20.67,20.77,666335.0,20.76,20.77,20.67,20.77,666335.0
2019-12-04 09:30:00,20.82,20.9,20.69,20.71,129335.0,20.82,20.9,20.69,20.71,129335.0
2019-12-04 09:40:00,20.73,20.74,20.66,20.72,64780.0,20.73,20.74,20.66,20.72,64780.0
2019-12-04 09:50:00,20.71,20.85,20.71,20.85,65110.0,20.71,20.85,20.71,20.85,65110.0
2019-12-04 10:00:00,20.82,20.84,20.79,20.81,24500.0,20.82,20.84,20.79,20.81,24500.0
2019-12-04 10:10:00,20.81,20.81,20.77,20.81,56935.0,20.81,20.81,20.77,20.81,56935.0
2019-12-04 10:20:00,20.82,20.84,20.79,20.81,57430.0,20.82,20.84,20.79,20.81,57430.0
2019-12-04 10:30:00,20.79,20.83,20.78,20.8,47800.0,20.79,20.83,20.78,20.8,47800.0
2019-12-04 10:40:00,20.79,20.82,20.79,20.82,156665.0,20.79,20.82,20.79,20.82,156665.0
2019-12-04 10:50:00,20.83,20.89,20.8,20.83,410735.0,20.83,20.89,20.8,20.83,410735.0
2019-12-04 11:00:00,20.82,20.85,20.78,20.78,30730.0,20.82,20.85,20.78,20.78,30730.0
2019-12-04 11:10:00,20.78,20.78,20.73,20.76,21515.0,20.78,20.78,20.73,20.76,21515.0
2019-12-04 11:20:00,20.77,20.77,20.72,20.72,17120.0,20.77,20.77,20.72,20.72,17120.0
2019-12-04 11:30:00,20.72,20.76,20.72,20.75,36905.0,20.72,20.76,20.72,20.75,36905.0
2019-12-04 11:40:00,20.75,20.75,20.72,20.73,20000.0,20.75,20.75,20.72,20.73,20000.0
2019-12-04 11:50:00,20.74,20.74,20.7,20.72,27745.0,20.74,20.74,20.7,20.72,27745.0
2019-12-04 12:00:00,20.73,20.75,20.72,20.73,29120.0,20.73,20.75,20.72,20.73,29120.0
2019-12-04 12:10:00,20.73,20.75,20.69,20.7,152145.0,20.73,20.75,20.69,20.7,152145.0
2019-12-04 12:20:00,20.7,20.75,20.69,20.74,107145.0,20.7,20.75,20.69,20.74,107145.0
2019-12-04 12:30:00,20.75,20.77,20.74,20.77,35805.0,20.75,20.77,20.74,20.77,35805.0
2019-12-04 12:40:00,20.77,20.78,20.76,20.77,11000.0,20.77,20.78,20.76,20.77,11000.0
2019-12-04 12:50:00,20.78,20.82,20.78,20.82,20070.0,20.78,20.82,20.78,20.82,20070.0
2019-12-04 13:00:00,20.82,20.83,20.8,20.82,28450.0,20.82,20.83,20.8,20.82,28450.0
2019-12-04 13:10:00,20.82,20.82,20.79,20.79,19000.0,20.82,20.82,20.79,20.79,19000.0
2019-12-04 13:20:00,20.78,20.78,20.76,20.76,27255.0,20.78,20.78,20.76,20.76,27255.0
2019-12-04 13:30:00,20.76,20.78,20.75,20.76,16880.0,20.76,20.78,20.75,20.76,16880.0
2019-12-04 13:40:00,20.75,20.77,20.74,20.77,33555.0,20.75,20.77,20.74,20.77,33555.0
2019-12-04 13:50:00,20.77,20.78,20.74,20.77,63115.0,20.77,20.78,20.74,20.77,63115.0
2019-12-04 14:00:00,20.79,20.79,20.76,20.78,23535.0,20.79,20.79,20.76,20.78,23535.0
2019-12-04 14:10:00,20.77,20.77,20.76,20.77,17500.0,20.77,20.77,20.76,20.77,17500.0
2019-12-04 14:20:00,20.77,20.78,20.76,20.77,47105.0,20.77,20.78,20.76,20.77,47105.0
2019-12-04 14:30:00,20.77,20.8,20.76,20.79,29395.0,20.77,20.8,20.76,20.79,29395.0
2019-12-04 14:40:00,20.79,20.8,20.78,20.79,24250.0,20.79,20.8,20.78,20.79,24250.0
2019-12-04 14:50:00,20.79,20.8,20.78,20.79,41515.0,20.79,20.8,20.78,20.79,41515.0
2019-12-04 15:00:00,20.8,20.8,20.79,20.8,27270.0,20.8,20.8,20.79,20.8,27270.0
2019-12-04 15:10:00,20.79,20.79,20.75,20.78,59545.0,20.79,20.79,20.75,20.78,59545.0
2019-12-04 15:20:00,20.78,20.78,20.76,20.76,34315.0,20.78,20.78,20.76,20.76,34315.0
2019-12-04 15:30:00,20.76,20.77,20.75,20.76,101715.0,20.76,20.77,20.75,20.76,101715.0
2019-12-04 15:40:00,20.76,20.77,20.76,20.77,97815.0,20.76,20.77,20.76,20.77,97815.0
2019-12-04 15:50:00,20.77,20.77,20.71,20.72,483785.0,20.77,20.77,20.71,20.72,483785.0
2019-12-05 09:30:00,20.73,20.73,20.65,20.69,96145.0,20.73,20.73,20.65,20.69,96145.0
2019-12-05 09:40:00,20.68,20.85,20.67,20.8,77975.0,20.68,20.85,20.67,20.8,77975.0
2019-12-05 09:50:00,20.8,20.83,20.79,20.8,38075.0,20.8,20.83,20.79,20.8,38075.0
2019-12-05 10:00:00,20.82,20.82,20.65,20.66,139865.0,20.82,20.82,20.65,20.66,139865.0
2019-12-05 10:10:00,20.66,20.67,20.61,20.62,79170.0,20.66,20.67,20.61,20.62,79170.0
2019-12-05 10:20:00,20.62,20.7,20.61,20.7,76685.0,20.62,20.7,20.61,20.7,76685.0
2019-12-05 10:30:00,20.71,20.78,20.68,20.76,99945.0,20.71,20.78,20.68,20.76,99945.0
2019-12-05 10:40:00,20.76,20.78,20.74,20.78,51925.0,20.76,20.78,20.74,20.78,51925.0
2019-12-05 10:50:00,20.79,20.89,20.79,20.88,53615.0,20.79,20.89,20.79,20.88,53615.0
2019-12-05 11:00:00,20.88,20.93,20.87,20.92,66585.0,20.88,20.93,20.87,20.92,66585.0
2019-12-05 11:10:00,20.91,20.94,20.89,20.91,60765.0,20.91,20.94,20.89,20.91,60765.0
2019-12-05 11:20:00,20.91,20.95,20.89,20.91,41465.0,20.91,20.95,20.89,20.91,41465.0
2019-12-05 11:30:00,20.91,20.91,20.87,20.89,31015.0,20.91,20.91,20.87,20.89,31015.0
2019-12-05 11:40:00,20.9,20.9,20.83,20.84,38750.0,20.9,20.9,20.83,20.84,38750.0
2019-12-05 11:50:00,20.83,20.84,20.79,20.79,50550.0,20.83,20.84,20.79,20.79,50550.0
2019-12-05 12:00:00,20.79,20.81,20.77,20.77,37745.0,20.79,20.81,20.77,20.77,37745.0
2019-12-05 12:10:00,20.77,20.81,20.77,20.8,29100.0,20.77,20.81,20.77,20.8,29100.0
2019-12-05 12:20:00,20.79,20.79,20.75,20.75,36295.0,20.79,20.79,20.75,20.75,36295.0
2019-12-05 12:30:00,20.75,20.8,20.74,20.8,32695.0,20.75,20.8,20.74,20.8,32695.0
2019-12-05 12:40:00,20.81,20.83,20.79,20.81,56725.0,20.81,20.83,20.79,20.81,56725.0
2019-12-05 12:50:00,20.81,20.82,20.78,20.79,23145.0,20.81,20.82,20.78,20.79,23145.0
2019-12-05 13:00:00,20.78,20.81,20.78,20.8,49945.0,20.78,20.81,20.78,20.8,49945.0
2019-12-05 13:10:00,20.82,20.86,20.82,20.85,83785.0,20.82,20.86,20.82,20.85,83785.0
2019-12-05 13:20:00,20.84,20.87,20.84,20.87,54125.0,20.84,20.87,20.84,20.87,54125.0
2019-12-05 13:30:00,20.87,20.88,20.85,20.88,33265.0,20.87,20.88,20.85,20.88,33265.0
2019-12-05 13:40:00,20.88,20.91,20.87,20.89,60470.0,20.88,20.91,20.87,20.89,60470.0
2019-12-05 13:50:00,20.88,20.88,20.86,20.88,49800.0,20.88,20.88,20.86,20.88,49800.0
2019-12-05 14:00:00,20.88,20.88,20.84,20.84,22520.0,20.88,20.88,20.84,20.84,22520.0
2019-12-05 14:10:00,20.85,20.88,20.84,20.84,71625.0,20.85,20.88,20.84,20.84,71625.0
2019-12-05 14:20:00,20.84,20.86,20.83,20.86,15000.0,20.84,20.86,20.83,20.86,15000.0
2019-12-05 14:30:00,20.87,20.89,20.86,20.87,29515.0,20.87,20.89,20.86,20.87,29515.0
2019-12-05 14:40:00,20.88,20.9,20.87,20.89,34500.0,20.88,20.9,20.87,20.89,34500.0
2019-12-05 14:50:00,20.89,20.9,20.84,20.87,57295.0,20.89,20.9,20.84,20.87,57295.0
2019-12-05 15:00:00,20.88,20.92,20.87,20.91,76690.0,20.88,20.92,20.87,20.91,76690.0
2019-12-05 15:10:00,20.91,20.95,20.91,20.94,150955.0,20.91,20.95,20.91,20.94,150955.0
2019-12-05 15:20:00,20.94,20.97,20.93,20.97,113515.0,20.94,20.97,20.93,20.97,113515.0
2019-12-05 15:30:00,20.97,20.98,20.95,20.96,212685.0,20.97,20.98,20.95,20.96,212685.0
2019-12-05 15:40:00,20.97,20.99,20.96,20.98,268540.0,20.97,20.99,20.96,20.98,268540.0
2019-12-05 15:50:00,20.99,20.99,20.95,20.99,611140.0,20.99,20.99,20.95,20.99,611140.0
2019-12-06 09:30:00,21.09,21.13,20.97,21.06,165285.0,21.09,21.13,20.97,21.06,165285.0
2019-12-06 09:40:00,21.03,21.11,21.0,21.02,171845.0,21.03,21.11,21.0,21.02,171845.0
2019-12-06 09:50:00,21.02,21.03,20.97,20.97,30180.0,21.02,21.03,20.97,20.97,30180.0
2019-12-06 10:00:00,20.99,20.99,20.92,20.96,34235.0,20.99,20.99,20.92,20.96,34235.0
2019-12-06 10:10:00,20.96,20.96,20.81,20.81,242720.0,20.96,20.96,20.81,20.81,242720.0
2019-12-06 10:20:00,20.81,20.9,20.79,20.8,59100.0,20.81,20.9,20.79,20.8,59100.0
2019-12-06 10:30:00,20.79,20.83,20.79,20.81,60040.0,20.79,20.83,20.79,20.81,60040.0
2019-12-06 10:40:00,20.82,20.86,20.79,20.84,40210.0,20.82,20.86,20.79,20.84,40210.0
2019-12-06 10:50:00,20.85,20.85,20.79,20.8,83655.0,20.85,20.85,20.79,20.8,83655.0
2019-12-06 11:00:00,20.8,20.8,20.76,20.79,58510.0,20.8,20.8,20.76,20.79,58510.0
2019-12-06 11:10:00,20.8,20.82,20.78,20.82,45000.0,20.8,20.82,20.78,20.82,45000.0
2019-12-06 11:20:00,20.81,20.83,20.8,20.83,33940.0,20.81,20.83,20.8,20.83,33940.0
2019-12-06 11:30:00,20.82,20.84,20.81,20.84,18510.0,20.82,20.84,20.81,20.84,18510.0
2019-12-06 11:40:00,20.83,20.85,20.83,20.85,24190.0,20.83,20.85,20.83,20.85,24190.0
2019-12-06 11:50:00,20.85,20.85,20.8,20.81,13790.0,20.85,20.85,20.8,20.81,13790.0
2019-12-06 12:00:00,20.8,20.81,20.78,20.8,26670.0,20.8,20.81,20.78,20.8,26670.0
2019-12-06 12:10:00,20.8,20.83,20.79,20.82,33330.0,20.8,20.83,20.79,20.82,33330.0
2019-12-06 12:20:00,20.83,20.88,20.82,20.86,47050.0,20.83,20.88,20.82,20.86,47050.0
2019-12-06 12:30:00,20.87,20.87,20.85,20.87,39640.0,20.87,20.87,20.85,20.87,39640.0
2019-12-06 12:40:00,20.87,20.88,20.83,20.84,22790.0,20.87,20.88,20.83,20.84,22790.0
2019-12-06 12:50:00,20.83,20.84,20.82,20.83,51170.0,20.83,20.84,20.82,20.83,51170.0
2019-12-06 13:00:00,20.83,20.83,20.81,20.83,23325.0,20.83,20.83,20.81,20.83,23325.0
2019-12-06 13:10:00,20.83,20.83,20.8,20.81,14430.0,20.83,20.83,20.8,20.81,14430.0
2019-12-06 13:20:00,20.81,20.83,20.81,20.83,17525.0,20.81,20.83,20.81,20.83,17525.0
2019-12-06 13:30:00,20.83,20.83,20.81,20.81,23365.0,20.83,20.83,20.81,20.81,23365.0
2019-12-06 13:40:00,20.81,20.81,20.73,20.73,81730.0,20.81,20.81,20.73,20.73,81730.0
2019-12-06 13:50:00,20.73,20.74,20.71,20.74,39780.0,20.73,20.74,20.71,20.74,39780.0
2019-12-06 14:00:00,20.73,20.76,20.72,20.76,36720.0,20.73,20.76,20.72,20.76,36720.0
2019-12-06 14:10:00,20.76,20.77,20.76,20.76,19200.0,20.76,20.77,20.76,20.76,19200.0
2019-12-06 14:20:00,20.75,20.76,20.75,20.75,12615.0,20.75,20.76,20.75,20.75,12615.0
2019-12-06 14:30:00,20.76,20.76,20.73,20.74,28645.0,20.76,20.76,20.73,20.74,28645.0
2019-12-06 14:40:00,20.74,20.76,20.74,20.75,23780.0,20.74,20.76,20.74,20.75,23780.0
2019-12-06 14:50:00,20.76,20.76,20.73,20.74,36180.0,20.76,20.76,20.73,20.74,36180.0
2019-12-06 15:00:00,20.74,20.74,20.73,20.73,26445.0,20.74,20.74,20.73,20.73,26445.0
2019-12-06 15:10:00,20.73,20.74,20.71,20.72,81495.0,20.73,20.74,20.71,20.72,81495.0
2019-12-06 15:20:00,20.72,20.72,20.67,20.68,104710.0,20.72,20.72,20.67,20.68,104710.0
2019-12-06 15:30:00,20.68,20.71,20.66,20.7,59045.0,20.68,20.71,20.66,20.7,59045.0
2019-12-06 15:40:00,20.7,20.71,20.69,20.69,65285.0,20.7,20.71,20.69,20.69,65285.0
2019-12-06 15:50:00,20.7,20.73,20.69,20.72,316225.0,20.7,20.73,20.69,20.72,316225.0
2019-12-09 09:30:00,20.71,20.71,20.61,20.65,148110.0,20.71,20.71,20.61,20.65,148110.0
2019-12-09 09:40:00,20.64,20.72,20.63,20.71,47350.0,20.64,20.72,20.63,20.71,47350.0
2019-12-09 09:50:00,20.7,20.79,20.69,20.79,52680.0,20.7,20.79,20.69,20.79,52680.0
2019-12-09 10:00:00,20.8,20.84,20.78,20.78,29790.0,20.8,20.84,20.78,20.78,29790.0
2019-12-09 10:10:00,20.78,20.81,20.77,20.81,41730.0,20.78,20.81,20.77,20.81,41730.0
2019-12-09 10:20:00,20.82,20.85,20.82,20.85,32805.0,20.82,20.85,20.82,20.85,32805.0
2019-12-09 10:30:00,20.86,20.86,20.8,20.83,112965.0,20.86,20.86,20.8,20.83,112965.0
2019-12-09 10:40:00,20.84,20.85,20.78,20.82,83195.0,20.84,20.85,20.78,20.82,83195.0
2019-12-09 10:50:00,20.81,20.85,20.79,20.84,30080.0,20.81,20.85,20.79,20.84,30080.0
2019-12-09 11:00:00,20.82,20.84,20.8,20.82,34345.0,20.82,20.84,20.8,20.82,34345.0
2019-12-09 11:10:00,20.82,20.83,20.77,20.78,34910.0,20.82,20.83,20.77,20.78,34910.0
2019-12-09 11:20:00,20.78,20.79,20.76,20.78,20395.0,20.78,20.79,20.76,20.78,20395.0
2019-12-09 11:30:00,20.77,20.8,20.77,20.8,20955.0,20.77,20.8,20.77,20.8,20955.0
2019-12-09 11:40:00,20.8,20.8,20.78,20.79,14565.0,20.8,20.8,20.78,20.79,14565.0
2019-12-09 11:50:00,20.78,20.8,20.78,20.8,24415.0,20.78,20.8,20.78,20.8,24415.0
2019-12-09 12:00:00,20.8,20.85,20.79,20.85,32805.0,20.8,20.85,20.79,20.85,32805.0
2019-12-09 12:10:00,20.86,20.88,20.85,20.87,27720.0,20.86,20.88,20.85,20.87,27720.0
2019-12-09 12:20:00,20.86,20.86,20.84,20.84,37570.0,20.86,20.86,20.84,20.84,37570.0
2019-12-09 12:30:00,20.84,20.84,20.8,20.82,60795.0,20.84,20.84,20.8,20.82,60795.0
2019-12-09 12:40:00,20.83,20.9,20.83,20.88,156190.0,20.83,20.9,20.83,20.88,156190.0
2019-12-09 12:50:00,20.88,20.9,20.86,20.89,20245.0,20.88,20.9,20.86,20.89,20245.0
2019-12-09 13:00:00,20.89,20.89,20.86,20.88,32395.0,20.89,20.89,20.86,20.88,32395.0
2019-12-09 13:10:00,20.88,20.9,20.86,20.86,24130.0,20.88,20.9,20.86,20.86,24130.0
2019-12-09 13:20:00,20.86,20.9,20.85,20.89,68380.0,20.86,20.9,20.85,20.89,68380.0
2019-12-09 13:30:00,20.88,20.89,20.86,20.89,19600.0,20.88,20.89,20.86,20.89,19600.0
2019-12-09 13:40:00,20.89,20.91,20.89,20.91,20680.0,20.89,20.91,20.89,20.91,20680.0
2019-12-09 13:50:00,20.91,20.91,20.89,20.9,33815.0,20.91,20.91,20.89,20.9,33815.0
2019-12-09 14:00:00,20.9,20.91,20.85,20.85,44250.0,20.9,20.91,20.85,20.85,44250.0
2019-12-09 14:10:00,20.85,20.85,20.8,20.8,28375.0,20.85,20.85,20.8,20.8,28375.0
2019-12-09 14:20:00,20.8,20.84,20.8,20.84,21870.0,20.8,20.84,20.8,20.84,21870.0
2019-12-09 14:30:00,20.84,20.85,20.83,20.83,15610.0,20.84,20.85,20.83,20.83,15610.0
2019-12-09 14:40:00,20.83,20.84,20.82,20.82,22975.0,20.83,20.84,20.82,20.82,22975.0
2019-12-09 14:50:00,20.82,20.83,20.81,20.83,13500.0,20.82,20.83,20.81,20.83,13500.0
2019-12-09 15:00:00,20.82,20.85,20.82,20.85,27300.0,20.82,20.85,20.82,20.85,27300.0
2019-12-09 15:10:00,20.86,20.87,20.85,20.86,28010.0,20.86,20.87,20.85,20.86,28010.0
2019-12-09 15:20:00,20.86,20.87,20.85,20.85,39075.0,20.86,20.87,20.85,20.85,39075.0
2019-12-09 15:30:00,20.85,20.85,20.8,20.81,65175.0,20.85,20.85,20.8,20.81,65175.0
2019-12-09 15:40:00,20.81,20.83,20.8,20.82,58340.0,20.81,20.83,20.8,20.82,58340.0
2019-12-09 15:50:00,20.82,20.82,20.77,20.77,196605.0,20.82,20.82,20.77,20.77,196605.0
2019-12-10 09:30:00,20.84,20.87,20.71,20.83,114905.0,20.84,20.87,20.71,20.83,114905.0
2019-12-10 09:40:00,20.82,20.89,20.82,20.87,36400.0,20.82,20.89,20.82,20.87,36400.0
2019-12-10 09:50:00,20.89,20.94,20.86,20.86,39555.0,20.89,20.94,20.86,20.86,39555.0
2019-12-10 10:00:00,20.85,20.91,20.85,20.89,44325.0,20.85,20.91,20.85,20.89,44325.0
2019-12-10 10:10:00,20.9,20.91,20.85,20.85,38445.0,20.9,20.91,20.85,20.85,38445.0
2019-12-10 10:20:00,20.86,20.95,20.85,20.93,62335.0,20.86,20.95,20.85,20.93,62335.0
2019-12-10 10:30:00,20.93,20.93,20.87,20.91,27755.0,20.93,20.93,20.87,20.91,27755.0
2019-12-10 10:40:00,20.91,20.91,20.87,20.9,31575.0,20.91,20.91,20.87,20.9,31575.0
2019-12-10 10:50:00,20.9,20.9,20.86,20.88,28385.0,20.9,20.9,20.86,20.88,28385.0
2019-12-10 11:00:00,20.89,20.91,20.86,20.88,23720.0,20.89,20.91,20.86,20.88,23720.0
2019-12-10 11:10:00,20.89,20.91,20.86,20.86,18070.0,20.89,20.91,20.86,20.86,18070.0
2019-12-10 11:20:00,20.86,20.86,20.84,20.84,34705.0,20.86,20.86,20.84,20.84,34705.0
2019-12-10 11:30:00,20.84,20.86,20.8,20.81,37470.0,20.84,20.86,20.8,20.81,37470.0
2019-12-10 11:40:00,20.82,20.86,20.81,20.85,47120.0,20.82,20.86,20.81,20.85,47120.0
2019-12-10 11:50:00,20.86,20.87,20.83,20.85,23615.0,20.86,20.87,20.83,20.85,23615.0
2019-12-10 12:00:00,20.84,20.85,20.83,20.84,34620.0,20.84,20.85,20.83,20.84,34620.0
2019-12-10 12:10:00,20.83,20.84,20.82,20.82,12250.0,20.83,20.84,20.82,20.82,12250.0
2019-12-10 12:20:00,20.83,20.83,20.81,20.82,18180.0,20.83,20.83,20.81,20.82,18180.0
2019-12-10 12:30:00,20.83,20.84,20.82,20.82,23950.0,20.83,20.84,20.82,20.82,23950.0
2019-12-10 12:40:00,20.82,20.82,20.78,20.79,19050.0,20.82,20.82,20.78,20.79,19050.0
2019-12-10 12:50:00,20.79,20.82,20.77,20.82,19270.0,20.79,20.82,20.77,20.82,19270.0
2019-12-10 13:00:00,20.82,20.86,20.82,20.84,21395.0,20.82,20.86,20.82,20.84,21395.0
2019-12-10 13:10:00,20.84,20.87,20.83,20.84,102130.0,20.84,20.87,20.83,20.84,102130.0
2019-12-10 13:20:00,20.85,20.85,20.82,20.83,62045.0,20.85,20.85,20.82,20.83,62045.0
2019-12-10 13:30:00,20.84,20.84,20.83,20.84,79975.0,20.84,20.84,20.83,20.84,79975.0
2019-12-10 13:40:00,20.83,20.83,20.8,20.82,17000.0,20.83,20.83,20.8,20.82,17000.0
2019-12-10 13:50:00,20.81,20.81,20.8,20.81,23605.0,20.81,20.81,20.8,20.81,23605.0
2019-12-10 14:00:00,20.8,20.81,20.78,20.79,21350.0,20.8,20.81,20.78,20.79,21350.0
2019-12-10 14:10:00,20.79,20.8,20.79,20.8,17155.0,20.79,20.8,20.79,20.8,17155.0
2019-12-10 14:20:00,20.79,20.8,20.78,20.8,23500.0,20.79,20.8,20.78,20.8,23500.0
2019-12-10 14:30:00,20.79,20.8,20.76,20.77,22885.0,20.79,20.8,20.76,20.77,22885.0
2019-12-10 14:40:00,20.76,20.78,20.75,20.78,32380.0,20.76,20.78,20.75,20.78,32380.0
2019-12-10 14:50:00,20.78,20.79,20.74,20.75,23070.0,20.78,20.79,20.74,20.75,23070.0
2019-12-10 15:00:00,20.75,20.77,20.74,20.75,46400.0,20.75,20.77,20.74,20.75,46400.0
2019-12-10 15:10:00,20.75,20.77,20.73,20.74,31835.0,20.75,20.77,20.73,20.74,31835.0
2019-12-10 15:20:00,20.74,20.74,20.72,20.72,17000.0,20.74,20.74,20.72,20.72,17000.0
2019-12-10 15:30:00,20.72,20.72,20.67,20.68,60190.0,20.72,20.72,20.67,20.68,60190.0
2019-12-10 15:40:00,20.68,20.71,20.68,20.71,57530.0,20.68,20.71,20.68,20.71,57530.0
2019-12-10 15:50:00,20.71,20.72,20.69,20.72,160490.0,20.71,20.72,20.69,20.72,160490.0
2019-12-11 09:30:00,20.81,20.87,20.7,20.76,275190.0,20.81,20.87,20.7,20.76,275190.0
2019-12-11 09:40:00,20.76,20.81,20.74,20.79,34700.0,20.76,20.81,20.74,20.79,34700.0
2019-12-11 09:50:00,20.79,20.79,20.73,20.76,19670.0,20.79,20.79,20.73,20.76,19670.0
2019-12-11 10:00:00,20.76,20.85,20.76,20.78,28290.0,20.76,20.85,20.76,20.78,28290.0
2019-12-11 10:10:00,20.77,20.82,20.76,20.82,10500.0,20.77,20.82,20.76,20.82,10500.0
2019-12-11 10:20:00,20.82,20.82,20.71,20.71,22540.0,20.82,20.82,20.71,20.71,22540.0
2019-12-11 10:30:00,20.71,20.72,20.67,20.67,58060.0,20.71,20.72,20.67,20.67,58060.0
2019-12-11 10:40:00,20.67,20.68,20.64,20.68,62365.0,20.67,20.68,20.64,20.68,62365.0
2019-12-11 10:50:00,20.67,20.71,20.67,20.7,16175.0,20.67,20.71,20.67,20.7,16175.0
2019-12-11 11:00:00,20.7,20.72,20.68,20.72,11020.0,20.7,20.72,20.68,20.72,11020.0
2019-12-11 11:10:00,20.73,20.75,20.72,20.72,20040.0,20.73,20.75,20.72,20.72,20040.0
2019-12-11 11:20:00,20.72,20.73,20.68,20.71,17625.0,20.72,20.73,20.68,20.71,17625.0
2019-12-11 11:30:00,20.71,20.72,20.69,20.71,17110.0,20.71,20.72,20.69,20.71,17110.0
2019-12-11 11:40:00,20.72,20.74,20.7,20.7,35900.0,20.72,20.74,20.7,20.7,35900.0
2019-12-11 11:50:00,20.7,20.74,20.69,20.7,34040.0,20.7,20.74,20.69,20.7,34040.0
2019-12-11 12:00:00,20.69,20.75,20.69,20.73,12965.0,20.69,20.75,20.69,20.73,12965.0
2019-12-11 12:10:00,20.74,20.8,20.73,20.8,14985.0,20.74,20.8,20.73,20.8,14985.0
2019-12-11 12:20:00,20.79,20.81,20.79,20.81,12525.0,20.79,20.81,20.79,20.81,12525.0
2019-12-11 12:30:00,20.8,20.81,20.78,20.8,25535.0,20.8,20.81,20.78,20.8,25535.0
2019-12-11 12:40:00,20.79,20.8,20.77,20.78,22965.0,20.79,20.8,20.77,20.78,22965.0
2019-12-11 12:50:00,20.78,20.8,20.77,20.78,14635.0,20.78,20.8,20.77,20.78,14635.0
2019-12-11 13:00:00,20.79,20.79,20.75,20.75,26550.0,20.79,20.79,20.75,20.75,26550.0
2019-12-11 13:10:00,20.75,20.75,20.7,20.7,28940.0,20.75,20.75,20.7,20.7,28940.0
2019-12-11 13:20:00,20.7,20.74,20.7,20.74,27545.0,20.7,20.74,20.7,20.74,27545.0
2019-12-11 13:30:00,20.74,20.75,20.73,20.74,10215.0,20.74,20.75,20.73,20.74,10215.0
2019-12-11 13:40:00,20.75,20.76,20.73,20.74,15000.0,20.75,20.76,20.73,20.74,15000.0
2019-12-11 13:50:00,20.74,20.76,20.74,20.75,251185.0,20.74,20.76,20.74,20.75,251185.0
2019-12-11 14:00:00,20.74,20.79,20.72,20.79,14190.0,20.74,20.79,20.72,20.79,14190.0
2019-12-11 14:10:00,20.79,20.83,20.78,20.81,24045.0,20.79,20.83,20.78,20.81,24045.0
2019-12-11 14:20:00,20.82,20.83,20.81,20.83,18125.0,20.82,20.83,20.81,20.83,18125.0
2019-12-11 14:30:00,20.82,20.85,20.82,20.85,15570.0,20.82,20.85,20.82,20.85,15570.0
2019-12-11 14:40:00,20.84,20.87,20.84,20.84,21995.0,20.84,20.87,20.84,20.84,21995.0
2019-12-11 14:50:00,20.86,20.87,20.84,20.85,18010.0,20.86,20.87,20.84,20.85,18010.0
2019-12-11 15:00:00,20.86,20.86,20.83,20.84,22700.0,20.86,20.86,20.83,20.84,22700.0
2019-12-11 15:10:00,20.84,20.85,20.82,20.83,37910.0,20.84,20.85,20.82,20.83,37910.0
2019-12-11 15:20:00,20.83,20.85,20.83,20.84,32005.0,20.83,20.85,20.83,20.84,32005.0
2019-12-11 15:30:00,20.83,20.84,20.83,20.84,44485.0,20.83,20.84,20.83,20.84,44485.0
2019-12-11 15:40:00,20.84,20.84,20.82,20.82,44250.0,20.84,20.84,20.82,20.82,44250.0
2019-12-11 15:50:00,20.82,20.85,20.82,20.83,129090.0,20.82,20.85,20.82,20.83,129090.0
2019-12-12 09:30:00,20.84,20.84,20.65,20.79,150965.0,20.84,20.84,20.65,20.79,150965.0
2019-12-12 09:40:00,20.76,20.88,20.76,20.83,81080.0,20.76,20.88,20.76,20.83,81080.0
2019-12-12 09:50:00,20.83,20.87,20.82,20.87,9000.0,20.83,20.87,20.82,20.87,9000.0
2019-12-12 10:00:00,20.89,20.95,20.86,20.93,100200.0,20.89,20.95,20.86,20.93,100200.0
2019-12-12 10:10:00,20.95,20.98,20.91,20.93,36170.0,20.95,20.98,20.91,20.93,36170.0
2019-12-12 10:20:00,20.92,21.0,20.92,20.99,48185.0,20.92,21.0,20.92,20.99,48185.0
2019-12-12 10:30:00,21.0,21.0,20.97,20.97,37705.0,21.0,21.0,20.97,20.97,37705.0
2019-12-12 10:40:00,20.97,20.97,20.89,20.9,29535.0,20.97,20.97,20.89,20.9,29535.0
2019-12-12 10:50:00,20.9,20.96,20.9,20.94,12300.0,20.9,20.96,20.9,20.94,12300.0
2019-12-12 11:00:00,20.94,20.95,20.93,20.93,26765.0,20.94,20.95,20.93,20.93,26765.0
2019-12-12 11:10:00,20.93,20.94,20.86,20.87,40045.0,20.93,20.94,20.86,20.87,40045.0
2019-12-12 11:20:00,20.86,20.86,20.77,20.78,33175.0,20.86,20.86,20.77,20.78,33175.0
2019-12-12 11:30:00,20.78,20.83,20.76,20.82,27350.0,20.78,20.83,20.76,20.82,27350.0
2019-12-12 11:40:00,20.8,20.86,20.77,20.86,64810.0,20.8,20.86,20.77,20.86,64810.0
2019-12-12 11:50:00,20.87,20.88,20.81,20.87,92405.0,20.87,20.88,20.81,20.87,92405.0
2019-12-12 12:00:00,20.86,20.88,20.82,20.84,79990.0,20.86,20.88,20.82,20.84,79990.0
2019-12-12 12:10:00,20.83,20.84,20.78,20.8,46730.0,20.83,20.84,20.78,20.8,46730.0
2019-12-12 12:20:00,20.8,20.81,20.79,20.8,35615.0,20.8,20.81,20.79,20.8,35615.0
2019-12-12 12:30:00,20.81,20.87,20.81,20.83,56275.0,20.81,20.87,20.81,20.83,56275.0
2019-12-12 12:40:00,20.83,20.83,20.8,20.82,14500.0,20.83,20.83,20.8,20.82,14500.0
2019-12-12 12:50:00,20.82,20.82,20.77,20.77,36815.0,20.82,20.82,20.77,20.77,36815.0
2019-12-12 13:00:00,20.76,20.81,20.76,20.78,40095.0,20.76,20.81,20.76,20.78,40095.0
2019-12-12 13:10:00,20.78,20.79,20.76,20.76,31505.0,20.78,20.79,20.76,20.76,31505.0
2019-12-12 13:20:00,20.76,20.76,20.73,20.76,18885.0,20.76,20.76,20.73,20.76,18885.0
2019-12-12 13:30:00,20.76,20.78,20.76,20.77,13500.0,20.76,20.78,20.76,20.77,13500.0
2019-12-12 13:40:00,20.78,20.79,20.77,20.77,15000.0,20.78,20.79,20.77,20.77,15000.0
2019-12-12 13:50:00,20.77,20.78,20.74,20.77,16045.0,20.77,20.78,20.74,20.77,16045.0
2019-12-12 14:00:00,20.76,20.78,20.76,20.78,12500.0,20.76,20.78,20.76,20.78,12500.0
2019-12-12 14:10:00,20.78,20.8,20.76,20.78,32580.0,20.78,20.8,20.76,20.78,32580.0
2019-12-12 14:20:00,20.77,20.8,20.76,20.8,35405.0,20.77,20.8,20.76,20.8,35405.0
2019-12-12 14:30:00,20.8,20.87,20.8,20.85,42340.0,20.8,20.87,20.8,20.85,42340.0
2019-12-12 14:40:00,20.84,20.86,20.8,20.81,36625.0,20.84,20.86,20.8,20.81,36625.0
2019-12-12 14:50:00,20.81,20.84,20.8,20.84,23815.0,20.81,20.84,20.8,20.84,23815.0
2019-12-12 15:00:00,20.85,20.85,20.83,20.84,32420.0,20.85,20.85,20.83,20.84,32420.0
2019-12-12 15:10:00,20.83,20.83,20.81,20.82,23460.0,20.83,20.83,20.81,20.82,23460.0
2019-12-12 15:20:00,20.82,20.85,20.81,20.84,24940.0,20.82,20.85,20.81,20.84,24940.0
2019-12-12 15:30:00,20.84,20.89,20.84,20.88,46905.0,20.84,20.89,20.84,20.88,46905.0
2019-12-12 15:40:00,20.87,20.9,20.86,20.89,55550.0,20.87,20.9,20.86,20.89,55550.0
2019-12-12 15:50:00,20.9,20.91,20.87,20.87,166510.0,20.9,20.91,20.87,20.87,166510.0
2019-12-13 09:30:00,20.86,20.94,20.8,20.89,77795.0,20.86,20.94,20.8,20.89,77795.0
2019-12-13 09:40:00,20.92,20.99,20.9,20.99,104770.0,20.92,20.99,20.9,20.99,104770.0
2019-12-13 09:50:00,20.97,21.01,20.95,21.01,47425.0,20.97,21.01,20.95,21.01,47425.0
2019-12-13 10:00:00,20.99,21.06,20.96,21.01,203820.0,20.99,21.06,20.96,21.01,203820.0
2019-12-13 10:10:00,21.04,21.04,20.95,20.97,22635.0,21.04,21.04,20.95,20.97,22635.0
2019-12-13 10:20:00,20.99,21.02,20.98,21.01,33515.0,20.99,21.02,20.98,21.01,33515.0
2019-12-13 10:30:00,21.01,21.02,20.97,20.99,41325.0,21.01,21.02,20.97,20.99,41325.0
2019-12-13 10:40:00,21.0,21.01,20.94,20.96,19255.0,21.0,21.01,20.94,20.96,19255.0
2019-12-13 10:50:00,20.96,20.97,20.9,20.91,26490.0,20.96,20.97,20.9,20.91,26490.0
2019-12-13 11:00:00,20.91,21.0,20.91,20.99,130500.0,20.91,21.0,20.91,20.99,130500.0
2019-12-13 11:10:00,20.99,21.06,20.99,21.04,82680.0,20.99,21.06,20.99,21.04,82680.0
2019-12-13 11:20:00,21.04,21.04,20.97,21.0,53770.0,21.04,21.04,20.97,21.0,53770.0
2019-12-13 11:30:00,21.01,21.33,21.01,21.24,418815.0,21.01,21.33,21.01,21.24,418815.0
2019-12-13 11:40:00,21.25,21.27,21.19,21.27,126045.0,21.25,21.27,21.19,21.27,126045.0
2019-12-13 11:50:00,21.27,21.27,21.17,21.17,62505.0,21.27,21.27,21.17,21.17,62505.0
2019-12-13 12:00:00,21.18,21.2,21.14,21.19,60960.0,21.18,21.2,21.14,21.19,60960.0
2019-12-13 12:10:00,21.19,21.21,21.15,21.18,30405.0,21.19,21.21,21.15,21.18,30405.0
2019-12-13 12:20:00,21.18,21.19,21.15,21.17,16075.0,21.18,21.19,21.15,21.17,16075.0
2019-12-13 12:30:00,21.18,21.2,21.15,21.17,36300.0,21.18,21.2,21.15,21.17,36300.0
2019-12-13 12:40:00,21.17,21.18,21.15,21.16,19400.0,21.17,21.18,21.15,21.16,19400.0
2019-12-13 12:50:00,21.17,21.17,21.11,21.14,33440.0,21.17,21.17,21.11,21.14,33440.0
2019-12-13 13:00:00,21.15,21.2,21.13,21.2,47795.0,21.15,21.2,21.13,21.2,47795.0
2019-12-13 13:10:00,21.19,21.19,21.17,21.19,41065.0,21.19,21.19,21.17,21.19,41065.0
2019-12-13 13:20:00,21.18,21.18,21.14,21.14,34850.0,21.18,21.18,21.14,21.14,34850.0
2019-12-13 13:30:00,21.14,21.16,21.13,21.14,71190.0,21.14,21.16,21.13,21.14,71190.0
2019-12-13 13:40:00,21.14,21.14,21.12,21.13,35965.0,21.14,21.14,21.12,21.13,35965.0
2019-12-13 13:50:00,21.13,21.16,21.13,21.16,31580.0,21.13,21.16,21.13,21.16,31580.0
2019-12-13 14:00:00,21.17,21.2,21.17,21.18,47030.0,21.17,21.2,21.17,21.18,47030.0
2019-12-13 14:10:00,21.18,21.2,21.18,21.19,36540.0,21.18,21.2,21.18,21.19,36540.0
2019-12-13 14:20:00,21.18,21.19,21.17,21.18,50745.0,21.18,21.19,21.17,21.18,50745.0
2019-12-13 14:30:00,21.17,21.18,21.13,21.13,33205.0,21.17,21.18,21.13,21.13,33205.0
2019-12-13 14:40:00,21.13,21.15,21.13,21.15,25855.0,21.13,21.15,21.13,21.15,25855.0
2019-12-13 14:50:00,21.16,21.16,21.13,21.13,42070.0,21.16,21.16,21.13,21.13,42070.0
2019-12-13 15:00:00,21.14,21.19,21.14,21.17,67555.0,21.14,21.19,21.14,21.17,67555.0
2019-12-13 15:10:00,21.18,21.18,21.14,21.15,33375.0,21.18,21.18,21.14,21.15,33375.0
2019-12-13 15:20:00,21.15,21.15,21.12,21.13,52000.0,21.15,21.15,21.12,21.13,52000.0
2019-12-13 15:30:00,21.12,21.14,21.1,21.13,148100.0,21.12,21.14,21.1,21.13,148100.0
2019-12-13 15:40:00,21.13,21.14,21.11,21.12,78455.0,21.13,21.14,21.11,21.12,78455.0
2019-12-13 15:50:00,21.12,21.15,21.09,21.14,371115.0,21.12,21.15,21.09,21.14,371115.0
2019-12-16 09:30:00,21.3,21.55,21.29,21.34,269765.0,21.3,21.55,21.29,21.34,269765.0
2019-12-16 09:40:00,21.31,21.36,21.27,21.29,118140.0,21.31,21.36,21.27,21.29,118140.0
2019-12-16 09:50:00,21.29,21.39,21.27,21.28,65520.0,21.29,21.39,21.27,21.28,65520.0
2019-12-16 10:00:00,21.29,21.39,21.28,21.36,93160.0,21.29,21.39,21.28,21.36,93160.0
2019-12-16 10:10:00,21.36,21.43,21.33,21.41,99720.0,21.36,21.43,21.33,21.41,99720.0
2019-12-16 10:20:00,21.41,21.42,21.36,21.38,80215.0,21.41,21.42,21.36,21.38,80215.0
2019-12-16 10:30:00,21.38,21.4,21.37,21.39,59655.0,21.38,21.4,21.37,21.39,59655.0
2019-12-16 10:40:00,21.39,21.43,21.39,21.4,71295.0,21.39,21.43,21.39,21.4,71295.0
2019-12-16 10:50:00,21.4,21.42,21.35,21.35,106350.0,21.4,21.42,21.35,21.35,106350.0
2019-12-16 11:00:00,21.35,21.38,21.34,21.37,44945.0,21.35,21.38,21.34,21.37,44945.0
2019-12-16 11:10:00,21.38,21.41,21.37,21.4,52370.0,21.38,21.41,21.37,21.4,52370.0
2019-12-16 11:20:00,21.4,21.41,21.38,21.4,40815.0,21.4,21.41,21.38,21.4,40815.0
2019-12-16 11:30:00,21.39,21.4,21.35,21.38,120250.0,21.39,21.4,21.35,21.38,120250.0
2019-12-16 11:40:00,21.38,21.43,21.36,21.42,99490.0,21.38,21.43,21.36,21.42,99490.0
2019-12-16 11:50:00,21.41,21.49,21.4,21.48,95920.0,21.41,21.49,21.4,21.48,95920.0
2019-12-16 12:00:00,21.48,21.5,21.43,21.43,99030.0,21.48,21.5,21.43,21.43,99030.0
2019-12-16 12:10:00,21.43,21.43,21.38,21.39,224285.0,21.43,21.43,21.38,21.39,224285.0
2019-12-16 12:20:00,21.39,21.44,21.38,21.41,105615.0,21.39,21.44,21.38,21.41,105615.0
2019-12-16 12:30:00,21.42,21.42,21.4,21.4,44965.0,21.42,21.42,21.4,21.4,44965.0
2019-12-16 12:40:00,21.4,21.42,21.38,21.42,50330.0,21.4,21.42,21.38,21.42,50330.0
2019-12-16 12:50:00,21.41,21.42,21.4,21.42,22250.0,21.41,21.42,21.4,21.42,22250.0
2019-12-16 13:00:00,21.42,21.42,21.41,21.41,28305.0,21.42,21.42,21.41,21.41,28305.0
2019-12-16 13:10:00,21.42,21.42,21.4,21.41,47465.0,21.42,21.42,21.4,21.41,47465.0
2019-12-16 13:20:00,21.41,21.42,21.39,21.39,41570.0,21.41,21.42,21.39,21.39,41570.0
2019-12-16 13:30:00,21.39,21.4,21.38,21.4,58980.0,21.39,21.4,21.38,21.4,58980.0
2019-12-16 13:40:00,21.39,21.41,21.38,21.4,39120.0,21.39,21.41,21.38,21.4,39120.0
2019-12-16 13:50:00,21.4,21.4,21.39,21.39,36775.0,21.4,21.4,21.39,21.39,36775.0
2019-12-16 14:00:00,21.4,21.41,21.39,21.39,32140.0,21.4,21.41,21.39,21.39,32140.0
2019-12-16 14:10:00,21.39,21.4,21.38,21.39,36560.0,21.39,21.4,21.38,21.39,36560.0
2019-12-16 14:20:00,21.39,21.4,21.37,21.37,59500.0,21.39,21.4,21.37,21.37,59500.0
2019-12-16 14:30:00,21.37,21.39,21.37,21.38,34430.0,21.37,21.39,21.37,21.38,34430.0
2019-12-16 14:40:00,21.38,21.4,21.38,21.39,36090.0,21.38,21.4,21.38,21.39,36090.0
2019-12-16 14:50:00,21.39,21.39,21.38,21.39,40680.0,21.39,21.39,21.38,21.39,40680.0
2019-12-16 15:00:00,21.39,21.4,21.38,21.39,56460.0,21.39,21.4,21.38,21.39,56460.0
2019-12-16 15:10:00,21.39,21.42,21.39,21.41,65340.0,21.39,21.42,21.39,21.41,65340.0
2019-12-16 15:20:00,21.4,21.42,21.4,21.41,70535.0,21.4,21.42,21.4,21.41,70535.0
2019-12-16 15:30:00,21.41,21.45,21.4,21.41,90165.0,21.41,21.45,21.4,21.41,90165.0
2019-12-16 15:40:00,21.41,21.42,21.4,21.42,91980.0,21.41,21.42,21.4,21.42,91980.0
2019-12-16 15:50:00,21.42,21.46,21.4,21.45,465325.0,21.42,21.46,21.4,21.45,465325.0
2019-12-17 09:30:00,21.47,21.49,21.2,21.22,311845.0,21.47,21.49,21.2,21.22,311845.0
2019-12-17 09:40:00,21.22,21.32,21.15,21.21,186265.0,21.22,21.32,21.15,21.21,186265.0
2019-12-17 09:50:00,21.21,21.29,21.19,21.19,142735.0,21.21,21.29,21.19,21.19,142735.0
2019-12-17 10:00:00,21.19,21.3,21.17,21.22,121245.0,21.19,21.3,21.17,21.22,121245.0
2019-12-17 10:10:00,21.21,21.28,21.21,21.27,142005.0,21.21,21.28,21.21,21.27,142005.0
2019-12-17 10:20:00,21.27,21.27,21.15,21.15,131165.0,21.27,21.27,21.15,21.15,131165.0
2019-12-17 10:30:00,21.15,21.18,21.13,21.15,115175.0,21.15,21.18,21.13,21.15,115175.0
2019-12-17 10:40:00,21.15,21.19,21.11,21.15,123055.0,21.15,21.19,21.11,21.15,123055.0
2019-12-17 10:50:00,21.14,21.15,21.09,21.1,155775.0,21.14,21.15,21.09,21.1,155775.0
2019-12-17 11:00:00,21.1,21.11,21.04,21.05,145420.0,21.1,21.11,21.04,21.05,145420.0
2019-12-17 11:10:00,21.05,21.09,21.02,21.03,104080.0,21.05,21.09,21.02,21.03,104080.0
2019-12-17 11:20:00,21.03,21.07,21.01,21.05,85415.0,21.03,21.07,21.01,21.05,85415.0
2019-12-17 11:30:00,21.05,21.1,21.05,21.09,56450.0,21.05,21.1,21.05,21.09,56450.0
2019-12-17 11:40:00,21.09,21.17,21.07,21.14,68575.0,21.09,21.17,21.07,21.14,68575.0
2019-12-17 11:50:00,21.15,21.21,21.15,21.18,71920.0,21.15,21.21,21.15,21.18,71920.0
2019-12-17 12:00:00,21.17,21.18,21.11,21.11,65795.0,21.17,21.18,21.11,21.11,65795.0
2019-12-17 12:10:00,21.1,21.14,21.1,21.14,57045.0,21.1,21.14,21.1,21.14,57045.0
2019-12-17 12:20:00,21.14,21.16,21.12,21.14,74160.0,21.14,21.16,21.12,21.14,74160.0
2019-12-17 12:30:00,21.13,21.14,21.11,21.12,56430.0,21.13,21.14,21.11,21.12,56430.0
2019-12-17 12:40:00,21.12,21.18,21.12,21.18,41315.0,21.12,21.18,21.12,21.18,41315.0
2019-12-17 12:50:00,21.18,21.18,21.15,21.18,68985.0,21.18,21.18,21.15,21.18,68985.0
2019-12-17 13:00:00,21.18,21.18,21.14,21.15,63490.0,21.18,21.18,21.14,21.15,63490.0
2019-12-17 13:10:00,21.15,21.22,21.15,21.21,85995.0,21.15,21.22,21.15,21.21,85995.0
2019-12-17 13:20:00,21.22,21.24,21.21,21.23,55545.0,21.22,21.24,21.21,21.23,55545.0
2019-12-17 13:30:00,21.24,21.26,21.23,21.26,74815.0,21.24,21.26,21.23,21.26,74815.0
2019-12-17 13:40:00,21.26,21.27,21.23,21.23,71625.0,21.26,21.27,21.23,21.23,71625.0
2019-12-17 13:50:00,21.22,21.25,21.22,21.24,77980.0,21.22,21.25,21.22,21.24,77980.0
2019-12-17 14:00:00,21.24,21.26,21.21,21.23,79195.0,21.24,21.26,21.21,21.23,79195.0
2019-12-17 14:10:00,21.24,21.24,21.2,21.21,50255.0,21.24,21.24,21.2,21.21,50255.0
2019-12-17 14:20:00,21.21,21.22,21.2,21.2,75780.0,21.21,21.22,21.2,21.2,75780.0
2019-12-17 14:30:00,21.2,21.22,21.2,21.22,64075.0,21.2,21.22,21.2,21.22,64075.0
2019-12-17 14:40:00,21.22,21.24,21.21,21.24,56155.0,21.22,21.24,21.21,21.24,56155.0
2019-12-17 14:50:00,21.24,21.26,21.23,21.24,55160.0,21.24,21.26,21.23,21.24,55160.0
2019-12-17 15:00:00,21.24,21.25,21.21,21.23,74330.0,21.24,21.25,21.21,21.23,74330.0
2019-12-17 15:10:00,21.24,21.24,21.2,21.22,69790.0,21.24,21.24,21.2,21.22,69790.0
2019-12-17 15:20:00,21.23,21.25,21.22,21.25,95785.0,21.23,21.25,21.22,21.25,95785.0
2019-12-17 15:30:00,21.26,21.27,21.23,21.24,131465.0,21.26,21.27,21.23,21.24,131465.0
2019-12-17 15:40:00,21.24,21.25,21.23,21.24,111750.0,21.24,21.25,21.23,21.24,111750.0
2019-12-17 15:50:00,21.25,21.3,21.24,21.27,476100.0,21.25,21.3,21.24,21.27,476100.0
2019-12-18 09:30:00,21.28,21.37,21.24,21.25,135425.0,21.28,21.37,21.24,21.25,135425.0
2019-12-18 09:40:00,21.23,21.43,21.23,21.39,126405.0,21.23,21.43,21.23,21.39,126405.0
2019-12-18 09:50:00,21.38,21.41,21.34,21.37,127085.0,21.38,21.41,21.34,21.37,127085.0
2019-12-18 10:00:00,21.37,21.42,21.37,21.4,114495.0,21.37,21.42,21.37,21.4,114495.0
2019-12-18 10:10:00,21.38,21.45,21.37,21.44,84125.0,21.38,21.45,21.37,21.44,84125.0
2019-12-18 10:20:00,21.44,21.53,21.44,21.51,127735.0,21.44,21.53,21.44,21.51,127735.0
2019-12-18 10:30:00,21.5,21.51,21.46,21.51,55745.0,21.5,21.51,21.46,21.51,55745.0
2019-12-18 10:40:00,21.51,21.55,21.48,21.49,80695.0,21.51,21.55,21.48,21.49,80695.0
2019-12-18 10:50:00,21.5,21.54,21.5,21.54,39730.0,21.5,21.54,21.5,21.54,39730.0
2019-12-18 11:00:00,21.54,21.56,21.51,21.54,53495.0,21.54,21.56,21.51,21.54,53495.0
2019-12-18 11:10:00,21.53,21.58,21.52,21.57,70900.0,21.53,21.58,21.52,21.57,70900.0
2019-12-18 11:20:00,21.58,21.62,21.56,21.62,92865.0,21.58,21.62,21.56,21.62,92865.0
2019-12-18 11:30:00,21.63,21.64,21.59,21.59,66170.0,21.63,21.64,21.59,21.59,66170.0
2019-12-18 11:40:00,21.59,21.63,21.59,21.6,57585.0,21.59,21.63,21.59,21.6,57585.0
2019-12-18 11:50:00,21.6,21.64,21.6,21.61,78960.0,21.6,21.64,21.6,21.61,78960.0
2019-12-18 12:00:00,21.6,21.61,21.56,21.6,50715.0,21.6,21.61,21.56,21.6,50715.0
2019-12-18 12:10:00,21.6,21.61,21.56,21.56,47605.0,21.6,21.61,21.56,21.56,47605.0
2019-12-18 12:20:00,21.56,21.6,21.56,21.6,138765.0,21.56,21.6,21.56,21.6,138765.0
2019-12-18 12:30:00,21.6,21.64,21.59,21.64,75850.0,21.6,21.64,21.59,21.64,75850.0
2019-12-18 12:40:00,21.64,21.65,21.62,21.65,61035.0,21.64,21.65,21.62,21.65,61035.0
2019-12-18 12:50:00,21.65,21.65,21.64,21.65,57370.0,21.65,21.65,21.64,21.65,57370.0
2019-12-18 13:00:00,21.65,21.68,21.64,21.65,74260.0,21.65,21.68,21.64,21.65,74260.0
2019-12-18 13:10:00,21.65,21.67,21.64,21.65,43610.0,21.65,21.67,21.64,21.65,43610.0
2019-12-18 13:20:00,21.64,21.65,21.61,21.63,61390.0,21.64,21.65,21.61,21.63,61390.0
2019-12-18 13:30:00,21.63,21.68,21.63,21.68,37020.0,21.63,21.68,21.63,21.68,37020.0
2019-12-18 13:40:00,21.68,21.71,21.63,21.64,301450.0,21.68,21.71,21.63,21.64,301450.0
2019-12-18 13:50:00,21.64,21.66,21.62,21.65,38390.0,21.64,21.66,21.62,21.65,38390.0
2019-12-18 14:00:00,21.65,21.66,21.63,21.63,43950.0,21.65,21.66,21.63,21.63,43950.0
2019-12-18 14:10:00,21.63,21.64,21.59,21.59,116405.0,21.63,21.64,21.59,21.59,116405.0
2019-12-18 14:20:00,21.59,21.61,21.59,21.6,72595.0,21.59,21.61,21.59,21.6,72595.0
2019-12-18 14:30:00,21.6,21.63,21.6,21.63,40255.0,21.6,21.63,21.6,21.63,40255.0
2019-12-18 14:40:00,21.62,21.65,21.62,21.64,37375.0,21.62,21.65,21.62,21.64,37375.0
2019-12-18 14:50:00,21.64,21.65,21.62,21.63,49875.0,21.64,21.65,21.62,21.63,49875.0
2019-12-18 15:00:00,21.63,21.63,21.6,21.61,58850.0,21.63,21.63,21.6,21.61,58850.0
2019-12-18 15:10:00,21.61,21.63,21.61,21.61,56220.0,21.61,21.63,21.61,21.61,56220.0
2019-12-18 15:20:00,21.61,21.62,21.61,21.61,214730.0,21.61,21.62,21.61,21.61,214730.0
2019-12-18 15:30:00,21.61,21.65,21.61,21.65,259445.0,21.61,21.65,21.61,21.65,259445.0
2019-12-18 15:40:00,21.65,21.65,21.63,21.65,212415.0,21.65,21.65,21.63,21.65,212415.0
2019-12-18 15:50:00,21.64,21.65,21.6,21.6,587950.0,21.64,21.65,21.6,21.6,587950.0
2019-12-19 09:30:00,21.6,21.76,21.56,21.68,147685.0,21.6,21.76,21.56,21.68,147685.0
2019-12-19 09:40:00,21.68,21.74,21.64,21.74,116040.0,21.68,21.74,21.64,21.74,116040.0
2019-12-19 09:50:00,21.73,21.73,21.67,21.68,54285.0,21.73,21.73,21.67,21.68,54285.0
2019-12-19 10:00:00,21.67,21.73,21.66,21.72,61625.0,21.67,21.73,21.66,21.72,61625.0
2019-12-19 10:10:00,21.72,21.73,21.69,21.73,38130.0,21.72,21.73,21.69,21.73,38130.0
2019-12-19 10:20:00,21.73,21.74,21.68,21.73,67890.0,21.73,21.74,21.68,21.73,67890.0
2019-12-19 10:30:00,21.72,21.72,21.67,21.67,40375.0,21.72,21.72,21.67,21.67,40375.0
2019-12-19 10:40:00,21.67,21.69,21.64,21.68,61090.0,21.67,21.69,21.64,21.68,61090.0
2019-12-19 10:50:00,21.68,21.72,21.66,21.68,206820.0,21.68,21.72,21.66,21.68,206820.0
2019-12-19 11:00:00,21.69,21.7,21.67,21.69,68140.0,21.69,21.7,21.67,21.69,68140.0
2019-12-19 11:10:00,21.68,21.71,21.68,21.68,55595.0,21.68,21.71,21.68,21.68,55595.0
2019-12-19 11:20:00,21.69,21.79,21.69,21.79,132550.0,21.69,21.79,21.69,21.79,132550.0
2019-12-19 11:30:00,21.78,21.8,21.77,21.78,50440.0,21.78,21.8,21.77,21.78,50440.0
2019-12-19 11:40:00,21.78,21.78,21.73,21.74,38975.0,21.78,21.78,21.73,21.74,38975.0
2019-12-19 11:50:00,21.73,21.75,21.7,21.75,58270.0,21.73,21.75,21.7,21.75,58270.0
2019-12-19 12:00:00,21.75,21.79,21.75,21.78,31930.0,21.75,21.79,21.75,21.78,31930.0
2019-12-19 12:10:00,21.78,21.79,21.75,21.76,38620.0,21.78,21.79,21.75,21.76,38620.0
2019-12-19 12:20:00,21.76,21.81,21.75,21.77,55580.0,21.76,21.81,21.75,21.77,55580.0
2019-12-19 12:30:00,21.77,21.77,21.73,21.73,38445.0,21.77,21.77,21.73,21.73,38445.0
2019-12-19 12:40:00,21.73,21.75,21.73,21.74,33815.0,21.73,21.75,21.73,21.74,33815.0
2019-12-19 12:50:00,21.73,21.79,21.71,21.79,122625.0,21.73,21.79,21.71,21.79,122625.0
2019-12-19 13:00:00,21.79,21.81,21.78,21.8,55655.0,21.79,21.81,21.78,21.8,55655.0
2019-12-19 13:10:00,21.81,21.83,21.8,21.83,27890.0,21.81,21.83,21.8,21.83,27890.0
2019-12-19 13:20:00,21.83,21.84,21.82,21.83,43130.0,21.83,21.84,21.82,21.83,43130.0
2019-12-19 13:30:00,21.83,21.86,21.82,21.85,72175.0,21.83,21.86,21.82,21.85,72175.0
2019-12-19 13:40:00,21.85,21.89,21.85,21.89,56570.0,21.85,21.89,21.85,21.89,56570.0
2019-12-19 13:50:00,21.88,21.93,21.88,21.92,83420.0,21.88,21.93,21.88,21.92,83420.0
2019-12-19 14:00:00,21.92,21.92,21.84,21.84,62920.0,21.92,21.92,21.84,21.84,62920.0
2019-12-19 14:10:00,21.84,21.85,21.8,21.83,114100.0,21.84,21.85,21.8,21.83,114100.0
2019-12-19 14:20:00,21.84,21.84,21.81,21.84,60965.0,21.84,21.84,21.81,21.84,60965.0
2019-12-19 14:30:00,21.84,21.85,21.82,21.83,42375.0,21.84,21.85,21.82,21.83,42375.0
2019-12-19 14:40:00,21.83,21.84,21.8,21.82,65405.0,21.83,21.84,21.8,21.82,65405.0
2019-12-19 14:50:00,21.82,21.83,21.77,21.78,35155.0,21.82,21.83,21.77,21.78,35155.0
2019-12-19 15:00:00,21.78,21.78,21.74,21.75,36035.0,21.78,21.78,21.74,21.75,36035.0
2019-12-19 15:10:00,21.75,21.79,21.74,21.77,62850.0,21.75,21.79,21.74,21.77,62850.0
2019-12-19 15:20:00,21.77,21.83,21.77,21.82,115800.0,21.77,21.83,21.77,21.82,115800.0
2019-12-19 15:30:00,21.82,21.89,21.81,21.87,138835.0,21.82,21.89,21.81,21.87,138835.0
2019-12-19 15:40:00,21.88,21.96,21.86,21.9,574000.0,21.88,21.96,21.86,21.9,574000.0
2019-12-19 15:50:00,21.9,21.92,21.86,21.9,593355.0,21.9,21.92,21.86,21.9,593355.0
2019-12-20 09:30:00,22.06,22.06,21.68,21.89,695070.0,22.06,22.06,21.68,21.89,695070.0
2019-12-20 09:40:00,21.9,21.93,21.87,21.9,86750.0,21.9,21.93,21.87,21.9,86750.0
2019-12-20 09:50:00,21.9,21.9,21.69,21.72,61120.0,21.9,21.9,21.69,21.72,61120.0
2019-12-20 10:00:00,21.72,21.76,21.66,21.69,41315.0,21.72,21.76,21.66,21.69,41315.0
2019-12-20 10:10:00,21.68,21.77,21.66,21.68,80740.0,21.68,21.77,21.66,21.68,80740.0
2019-12-20 10:20:00,21.67,21.73,21.67,21.72,87140.0,21.67,21.73,21.67,21.72,87140.0
2019-12-20 10:30:00,21.74,21.74,21.67,21.68,48595.0,21.74,21.74,21.67,21.68,48595.0
2019-12-20 10:40:00,21.69,21.69,21.58,21.61,91570.0,21.69,21.69,21.58,21.61,91570.0
2019-12-20 10:50:00,21.59,21.61,21.52,21.55,96480.0,21.59,21.61,21.52,21.55,96480.0
2019-12-20 11:00:00,21.55,21.62,21.52,21.6,61240.0,21.55,21.62,21.52,21.6,61240.0
2019-12-20 11:10:00,21.61,21.62,21.57,21.58,77435.0,21.61,21.62,21.57,21.58,77435.0
2019-12-20 11:20:00,21.58,21.6,21.55,21.58,144610.0,21.58,21.6,21.55,21.58,144610.0
2019-12-20 11:30:00,21.59,21.62,21.58,21.58,51535.0,21.59,21.62,21.58,21.58,51535.0
2019-12-20 11:40:00,21.59,21.6,21.55,21.56,53290.0,21.59,21.6,21.55,21.56,53290.0
2019-12-20 11:50:00,21.56,21.57,21.5,21.5,49705.0,21.56,21.57,21.5,21.5,49705.0
2019-12-20 12:00:00,21.51,21.52,21.45,21.45,71920.0,21.51,21.52,21.45,21.45,71920.0
2019-12-20 12:10:00,21.45,21.45,21.4,21.4,107310.0,21.45,21.45,21.4,21.4,107310.0
2019-12-20 12:20:00,21.4,21.47,21.39,21.43,78395.0,21.4,21.47,21.39,21.43,78395.0
2019-12-20 12:30:00,21.43,21.47,21.43,21.46,48085.0,21.43,21.47,21.43,21.46,48085.0
2019-12-20 12:40:00,21.46,21.49,21.45,21.47,39685.0,21.46,21.49,21.45,21.47,39685.0
2019-12-20 12:50:00,21.47,21.49,21.47,21.48,40590.0,21.47,21.49,21.47,21.48,40590.0
2019-12-20 13:00:00,21.47,21.5,21.46,21.5,72455.0,21.47,21.5,21.46,21.5,72455.0
2019-12-20 13:10:00,21.5,21.53,21.49,21.5,65940.0,21.5,21.53,21.49,21.5,65940.0
2019-12-20 13:20:00,21.5,21.51,21.47,21.48,62070.0,21.5,21.51,21.47,21.48,62070.0
2019-12-20 13:30:00,21.48,21.53,21.48,21.52,28465.0,21.48,21.53,21.48,21.52,28465.0
2019-12-20 13:40:00,21.52,21.52,21.51,21.52,124095.0,21.52,21.52,21.51,21.52,124095.0
2019-12-20 13:50:00,21.53,21.55,21.52,21.53,38445.0,21.53,21.55,21.52,21.53,38445.0
2019-12-20 14:00:00,21.53,21.56,21.52,21.55,45900.0,21.53,21.56,21.52,21.55,45900.0
2019-12-20 14:10:00,21.54,21.58,21.54,21.58,29115.0,21.54,21.58,21.54,21.58,29115.0
2019-12-20 14:20:00,21.58,21.59,21.56,21.57,34070.0,21.58,21.59,21.56,21.57,34070.0
2019-12-20 14:30:00,21.56,21.57,21.55,21.56,38875.0,21.56,21.57,21.55,21.56,38875.0
2019-12-20 14:40:00,21.57,21.57,21.53,21.55,67885.0,21.57,21.57,21.53,21.55,67885.0
2019-12-20 14:50:00,21.55,21.56,21.51,21.55,95170.0,21.55,21.56,21.51,21.55,95170.0
2019-12-20 15:00:00,21.55,21.55,21.5,21.51,53175.0,21.55,21.55,21.5,21.51,53175.0
2019-12-20 15:10:00,21.52,21.52,21.49,21.5,64540.0,21.52,21.52,21.49,21.5,64540.0
2019-12-20 15:20:00,21.49,21.5,21.46,21.47,74545.0,21.49,21.5,21.46,21.47,74545.0
2019-12-20 15:30:00,21.47,21.5,21.47,21.49,86110.0,21.47,21.5,21.47,21.49,86110.0
2019-12-20 15:40:00,21.49,21.5,21.47,21.48,106005.0,21.49,21.5,21.47,21.48,106005.0
2019-12-20 15:50:00,21.48,21.48,21.37,21.39,925095.0,21.48,21.48,21.37,21.39,925095.0
2019-12-23 09:30:00,21.45,21.51,21.42,21.47,138120.0,21.45,21.51,21.42,21.47,138120.0
2019-12-23 09:40:00,21.48,21.57,21.45,21.52,65850.0,21.48,21.57,21.45,21.52,65850.0
2019-12-23 09:50:00,21.52,21.53,21.48,21.51,92790.0,21.52,21.53,21.48,21.51,92790.0
2019-12-23 10:00:00,21.5,21.56,21.47,21.53,26125.0,21.5,21.56,21.47,21.53,26125.0
2019-12-23 10:10:00,21.5,21.52,21.49,21.51,53965.0,21.5,21.52,21.49,21.51,53965.0
2019-12-23 10:20:00,21.52,21.56,21.51,21.52,37460.0,21.52,21.56,21.51,21.52,37460.0
2019-12-23 10:30:00,21.54,21.58,21.53,21.57,40815.0,21.54,21.58,21.53,21.57,40815.0
2019-12-23 10:40:00,21.58,21.62,21.55,21.6,131200.0,21.58,21.62,21.55,21.6,131200.0
2019-12-23 10:50:00,21.6,21.65,21.59,21.6,29385.0,21.6,21.65,21.59,21.6,29385.0
2019-12-23 11:00:00,21.6,21.64,21.59,21.63,59025.0,21.6,21.64,21.59,21.63,59025.0
2019-12-23 11:10:00,21.61,21.65,21.58,21.58,36845.0,21.61,21.65,21.58,21.58,36845.0
2019-12-23 11:20:00,21.57,21.58,21.56,21.56,22785.0,21.57,21.58,21.56,21.56,22785.0
2019-12-23 11:30:00,21.56,21.58,21.56,21.58,27960.0,21.56,21.58,21.56,21.58,27960.0
2019-12-23 11:40:00,21.59,21.61,21.59,21.6,23500.0,21.59,21.61,21.59,21.6,23500.0
2019-12-23 11:50:00,21.59,21.61,21.59,21.6,16000.0,21.59,21.61,21.59,21.6,16000.0
2019-12-23 12:00:00,21.6,21.6,21.58,21.6,23365.0,21.6,21.6,21.58,21.6,23365.0
2019-12-23 12:10:00,21.6,21.61,21.6,21.6,10000.0,21.6,21.61,21.6,21.6,10000.0
2019-12-23 12:20:00,21.6,21.62,21.59,21.59,56405.0,21.6,21.62,21.59,21.59,56405.0
2019-12-23 12:30:00,21.59,21.62,21.59,21.62,17405.0,21.59,21.62,21.59,21.62,17405.0
2019-12-23 12:40:00,21.61,21.62,21.6,21.61,16750.0,21.61,21.62,21.6,21.61,16750.0
2019-12-23 12:50:00,21.61,21.62,21.59,21.6,28250.0,21.61,21.62,21.59,21.6,28250.0
2019-12-23 13:00:00,21.61,21.61,21.59,21.6,18215.0,21.61,21.61,21.59,21.6,18215.0
2019-12-23 13:10:00,21.61,21.62,21.61,21.62,15860.0,21.61,21.62,21.61,21.62,15860.0
2019-12-23 13:20:00,21.62,21.64,21.61,21.64,20750.0,21.62,21.64,21.61,21.64,20750.0
2019-12-23 13:30:00,21.64,21.66,21.64,21.65,17995.0,21.64,21.66,21.64,21.65,17995.0
2019-12-23 13:40:00,21.65,21.65,21.64,21.65,17365.0,21.65,21.65,21.64,21.65,17365.0
2019-12-23 13:50:00,21.65,21.65,21.63,21.64,47680.0,21.65,21.65,21.63,21.64,47680.0
2019-12-23 14:00:00,21.64,21.65,21.63,21.64,13210.0,21.64,21.65,21.63,21.64,13210.0
2019-12-23 14:10:00,21.64,21.65,21.64,21.65,10500.0,21.64,21.65,21.64,21.65,10500.0
2019-12-23 14:20:00,21.65,21.66,21.63,21.63,27765.0,21.65,21.66,21.63,21.63,27765.0
2019-12-23 14:30:00,21.64,21.64,21.61,21.63,21095.0,21.64,21.64,21.61,21.63,21095.0
2019-12-23 14:40:00,21.62,21.63,21.61,21.61,13500.0,21.62,21.63,21.61,21.61,13500.0
2019-12-23 14:50:00,21.61,21.62,21.59,21.61,31700.0,21.61,21.62,21.59,21.61,31700.0
2019-12-23 15:00:00,21.63,21.64,21.6,21.6,31680.0,21.63,21.64,21.6,21.6,31680.0
2019-12-23 15:10:00,21.6,21.62,21.58,21.58,38075.0,21.6,21.62,21.58,21.58,38075.0
2019-12-23 15:20:00,21.58,21.58,21.57,21.58,35750.0,21.58,21.58,21.57,21.58,35750.0
2019-12-23 15:30:00,21.58,21.59,21.57,21.57,50195.0,21.58,21.59,21.57,21.57,50195.0
2019-12-23 15:40:00,21.57,21.57,21.55,21.55,52320.0,21.57,21.57,21.55,21.55,52320.0
2019-12-23 15:50:00,21.55,21.58,21.54,21.56,245630.0,21.55,21.58,21.54,21.56,245630.0
2019-12-24 09:30:00,21.58,21.66,21.57,21.63,55855.0,21.58,21.66,21.57,21.63,55855.0
2019-12-24 09:40:00,21.62,21.66,21.59,21.6,27880.0,21.62,21.66,21.59,21.6,27880.0
2019-12-24 09:50:00,21.58,21.59,21.53,21.53,18750.0,21.58,21.59,21.53,21.53,18750.0
2019-12-24 10:00:00,21.55,21.6,21.55,21.59,29195.0,21.55,21.6,21.55,21.59,29195.0
2019-12-24 10:10:00,21.59,21.59,21.56,21.58,26715.0,21.59,21.59,21.56,21.58,26715.0
2019-12-24 10:20:00,21.59,21.6,21.57,21.6,20345.0,21.59,21.6,21.57,21.6,20345.0
2019-12-24 10:30:00,21.59,21.64,21.59,21.63,22815.0,21.59,21.64,21.59,21.63,22815.0
2019-12-24 10:40:00,21.64,21.64,21.58,21.6,26510.0,21.64,21.64,21.58,21.6,26510.0
2019-12-24 10:50:00,21.6,21.63,21.6,21.63,13130.0,21.6,21.63,21.6,21.63,13130.0
2019-12-24 11:00:00,21.64,21.65,21.63,21.65,21025.0,21.64,21.65,21.63,21.65,21025.0
2019-12-24 11:10:00,21.65,21.65,21.6,21.6,21165.0,21.65,21.65,21.6,21.6,21165.0
2019-12-24 11:20:00,21.6,21.6,21.57,21.6,15150.0,21.6,21.6,21.57,21.6,15150.0
2019-12-24 11:30:00,21.59,21.59,21.55,21.57,25575.0,21.59,21.59,21.55,21.57,25575.0
2019-12-24 11:40:00,21.57,21.6,21.57,21.6,7700.0,21.57,21.6,21.57,21.6,7700.0
2019-12-24 11:50:00,21.6,21.61,21.57,21.57,22380.0,21.6,21.61,21.57,21.57,22380.0
2019-12-24 12:00:00,21.57,21.59,21.57,21.58,12470.0,21.57,21.59,21.57,21.58,12470.0
2019-12-24 12:10:00,21.58,21.58,21.57,21.57,15120.0,21.58,21.58,21.57,21.57,15120.0
2019-12-24 12:20:00,21.57,21.58,21.56,21.57,15820.0,21.57,21.58,21.56,21.57,15820.0
2019-12-24 12:30:00,21.58,21.58,21.55,21.56,13755.0,21.58,21.58,21.55,21.56,13755.0
2019-12-24 12:40:00,21.55,21.56,21.53,21.54,37395.0,21.55,21.56,21.53,21.54,37395.0
2019-12-24 12:50:00,21.54,21.56,21.53,21.56,37040.0,21.54,21.56,21.53,21.56,37040.0
2019-12-26 09:30:00,21.53,21.75,21.53,21.75,82530.0,21.53,21.75,21.53,21.75,82530.0
2019-12-26 09:40:00,21.76,21.85,21.74,21.75,48280.0,21.76,21.85,21.74,21.75,48280.0
2019-12-26 09:50:00,21.76,21.84,21.74,21.8,20030.0,21.76,21.84,21.74,21.8,20030.0
2019-12-26 10:00:00,21.79,21.89,21.79,21.86,36565.0,21.79,21.89,21.79,21.86,36565.0
2019-12-26 10:10:00,21.86,21.89,21.8,21.87,38890.0,21.86,21.89,21.8,21.87,38890.0
2019-12-26 10:20:00,21.85,21.86,21.82,21.85,37435.0,21.85,21.86,21.82,21.85,37435.0
2019-12-26 10:30:00,21.86,21.89,21.79,21.81,18275.0,21.86,21.89,21.79,21.81,18275.0
2019-12-26 10:40:00,21.8,21.8,21.76,21.77,13020.0,21.8,21.8,21.76,21.77,13020.0
2019-12-26 10:50:00,21.76,21.77,21.74,21.76,18505.0,21.76,21.77,21.74,21.76,18505.0
2019-12-26 11:00:00,21.76,21.76,21.69,21.69,15645.0,21.76,21.76,21.69,21.69,15645.0
2019-12-26 11:10:00,21.68,21.7,21.66,21.69,12065.0,21.68,21.7,21.66,21.69,12065.0
2019-12-26 11:20:00,21.68,21.69,21.64,21.65,17580.0,21.68,21.69,21.64,21.65,17580.0
2019-12-26 11:30:00,21.62,21.69,21.62,21.69,23470.0,21.62,21.69,21.62,21.69,23470.0
2019-12-26 11:40:00,21.7,21.7,21.66,21.67,13500.0,21.7,21.7,21.66,21.67,13500.0
2019-12-26 11:50:00,21.68,21.69,21.67,21.69,29975.0,21.68,21.69,21.67,21.69,29975.0
2019-12-26 12:00:00,21.68,21.68,21.66,21.67,10220.0,21.68,21.68,21.66,21.67,10220.0
2019-12-26 12:10:00,21.68,21.69,21.67,21.68,9935.0,21.68,21.69,21.67,21.68,9935.0
2019-12-26 12:20:00,21.69,21.71,21.69,21.69,11580.0,21.69,21.71,21.69,21.69,11580.0
2019-12-26 12:30:00,21.69,21.7,21.66,21.67,10000.0,21.69,21.7,21.66,21.67,10000.0
2019-12-26 12:40:00,21.67,21.68,21.66,21.68,8000.0,21.67,21.68,21.66,21.68,8000.0
2019-12-26 12:50:00,21.68,21.69,21.68,21.69,2300.0,21.68,21.69,21.68,21.69,2300.0
2019-12-26 13:00:00,21.69,21.7,21.68,21.69,15295.0,21.69,21.7,21.68,21.69,15295.0
2019-12-26 13:10:00,21.69,21.69,21.68,21.69,7775.0,21.69,21.69,21.68,21.69,7775.0
2019-12-26 13:20:00,21.68,21.7,21.68,21.7,7815.0,21.68,21.7,21.68,21.7,7815.0
2019-12-26 13:30:00,21.72,21.73,21.71,21.72,11730.0,21.72,21.73,21.71,21.72,11730.0
2019-12-26 13:40:00,21.72,21.73,21.71,21.71,9850.0,21.72,21.73,21.71,21.71,9850.0
2019-12-26 13:50:00,21.72,21.72,21.69,21.69,8500.0,21.72,21.72,21.69,21.69,8500.0
2019-12-26 14:00:00,21.69,21.69,21.67,21.67,22100.0,21.69,21.69,21.67,21.67,22100.0
2019-12-26 14:10:00,21.67,21.67,21.64,21.65,23390.0,21.67,21.67,21.64,21.65,23390.0
2019-12-26 14:20:00,21.66,21.66,21.65,21.66,10500.0,21.66,21.66,21.65,21.66,10500.0
2019-12-26 14:30:00,21.64,21.65,21.63,21.64,17675.0,21.64,21.65,21.63,21.64,17675.0
2019-12-26 14:40:00,21.64,21.64,21.62,21.62,36785.0,21.64,21.64,21.62,21.62,36785.0
2019-12-26 14:50:00,21.62,21.62,21.58,21.58,53730.0,21.62,21.62,21.58,21.58,53730.0
2019-12-26 15:00:00,21.58,21.62,21.58,21.62,42155.0,21.58,21.62,21.58,21.62,42155.0
2019-12-26 15:10:00,21.62,21.66,21.62,21.63,18055.0,21.62,21.66,21.62,21.63,18055.0
2019-12-26 15:20:00,21.63,21.64,21.61,21.61,38230.0,21.63,21.64,21.61,21.61,38230.0
2019-12-26 15:30:00,21.61,21.61,21.59,21.59,30665.0,21.61,21.61,21.59,21.59,30665.0
2019-12-26 15:40:00,21.59,21.63,21.59,21.61,28335.0,21.59,21.63,21.59,21.61,28335.0
2019-12-26 15:50:00,21.61,21.65,21.6,21.64,177015.0,21.61,21.65,21.6,21.64,177015.0
2019-12-27 09:30:00,21.73,21.74,21.56,21.59,106940.0,21.73,21.74,21.56,21.59,106940.0
2019-12-27 09:40:00,21.56,21.6,21.47,21.48,31500.0,21.56,21.6,21.47,21.48,31500.0
2019-12-27 09:50:00,21.48,21.51,21.42,21.42,36535.0,21.48,21.51,21.42,21.42,36535.0
2019-12-27 10:00:00,21.44,21.51,21.42,21.5,30980.0,21.44,21.51,21.42,21.5,30980.0
2019-12-27 10:10:00,21.5,21.55,21.48,21.55,43445.0,21.5,21.55,21.48,21.55,43445.0
2019-12-27 10:20:00,21.56,21.59,21.53,21.54,16120.0,21.56,21.59,21.53,21.54,16120.0
2019-12-27 10:30:00,21.55,21.55,21.49,21.55,36105.0,21.55,21.55,21.49,21.55,36105.0
2019-12-27 10:40:00,21.56,21.56,21.52,21.52,40375.0,21.56,21.56,21.52,21.52,40375.0
2019-12-27 10:50:00,21.52,21.54,21.51,21.54,49805.0,21.52,21.54,21.51,21.54,49805.0
2019-12-27 11:00:00,21.54,21.54,21.45,21.45,37400.0,21.54,21.54,21.45,21.45,37400.0
2019-12-27 11:10:00,21.46,21.5,21.44,21.46,30345.0,21.46,21.5,21.44,21.46,30345.0
2019-12-27 11:20:00,21.46,21.48,21.45,21.47,43155.0,21.46,21.48,21.45,21.47,43155.0
2019-12-27 11:30:00,21.47,21.53,21.47,21.51,24915.0,21.47,21.53,21.47,21.51,24915.0
2019-12-27 11:40:00,21.51,21.52,21.48,21.51,33400.0,21.51,21.52,21.48,21.51,33400.0
2019-12-27 11:50:00,21.51,21.53,21.49,21.49,19630.0,21.51,21.53,21.49,21.49,19630.0
2019-12-27 12:00:00,21.49,21.51,21.48,21.5,27375.0,21.49,21.51,21.48,21.5,27375.0
2019-12-27 12:10:00,21.49,21.52,21.49,21.51,34465.0,21.49,21.52,21.49,21.51,34465.0
2019-12-27 12:20:00,21.5,21.51,21.46,21.48,33375.0,21.5,21.51,21.46,21.48,33375.0
2019-12-27 12:30:00,21.47,21.47,21.42,21.42,45780.0,21.47,21.47,21.42,21.42,45780.0
2019-12-27 12:40:00,21.42,21.46,21.42,21.46,36430.0,21.42,21.46,21.42,21.46,36430.0
2019-12-27 12:50:00,21.49,21.49,21.47,21.48,24405.0,21.49,21.49,21.47,21.48,24405.0
2019-12-27 13:00:00,21.48,21.49,21.47,21.49,35090.0,21.48,21.49,21.47,21.49,35090.0
2019-12-27 13:10:00,21.49,21.49,21.47,21.47,14200.0,21.49,21.49,21.47,21.47,14200.0
2019-12-27 13:20:00,21.47,21.48,21.45,21.45,26005.0,21.47,21.48,21.45,21.45,26005.0
2019-12-27 13:30:00,21.45,21.48,21.44,21.46,29190.0,21.45,21.48,21.44,21.46,29190.0
2019-12-27 13:40:00,21.47,21.47,21.44,21.44,28480.0,21.47,21.47,21.44,21.44,28480.0
2019-12-27 13:50:00,21.44,21.45,21.43,21.45,51310.0,21.44,21.45,21.43,21.45,51310.0
2019-12-27 14:00:00,21.45,21.48,21.45,21.46,22080.0,21.45,21.48,21.45,21.46,22080.0
2019-12-27 14:10:00,21.46,21.47,21.44,21.44,32200.0,21.46,21.47,21.44,21.44,32200.0
2019-12-27 14:20:00,21.44,21.52,21.44,21.52,36895.0,21.44,21.52,21.44,21.52,36895.0
2019-12-27 14:30:00,21.52,21.52,21.5,21.5,36745.0,21.52,21.52,21.5,21.5,36745.0
2019-12-27 14:40:00,21.5,21.5,21.48,21.5,23660.0,21.5,21.5,21.48,21.5,23660.0
2019-12-27 14:50:00,21.49,21.51,21.49,21.49,25375.0,21.49,21.51,21.49,21.49,25375.0
2019-12-27 15:00:00,21.49,21.51,21.49,21.5,44805.0,21.49,21.51,21.49,21.5,44805.0
2019-12-27 15:10:00,21.49,21.54,21.49,21.54,28055.0,21.49,21.54,21.49,21.54,28055.0
2019-12-27 15:20:00,21.54,21.54,21.53,21.53,35835.0,21.54,21.54,21.53,21.53,35835.0
2019-12-27 15:30:00,21.53,21.58,21.53,21.53,72390.0,21.53,21.58,21.53,21.53,72390.0
2019-12-27 15:40:00,21.53,21.53,21.49,21.49,48680.0,21.53,21.53,21.49,21.49,48680.0
2019-12-27 15:50:00,21.49,21.51,21.46,21.49,407615.0,21.49,21.51,21.46,21.49,407615.0
2019-12-30 09:30:00,21.49,21.58,21.28,21.34,145520.0,21.49,21.58,21.28,21.34,145520.0
2019-12-30 09:40:00,21.32,21.35,21.06,21.06,122850.0,21.32,21.35,21.06,21.06,122850.0
2019-12-30 09:50:00,21.06,21.22,21.04,21.19,77600.0,21.06,21.22,21.04,21.19,77600.0
2019-12-30 10:00:00,21.21,21.27,21.19,21.27,28230.0,21.21,21.27,21.19,21.27,28230.0
2019-12-30 10:10:00,21.24,21.26,21.16,21.21,48525.0,21.24,21.26,21.16,21.21,48525.0
2019-12-30 10:20:00,21.23,21.27,21.21,21.26,51335.0,21.23,21.27,21.21,21.26,51335.0
2019-12-30 10:30:00,21.28,21.36,21.27,21.36,34700.0,21.28,21.36,21.27,21.36,34700.0
2019-12-30 10:40:00,21.36,21.38,21.32,21.35,31060.0,21.36,21.38,21.32,21.35,31060.0
2019-12-30 10:50:00,21.34,21.36,21.31,21.33,23500.0,21.34,21.36,21.31,21.33,23500.0
2019-12-30 11:00:00,21.33,21.35,21.28,21.33,27150.0,21.33,21.35,21.28,21.33,27150.0
2019-12-30 11:10:00,21.33,21.36,21.32,21.35,24795.0,21.33,21.36,21.32,21.35,24795.0
2019-12-30 11:20:00,21.35,21.39,21.34,21.38,30410.0,21.35,21.39,21.34,21.38,30410.0
2019-12-30 11:30:00,21.39,21.39,21.37,21.38,26250.0,21.39,21.39,21.37,21.38,26250.0
2019-12-30 11:40:00,21.39,21.41,21.38,21.4,30400.0,21.39,21.41,21.38,21.4,30400.0
2019-12-30 11:50:00,21.4,21.4,21.37,21.37,15500.0,21.4,21.4,21.37,21.37,15500.0
2019-12-30 12:00:00,21.36,21.38,21.35,21.36,18750.0,21.36,21.38,21.35,21.36,18750.0
2019-12-30 12:10:00,21.37,21.41,21.37,21.4,25015.0,21.37,21.41,21.37,21.4,25015.0
2019-12-30 12:20:00,21.4,21.4,21.38,21.39,22000.0,21.4,21.4,21.38,21.39,22000.0
2019-12-30 12:30:00,21.39,21.39,21.36,21.38,32625.0,21.39,21.39,21.36,21.38,32625.0
2019-12-30 12:40:00,21.37,21.41,21.36,21.4,19310.0,21.37,21.41,21.36,21.4,19310.0
2019-12-30 12:50:00,21.4,21.44,21.38,21.38,21000.0,21.4,21.44,21.38,21.38,21000.0
2019-12-30 13:00:00,21.38,21.42,21.38,21.41,27000.0,21.38,21.42,21.38,21.41,27000.0
2019-12-30 13:10:00,21.41,21.44,21.4,21.42,36475.0,21.41,21.44,21.4,21.42,36475.0
2019-12-30 13:20:00,21.41,21.42,21.4,21.41,25875.0,21.41,21.42,21.4,21.41,25875.0
2019-12-30 13:30:00,21.41,21.43,21.4,21.41,28040.0,21.41,21.43,21.4,21.41,28040.0
2019-12-30 13:40:00,21.41,21.42,21.4,21.42,27395.0,21.41,21.42,21.4,21.42,27395.0
2019-12-30 13:50:00,21.42,21.42,21.4,21.4,21845.0,21.42,21.42,21.4,21.4,21845.0
2019-12-30 14:00:00,21.4,21.41,21.37,21.41,35645.0,21.4,21.41,21.37,21.41,35645.0
2019-12-30 14:10:00,21.41,21.42,21.4,21.41,30945.0,21.41,21.42,21.4,21.41,30945.0
2019-12-30 14:20:00,21.42,21.42,21.39,21.4,26510.0,21.42,21.42,21.39,21.4,26510.0
2019-12-30 14:30:00,21.4,21.41,21.35,21.36,31080.0,21.4,21.41,21.35,21.36,31080.0
2019-12-30 14:40:00,21.37,21.38,21.36,21.37,30725.0,21.37,21.38,21.36,21.37,30725.0
2019-12-30 14:50:00,21.38,21.38,21.36,21.36,30025.0,21.38,21.38,21.36,21.36,30025.0
2019-12-30 15:00:00,21.37,21.37,21.34,21.36,25470.0,21.37,21.37,21.34,21.36,25470.0
2019-12-30 15:10:00,21.36,21.37,21.35,21.37,39180.0,21.36,21.37,21.35,21.37,39180.0
2019-12-30 15:20:00,21.37,21.39,21.37,21.39,36175.0,21.37,21.39,21.37,21.39,36175.0
2019-12-30 15:30:00,21.39,21.39,21.37,21.38,39780.0,21.39,21.39,21.37,21.38,39780.0
2019-12-30 15:40:00,21.38,21.39,21.37,21.39,68860.0,21.38,21.39,21.37,21.39,68860.0
2019-12-30 15:50:00,21.4,21.4,21.35,21.38,181035.0,21.4,21.4,21.35,21.38,181035.0
2019-12-31 09:30:00,21.32,21.49,21.32,21.49,55370.0,21.32,21.49,21.32,21.49,55370.0
2019-12-31 09:40:00,21.49,21.53,21.46,21.53,19240.0,21.49,21.53,21.46,21.53,19240.0
2019-12-31 09:50:00,21.51,21.51,21.46,21.47,16430.0,21.51,21.51,21.46,21.47,16430.0
2019-12-31 10:00:00,21.47,21.47,21.4,21.4,17765.0,21.47,21.47,21.4,21.4,17765.0
2019-12-31 10:10:00,21.4,21.47,21.4,21.45,11000.0,21.4,21.47,21.4,21.45,11000.0
2019-12-31 10:20:00,21.45,21.45,21.41,21.41,19985.0,21.45,21.45,21.41,21.41,19985.0
2019-12-31 10:30:00,21.42,21.44,21.4,21.43,20500.0,21.42,21.44,21.4,21.43,20500.0
2019-12-31 10:40:00,21.43,21.43,21.37,21.38,29465.0,21.43,21.43,21.37,21.38,29465.0
2019-12-31 10:50:00,21.37,21.41,21.35,21.41,31340.0,21.37,21.41,21.35,21.41,31340.0
2019-12-31 11:00:00,21.4,21.45,21.39,21.42,35565.0,21.4,21.45,21.39,21.42,35565.0
2019-12-31 11:10:00,21.42,21.43,21.38,21.41,17200.0,21.42,21.43,21.38,21.41,17200.0
2019-12-31 11:20:00,21.41,21.41,21.37,21.38,22490.0,21.41,21.41,21.37,21.38,22490.0
2019-12-31 11:30:00,21.39,21.39,21.36,21.37,19255.0,21.39,21.39,21.36,21.37,19255.0
2019-12-31 11:40:00,21.37,21.37,21.33,21.33,24625.0,21.37,21.37,21.33,21.33,24625.0
2019-12-31 11:50:00,21.33,21.33,21.3,21.3,26275.0,21.33,21.33,21.3,21.3,26275.0
2019-12-31 12:00:00,21.3,21.33,21.3,21.3,27545.0,21.3,21.33,21.3,21.3,27545.0
2019-12-31 12:10:00,21.3,21.3,21.29,21.3,18535.0,21.3,21.3,21.29,21.3,18535.0
2019-12-31 12:20:00,21.3,21.32,21.29,21.32,34515.0,21.3,21.32,21.29,21.32,34515.0
2019-12-31 12:30:00,21.32,21.34,21.31,21.33,24950.0,21.32,21.34,21.31,21.33,24950.0
2019-12-31 12:40:00,21.33,21.34,21.3,21.3,26180.0,21.33,21.34,21.3,21.3,26180.0
2019-12-31 12:50:00,21.29,21.32,21.29,21.3,24145.0,21.29,21.32,21.29,21.3,24145.0
2019-12-31 13:00:00,21.3,21.32,21.3,21.31,18500.0,21.3,21.32,21.3,21.31,18500.0
2019-12-31 13:10:00,21.3,21.31,21.28,21.28,26960.0,21.3,21.31,21.28,21.28,26960.0
2019-12-31 13:20:00,21.29,21.32,21.29,21.3,32630.0,21.29,21.32,21.29,21.3,32630.0
2019-12-31 13:30:00,21.29,21.33,21.29,21.33,25325.0,21.29,21.33,21.29,21.33,25325.0
2019-12-31 13:40:00,21.34,21.35,21.33,21.33,29970.0,21.34,21.35,21.33,21.33,29970.0
2019-12-31 13:50:00,21.34,21.34,21.32,21.32,27475.0,21.34,21.34,21.32,21.32,27475.0
2019-12-31 14:00:00,21.31,21.32,21.3,21.3,25500.0,21.31,21.32,21.3,21.3,25500.0
2019-12-31 14:10:00,21.31,21.31,21.27,21.27,29270.0,21.31,21.31,21.27,21.27,29270.0
2019-12-31 14:20:00,21.27,21.3,21.27,21.3,26565.0,21.27,21.3,21.27,21.3,26565.0
2019-12-31 14:30:00,21.3,21.3,21.27,21.27,22705.0,21.3,21.3,21.27,21.27,22705.0
2019-12-31 14:40:00,21.27,21.3,21.26,21.29,32935.0,21.27,21.3,21.26,21.29,32935.0
2019-12-31 14:50:00,21.29,21.3,21.29,21.29,32055.0,21.29,21.3,21.29,21.29,32055.0
2019-12-31 15:00:00,21.29,21.32,21.29,21.32,28375.0,21.29,21.32,21.29,21.32,28375.0
2019-12-31 15:10:00,21.32,21.35,21.32,21.35,34165.0,21.32,21.35,21.32,21.35,34165.0
2019-12-31 15:20:00,21.35,21.35,21.33,21.33,37825.0,21.35,21.35,21.33,21.33,37825.0
2019-12-31 15:30:00,21.33,21.33,21.3,21.31,63795.0,21.33,21.33,21.3,21.31,63795.0
2019-12-31 15:40:00,21.31,21.32,21.29,21.31,66750.0,21.31,21.32,21.29,21.31,66750.0
2019-12-31 15:50:00,21.31,21.36,21.27,21.35,333080.0,21.31,21.36,21.27,21.35,333080.0
2020-01-02 09:30:00,21.52,21.78,21.47,21.76,186790.0,21.52,21.78,21.47,21.76,186790.0
2020-01-02 09:40:00,21.76,21.93,21.75,21.8,181620.0,21.76,21.93,21.75,21.8,181620.0
2020-01-02 09:50:00,21.81,21.87,21.78,21.86,149110.0,21.81,21.87,21.78,21.86,149110.0
2020-01-02 10:00:00,21.84,21.9,21.79,21.8,133725.0,21.84,21.9,21.79,21.8,133725.0
2020-01-02 10:10:00,21.8,21.86,21.79,21.85,134600.0,21.8,21.86,21.79,21.85,134600.0
2020-01-02 10:20:00,21.85,21.95,21.83,21.95,173250.0,21.85,21.95,21.83,21.95,173250.0
2020-01-02 10:30:00,21.94,21.94,21.86,21.92,260505.0,21.94,21.94,21.86,21.92,260505.0
2020-01-02 10:40:00,21.93,21.99,21.92,21.95,114030.0,21.93,21.99,21.92,21.95,114030.0
2020-01-02 10:50:00,21.94,21.98,21.93,21.96,110360.0,21.94,21.98,21.93,21.96,110360.0
2020-01-02 11:00:00,21.96,22.0,21.96,21.98,130975.0,21.96,22.0,21.96,21.98,130975.0
2020-01-02 11:10:00,21.98,22.06,21.97,21.97,337820.0,21.98,22.06,21.97,21.97,337820.0
2020-01-02 11:20:00,21.97,21.98,21.86,21.86,78825.0,21.97,21.98,21.86,21.86,78825.0
2020-01-02 11:30:00,21.86,21.87,21.8,21.82,91070.0,21.86,21.87,21.8,21.82,91070.0
2020-01-02 11:40:00,21.83,21.87,21.83,21.86,64435.0,21.83,21.87,21.83,21.86,64435.0
2020-01-02 11:50:00,21.87,21.89,21.86,21.87,53015.0,21.87,21.89,21.86,21.87,53015.0
2020-01-02 12:00:00,21.88,21.88,21.83,21.83,32140.0,21.88,21.88,21.83,21.83,32140.0
2020-01-02 12:10:00,21.84,21.86,21.82,21.86,30995.0,21.84,21.86,21.82,21.86,30995.0
2020-01-02 12:20:00,21.86,21.89,21.85,21.86,39675.0,21.86,21.89,21.85,21.86,39675.0
2020-01-02 12:30:00,21.86,21.87,21.83,21.83,30615.0,21.86,21.87,21.83,21.83,30615.0
2020-01-02 12:40:00,21.83,21.85,21.82,21.83,25500.0,21.83,21.85,21.82,21.83,25500.0
2020-01-02 12:50:00,21.83,21.85,21.82,21.83,29005.0,21.83,21.85,21.82,21.83,29005.0
2020-01-02 13:00:00,21.83,21.83,21.79,21.79,33960.0,21.83,21.83,21.79,21.79,33960.0
2020-01-02 13:10:00,21.79,21.79,21.76,21.76,50950.0,21.79,21.79,21.76,21.76,50950.0
2020-01-02 13:20:00,21.76,21.8,21.76,21.76,35790.0,21.76,21.8,21.76,21.76,35790.0
2020-01-02 13:30:00,21.77,21.79,21.76,21.76,48840.0,21.77,21.79,21.76,21.76,48840.0
2020-01-02 13:40:00,21.76,21.77,21.75,21.76,43855.0,21.76,21.77,21.75,21.76,43855.0
2020-01-02 13:50:00,21.76,21.77,21.75,21.76,38920.0,21.76,21.77,21.75,21.76,38920.0
2020-01-02 14:00:00,21.76,21.8,21.76,21.79,39495.0,21.76,21.8,21.76,21.79,39495.0
2020-01-02 14:10:00,21.79,21.79,21.77,21.78,29570.0,21.79,21.79,21.77,21.78,29570.0
2020-01-02 14:20:00,21.78,21.83,21.78,21.82,44850.0,21.78,21.83,21.78,21.82,44850.0
2020-01-02 14:30:00,21.83,21.85,21.81,21.81,36745.0,21.83,21.85,21.81,21.81,36745.0
2020-01-02 14:40:00,21.81,21.84,21.81,21.83,33520.0,21.81,21.84,21.81,21.83,33520.0
2020-01-02 14:50:00,21.84,21.85,21.84,21.84,38930.0,21.84,21.85,21.84,21.84,38930.0
2020-01-02 15:00:00,21.84,21.85,21.82,21.82,56890.0,21.84,21.85,21.82,21.82,56890.0
2020-01-02 15:10:00,21.82,21.84,21.82,21.82,46410.0,21.82,21.84,21.82,21.82,46410.0
2020-01-02 15:20:00,21.82,21.86,21.82,21.84,88170.0,21.82,21.86,21.82,21.84,88170.0
2020-01-02 15:30:00,21.84,21.87,21.83,21.86,115390.0,21.84,21.87,21.83,21.86,115390.0
2020-01-02 15:40:00,21.86,21.89,21.86,21.89,129380.0,21.86,21.89,21.86,21.89,129380.0
2020-01-02 15:50:00,21.89,21.94,21.88,21.94,311790.0,21.89,21.94,21.88,21.94,311790.0
2020-01-03 09:30:00,21.68,21.8,21.62,21.74,153975.0,21.68,21.8,21.62,21.74,153975.0
2020-01-03 09:40:00,21.73,21.9,21.71,21.9,146075.0,21.73,21.9,21.71,21.9,146075.0
2020-01-03 09:50:00,21.88,21.93,21.8,21.91,213465.0,21.88,21.93,21.8,21.91,213465.0
2020-01-03 10:00:00,21.91,21.97,21.88,21.97,125610.0,21.91,21.97,21.88,21.97,125610.0
2020-01-03 10:10:00,21.97,22.01,21.95,21.95,129660.0,21.97,22.01,21.95,21.95,129660.0
2020-01-03 10:20:00,21.93,22.11,21.93,22.1,144715.0,21.93,22.11,21.93,22.1,144715.0
2020-01-03 10:30:00,22.11,22.13,22.04,22.07,114255.0,22.11,22.13,22.04,22.07,114255.0
2020-01-03 10:40:00,22.07,22.13,22.07,22.12,60520.0,22.07,22.13,22.07,22.12,60520.0
2020-01-03 10:50:00,22.12,22.12,22.05,22.06,126185.0,22.12,22.12,22.05,22.06,126185.0
2020-01-03 11:00:00,22.06,22.08,22.05,22.06,74070.0,22.06,22.08,22.05,22.06,74070.0
2020-01-03 11:10:00,22.06,22.1,22.04,22.09,98465.0,22.06,22.1,22.04,22.09,98465.0
2020-01-03 11:20:00,22.09,22.13,22.09,22.12,92795.0,22.09,22.13,22.09,22.12,92795.0
2020-01-03 11:30:00,22.12,22.17,22.11,22.15,97365.0,22.12,22.17,22.11,22.15,97365.0
2020-01-03 11:40:00,22.16,22.19,22.14,22.18,52060.0,22.16,22.19,22.14,22.18,52060.0
2020-01-03 11:50:00,22.18,22.27,22.18,22.24,139285.0,22.18,22.27,22.18,22.24,139285.0
2020-01-03 12:00:00,22.23,22.31,22.2,22.2,178730.0,22.23,22.31,22.2,22.2,178730.0
2020-01-03 12:10:00,22.2,22.23,22.18,22.22,44240.0,22.2,22.23,22.18,22.22,44240.0
2020-01-03 12:20:00,22.21,22.24,22.21,22.23,35980.0,22.21,22.24,22.21,22.23,35980.0
2020-01-03 12:30:00,22.23,22.27,22.22,22.27,88005.0,22.23,22.27,22.22,22.27,88005.0
2020-01-03 12:40:00,22.27,22.28,22.24,22.26,80325.0,22.27,22.28,22.24,22.26,80325.0
2020-01-03 12:50:00,22.26,22.26,22.19,22.2,92905.0,22.26,22.26,22.19,22.2,92905.0
2020-01-03 13:00:00,22.19,22.24,22.19,22.24,47860.0,22.19,22.24,22.19,22.24,47860.0
2020-01-03 13:10:00,22.23,22.24,22.21,22.21,34185.0,22.23,22.24,22.21,22.21,34185.0
2020-01-03 13:20:00,22.21,22.23,22.21,22.21,38015.0,22.21,22.23,22.21,22.21,38015.0
2020-01-03 13:30:00,22.2,22.21,22.13,22.17,73720.0,22.2,22.21,22.13,22.17,73720.0
2020-01-03 13:40:00,22.17,22.21,22.16,22.21,46300.0,22.17,22.21,22.16,22.21,46300.0
2020-01-03 13:50:00,22.21,22.23,22.21,22.21,50345.0,22.21,22.23,22.21,22.21,50345.0
2020-01-03 14:00:00,22.21,22.23,22.17,22.17,40170.0,22.21,22.23,22.17,22.17,40170.0
2020-01-03 14:10:00,22.17,22.2,22.16,22.2,60255.0,22.17,22.2,22.16,22.2,60255.0
2020-01-03 14:20:00,22.19,22.2,22.16,22.18,42100.0,22.19,22.2,22.16,22.18,42100.0
2020-01-03 14:30:00,22.18,22.22,22.18,22.22,60885.0,22.18,22.22,22.18,22.22,60885.0
2020-01-03 14:40:00,22.22,22.24,22.21,22.23,55310.0,22.22,22.24,22.21,22.23,55310.0
2020-01-03 14:50:00,22.23,22.26,22.23,22.24,57600.0,22.23,22.26,22.23,22.24,57600.0
2020-01-03 15:00:00,22.24,22.29,22.24,22.27,129955.0,22.24,22.29,22.24,22.27,129955.0
2020-01-03 15:10:00,22.27,22.27,22.2,22.21,74140.0,22.27,22.27,22.2,22.21,74140.0
2020-01-03 15:20:00,22.21,22.22,22.2,22.21,97405.0,22.21,22.22,22.2,22.21,97405.0
2020-01-03 15:30:00,22.21,22.21,22.16,22.16,102330.0,22.21,22.21,22.16,22.16,102330.0
2020-01-03 15:40:00,22.16,22.2,22.16,22.19,197475.0,22.16,22.2,22.16,22.19,197475.0
2020-01-03 15:50:00,22.19,22.26,22.19,22.24,756625.0,22.19,22.26,22.19,22.24,756625.0
2020-01-06 09:30:00,22.12,22.16,21.9,22.04,387875.0,22.12,22.16,21.9,22.04,387875.0
2020-01-06 09:40:00,22.07,22.23,22.07,22.21,96125.0,22.07,22.23,22.07,22.21,96125.0
2020-01-06 09:50:00,22.21,22.29,22.2,22.23,109065.0,22.21,22.29,22.2,22.23,109065.0
2020-01-06 10:00:00,22.24,22.31,22.21,22.22,115620.0,22.24,22.31,22.21,22.22,115620.0
2020-01-06 10:10:00,22.24,22.28,22.21,22.24,94315.0,22.24,22.28,22.21,22.24,94315.0
2020-01-06 10:20:00,22.24,22.29,22.2,22.26,131970.0,22.24,22.29,22.2,22.26,131970.0
2020-01-06 10:30:00,22.26,22.27,22.23,22.23,64610.0,22.26,22.27,22.23,22.23,64610.0
2020-01-06 10:40:00,22.24,22.33,22.24,22.3,89670.0,22.24,22.33,22.24,22.3,89670.0
2020-01-06 10:50:00,22.29,22.31,22.26,22.26,68745.0,22.29,22.31,22.26,22.26,68745.0
2020-01-06 11:00:00,22.26,22.3,22.26,22.29,73295.0,22.26,22.3,22.26,22.29,73295.0
2020-01-06 11:10:00,22.29,22.31,22.27,22.27,61735.0,22.29,22.31,22.27,22.27,61735.0
2020-01-06 11:20:00,22.27,22.27,22.22,22.24,86460.0,22.27,22.27,22.22,22.24,86460.0
2020-01-06 11:30:00,22.24,22.29,22.23,22.27,107155.0,22.24,22.29,22.23,22.27,107155.0
2020-01-06 11:40:00,22.27,22.28,22.23,22.23,53560.0,22.27,22.28,22.23,22.23,53560.0
2020-01-06 11:50:00,22.23,22.28,22.22,22.28,44070.0,22.23,22.28,22.22,22.28,44070.0
2020-01-06 12:00:00,22.28,22.28,22.22,22.22,38355.0,22.28,22.28,22.22,22.22,38355.0
2020-01-06 12:10:00,22.22,22.22,22.15,22.18,65610.0,22.22,22.22,22.15,22.18,65610.0
2020-01-06 12:20:00,22.19,22.21,22.19,22.2,51140.0,22.19,22.21,22.19,22.2,51140.0
2020-01-06 12:30:00,22.2,22.24,22.2,22.23,32480.0,22.2,22.24,22.2,22.23,32480.0
2020-01-06 12:40:00,22.22,22.24,22.2,22.22,46975.0,22.22,22.24,22.2,22.22,46975.0
2020-01-06 12:50:00,22.23,22.29,22.21,22.27,40195.0,22.23,22.29,22.21,22.27,40195.0
2020-01-06 13:00:00,22.26,22.28,22.25,22.27,65835.0,22.26,22.28,22.25,22.27,65835.0
2020-01-06 13:10:00,22.27,22.3,22.27,22.29,32350.0,22.27,22.3,22.27,22.29,32350.0
2020-01-06 13:20:00,22.29,22.32,22.26,22.3,64565.0,22.29,22.32,22.26,22.3,64565.0
2020-01-06 13:30:00,22.31,22.32,22.29,22.31,39155.0,22.31,22.32,22.29,22.31,39155.0
2020-01-06 13:40:00,22.31,22.34,22.31,22.34,42650.0,22.31,22.34,22.31,22.34,42650.0
2020-01-06 13:50:00,22.34,22.38,22.34,22.37,50395.0,22.34,22.38,22.34,22.37,50395.0
2020-01-06 14:00:00,22.37,22.38,22.34,22.38,61975.0,22.37,22.38,22.34,22.38,61975.0
2020-01-06 14:10:00,22.39,22.42,22.39,22.4,55825.0,22.39,22.42,22.39,22.4,55825.0
2020-01-06 14:20:00,22.4,22.44,22.38,22.38,78530.0,22.4,22.44,22.38,22.38,78530.0
2020-01-06 14:30:00,22.39,22.43,22.38,22.4,83610.0,22.39,22.43,22.38,22.4,83610.0
2020-01-06 14:40:00,22.39,22.44,22.39,22.41,110765.0,22.39,22.44,22.39,22.41,110765.0
2020-01-06 14:50:00,22.41,22.45,22.41,22.42,81075.0,22.41,22.45,22.41,22.42,81075.0
2020-01-06 15:00:00,22.43,22.44,22.41,22.41,70980.0,22.43,22.44,22.41,22.41,70980.0
2020-01-06 15:10:00,22.4,22.45,22.4,22.44,98995.0,22.4,22.45,22.4,22.44,98995.0
2020-01-06 15:20:00,22.44,22.47,22.41,22.41,120790.0,22.44,22.47,22.41,22.41,120790.0
2020-01-06 15:30:00,22.41,22.41,22.36,22.37,139935.0,22.41,22.41,22.36,22.37,139935.0
2020-01-06 15:40:00,22.38,22.41,22.37,22.39,123930.0,22.38,22.41,22.37,22.39,123930.0
2020-01-06 15:50:00,22.39,22.45,22.39,22.4,381360.0,22.39,22.45,22.39,22.4,381360.0
2020-01-07 09:30:00,22.47,22.5,22.21,22.23,185380.0,22.47,22.5,22.21,22.23,185380.0
2020-01-07 09:40:00,22.25,22.38,22.23,22.23,94595.0,22.25,22.38,22.23,22.23,94595.0
2020-01-07 09:50:00,22.27,22.33,22.23,22.3,76245.0,22.27,22.33,22.23,22.3,76245.0
2020-01-07 10:00:00,22.33,22.37,22.29,22.37,90270.0,22.33,22.37,22.29,22.37,90270.0
2020-01-07 10:10:00,22.37,22.43,22.36,22.42,123735.0,22.37,22.43,22.36,22.42,123735.0
2020-01-07 10:20:00,22.41,22.45,22.4,22.41,117370.0,22.41,22.45,22.4,22.41,117370.0
2020-01-07 10:30:00,22.42,22.43,22.35,22.36,82465.0,22.42,22.43,22.35,22.36,82465.0
2020-01-07 10:40:00,22.36,22.38,22.35,22.35,52470.0,22.36,22.38,22.35,22.35,52470.0
2020-01-07 10:50:00,22.36,22.42,22.34,22.4,83075.0,22.36,22.42,22.34,22.4,83075.0
2020-01-07 11:00:00,22.39,22.4,22.37,22.38,73255.0,22.39,22.4,22.37,22.38,73255.0
2020-01-07 11:10:00,22.39,22.4,22.35,22.36,72525.0,22.39,22.4,22.35,22.36,72525.0
2020-01-07 11:20:00,22.36,22.37,22.34,22.35,78765.0,22.36,22.37,22.34,22.35,78765.0
2020-01-07 11:30:00,22.36,22.38,22.35,22.35,26835.0,22.36,22.38,22.35,22.35,26835.0
2020-01-07 11:40:00,22.35,22.4,22.35,22.38,33280.0,22.35,22.4,22.35,22.38,33280.0
2020-01-07 11:50:00,22.38,22.44,22.38,22.44,31975.0,22.38,22.44,22.38,22.44,31975.0
2020-01-07 12:00:00,22.43,22.45,22.43,22.43,41760.0,22.43,22.45,22.43,22.43,41760.0
2020-01-07 12:10:00,22.44,22.47,22.42,22.46,36745.0,22.44,22.47,22.42,22.46,36745.0
2020-01-07 12:20:00,22.48,22.5,22.47,22.5,30635.0,22.48,22.5,22.47,22.5,30635.0
2020-01-07 12:30:00,22.49,22.5,22.49,22.5,25055.0,22.49,22.5,22.49,22.5,25055.0
2020-01-07 12:40:00,22.5,22.5,22.47,22.48,26480.0,22.5,22.5,22.47,22.48,26480.0
2020-01-07 12:50:00,22.48,22.49,22.46,22.46,19450.0,22.48,22.49,22.46,22.46,19450.0
2020-01-07 13:00:00,22.47,22.49,22.46,22.49,28895.0,22.47,22.49,22.46,22.49,28895.0
2020-01-07 13:10:00,22.48,22.49,22.46,22.46,16995.0,22.48,22.49,22.46,22.46,16995.0
2020-01-07 13:20:00,22.46,22.46,22.43,22.44,25430.0,22.46,22.46,22.43,22.44,25430.0
2020-01-07 13:30:00,22.43,22.46,22.43,22.45,20970.0,22.43,22.46,22.43,22.45,20970.0
2020-01-07 13:40:00,22.45,22.46,22.43,22.44,48185.0,22.45,22.46,22.43,22.44,48185.0
2020-01-07 13:50:00,22.43,22.43,22.41,22.43,34955.0,22.43,22.43,22.41,22.43,34955.0
2020-01-07 14:00:00,22.43,22.45,22.43,22.44,25680.0,22.43,22.45,22.43,22.44,25680.0
2020-01-07 14:10:00,22.43,22.43,22.39,22.39,30355.0,22.43,22.43,22.39,22.39,30355.0
2020-01-07 14:20:00,22.38,22.4,22.38,22.4,41300.0,22.38,22.4,22.38,22.4,41300.0
2020-01-07 14:30:00,22.39,22.4,22.38,22.4,31015.0,22.39,22.4,22.38,22.4,31015.0
2020-01-07 14:40:00,22.4,22.41,22.39,22.4,32415.0,22.4,22.41,22.39,22.4,32415.0
2020-01-07 14:50:00,22.4,22.41,22.36,22.37,54755.0,22.4,22.41,22.36,22.37,54755.0
2020-01-07 15:00:00,22.37,22.41,22.37,22.41,33620.0,22.37,22.41,22.37,22.41,33620.0
2020-01-07 15:10:00,22.41,22.42,22.4,22.4,28755.0,22.41,22.42,22.4,22.4,28755.0
2020-01-07 15:20:00,22.41,22.42,22.4,22.42,42195.0,22.41,22.42,22.4,22.42,42195.0
2020-01-07 15:30:00,22.42,22.42,22.39,22.42,82230.0,22.42,22.42,22.39,22.42,82230.0
2020-01-07 15:40:00,22.42,22.44,22.41,22.43,105450.0,22.42,22.44,22.41,22.43,105450.0
2020-01-07 15:50:00,22.43,22.43,22.37,22.38,183175.0,22.43,22.43,22.37,22.38,183175.0
2020-01-08 09:30:00,22.39,22.6,22.36,22.6,170140.0,22.39,22.6,22.36,22.6,170140.0
2020-01-08 09:40:00,22.59,22.77,22.58,22.76,145475.0,22.59,22.77,22.58,22.76,145475.0
2020-01-08 09:50:00,22.76,22.83,22.71,22.76,212550.0,22.76,22.83,22.71,22.76,212550.0
2020-01-08 10:00:00,22.77,22.78,22.72,22.73,108975.0,22.77,22.78,22.72,22.73,108975.0
2020-01-08 10:10:00,22.72,22.74,22.71,22.74,56685.0,22.72,22.74,22.71,22.74,56685.0
2020-01-08 10:20:00,22.74,22.79,22.72,22.74,107190.0,22.74,22.79,22.72,22.74,107190.0
2020-01-08 10:30:00,22.75,22.77,22.73,22.76,124630.0,22.75,22.77,22.73,22.76,124630.0
2020-01-08 10:40:00,22.75,22.75,22.62,22.65,159550.0,22.75,22.75,22.62,22.65,159550.0
2020-01-08 10:50:00,22.65,22.67,22.59,22.67,259665.0,22.65,22.67,22.59,22.67,259665.0
2020-01-08 11:00:00,22.67,22.67,22.57,22.64,85140.0,22.67,22.67,22.57,22.64,85140.0
2020-01-08 11:10:00,22.64,22.73,22.64,22.72,54460.0,22.64,22.73,22.64,22.72,54460.0
2020-01-08 11:20:00,22.73,22.78,22.7,22.78,58810.0,22.73,22.78,22.7,22.78,58810.0
2020-01-08 11:30:00,22.78,22.82,22.73,22.79,182390.0,22.78,22.82,22.73,22.79,182390.0
2020-01-08 11:40:00,22.8,22.83,22.77,22.77,90775.0,22.8,22.83,22.77,22.77,90775.0
2020-01-08 11:50:00,22.77,22.78,22.74,22.75,59505.0,22.77,22.78,22.74,22.75,59505.0
2020-01-08 12:00:00,22.75,22.79,22.75,22.78,42025.0,22.75,22.79,22.75,22.78,42025.0
2020-01-08 12:10:00,22.78,22.78,22.72,22.76,76405.0,22.78,22.78,22.72,22.76,76405.0
2020-01-08 12:20:00,22.75,22.82,22.75,22.81,51515.0,22.75,22.82,22.75,22.81,51515.0
2020-01-08 12:30:00,22.82,22.82,22.76,22.79,47035.0,22.82,22.82,22.76,22.79,47035.0
2020-01-08 12:40:00,22.8,22.8,22.78,22.8,50980.0,22.8,22.8,22.78,22.8,50980.0
2020-01-08 12:50:00,22.8,22.8,22.77,22.8,37400.0,22.8,22.8,22.77,22.8,37400.0
2020-01-08 13:00:00,22.8,22.82,22.77,22.78,64030.0,22.8,22.82,22.77,22.78,64030.0
2020-01-08 13:10:00,22.78,22.79,22.77,22.79,54640.0,22.78,22.79,22.77,22.79,54640.0
2020-01-08 13:20:00,22.78,22.82,22.77,22.82,45935.0,22.78,22.82,22.77,22.82,45935.0
2020-01-08 13:30:00,22.82,22.84,22.8,22.84,44975.0,22.82,22.84,22.8,22.84,44975.0
2020-01-08 13:40:00,22.84,22.85,22.82,22.85,48800.0,22.84,22.85,22.82,22.85,48800.0
2020-01-08 13:50:00,22.84,22.86,22.83,22.84,51330.0,22.84,22.86,22.83,22.84,51330.0
2020-01-08 14:00:00,22.84,22.84,22.82,22.83,47235.0,22.84,22.84,22.82,22.83,47235.0
2020-01-08 14:10:00,22.83,22.85,22.83,22.84,31105.0,22.83,22.85,22.83,22.84,31105.0
2020-01-08 14:20:00,22.85,22.86,22.84,22.85,41670.0,22.85,22.86,22.84,22.85,41670.0
2020-01-08 14:30:00,22.84,22.85,22.8,22.82,108200.0,22.84,22.85,22.8,22.82,108200.0
2020-01-08 14:40:00,22.82,22.86,22.82,22.85,44655.0,22.82,22.86,22.82,22.85,44655.0
2020-01-08 14:50:00,22.85,22.85,22.83,22.85,30780.0,22.85,22.85,22.83,22.85,30780.0
2020-01-08 15:00:00,22.85,22.88,22.82,22.82,66535.0,22.85,22.88,22.82,22.82,66535.0
2020-01-08 15:10:00,22.83,22.86,22.82,22.86,46990.0,22.83,22.86,22.82,22.86,46990.0
2020-01-08 15:20:00,22.86,22.88,22.85,22.88,60025.0,22.86,22.88,22.85,22.88,60025.0
2020-01-08 15:30:00,22.87,22.88,22.83,22.85,92320.0,22.87,22.88,22.83,22.85,92320.0
2020-01-08 15:40:00,22.85,22.85,22.78,22.78,153450.0,22.85,22.85,22.78,22.78,153450.0
2020-01-08 15:50:00,22.78,22.78,22.71,22.73,456820.0,22.78,22.78,22.71,22.73,456820.0
2020-01-09 09:30:00,23.0,23.16,22.83,22.86,346810.0,23.0,23.16,22.83,22.86,346810.0
2020-01-09 09:40:00,22.85,22.85,22.75,22.79,118095.0,22.85,22.85,22.75,22.79,118095.0
2020-01-09 09:50:00,22.78,22.85,22.74,22.84,80000.0,22.78,22.85,22.74,22.84,80000.0
2020-01-09 10:00:00,22.86,22.86,22.76,22.78,153750.0,22.86,22.86,22.76,22.78,153750.0
2020-01-09 10:10:00,22.77,22.79,22.71,22.76,140560.0,22.77,22.79,22.71,22.76,140560.0
2020-01-09 10:20:00,22.77,22.77,22.7,22.7,43865.0,22.77,22.77,22.7,22.7,43865.0
2020-01-09 10:30:00,22.69,22.78,22.69,22.77,163965.0,22.69,22.78,22.69,22.77,163965.0
2020-01-09 10:40:00,22.77,22.78,22.7,22.74,74745.0,22.77,22.78,22.7,22.74,74745.0
2020-01-09 10:50:00,22.74,22.75,22.71,22.73,50625.0,22.74,22.75,22.71,22.73,50625.0
2020-01-09 11:00:00,22.74,22.76,22.73,22.74,34780.0,22.74,22.76,22.73,22.74,34780.0
2020-01-09 11:10:00,22.74,22.76,22.7,22.73,82240.0,22.74,22.76,22.7,22.73,82240.0
2020-01-09 11:20:00,22.73,22.84,22.73,22.8,61965.0,22.73,22.84,22.73,22.8,61965.0
2020-01-09 11:30:00,22.8,22.83,22.78,22.82,40680.0,22.8,22.83,22.78,22.82,40680.0
2020-01-09 11:40:00,22.82,22.85,22.81,22.83,76840.0,22.82,22.85,22.81,22.83,76840.0
2020-01-09 11:50:00,22.83,22.86,22.81,22.86,77115.0,22.83,22.86,22.81,22.86,77115.0
2020-01-09 12:00:00,22.86,22.86,22.83,22.85,38790.0,22.86,22.86,22.83,22.85,38790.0
2020-01-09 12:10:00,22.84,22.87,22.81,22.87,83080.0,22.84,22.87,22.81,22.87,83080.0
2020-01-09 12:20:00,22.86,22.87,22.81,22.83,135585.0,22.86,22.87,22.81,22.83,135585.0
2020-01-09 12:30:00,22.83,22.84,22.73,22.73,53740.0,22.83,22.84,22.73,22.73,53740.0
2020-01-09 12:40:00,22.73,22.78,22.72,22.76,34915.0,22.73,22.78,22.72,22.76,34915.0
2020-01-09 12:50:00,22.76,22.79,22.74,22.75,41000.0,22.76,22.79,22.74,22.75,41000.0
2020-01-09 13:00:00,22.75,22.77,22.74,22.75,39185.0,22.75,22.77,22.74,22.75,39185.0
2020-01-09 13:10:00,22.74,22.81,22.74,22.8,38095.0,22.74,22.81,22.74,22.8,38095.0
2020-01-09 13:20:00,22.79,22.81,22.77,22.81,34115.0,22.79,22.81,22.77,22.81,34115.0
2020-01-09 13:30:00,22.83,22.83,22.8,22.81,39755.0,22.83,22.83,22.8,22.81,39755.0
2020-01-09 13:40:00,22.82,22.83,22.81,22.83,42390.0,22.82,22.83,22.81,22.83,42390.0
2020-01-09 13:50:00,22.83,22.84,22.81,22.82,67855.0,22.83,22.84,22.81,22.82,67855.0
2020-01-09 14:00:00,22.82,22.86,22.8,22.8,32235.0,22.82,22.86,22.8,22.8,32235.0
2020-01-09 14:10:00,22.8,22.83,22.8,22.83,86080.0,22.8,22.83,22.8,22.83,86080.0
2020-01-09 14:20:00,22.82,22.83,22.8,22.81,35485.0,22.82,22.83,22.8,22.81,35485.0
2020-01-09 14:30:00,22.81,22.85,22.81,22.85,52485.0,22.81,22.85,22.81,22.85,52485.0
2020-01-09 14:40:00,22.85,22.87,22.83,22.83,39375.0,22.85,22.87,22.83,22.83,39375.0
2020-01-09 14:50:00,22.84,22.88,22.84,22.88,90780.0,22.84,22.88,22.84,22.88,90780.0
2020-01-09 15:00:00,22.88,22.88,22.82,22.83,62075.0,22.88,22.88,22.82,22.83,62075.0
2020-01-09 15:10:00,22.83,22.85,22.83,22.83,37185.0,22.83,22.85,22.83,22.83,37185.0
2020-01-09 15:20:00,22.83,22.83,22.79,22.81,41265.0,22.83,22.83,22.79,22.81,41265.0
2020-01-09 15:30:00,22.82,22.86,22.82,22.86,64990.0,22.82,22.86,22.82,22.86,64990.0
2020-01-09 15:40:00,22.86,22.87,22.84,22.84,111375.0,22.86,22.87,22.84,22.84,111375.0
2020-01-09 15:50:00,22.85,22.91,22.83,22.9,296795.0,22.85,22.91,22.83,22.9,296795.0
2020-01-10 09:30:00,22.97,22.98,22.77,22.8,104890.0,22.97,22.98,22.77,22.8,104890.0
2020-01-10 09:40:00,22.83,22.92,22.79,22.9,33425.0,22.83,22.92,22.79,22.9,33425.0
2020-01-10 09:50:00,22.91,23.02,22.91,23.02,53870.0,22.91,23.02,22.91,23.02,53870.0
2020-01-10 10:00:00,23.03,23.06,23.0,23.03,44655.0,23.03,23.06,23.0,23.03,44655.0
2020-01-10 10:10:00,23.03,23.04,22.99,23.02,35760.0,23.03,23.04,22.99,23.02,35760.0
2020-01-10 10:20:00,23.02,23.02,22.99,23.01,32435.0,23.02,23.02,22.99,23.01,32435.0
2020-01-10 10:30:00,23.02,23.06,23.0,23.03,39990.0,23.02,23.06,23.0,23.03,39990.0
2020-01-10 10:40:00,23.02,23.03,23.0,23.0,92705.0,23.02,23.03,23.0,23.0,92705.0
2020-01-10 10:50:00,23.0,23.01,22.97,23.01,47145.0,23.0,23.01,22.97,23.01,47145.0
2020-01-10 11:00:00,23.01,23.04,23.0,23.0,44790.0,23.01,23.04,23.0,23.0,44790.0
2020-01-10 11:10:00,23.01,23.03,23.01,23.03,28630.0,23.01,23.03,23.01,23.03,28630.0
2020-01-10 11:20:00,23.03,23.06,23.01,23.05,24810.0,23.03,23.06,23.01,23.05,24810.0
2020-01-10 11:30:00,23.04,23.04,22.96,22.96,24630.0,23.04,23.04,22.96,22.96,24630.0
2020-01-10 11:40:00,22.95,22.99,22.94,22.98,24360.0,22.95,22.99,22.94,22.98,24360.0
2020-01-10 11:50:00,22.98,22.98,22.97,22.98,19950.0,22.98,22.98,22.97,22.98,19950.0
2020-01-10 12:00:00,22.98,22.98,22.88,22.88,37190.0,22.98,22.98,22.88,22.88,37190.0
2020-01-10 12:10:00,22.88,22.91,22.87,22.87,34830.0,22.88,22.91,22.87,22.87,34830.0
2020-01-10 12:20:00,22.87,22.92,22.87,22.91,21550.0,22.87,22.92,22.87,22.91,21550.0
2020-01-10 12:30:00,22.91,22.93,22.9,22.92,17450.0,22.91,22.93,22.9,22.92,17450.0
2020-01-10 12:40:00,22.92,22.93,22.91,22.91,24015.0,22.92,22.93,22.91,22.91,24015.0
2020-01-10 12:50:00,22.92,22.95,22.92,22.93,17995.0,22.92,22.95,22.92,22.93,17995.0
2020-01-10 13:00:00,22.94,22.95,22.93,22.95,18050.0,22.94,22.95,22.93,22.95,18050.0
2020-01-10 13:10:00,22.96,23.01,22.96,23.01,19910.0,22.96,23.01,22.96,23.01,19910.0
2020-01-10 13:20:00,23.01,23.01,22.97,22.98,17500.0,23.01,23.01,22.97,22.98,17500.0
2020-01-10 13:30:00,22.98,22.98,22.97,22.97,10185.0,22.98,22.98,22.97,22.97,10185.0
2020-01-10 13:40:00,22.97,22.98,22.96,22.97,20065.0,22.97,22.98,22.96,22.97,20065.0
2020-01-10 13:50:00,22.97,22.97,22.94,22.94,12790.0,22.97,22.97,22.94,22.94,12790.0
2020-01-10 14:00:00,22.94,22.95,22.92,22.93,26385.0,22.94,22.95,22.92,22.93,26385.0
2020-01-10 14:10:00,22.92,22.93,22.9,22.93,11485.0,22.92,22.93,22.9,22.93,11485.0
2020-01-10 14:20:00,22.93,22.95,22.9,22.9,23425.0,22.93,22.95,22.9,22.9,23425.0
2020-01-10 14:30:00,22.9,22.91,22.88,22.88,30955.0,22.9,22.91,22.88,22.88,30955.0
2020-01-10 14:40:00,22.88,22.9,22.87,22.89,22490.0,22.88,22.9,22.87,22.89,22490.0
2020-01-10 14:50:00,22.89,22.91,22.89,22.91,9880.0,22.89,22.91,22.89,22.91,9880.0
2020-01-10 15:00:00,22.9,22.9,22.84,22.84,55890.0,22.9,22.9,22.84,22.84,55890.0
2020-01-10 15:10:00,22.84,22.86,22.83,22.84,124810.0,22.84,22.86,22.83,22.84,124810.0
2020-01-10 15:20:00,22.83,22.86,22.82,22.85,49585.0,22.83,22.86,22.82,22.85,49585.0
2020-01-10 15:30:00,22.85,22.85,22.83,22.84,48550.0,22.85,22.85,22.83,22.84,48550.0
2020-01-10 15:40:00,22.83,22.85,22.81,22.82,39465.0,22.83,22.85,22.81,22.82,39465.0
2020-01-10 15:50:00,22.81,22.87,22.79,22.86,161930.0,22.81,22.87,22.79,22.86,161930.0
2020-01-13 09:30:00,23.18,23.3,23.02,23.11,212005.0,23.18,23.3,23.02,23.11,212005.0
2020-01-13 09:40:00,23.09,23.16,22.98,23.13,78125.0,23.09,23.16,22.98,23.13,78125.0
2020-01-13 09:50:00,23.12,23.12,23.03,23.04,41825.0,23.12,23.12,23.03,23.04,41825.0
2020-01-13 10:00:00,23.02,23.07,23.0,23.06,59750.0,23.02,23.07,23.0,23.06,59750.0
2020-01-13 10:10:00,23.06,23.09,22.99,23.02,52635.0,23.06,23.09,22.99,23.02,52635.0
2020-01-13 10:20:00,23.02,23.09,23.01,23.05,80465.0,23.02,23.09,23.01,23.05,80465.0
2020-01-13 10:30:00,23.05,23.06,22.97,23.01,48270.0,23.05,23.06,22.97,23.01,48270.0
2020-01-13 10:40:00,23.01,23.12,23.01,23.11,52805.0,23.01,23.12,23.01,23.11,52805.0
2020-01-13 10:50:00,23.11,23.16,23.11,23.14,37950.0,23.11,23.16,23.11,23.14,37950.0
2020-01-13 11:00:00,23.14,23.18,23.11,23.17,33435.0,23.14,23.18,23.11,23.17,33435.0
2020-01-13 11:10:00,23.17,23.19,23.17,23.19,36670.0,23.17,23.19,23.17,23.19,36670.0
2020-01-13 11:20:00,23.18,23.21,23.17,23.18,78005.0,23.18,23.21,23.17,23.18,78005.0
2020-01-13 11:30:00,23.19,23.22,23.17,23.2,34525.0,23.19,23.22,23.17,23.2,34525.0
2020-01-13 11:40:00,23.19,23.21,23.19,23.2,16385.0,23.19,23.21,23.19,23.2,16385.0
2020-01-13 11:50:00,23.2,23.2,23.16,23.2,23075.0,23.2,23.2,23.16,23.2,23075.0
2020-01-13 12:00:00,23.2,23.22,23.17,23.19,35600.0,23.2,23.22,23.17,23.19,35600.0
2020-01-13 12:10:00,23.18,23.21,23.18,23.2,68950.0,23.18,23.21,23.18,23.2,68950.0
2020-01-13 12:20:00,23.2,23.22,23.18,23.22,45745.0,23.2,23.22,23.18,23.22,45745.0
2020-01-13 12:30:00,23.23,23.23,23.2,23.2,72090.0,23.23,23.23,23.2,23.2,72090.0
2020-01-13 12:40:00,23.2,23.24,23.2,23.22,36190.0,23.2,23.24,23.2,23.22,36190.0
2020-01-13 12:50:00,23.21,23.23,23.2,23.23,14000.0,23.21,23.23,23.2,23.23,14000.0
2020-01-13 13:00:00,23.22,23.24,23.2,23.23,65170.0,23.22,23.24,23.2,23.23,65170.0
2020-01-13 13:10:00,23.24,23.26,23.23,23.25,24160.0,23.24,23.26,23.23,23.25,24160.0
2020-01-13 13:20:00,23.25,23.29,23.25,23.28,49920.0,23.25,23.29,23.25,23.28,49920.0
2020-01-13 13:30:00,23.28,23.32,23.28,23.28,29310.0,23.28,23.32,23.28,23.28,29310.0
2020-01-13 13:40:00,23.27,23.3,23.26,23.3,32905.0,23.27,23.3,23.26,23.3,32905.0
2020-01-13 13:50:00,23.3,23.32,23.28,23.29,43860.0,23.3,23.32,23.28,23.29,43860.0
2020-01-13 14:00:00,23.29,23.29,23.26,23.29,28165.0,23.29,23.29,23.26,23.29,28165.0
2020-01-13 14:10:00,23.29,23.32,23.26,23.27,29365.0,23.29,23.32,23.26,23.27,29365.0
2020-01-13 14:20:00,23.28,23.31,23.28,23.31,53100.0,23.28,23.31,23.28,23.31,53100.0
2020-01-13 14:30:00,23.3,23.31,23.29,23.31,41815.0,23.3,23.31,23.29,23.31,41815.0
2020-01-13 14:40:00,23.31,23.31,23.25,23.26,29510.0,23.31,23.31,23.25,23.26,29510.0
2020-01-13 14:50:00,23.26,23.26,23.24,23.26,45535.0,23.26,23.26,23.24,23.26,45535.0
2020-01-13 15:00:00,23.25,23.27,23.25,23.27,30635.0,23.25,23.27,23.25,23.27,30635.0
2020-01-13 15:10:00,23.28,23.29,23.26,23.27,72450.0,23.28,23.29,23.26,23.27,72450.0
2020-01-13 15:20:00,23.28,23.29,23.26,23.28,34240.0,23.28,23.29,23.26,23.28,34240.0
2020-01-13 15:30:00,23.27,23.31,23.27,23.3,77080.0,23.27,23.31,23.27,23.3,77080.0
2020-01-13 15:40:00,23.3,23.3,23.29,23.3,81580.0,23.3,23.3,23.29,23.3,81580.0
2020-01-13 15:50:00,23.3,23.35,23.3,23.34,311460.0,23.3,23.35,23.3,23.34,311460.0
2020-01-14 09:30:00,23.42,23.53,23.4,23.42,171060.0,23.42,23.53,23.4,23.42,171060.0
2020-01-14 09:40:00,23.36,23.43,23.32,23.39,73440.0,23.36,23.43,23.32,23.39,73440.0
2020-01-14 09:50:00,23.39,23.4,23.26,23.28,63585.0,23.39,23.4,23.26,23.28,63585.0
2020-01-14 10:00:00,23.3,23.39,23.29,23.38,66055.0,23.3,23.39,23.29,23.38,66055.0
2020-01-14 10:10:00,23.39,23.4,23.34,23.35,48650.0,23.39,23.4,23.34,23.35,48650.0
2020-01-14 10:20:00,23.36,23.42,23.36,23.41,42995.0,23.36,23.42,23.36,23.41,42995.0
2020-01-14 10:30:00,23.41,23.42,23.36,23.4,174580.0,23.41,23.42,23.36,23.4,174580.0
2020-01-14 10:40:00,23.39,23.41,23.34,23.35,27235.0,23.39,23.41,23.34,23.35,27235.0
2020-01-14 10:50:00,23.35,23.38,23.31,23.34,57510.0,23.35,23.38,23.31,23.34,57510.0
2020-01-14 11:00:00,23.36,23.38,23.34,23.38,26875.0,23.36,23.38,23.34,23.38,26875.0
2020-01-14 11:10:00,23.39,23.39,23.31,23.33,51705.0,23.39,23.39,23.31,23.33,51705.0
2020-01-14 11:20:00,23.33,23.36,23.32,23.35,29995.0,23.33,23.36,23.32,23.35,29995.0
2020-01-14 11:30:00,23.34,23.39,23.34,23.38,36375.0,23.34,23.39,23.34,23.38,36375.0
2020-01-14 11:40:00,23.39,23.4,23.34,23.38,43625.0,23.39,23.4,23.34,23.38,43625.0
2020-01-14 11:50:00,23.38,23.4,23.37,23.4,20880.0,23.38,23.4,23.37,23.4,20880.0
2020-01-14 12:00:00,23.4,23.4,23.38,23.39,21655.0,23.4,23.4,23.38,23.39,21655.0
2020-01-14 12:10:00,23.39,23.4,23.37,23.39,32205.0,23.39,23.4,23.37,23.39,32205.0
2020-01-14 12:20:00,23.4,23.42,23.39,23.4,27715.0,23.4,23.42,23.39,23.4,27715.0
2020-01-14 12:30:00,23.4,23.43,23.4,23.42,52500.0,23.4,23.43,23.4,23.42,52500.0
2020-01-14 12:40:00,23.42,23.42,23.39,23.42,38535.0,23.42,23.42,23.39,23.42,38535.0
2020-01-14 12:50:00,23.41,23.42,23.4,23.41,15280.0,23.41,23.42,23.4,23.41,15280.0
2020-01-14 13:00:00,23.4,23.45,23.4,23.42,96810.0,23.4,23.45,23.4,23.42,96810.0
2020-01-14 13:10:00,23.42,23.43,23.4,23.41,19375.0,23.42,23.43,23.4,23.41,19375.0
2020-01-14 13:20:00,23.41,23.42,23.4,23.42,26785.0,23.41,23.42,23.4,23.42,26785.0
2020-01-14 13:30:00,23.42,23.44,23.34,23.43,54765.0,23.42,23.44,23.34,23.43,54765.0
2020-01-14 13:40:00,23.42,23.42,23.36,23.38,22500.0,23.42,23.42,23.36,23.38,22500.0
2020-01-14 13:50:00,23.38,23.4,23.34,23.34,15620.0,23.38,23.4,23.34,23.34,15620.0
2020-01-14 14:00:00,23.33,23.35,23.31,23.33,44795.0,23.33,23.35,23.31,23.33,44795.0
2020-01-14 14:10:00,23.33,23.34,23.29,23.33,42140.0,23.33,23.34,23.29,23.33,42140.0
2020-01-14 14:20:00,23.33,23.38,23.33,23.37,34665.0,23.33,23.38,23.33,23.37,34665.0
2020-01-14 14:30:00,23.37,23.4,23.37,23.39,21405.0,23.37,23.4,23.37,23.39,21405.0
2020-01-14 14:40:00,23.38,23.41,23.38,23.38,21510.0,23.38,23.41,23.38,23.38,21510.0
2020-01-14 14:50:00,23.38,23.41,23.37,23.38,32090.0,23.38,23.41,23.37,23.38,32090.0
2020-01-14 15:00:00,23.39,23.4,23.37,23.38,55750.0,23.39,23.4,23.37,23.38,55750.0
2020-01-14 15:10:00,23.37,23.42,23.36,23.41,47975.0,23.37,23.42,23.36,23.41,47975.0
2020-01-14 15:20:00,23.41,23.42,23.35,23.36,57235.0,23.41,23.42,23.35,23.36,57235.0
2020-01-14 15:30:00,23.35,23.38,23.35,23.35,56895.0,23.35,23.38,23.35,23.35,56895.0
2020-01-14 15:40:00,23.36,23.39,23.36,23.36,62415.0,23.36,23.39,23.36,23.36,62415.0
2020-01-14 15:50:00,23.35,23.36,23.29,23.34,280765.0,23.35,23.36,23.29,23.34,280765.0
2020-01-15 09:30:00,23.39,23.47,23.36,23.42,84670.0,23.39,23.47,23.36,23.42,84670.0
2020-01-15 09:40:00,23.44,23.54,23.44,23.46,66370.0,23.44,23.54,23.44,23.46,66370.0
2020-01-15 09:50:00,23.48,23.53,23.46,23.52,39490.0,23.48,23.53,23.46,23.52,39490.0
2020-01-15 10:00:00,23.55,23.55,23.48,23.52,36520.0,23.55,23.55,23.48,23.52,36520.0
2020-01-15 10:10:00,23.52,23.53,23.47,23.51,46305.0,23.52,23.53,23.47,23.51,46305.0
2020-01-15 10:20:00,23.5,23.5,23.4,23.43,39010.0,23.5,23.5,23.4,23.43,39010.0
2020-01-15 10:30:00,23.45,23.5,23.44,23.49,33410.0,23.45,23.5,23.44,23.49,33410.0
2020-01-15 10:40:00,23.5,23.54,23.49,23.5,27065.0,23.5,23.54,23.49,23.5,27065.0
2020-01-15 10:50:00,23.5,23.5,23.44,23.44,48285.0,23.5,23.5,23.44,23.44,48285.0
2020-01-15 11:00:00,23.43,23.44,23.38,23.4,56715.0,23.43,23.44,23.38,23.4,56715.0
2020-01-15 11:10:00,23.39,23.43,23.38,23.39,28280.0,23.39,23.43,23.38,23.39,28280.0
2020-01-15 11:20:00,23.4,23.43,23.37,23.38,44090.0,23.4,23.43,23.37,23.38,44090.0
2020-01-15 11:30:00,23.37,23.43,23.37,23.41,23090.0,23.37,23.43,23.37,23.41,23090.0
2020-01-15 11:40:00,23.42,23.42,23.37,23.41,46355.0,23.42,23.42,23.37,23.41,46355.0
2020-01-15 11:50:00,23.41,23.42,23.39,23.42,33745.0,23.41,23.42,23.39,23.42,33745.0
2020-01-15 12:00:00,23.41,23.45,23.39,23.43,200535.0,23.41,23.45,23.39,23.43,200535.0
2020-01-15 12:10:00,23.43,23.45,23.42,23.43,55060.0,23.43,23.45,23.42,23.43,55060.0
2020-01-15 12:20:00,23.42,23.44,23.4,23.42,64315.0,23.42,23.44,23.4,23.42,64315.0
2020-01-15 12:30:00,23.42,23.42,23.37,23.4,18430.0,23.42,23.42,23.37,23.4,18430.0
2020-01-15 12:40:00,23.4,23.43,23.38,23.38,256425.0,23.4,23.43,23.38,23.38,256425.0
2020-01-15 12:50:00,23.39,23.39,23.36,23.36,22280.0,23.39,23.39,23.36,23.36,22280.0
2020-01-15 13:00:00,23.36,23.37,23.34,23.36,17250.0,23.36,23.37,23.34,23.36,17250.0
2020-01-15 13:10:00,23.36,23.37,23.35,23.36,16125.0,23.36,23.37,23.35,23.36,16125.0
2020-01-15 13:20:00,23.37,23.39,23.37,23.39,19195.0,23.37,23.39,23.37,23.39,19195.0
2020-01-15 13:30:00,23.4,23.44,23.38,23.44,142890.0,23.4,23.44,23.38,23.44,142890.0
2020-01-15 13:40:00,23.44,23.49,23.43,23.46,44160.0,23.44,23.49,23.43,23.46,44160.0
2020-01-15 13:50:00,23.46,23.46,23.4,23.43,11580.0,23.46,23.46,23.4,23.43,11580.0
2020-01-15 14:00:00,23.43,23.47,23.42,23.46,29195.0,23.43,23.47,23.42,23.46,29195.0
2020-01-15 14:10:00,23.47,23.49,23.47,23.48,17340.0,23.47,23.49,23.47,23.48,17340.0
2020-01-15 14:20:00,23.47,23.5,23.47,23.48,25805.0,23.47,23.5,23.47,23.48,25805.0
2020-01-15 14:30:00,23.49,23.5,23.47,23.48,29305.0,23.49,23.5,23.47,23.48,29305.0
2020-01-15 14:40:00,23.47,23.49,23.44,23.45,17500.0,23.47,23.49,23.44,23.45,17500.0
2020-01-15 14:50:00,23.45,23.47,23.44,23.44,28740.0,23.45,23.47,23.44,23.44,28740.0
2020-01-15 15:00:00,23.45,23.45,23.38,23.38,25170.0,23.45,23.45,23.38,23.38,25170.0
2020-01-15 15:10:00,23.38,23.39,23.36,23.36,42450.0,23.38,23.39,23.36,23.36,42450.0
2020-01-15 15:20:00,23.36,23.38,23.32,23.35,173545.0,23.36,23.38,23.32,23.35,173545.0
2020-01-15 15:30:00,23.36,23.41,23.34,23.4,229405.0,23.36,23.41,23.34,23.4,229405.0
2020-01-15 15:40:00,23.4,23.42,23.37,23.41,89410.0,23.4,23.42,23.37,23.41,89410.0
2020-01-15 15:50:00,23.41,23.43,23.39,23.41,214765.0,23.41,23.43,23.39,23.41,214765.0
2020-01-16 09:30:00,23.48,23.55,23.42,23.49,134540.0,23.48,23.55,23.42,23.49,134540.0
2020-01-16 09:40:00,23.5,23.53,23.44,23.49,67110.0,23.5,23.53,23.44,23.49,67110.0
2020-01-16 09:50:00,23.47,23.5,23.44,23.47,349375.0,23.47,23.5,23.44,23.47,349375.0
2020-01-16 10:00:00,23.45,23.62,23.45,23.61,150675.0,23.45,23.62,23.45,23.61,150675.0
2020-01-16 10:10:00,23.6,23.63,23.58,23.58,51315.0,23.6,23.63,23.58,23.58,51315.0
2020-01-16 10:20:00,23.58,23.6,23.52,23.6,77395.0,23.58,23.6,23.52,23.6,77395.0
2020-01-16 10:30:00,23.58,23.59,23.55,23.56,22380.0,23.58,23.59,23.55,23.56,22380.0
2020-01-16 10:40:00,23.57,23.6,23.53,23.54,32720.0,23.57,23.6,23.53,23.54,32720.0
2020-01-16 10:50:00,23.53,23.56,23.52,23.53,69865.0,23.53,23.56,23.52,23.53,69865.0
2020-01-16 11:00:00,23.54,23.56,23.53,23.56,13000.0,23.54,23.56,23.53,23.56,13000.0
2020-01-16 11:10:00,23.55,23.55,23.51,23.53,26475.0,23.55,23.55,23.51,23.53,26475.0
2020-01-16 11:20:00,23.53,23.59,23.53,23.58,12560.0,23.53,23.59,23.53,23.58,12560.0
2020-01-16 11:30:00,23.58,23.59,23.57,23.59,20000.0,23.58,23.59,23.57,23.59,20000.0
2020-01-16 11:40:00,23.6,23.68,23.6,23.68,32260.0,23.6,23.68,23.6,23.68,32260.0
2020-01-16 11:50:00,23.68,23.75,23.68,23.75,45675.0,23.68,23.75,23.68,23.75,45675.0
2020-01-16 12:00:00,23.74,23.77,23.73,23.76,59505.0,23.74,23.77,23.73,23.76,59505.0
2020-01-16 12:10:00,23.75,23.77,23.73,23.75,31885.0,23.75,23.77,23.73,23.75,31885.0
2020-01-16 12:20:00,23.73,23.74,23.71,23.72,22245.0,23.73,23.74,23.71,23.72,22245.0
2020-01-16 12:30:00,23.71,23.77,23.71,23.76,23530.0,23.71,23.77,23.71,23.76,23530.0
2020-01-16 12:40:00,23.76,23.8,23.76,23.79,29620.0,23.76,23.8,23.76,23.79,29620.0
2020-01-16 12:50:00,23.8,23.8,23.78,23.78,36455.0,23.8,23.8,23.78,23.78,36455.0
2020-01-16 13:00:00,23.78,23.81,23.78,23.8,36530.0,23.78,23.81,23.78,23.8,36530.0
2020-01-16 13:10:00,23.8,23.8,23.72,23.73,40375.0,23.8,23.8,23.72,23.73,40375.0
2020-01-16 13:20:00,23.73,23.74,23.71,23.71,26085.0,23.73,23.74,23.71,23.71,26085.0
2020-01-16 13:30:00,23.71,23.72,23.71,23.72,25360.0,23.71,23.72,23.71,23.72,25360.0
2020-01-16 13:40:00,23.71,23.74,23.69,23.73,75850.0,23.71,23.74,23.69,23.73,75850.0
2020-01-16 13:50:00,23.74,23.78,23.74,23.77,15345.0,23.74,23.78,23.74,23.77,15345.0
2020-01-16 14:00:00,23.77,23.8,23.76,23.79,29895.0,23.77,23.8,23.76,23.79,29895.0
2020-01-16 14:10:00,23.8,23.8,23.77,23.78,23445.0,23.8,23.8,23.77,23.78,23445.0
2020-01-16 14:20:00,23.79,23.82,23.77,23.81,36000.0,23.79,23.82,23.77,23.81,36000.0
2020-01-16 14:30:00,23.81,23.81,23.78,23.79,28285.0,23.81,23.81,23.78,23.79,28285.0
2020-01-16 14:40:00,23.79,23.81,23.77,23.79,30345.0,23.79,23.81,23.77,23.79,30345.0
2020-01-16 14:50:00,23.79,23.8,23.75,23.75,85275.0,23.79,23.8,23.75,23.75,85275.0
2020-01-16 15:00:00,23.75,23.76,23.73,23.75,34240.0,23.75,23.76,23.73,23.75,34240.0
2020-01-16 15:10:00,23.76,23.78,23.76,23.78,28225.0,23.76,23.78,23.76,23.78,28225.0
2020-01-16 15:20:00,23.78,23.79,23.75,23.76,50000.0,23.78,23.79,23.75,23.76,50000.0
2020-01-16 15:30:00,23.75,23.79,23.75,23.77,66200.0,23.75,23.79,23.75,23.77,66200.0
2020-01-16 15:40:00,23.77,23.8,23.76,23.8,67670.0,23.77,23.8,23.76,23.8,67670.0
2020-01-16 15:50:00,23.8,23.85,23.8,23.82,304530.0,23.8,23.85,23.8,23.82,304530.0
2020-01-17 09:30:00,23.86,23.9,23.57,23.64,506430.0,23.86,23.9,23.57,23.64,506430.0
2020-01-17 09:40:00,23.64,23.64,23.55,23.59,57480.0,23.64,23.64,23.55,23.59,57480.0
2020-01-17 09:50:00,23.56,23.65,23.48,23.65,63260.0,23.56,23.65,23.48,23.65,63260.0
2020-01-17 10:00:00,23.64,23.65,23.55,23.55,60240.0,23.64,23.65,23.55,23.55,60240.0
2020-01-17 10:10:00,23.57,23.64,23.54,23.59,40140.0,23.57,23.64,23.54,23.59,40140.0
2020-01-17 10:20:00,23.62,23.62,23.56,23.58,46940.0,23.62,23.62,23.56,23.58,46940.0
2020-01-17 10:30:00,23.58,23.65,23.58,23.61,16410.0,23.58,23.65,23.58,23.61,16410.0
2020-01-17 10:40:00,23.62,23.63,23.59,23.6,43315.0,23.62,23.63,23.59,23.6,43315.0
2020-01-17 10:50:00,23.6,23.64,23.58,23.62,34670.0,23.6,23.64,23.58,23.62,34670.0
2020-01-17 11:00:00,23.6,23.65,23.6,23.64,34915.0,23.6,23.65,23.6,23.64,34915.0
2020-01-17 11:10:00,23.64,23.67,23.6,23.66,43840.0,23.64,23.67,23.6,23.66,43840.0
2020-01-17 11:20:00,23.69,23.72,23.66,23.71,54640.0,23.69,23.72,23.66,23.71,54640.0
2020-01-17 11:30:00,23.71,23.72,23.65,23.65,27510.0,23.71,23.72,23.65,23.65,27510.0
2020-01-17 11:40:00,23.65,23.67,23.61,23.63,33820.0,23.65,23.67,23.61,23.63,33820.0
2020-01-17 11:50:00,23.63,23.63,23.6,23.61,45965.0,23.63,23.63,23.6,23.61,45965.0
2020-01-17 12:00:00,23.61,23.61,23.57,23.58,28675.0,23.61,23.61,23.57,23.58,28675.0
2020-01-17 12:10:00,23.58,23.61,23.58,23.61,34915.0,23.58,23.61,23.58,23.61,34915.0
2020-01-17 12:20:00,23.61,23.64,23.58,23.6,47785.0,23.61,23.64,23.58,23.6,47785.0
2020-01-17 12:30:00,23.6,23.61,23.56,23.58,42640.0,23.6,23.61,23.56,23.58,42640.0
2020-01-17 12:40:00,23.58,23.58,23.54,23.56,37035.0,23.58,23.58,23.54,23.56,37035.0
2020-01-17 12:50:00,23.56,23.57,23.55,23.56,33195.0,23.56,23.57,23.55,23.56,33195.0
2020-01-17 13:00:00,23.56,23.6,23.55,23.56,109505.0,23.56,23.6,23.55,23.56,109505.0
2020-01-17 13:10:00,23.57,23.58,23.55,23.55,38570.0,23.57,23.58,23.55,23.55,38570.0
2020-01-17 13:20:00,23.54,23.54,23.52,23.53,34070.0,23.54,23.54,23.52,23.53,34070.0
2020-01-17 13:30:00,23.53,23.55,23.51,23.52,47185.0,23.53,23.55,23.51,23.52,47185.0
2020-01-17 13:40:00,23.52,23.55,23.52,23.53,25035.0,23.52,23.55,23.52,23.53,25035.0
2020-01-17 13:50:00,23.53,23.55,23.51,23.51,39115.0,23.53,23.55,23.51,23.51,39115.0
2020-01-17 14:00:00,23.52,23.55,23.51,23.55,22730.0,23.52,23.55,23.51,23.55,22730.0
2020-01-17 14:10:00,23.55,23.57,23.54,23.56,26310.0,23.55,23.57,23.54,23.56,26310.0
2020-01-17 14:20:00,23.56,23.56,23.52,23.52,16405.0,23.56,23.56,23.52,23.52,16405.0
2020-01-17 14:30:00,23.52,23.53,23.48,23.48,60300.0,23.52,23.53,23.48,23.48,60300.0
2020-01-17 14:40:00,23.48,23.49,23.46,23.47,63595.0,23.48,23.49,23.46,23.47,63595.0
2020-01-17 14:50:00,23.46,23.47,23.43,23.44,71255.0,23.46,23.47,23.43,23.44,71255.0
2020-01-17 15:00:00,23.44,23.47,23.4,23.4,95985.0,23.44,23.47,23.4,23.4,95985.0
2020-01-17 15:10:00,23.4,23.44,23.39,23.43,84320.0,23.4,23.44,23.39,23.43,84320.0
2020-01-17 15:20:00,23.43,23.44,23.4,23.43,113170.0,23.43,23.44,23.4,23.43,113170.0
2020-01-17 15:30:00,23.43,23.46,23.43,23.43,104560.0,23.43,23.46,23.43,23.43,104560.0
2020-01-17 15:40:00,23.43,23.46,23.43,23.44,96595.0,23.43,23.46,23.43,23.44,96595.0
2020-01-17 15:50:00,23.45,23.51,23.45,23.5,314585.0,23.45,23.51,23.45,23.5,314585.0
2020-01-21 09:30:00,23.55,23.56,23.4,23.56,184495.0,23.55,23.56,23.4,23.56,184495.0
2020-01-21 09:40:00,23.52,23.66,23.52,23.57,71965.0,23.52,23.66,23.52,23.57,71965.0
2020-01-21 09:50:00,23.57,23.61,23.55,23.56,71455.0,23.57,23.61,23.55,23.56,71455.0
2020-01-21 10:00:00,23.54,23.64,23.53,23.6,86400.0,23.54,23.64,23.53,23.6,86400.0
2020-01-21 10:10:00,23.63,23.63,23.58,23.59,66275.0,23.63,23.63,23.58,23.59,66275.0
2020-01-21 10:20:00,23.6,23.62,23.58,23.59,49575.0,23.6,23.62,23.58,23.59,49575.0
2020-01-21 10:30:00,23.59,23.63,23.58,23.61,56000.0,23.59,23.63,23.58,23.61,56000.0
2020-01-21 10:40:00,23.61,23.63,23.54,23.54,87485.0,23.61,23.63,23.54,23.54,87485.0
2020-01-21 10:50:00,23.55,23.55,23.51,23.53,41680.0,23.55,23.55,23.51,23.53,41680.0
2020-01-21 11:00:00,23.52,23.53,23.5,23.52,38900.0,23.52,23.53,23.5,23.52,38900.0
2020-01-21 11:10:00,23.51,23.62,23.51,23.56,34195.0,23.51,23.62,23.51,23.56,34195.0
2020-01-21 11:20:00,23.56,23.62,23.56,23.6,29240.0,23.56,23.62,23.56,23.6,29240.0
2020-01-21 11:30:00,23.6,23.61,23.56,23.57,61230.0,23.6,23.61,23.56,23.57,61230.0
2020-01-21 11:40:00,23.57,23.59,23.54,23.55,37085.0,23.57,23.59,23.54,23.55,37085.0
2020-01-21 11:50:00,23.54,23.55,23.5,23.55,34150.0,23.54,23.55,23.5,23.55,34150.0
2020-01-21 12:00:00,23.54,23.55,23.52,23.54,14945.0,23.54,23.55,23.52,23.54,14945.0
2020-01-21 12:10:00,23.54,23.56,23.52,23.56,31585.0,23.54,23.56,23.52,23.56,31585.0
2020-01-21 12:20:00,23.57,23.58,23.53,23.56,34845.0,23.57,23.58,23.53,23.56,34845.0
2020-01-21 12:30:00,23.58,23.58,23.55,23.55,27385.0,23.58,23.58,23.55,23.55,27385.0
2020-01-21 12:40:00,23.55,23.57,23.53,23.54,41330.0,23.55,23.57,23.53,23.54,41330.0
2020-01-21 12:50:00,23.55,23.57,23.53,23.56,45855.0,23.55,23.57,23.53,23.56,45855.0
2020-01-21 13:00:00,23.56,23.59,23.56,23.57,43680.0,23.56,23.59,23.56,23.57,43680.0
2020-01-21 13:10:00,23.57,23.57,23.54,23.54,21625.0,23.57,23.57,23.54,23.54,21625.0
2020-01-21 13:20:00,23.54,23.55,23.52,23.54,11615.0,23.54,23.55,23.52,23.54,11615.0
2020-01-21 13:30:00,23.55,23.55,23.49,23.5,39470.0,23.55,23.55,23.49,23.5,39470.0
2020-01-21 13:40:00,23.5,23.55,23.49,23.55,17280.0,23.5,23.55,23.49,23.55,17280.0
2020-01-21 13:50:00,23.54,23.55,23.51,23.54,32470.0,23.54,23.55,23.51,23.54,32470.0
2020-01-21 14:00:00,23.54,23.55,23.52,23.55,25555.0,23.54,23.55,23.52,23.55,25555.0
2020-01-21 14:10:00,23.56,23.6,23.56,23.59,20325.0,23.56,23.6,23.56,23.59,20325.0
2020-01-21 14:20:00,23.58,23.59,23.57,23.57,21005.0,23.58,23.59,23.57,23.57,21005.0
2020-01-21 14:30:00,23.57,23.58,23.53,23.55,29700.0,23.57,23.58,23.53,23.55,29700.0
2020-01-21 14:40:00,23.54,23.56,23.54,23.54,25375.0,23.54,23.56,23.54,23.54,25375.0
2020-01-21 14:50:00,23.54,23.55,23.49,23.54,44935.0,23.54,23.55,23.49,23.54,44935.0
2020-01-21 15:00:00,23.54,23.58,23.54,23.58,30005.0,23.54,23.58,23.54,23.58,30005.0
2020-01-21 15:10:00,23.58,23.6,23.57,23.58,29565.0,23.58,23.6,23.57,23.58,29565.0
2020-01-21 15:20:00,23.57,23.6,23.57,23.59,28980.0,23.57,23.6,23.57,23.59,28980.0
2020-01-21 15:30:00,23.59,23.61,23.55,23.56,66080.0,23.59,23.61,23.55,23.56,66080.0
2020-01-21 15:40:00,23.56,23.57,23.54,23.55,47900.0,23.56,23.57,23.54,23.55,47900.0
2020-01-21 15:50:00,23.55,23.56,23.51,23.53,209085.0,23.55,23.56,23.51,23.53,209085.0
2020-01-22 09:30:00,24.0,24.09,23.94,23.96,268950.0,24.0,24.09,23.94,23.96,268950.0
2020-01-22 09:40:00,23.98,24.02,23.86,23.9,87650.0,23.98,24.02,23.86,23.9,87650.0
2020-01-22 09:50:00,23.88,23.96,23.84,23.87,155615.0,23.88,23.96,23.84,23.87,155615.0
2020-01-22 10:00:00,23.89,23.97,23.84,23.89,209665.0,23.89,23.97,23.84,23.89,209665.0
2020-01-22 10:10:00,23.91,23.96,23.91,23.93,36355.0,23.91,23.96,23.91,23.93,36355.0
2020-01-22 10:20:00,23.95,24.01,23.94,23.95,65580.0,23.95,24.01,23.94,23.95,65580.0
2020-01-22 10:30:00,23.95,23.95,23.89,23.92,46705.0,23.95,23.95,23.89,23.92,46705.0
2020-01-22 10:40:00,23.95,23.95,23.88,23.88,146895.0,23.95,23.95,23.88,23.88,146895.0
2020-01-22 10:50:00,23.89,23.91,23.87,23.88,26455.0,23.89,23.91,23.87,23.88,26455.0
2020-01-22 11:00:00,23.86,23.87,23.82,23.84,32675.0,23.86,23.87,23.82,23.84,32675.0
2020-01-22 11:10:00,23.84,23.84,23.79,23.82,24275.0,23.84,23.84,23.79,23.82,24275.0
2020-01-22 11:20:00,23.81,23.83,23.77,23.79,67205.0,23.81,23.83,23.77,23.79,67205.0
2020-01-22 11:30:00,23.78,23.8,23.77,23.8,38425.0,23.78,23.8,23.77,23.8,38425.0
2020-01-22 11:40:00,23.79,23.79,23.73,23.73,33660.0,23.79,23.79,23.73,23.73,33660.0
2020-01-22 11:50:00,23.72,23.74,23.69,23.71,66445.0,23.72,23.74,23.69,23.71,66445.0
2020-01-22 12:00:00,23.71,23.76,23.71,23.72,64145.0,23.71,23.76,23.71,23.72,64145.0
2020-01-22 12:10:00,23.72,23.73,23.69,23.69,15725.0,23.72,23.73,23.69,23.69,15725.0
2020-01-22 12:20:00,23.69,23.7,23.65,23.68,20125.0,23.69,23.7,23.65,23.68,20125.0
2020-01-22 12:30:00,23.67,23.7,23.67,23.68,37205.0,23.67,23.7,23.67,23.68,37205.0
2020-01-22 12:40:00,23.67,23.72,23.67,23.72,39645.0,23.67,23.72,23.67,23.72,39645.0
2020-01-22 12:50:00,23.72,23.73,23.7,23.71,25475.0,23.72,23.73,23.7,23.71,25475.0
2020-01-22 13:00:00,23.71,23.75,23.67,23.75,31955.0,23.71,23.75,23.67,23.75,31955.0
2020-01-22 13:10:00,23.75,23.77,23.74,23.75,22380.0,23.75,23.77,23.74,23.75,22380.0
2020-01-22 13:20:00,23.74,23.77,23.73,23.76,28625.0,23.74,23.77,23.73,23.76,28625.0
2020-01-22 13:30:00,23.75,23.75,23.73,23.73,21905.0,23.75,23.75,23.73,23.73,21905.0
2020-01-22 13:40:00,23.73,23.75,23.71,23.71,23720.0,23.73,23.75,23.71,23.71,23720.0
2020-01-22 13:50:00,23.71,23.71,23.69,23.7,23425.0,23.71,23.71,23.69,23.7,23425.0
2020-01-22 14:00:00,23.7,23.71,23.66,23.69,25080.0,23.7,23.71,23.66,23.69,25080.0
2020-01-22 14:10:00,23.7,23.7,23.66,23.66,17140.0,23.7,23.7,23.66,23.66,17140.0
2020-01-22 14:20:00,23.67,23.68,23.64,23.65,23355.0,23.67,23.68,23.64,23.65,23355.0
2020-01-22 14:30:00,23.65,23.68,23.65,23.67,38225.0,23.65,23.68,23.65,23.67,38225.0
2020-01-22 14:40:00,23.68,23.68,23.66,23.67,47590.0,23.68,23.68,23.66,23.67,47590.0
2020-01-22 14:50:00,23.67,23.68,23.66,23.66,44250.0,23.67,23.68,23.66,23.66,44250.0
2020-01-22 15:00:00,23.66,23.66,23.59,23.59,47050.0,23.66,23.66,23.59,23.59,47050.0
2020-01-22 15:10:00,23.59,23.6,23.56,23.6,101165.0,23.59,23.6,23.56,23.6,101165.0
2020-01-22 15:20:00,23.59,23.59,23.56,23.57,39950.0,23.59,23.59,23.56,23.57,39950.0
2020-01-22 15:30:00,23.57,23.6,23.57,23.59,53345.0,23.57,23.6,23.57,23.59,53345.0
2020-01-22 15:40:00,23.59,23.6,23.56,23.57,64285.0,23.59,23.6,23.56,23.57,64285.0
2020-01-22 15:50:00,23.58,23.59,23.54,23.56,220740.0,23.58,23.59,23.54,23.56,220740.0
2020-01-23 09:30:00,23.55,23.64,23.45,23.6,206300.0,23.55,23.64,23.45,23.6,206300.0
2020-01-23 09:40:00,23.61,23.62,23.47,23.53,73560.0,23.61,23.62,23.47,23.53,73560.0
2020-01-23 09:50:00,23.55,23.62,23.54,23.61,130655.0,23.55,23.62,23.54,23.61,130655.0
2020-01-23 10:00:00,23.62,23.69,23.6,23.63,112790.0,23.62,23.69,23.6,23.63,112790.0
2020-01-23 10:10:00,23.63,23.66,23.59,23.63,78030.0,23.63,23.66,23.59,23.63,78030.0
2020-01-23 10:20:00,23.62,23.66,23.61,23.65,59790.0,23.62,23.66,23.61,23.65,59790.0
2020-01-23 10:30:00,23.65,23.67,23.62,23.63,53710.0,23.65,23.67,23.62,23.63,53710.0
2020-01-23 10:40:00,23.63,23.66,23.61,23.64,25685.0,23.63,23.66,23.61,23.64,25685.0
2020-01-23 10:50:00,23.64,23.64,23.59,23.59,81875.0,23.64,23.64,23.59,23.59,81875.0
2020-01-23 11:00:00,23.59,23.6,23.54,23.57,52335.0,23.59,23.6,23.54,23.57,52335.0
2020-01-23 11:10:00,23.57,23.65,23.56,23.64,24105.0,23.57,23.65,23.56,23.64,24105.0
2020-01-23 11:20:00,23.64,23.66,23.56,23.6,76050.0,23.64,23.66,23.56,23.6,76050.0
2020-01-23 11:30:00,23.6,23.67,23.6,23.67,29270.0,23.6,23.67,23.6,23.67,29270.0
2020-01-23 11:40:00,23.66,23.67,23.64,23.64,17270.0,23.66,23.67,23.64,23.64,17270.0
2020-01-23 11:50:00,23.64,23.67,23.61,23.67,15500.0,23.64,23.67,23.61,23.67,15500.0
2020-01-23 12:00:00,23.67,23.73,23.66,23.73,38885.0,23.67,23.73,23.66,23.73,38885.0
2020-01-23 12:10:00,23.71,23.74,23.71,23.74,27250.0,23.71,23.74,23.71,23.74,27250.0
2020-01-23 12:20:00,23.74,23.78,23.73,23.78,13500.0,23.74,23.78,23.73,23.78,13500.0
2020-01-23 12:30:00,23.78,23.79,23.72,23.72,35575.0,23.78,23.79,23.72,23.72,35575.0
2020-01-23 12:40:00,23.73,23.74,23.71,23.71,16750.0,23.73,23.74,23.71,23.71,16750.0
2020-01-23 12:50:00,23.7,23.71,23.66,23.67,20385.0,23.7,23.71,23.66,23.67,20385.0
2020-01-23 13:00:00,23.68,23.69,23.64,23.64,19625.0,23.68,23.69,23.64,23.64,19625.0
2020-01-23 13:10:00,23.66,23.67,23.64,23.66,17500.0,23.66,23.67,23.64,23.66,17500.0
2020-01-23 13:20:00,23.66,23.7,23.66,23.67,9000.0,23.66,23.7,23.66,23.67,9000.0
2020-01-23 13:30:00,23.66,23.67,23.63,23.63,26060.0,23.66,23.67,23.63,23.63,26060.0
2020-01-23 13:40:00,23.63,23.67,23.62,23.67,16045.0,23.63,23.67,23.62,23.67,16045.0
2020-01-23 13:50:00,23.67,23.68,23.64,23.64,56700.0,23.67,23.68,23.64,23.64,56700.0
2020-01-23 14:00:00,23.65,23.69,23.65,23.68,16095.0,23.65,23.69,23.65,23.68,16095.0
2020-01-23 14:10:00,23.7,23.74,23.69,23.74,23250.0,23.7,23.74,23.69,23.74,23250.0
2020-01-23 14:20:00,23.74,23.75,23.72,23.72,36975.0,23.74,23.75,23.72,23.72,36975.0
2020-01-23 14:30:00,23.73,23.78,23.73,23.77,24875.0,23.73,23.78,23.73,23.77,24875.0
2020-01-23 14:40:00,23.76,23.77,23.74,23.75,13500.0,23.76,23.77,23.74,23.75,13500.0
2020-01-23 14:50:00,23.76,23.78,23.75,23.77,22990.0,23.76,23.78,23.75,23.77,22990.0
2020-01-23 15:00:00,23.77,23.77,23.72,23.73,25870.0,23.77,23.77,23.72,23.73,25870.0
2020-01-23 15:10:00,23.72,23.76,23.7,23.75,45975.0,23.72,23.76,23.7,23.75,45975.0
2020-01-23 15:20:00,23.76,23.79,23.76,23.78,47720.0,23.76,23.79,23.76,23.78,47720.0
2020-01-23 15:30:00,23.78,23.8,23.77,23.78,71185.0,23.78,23.8,23.77,23.78,71185.0
2020-01-23 15:40:00,23.78,23.91,23.77,23.84,1002940.0,23.78,23.91,23.77,23.84,1002940.0
2020-01-23 15:50:00,23.85,23.86,23.78,23.79,530755.0,23.85,23.86,23.78,23.79,530755.0
2020-01-24 09:30:00,23.9,24.06,23.87,23.95,178955.0,23.9,24.06,23.87,23.95,178955.0
2020-01-24 09:40:00,23.99,24.05,23.93,23.97,52535.0,23.99,24.05,23.93,23.97,52535.0
2020-01-24 09:50:00,23.96,24.03,23.94,23.97,30075.0,23.96,24.03,23.94,23.97,30075.0
2020-01-24 10:00:00,24.0,24.0,23.9,23.93,62885.0,24.0,24.0,23.9,23.93,62885.0
2020-01-24 10:10:00,23.93,23.98,23.92,23.97,59305.0,23.93,23.98,23.92,23.97,59305.0
2020-01-24 10:20:00,23.98,23.98,23.94,23.95,34250.0,23.98,23.98,23.94,23.95,34250.0
2020-01-24 10:30:00,23.94,24.01,23.92,24.0,56760.0,23.94,24.01,23.92,24.0,56760.0
2020-01-24 10:40:00,23.99,23.99,23.94,23.96,23825.0,23.99,23.99,23.94,23.96,23825.0
2020-01-24 10:50:00,23.96,24.01,23.96,24.0,50530.0,23.96,24.01,23.96,24.0,50530.0
2020-01-24 11:00:00,23.99,24.02,23.98,24.02,24215.0,23.99,24.02,23.98,24.02,24215.0
2020-01-24 11:10:00,24.02,24.03,23.89,23.92,56490.0,24.02,24.03,23.89,23.92,56490.0
2020-01-24 11:20:00,23.92,23.92,23.88,23.9,23805.0,23.92,23.92,23.88,23.9,23805.0
2020-01-24 11:30:00,23.92,23.92,23.9,23.91,58140.0,23.92,23.92,23.9,23.91,58140.0
2020-01-24 11:40:00,23.92,23.94,23.86,23.86,21275.0,23.92,23.94,23.86,23.86,21275.0
2020-01-24 11:50:00,23.87,23.9,23.83,23.84,31425.0,23.87,23.9,23.83,23.84,31425.0
2020-01-24 12:00:00,23.83,23.83,23.76,23.77,70230.0,23.83,23.83,23.76,23.77,70230.0
2020-01-24 12:10:00,23.76,23.8,23.69,23.71,25835.0,23.76,23.8,23.69,23.71,25835.0
2020-01-24 12:20:00,23.71,23.75,23.69,23.72,65955.0,23.71,23.75,23.69,23.72,65955.0
2020-01-24 12:30:00,23.71,23.71,23.68,23.71,135315.0,23.71,23.71,23.68,23.71,135315.0
2020-01-24 12:40:00,23.7,23.74,23.7,23.71,93760.0,23.7,23.74,23.7,23.71,93760.0
2020-01-24 12:50:00,23.72,23.73,23.65,23.65,42660.0,23.72,23.73,23.65,23.65,42660.0
2020-01-24 13:00:00,23.65,23.65,23.57,23.59,102020.0,23.65,23.65,23.57,23.59,102020.0
2020-01-24 13:10:00,23.59,23.61,23.55,23.57,62695.0,23.59,23.61,23.55,23.57,62695.0
2020-01-24 13:20:00,23.56,23.6,23.56,23.57,36950.0,23.56,23.6,23.56,23.57,36950.0
2020-01-24 13:30:00,23.57,23.58,23.55,23.56,27390.0,23.57,23.58,23.55,23.56,27390.0
2020-01-24 13:40:00,23.56,23.59,23.53,23.54,49010.0,23.56,23.59,23.53,23.54,49010.0
2020-01-24 13:50:00,23.53,23.59,23.53,23.59,36450.0,23.53,23.59,23.53,23.59,36450.0
2020-01-24 14:00:00,23.59,23.6,23.55,23.58,34750.0,23.59,23.6,23.55,23.58,34750.0
2020-01-24 14:10:00,23.58,23.6,23.51,23.52,44575.0,23.58,23.6,23.51,23.52,44575.0
2020-01-24 14:20:00,23.53,23.53,23.47,23.5,34465.0,23.53,23.53,23.47,23.5,34465.0
2020-01-24 14:30:00,23.5,23.56,23.5,23.55,17300.0,23.5,23.56,23.5,23.55,17300.0
2020-01-24 14:40:00,23.57,23.58,23.51,23.55,40055.0,23.57,23.58,23.51,23.55,40055.0
2020-01-24 14:50:00,23.57,23.6,23.57,23.6,22430.0,23.57,23.6,23.57,23.6,22430.0
2020-01-24 15:00:00,23.6,23.61,23.57,23.59,63595.0,23.6,23.61,23.57,23.59,63595.0
2020-01-24 15:10:00,23.6,23.6,23.58,23.59,47610.0,23.6,23.6,23.58,23.59,47610.0
2020-01-24 15:20:00,23.59,23.6,23.58,23.58,60640.0,23.59,23.6,23.58,23.58,60640.0
2020-01-24 15:30:00,23.58,23.6,23.53,23.57,106470.0,23.58,23.6,23.53,23.57,106470.0
2020-01-24 15:40:00,23.57,23.6,23.54,23.59,140130.0,23.57,23.6,23.54,23.59,140130.0
2020-01-24 15:50:00,23.59,23.62,23.57,23.6,540235.0,23.59,23.62,23.57,23.6,540235.0
2020-01-27 09:30:00,22.98,22.98,22.41,22.93,597260.0,22.98,22.98,22.41,22.93,597260.0
2020-01-27 09:40:00,22.9,23.0,22.84,22.89,113535.0,22.9,23.0,22.84,22.89,113535.0
2020-01-27 09:50:00,22.88,22.98,22.85,22.92,164590.0,22.88,22.98,22.85,22.92,164590.0
2020-01-27 10:00:00,22.91,23.02,22.85,23.02,93310.0,22.91,23.02,22.85,23.02,93310.0
2020-01-27 10:10:00,23.03,23.03,22.96,22.98,87575.0,23.03,23.03,22.96,22.98,87575.0
2020-01-27 10:20:00,22.98,23.11,22.98,23.07,70450.0,22.98,23.11,22.98,23.07,70450.0
2020-01-27 10:30:00,23.07,23.16,23.07,23.13,63225.0,23.07,23.16,23.07,23.13,63225.0
2020-01-27 10:40:00,23.12,23.14,23.06,23.09,28565.0,23.12,23.14,23.06,23.09,28565.0
2020-01-27 10:50:00,23.09,23.11,23.04,23.08,35405.0,23.09,23.11,23.04,23.08,35405.0
2020-01-27 11:00:00,23.08,23.11,23.07,23.1,36235.0,23.08,23.11,23.07,23.1,36235.0
2020-01-27 11:10:00,23.1,23.1,23.05,23.05,37735.0,23.1,23.1,23.05,23.05,37735.0
2020-01-27 11:20:00,23.04,23.1,23.02,23.1,37205.0,23.04,23.1,23.02,23.1,37205.0
2020-01-27 11:30:00,23.09,23.13,23.06,23.1,151570.0,23.09,23.13,23.06,23.1,151570.0
2020-01-27 11:40:00,23.11,23.16,23.08,23.09,95515.0,23.11,23.16,23.08,23.09,95515.0
2020-01-27 11:50:00,23.09,23.14,23.08,23.14,141860.0,23.09,23.14,23.08,23.14,141860.0
2020-01-27 12:00:00,23.14,23.16,23.11,23.13,70470.0,23.14,23.16,23.11,23.13,70470.0
2020-01-27 12:10:00,23.14,23.14,23.1,23.11,58340.0,23.14,23.14,23.1,23.11,58340.0
2020-01-27 12:20:00,23.12,23.14,23.1,23.12,138760.0,23.12,23.14,23.1,23.12,138760.0
2020-01-27 12:30:00,23.13,23.13,23.1,23.1,33760.0,23.13,23.13,23.1,23.1,33760.0
2020-01-27 12:40:00,23.1,23.13,23.09,23.12,32490.0,23.1,23.13,23.09,23.12,32490.0
2020-01-27 12:50:00,23.13,23.13,23.06,23.08,20590.0,23.13,23.13,23.06,23.08,20590.0
2020-01-27 13:00:00,23.07,23.08,23.0,23.0,64135.0,23.07,23.08,23.0,23.0,64135.0
2020-01-27 13:10:00,23.01,23.05,22.99,23.05,62975.0,23.01,23.05,22.99,23.05,62975.0
2020-01-27 13:20:00,23.06,23.06,23.0,23.02,108305.0,23.06,23.06,23.0,23.02,108305.0
2020-01-27 13:30:00,23.01,23.04,23.0,23.03,52475.0,23.01,23.04,23.0,23.03,52475.0
2020-01-27 13:40:00,23.04,23.05,23.01,23.05,134305.0,23.04,23.05,23.01,23.05,134305.0
2020-01-27 13:50:00,23.05,23.06,23.02,23.04,30645.0,23.05,23.06,23.02,23.04,30645.0
2020-01-27 14:00:00,23.04,23.04,22.99,22.99,57915.0,23.04,23.04,22.99,22.99,57915.0
2020-01-27 14:10:00,22.99,23.03,22.99,23.01,22670.0,22.99,23.03,22.99,23.01,22670.0
2020-01-27 14:20:00,23.0,23.01,22.95,23.01,72355.0,23.0,23.01,22.95,23.01,72355.0
2020-01-27 14:30:00,23.0,23.02,22.99,23.0,18300.0,23.0,23.02,22.99,23.0,18300.0
2020-01-27 14:40:00,23.0,23.01,22.95,22.96,21605.0,23.0,23.01,22.95,22.96,21605.0
2020-01-27 14:50:00,22.96,22.97,22.9,22.94,69975.0,22.96,22.97,22.9,22.94,69975.0
2020-01-27 15:00:00,22.94,22.94,22.91,22.91,27250.0,22.94,22.94,22.91,22.91,27250.0
2020-01-27 15:10:00,22.91,22.92,22.88,22.92,93385.0,22.91,22.92,22.88,22.92,93385.0
2020-01-27 15:20:00,22.91,22.97,22.85,22.92,243680.0,22.91,22.97,22.85,22.92,243680.0
2020-01-27 15:30:00,22.92,22.94,22.89,22.92,135855.0,22.92,22.94,22.89,22.92,135855.0
2020-01-27 15:40:00,22.92,22.93,22.9,22.91,101285.0,22.92,22.93,22.9,22.91,101285.0
2020-01-27 15:50:00,22.9,22.91,22.87,22.9,300590.0,22.9,22.91,22.87,22.9,300590.0
2020-01-28 09:30:00,23.0,23.14,22.99,23.08,164755.0,23.0,23.14,22.99,23.08,164755.0
2020-01-28 09:40:00,23.06,23.18,23.04,23.18,59590.0,23.06,23.18,23.04,23.18,59590.0
2020-01-28 09:50:00,23.18,23.22,23.12,23.21,112190.0,23.18,23.22,23.12,23.21,112190.0
2020-01-28 10:00:00,23.2,23.22,23.13,23.2,43245.0,23.2,23.22,23.13,23.2,43245.0
2020-01-28 10:10:00,23.2,23.23,23.16,23.19,63285.0,23.2,23.23,23.16,23.19,63285.0
2020-01-28 10:20:00,23.19,23.25,23.17,23.24,71825.0,23.19,23.25,23.17,23.24,71825.0
2020-01-28 10:30:00,23.25,23.25,23.21,23.23,83935.0,23.25,23.25,23.21,23.23,83935.0
2020-01-28 10:40:00,23.24,23.31,23.24,23.28,264710.0,23.24,23.31,23.24,23.28,264710.0
2020-01-28 10:50:00,23.29,23.33,23.26,23.33,22275.0,23.29,23.33,23.26,23.33,22275.0
2020-01-28 11:00:00,23.32,23.34,23.3,23.34,32060.0,23.32,23.34,23.3,23.34,32060.0
2020-01-28 11:10:00,23.33,23.42,23.32,23.39,33245.0,23.33,23.42,23.32,23.39,33245.0
2020-01-28 11:20:00,23.39,23.4,23.34,23.4,30455.0,23.39,23.4,23.34,23.4,30455.0
2020-01-28 11:30:00,23.4,23.41,23.35,23.35,34570.0,23.4,23.41,23.35,23.35,34570.0
2020-01-28 11:40:00,23.36,23.37,23.32,23.37,36125.0,23.36,23.37,23.32,23.37,36125.0
2020-01-28 11:50:00,23.39,23.41,23.37,23.4,32850.0,23.39,23.41,23.37,23.4,32850.0
2020-01-28 12:00:00,23.4,23.4,23.34,23.36,17625.0,23.4,23.4,23.34,23.36,17625.0
2020-01-28 12:10:00,23.36,23.53,23.35,23.52,493795.0,23.36,23.53,23.35,23.52,493795.0
2020-01-28 12:20:00,23.51,23.52,23.43,23.48,519805.0,23.51,23.52,23.43,23.48,519805.0
2020-01-28 12:30:00,23.48,23.52,23.47,23.49,92815.0,23.48,23.52,23.47,23.49,92815.0
2020-01-28 12:40:00,23.49,23.5,23.45,23.49,30615.0,23.49,23.5,23.45,23.49,30615.0
2020-01-28 12:50:00,23.49,23.5,23.45,23.46,34900.0,23.49,23.5,23.45,23.46,34900.0
2020-01-28 13:00:00,23.46,23.47,23.41,23.42,34125.0,23.46,23.47,23.41,23.42,34125.0
2020-01-28 13:10:00,23.42,23.45,23.41,23.43,23025.0,23.42,23.45,23.41,23.43,23025.0
2020-01-28 13:20:00,23.42,23.43,23.41,23.42,29655.0,23.42,23.43,23.41,23.42,29655.0
2020-01-28 13:30:00,23.42,23.45,23.42,23.42,42700.0,23.42,23.45,23.42,23.42,42700.0
2020-01-28 13:40:00,23.41,23.47,23.4,23.47,29240.0,23.41,23.47,23.4,23.47,29240.0
2020-01-28 13:50:00,23.48,23.5,23.47,23.49,29145.0,23.48,23.5,23.47,23.49,29145.0
2020-01-28 14:00:00,23.49,23.51,23.48,23.5,25605.0,23.49,23.51,23.48,23.5,25605.0
2020-01-28 14:10:00,23.51,23.51,23.49,23.51,23445.0,23.51,23.51,23.49,23.51,23445.0
2020-01-28 14:20:00,23.52,23.52,23.47,23.47,40070.0,23.52,23.52,23.47,23.47,40070.0
2020-01-28 14:30:00,23.47,23.53,23.47,23.53,37205.0,23.47,23.53,23.47,23.53,37205.0
2020-01-28 14:40:00,23.53,23.54,23.5,23.51,35020.0,23.53,23.54,23.5,23.51,35020.0
2020-01-28 14:50:00,23.52,23.52,23.49,23.5,25565.0,23.52,23.52,23.49,23.5,25565.0
2020-01-28 15:00:00,23.5,23.52,23.48,23.49,62620.0,23.5,23.52,23.48,23.49,62620.0
2020-01-28 15:10:00,23.48,23.5,23.48,23.5,20795.0,23.48,23.5,23.48,23.5,20795.0
2020-01-28 15:20:00,23.5,23.52,23.5,23.52,49080.0,23.5,23.52,23.5,23.52,49080.0
2020-01-28 15:30:00,23.52,23.54,23.49,23.49,71320.0,23.52,23.54,23.49,23.49,71320.0
2020-01-28 15:40:00,23.48,23.53,23.48,23.52,80385.0,23.48,23.53,23.48,23.52,80385.0
2020-01-28 15:50:00,23.52,23.52,23.49,23.51,213890.0,23.52,23.52,23.49,23.51,213890.0
2020-01-29 09:30:00,23.6,23.75,23.56,23.62,140695.0,23.6,23.75,23.56,23.62,140695.0
2020-01-29 09:40:00,23.61,23.77,23.6,23.62,145100.0,23.61,23.77,23.6,23.62,145100.0
2020-01-29 09:50:00,23.62,23.68,23.54,23.6,102525.0,23.62,23.68,23.54,23.6,102525.0
2020-01-29 10:00:00,23.55,23.55,23.46,23.47,46320.0,23.55,23.55,23.46,23.47,46320.0
2020-01-29 10:10:00,23.47,23.47,23.42,23.46,71380.0,23.47,23.47,23.42,23.46,71380.0
2020-01-29 10:20:00,23.46,23.5,23.46,23.47,38825.0,23.46,23.5,23.46,23.47,38825.0
2020-01-29 10:30:00,23.5,23.54,23.48,23.52,51490.0,23.5,23.54,23.48,23.52,51490.0
2020-01-29 10:40:00,23.53,23.55,23.49,23.53,59880.0,23.53,23.55,23.49,23.53,59880.0
2020-01-29 10:50:00,23.54,23.54,23.51,23.53,13775.0,23.54,23.54,23.51,23.53,13775.0
2020-01-29 11:00:00,23.54,23.55,23.51,23.51,70455.0,23.54,23.55,23.51,23.51,70455.0
2020-01-29 11:10:00,23.5,23.5,23.46,23.46,22050.0,23.5,23.5,23.46,23.46,22050.0
2020-01-29 11:20:00,23.47,23.52,23.47,23.5,28005.0,23.47,23.52,23.47,23.5,28005.0
2020-01-29 11:30:00,23.5,23.51,23.48,23.5,52895.0,23.5,23.51,23.48,23.5,52895.0
2020-01-29 11:40:00,23.51,23.56,23.49,23.54,16750.0,23.51,23.56,23.49,23.54,16750.0
2020-01-29 11:50:00,23.54,23.57,23.54,23.57,18000.0,23.54,23.57,23.54,23.57,18000.0
2020-01-29 12:00:00,23.56,23.59,23.55,23.57,68200.0,23.56,23.59,23.55,23.57,68200.0
2020-01-29 12:10:00,23.58,23.59,23.57,23.59,21260.0,23.58,23.59,23.57,23.59,21260.0
2020-01-29 12:20:00,23.59,23.6,23.58,23.59,19590.0,23.59,23.6,23.58,23.59,19590.0
2020-01-29 12:30:00,23.6,23.6,23.56,23.57,16500.0,23.6,23.6,23.56,23.57,16500.0
2020-01-29 12:40:00,23.56,23.58,23.56,23.58,34865.0,23.56,23.58,23.56,23.58,34865.0
2020-01-29 12:50:00,23.58,23.58,23.53,23.54,46680.0,23.58,23.58,23.53,23.54,46680.0
2020-01-29 13:00:00,23.54,23.58,23.53,23.54,25150.0,23.54,23.58,23.53,23.54,25150.0
2020-01-29 13:10:00,23.55,23.56,23.54,23.56,12620.0,23.55,23.56,23.54,23.56,12620.0
2020-01-29 13:20:00,23.56,23.58,23.56,23.58,15075.0,23.56,23.58,23.56,23.58,15075.0
2020-01-29 13:30:00,23.58,23.58,23.55,23.56,13255.0,23.58,23.58,23.55,23.56,13255.0
2020-01-29 13:40:00,23.57,23.57,23.54,23.55,12750.0,23.57,23.57,23.54,23.55,12750.0
2020-01-29 13:50:00,23.54,23.55,23.48,23.48,24485.0,23.54,23.55,23.48,23.48,24485.0
2020-01-29 14:00:00,23.48,23.59,23.48,23.56,25420.0,23.48,23.59,23.48,23.56,25420.0
2020-01-29 14:10:00,23.55,23.56,23.54,23.56,26425.0,23.55,23.56,23.54,23.56,26425.0
2020-01-29 14:20:00,23.56,23.59,23.55,23.59,40430.0,23.56,23.59,23.55,23.59,40430.0
2020-01-29 14:30:00,23.6,23.63,23.59,23.63,47380.0,23.6,23.63,23.59,23.63,47380.0
2020-01-29 14:40:00,23.63,23.65,23.6,23.62,51215.0,23.63,23.65,23.6,23.62,51215.0
2020-01-29 14:50:00,23.62,23.62,23.57,23.58,23930.0,23.62,23.62,23.57,23.58,23930.0
2020-01-29 15:00:00,23.58,23.61,23.55,23.56,23590.0,23.58,23.61,23.55,23.56,23590.0
2020-01-29 15:10:00,23.55,23.55,23.48,23.51,52710.0,23.55,23.55,23.48,23.51,52710.0
2020-01-29 15:20:00,23.51,23.51,23.45,23.49,35715.0,23.51,23.51,23.45,23.49,35715.0
2020-01-29 15:30:00,23.49,23.51,23.46,23.48,68275.0,23.49,23.51,23.46,23.48,68275.0
2020-01-29 15:40:00,23.47,23.48,23.45,23.46,51905.0,23.47,23.48,23.45,23.46,51905.0
2020-01-29 15:50:00,23.44,23.49,23.44,23.45,288305.0,23.44,23.49,23.44,23.45,288305.0
2020-01-30 09:30:00,23.28,23.67,23.27,23.53,120285.0,23.28,23.67,23.27,23.53,120285.0
2020-01-30 09:40:00,23.56,23.58,23.45,23.47,45685.0,23.56,23.58,23.45,23.47,45685.0
2020-01-30 09:50:00,23.48,23.5,23.37,23.37,168555.0,23.48,23.5,23.37,23.37,168555.0
2020-01-30 10:00:00,23.37,23.45,23.32,23.45,108550.0,23.37,23.45,23.32,23.45,108550.0
2020-01-30 10:10:00,23.46,23.46,23.36,23.4,51090.0,23.46,23.46,23.36,23.4,51090.0
2020-01-30 10:20:00,23.4,23.42,23.33,23.38,65455.0,23.4,23.42,23.33,23.38,65455.0
2020-01-30 10:30:00,23.36,23.41,23.3,23.31,37430.0,23.36,23.41,23.3,23.31,37430.0
2020-01-30 10:40:00,23.31,23.38,23.28,23.38,80195.0,23.31,23.38,23.28,23.38,80195.0
2020-01-30 10:50:00,23.38,23.38,23.27,23.27,53780.0,23.38,23.38,23.27,23.27,53780.0
2020-01-30 11:00:00,23.27,23.28,23.21,23.21,37980.0,23.27,23.28,23.21,23.21,37980.0
2020-01-30 11:10:00,23.22,23.35,23.22,23.34,50305.0,23.22,23.35,23.22,23.34,50305.0
2020-01-30 11:20:00,23.33,23.36,23.31,23.36,31010.0,23.33,23.36,23.31,23.36,31010.0
2020-01-30 11:30:00,23.36,23.41,23.35,23.39,41410.0,23.36,23.41,23.35,23.39,41410.0
2020-01-30 11:40:00,23.4,23.41,23.39,23.4,362505.0,23.4,23.41,23.39,23.4,362505.0
2020-01-30 11:50:00,23.4,23.43,23.37,23.38,78770.0,23.4,23.43,23.37,23.38,78770.0
2020-01-30 12:00:00,23.37,23.38,23.3,23.3,56500.0,23.37,23.38,23.3,23.3,56500.0
2020-01-30 12:10:00,23.3,23.33,23.3,23.33,26260.0,23.3,23.33,23.3,23.33,26260.0
2020-01-30 12:20:00,23.33,23.34,23.28,23.28,16280.0,23.33,23.34,23.28,23.28,16280.0
2020-01-30 12:30:00,23.28,23.3,23.24,23.27,22775.0,23.28,23.3,23.24,23.27,22775.0
2020-01-30 12:40:00,23.24,23.27,23.21,23.21,21550.0,23.24,23.27,23.21,23.21,21550.0
2020-01-30 12:50:00,23.22,23.28,23.22,23.26,17130.0,23.22,23.28,23.22,23.26,17130.0
2020-01-30 13:00:00,23.27,23.3,23.27,23.27,20105.0,23.27,23.3,23.27,23.27,20105.0
2020-01-30 13:10:00,23.28,23.31,23.28,23.28,39280.0,23.28,23.31,23.28,23.28,39280.0
2020-01-30 13:20:00,23.27,23.3,23.27,23.3,15000.0,23.27,23.3,23.27,23.3,15000.0
2020-01-30 13:30:00,23.29,23.33,23.29,23.32,16860.0,23.29,23.33,23.29,23.32,16860.0
2020-01-30 13:40:00,23.32,23.37,23.3,23.31,80615.0,23.32,23.37,23.3,23.31,80615.0
2020-01-30 13:50:00,23.3,23.35,23.3,23.35,24895.0,23.3,23.35,23.3,23.35,24895.0
2020-01-30 14:00:00,23.35,23.39,23.35,23.39,15000.0,23.35,23.39,23.35,23.39,15000.0
2020-01-30 14:10:00,23.42,23.44,23.4,23.44,21080.0,23.42,23.44,23.4,23.44,21080.0
2020-01-30 14:20:00,23.45,23.45,23.43,23.45,17200.0,23.45,23.45,23.43,23.45,17200.0
2020-01-30 14:30:00,23.44,23.46,23.41,23.44,29500.0,23.44,23.46,23.41,23.44,29500.0
2020-01-30 14:40:00,23.44,23.52,23.41,23.47,32100.0,23.44,23.52,23.41,23.47,32100.0
2020-01-30 14:50:00,23.49,23.51,23.42,23.5,39585.0,23.49,23.51,23.42,23.5,39585.0
2020-01-30 15:00:00,23.51,23.54,23.46,23.46,46400.0,23.51,23.54,23.46,23.46,46400.0
2020-01-30 15:10:00,23.46,23.53,23.46,23.53,51685.0,23.46,23.53,23.46,23.53,51685.0
2020-01-30 15:20:00,23.52,23.55,23.5,23.5,43530.0,23.52,23.55,23.5,23.5,43530.0
2020-01-30 15:30:00,23.5,23.56,23.5,23.55,45285.0,23.5,23.56,23.5,23.55,45285.0
2020-01-30 15:40:00,23.56,23.64,23.56,23.63,103290.0,23.56,23.64,23.56,23.63,103290.0
2020-01-30 15:50:00,23.61,23.68,23.61,23.67,351270.0,23.61,23.68,23.61,23.67,351270.0
2020-01-31 09:30:00,23.7,23.74,23.53,23.55,148970.0,23.7,23.74,23.53,23.55,148970.0
2020-01-31 09:40:00,23.55,23.62,23.35,23.41,63950.0,23.55,23.62,23.35,23.41,63950.0
2020-01-31 09:50:00,23.44,23.45,23.32,23.35,85715.0,23.44,23.45,23.32,23.35,85715.0
2020-01-31 10:00:00,23.35,23.37,23.22,23.24,79535.0,23.35,23.37,23.22,23.24,79535.0
2020-01-31 10:10:00,23.24,23.26,23.14,23.17,82050.0,23.24,23.26,23.14,23.17,82050.0
2020-01-31 10:20:00,23.17,23.17,23.07,23.08,145280.0,23.17,23.17,23.07,23.08,145280.0
2020-01-31 10:30:00,23.1,23.12,23.04,23.05,104750.0,23.1,23.12,23.04,23.05,104750.0
2020-01-31 10:40:00,23.05,23.05,22.97,23.0,123855.0,23.05,23.05,22.97,23.0,123855.0
2020-01-31 10:50:00,23.01,23.05,22.96,22.96,96180.0,23.01,23.05,22.96,22.96,96180.0
2020-01-31 11:00:00,22.96,23.03,22.91,22.96,103145.0,22.96,23.03,22.91,22.96,103145.0
2020-01-31 11:10:00,22.98,23.04,22.95,23.01,62510.0,22.98,23.04,22.95,23.01,62510.0
2020-01-31 11:20:00,23.01,23.05,22.96,23.0,56075.0,23.01,23.05,22.96,23.0,56075.0
2020-01-31 11:30:00,23.01,23.06,22.97,22.98,36730.0,23.01,23.06,22.97,22.98,36730.0
2020-01-31 11:40:00,23.0,23.12,23.0,23.11,20750.0,23.0,23.12,23.0,23.11,20750.0
2020-01-31 11:50:00,23.11,23.15,23.1,23.15,38705.0,23.11,23.15,23.1,23.15,38705.0
2020-01-31 12:00:00,23.15,23.18,23.13,23.13,22250.0,23.15,23.18,23.13,23.13,22250.0
2020-01-31 12:10:00,23.13,23.14,23.11,23.12,23670.0,23.13,23.14,23.11,23.12,23670.0
2020-01-31 12:20:00,23.12,23.17,23.12,23.17,26400.0,23.12,23.17,23.12,23.17,26400.0
2020-01-31 12:30:00,23.17,23.17,23.06,23.06,34915.0,23.17,23.17,23.06,23.06,34915.0
2020-01-31 12:40:00,23.07,23.14,23.07,23.09,34530.0,23.07,23.14,23.07,23.09,34530.0
2020-01-31 12:50:00,23.1,23.1,23.03,23.07,57320.0,23.1,23.1,23.03,23.07,57320.0
2020-01-31 13:00:00,23.08,23.12,23.08,23.09,29650.0,23.08,23.12,23.08,23.09,29650.0
2020-01-31 13:10:00,23.1,23.11,23.06,23.1,32300.0,23.1,23.11,23.06,23.1,32300.0
2020-01-31 13:20:00,23.09,23.12,23.08,23.12,40695.0,23.09,23.12,23.08,23.12,40695.0
2020-01-31 13:30:00,23.12,23.12,23.07,23.09,24150.0,23.12,23.12,23.07,23.09,24150.0
2020-01-31 13:40:00,23.1,23.13,23.09,23.13,24945.0,23.1,23.13,23.09,23.13,24945.0
2020-01-31 13:50:00,23.14,23.18,23.13,23.18,27205.0,23.14,23.18,23.13,23.18,27205.0
2020-01-31 14:00:00,23.19,23.24,23.19,23.2,64845.0,23.19,23.24,23.19,23.2,64845.0
2020-01-31 14:10:00,23.2,23.23,23.18,23.23,38945.0,23.2,23.23,23.18,23.23,38945.0
2020-01-31 14:20:00,23.23,23.23,23.14,23.15,47250.0,23.23,23.23,23.14,23.15,47250.0
2020-01-31 14:30:00,23.15,23.25,23.15,23.22,57185.0,23.15,23.25,23.15,23.22,57185.0
2020-01-31 14:40:00,23.22,23.22,23.13,23.14,63090.0,23.22,23.22,23.13,23.14,63090.0
2020-01-31 14:50:00,23.14,23.15,23.07,23.1,71635.0,23.14,23.15,23.07,23.1,71635.0
2020-01-31 15:00:00,23.11,23.12,23.05,23.06,54920.0,23.11,23.12,23.05,23.06,54920.0
2020-01-31 15:10:00,23.06,23.07,23.02,23.06,58330.0,23.06,23.07,23.02,23.06,58330.0
2020-01-31 15:20:00,23.07,23.09,23.04,23.04,46870.0,23.07,23.09,23.04,23.04,46870.0
2020-01-31 15:30:00,23.04,23.04,23.0,23.01,76340.0,23.04,23.04,23.0,23.01,76340.0
2020-01-31 15:40:00,23.01,23.09,23.0,23.05,114995.0,23.01,23.09,23.0,23.05,114995.0
2020-01-31 15:50:00,23.05,23.12,23.04,23.07,261370.0,23.05,23.12,23.04,23.07,261370.0
2020-02-03 09:30:00,23.17,23.46,23.1,23.29,263805.0,23.17,23.46,23.1,23.29,263805.0
2020-02-03 09:40:00,23.3,23.44,23.26,23.3,75775.0,23.3,23.44,23.26,23.3,75775.0
2020-02-03 09:50:00,23.29,23.35,23.27,23.32,127960.0,23.29,23.35,23.27,23.32,127960.0
2020-02-03 10:00:00,23.34,23.37,23.26,23.3,60655.0,23.34,23.37,23.26,23.3,60655.0
2020-02-03 10:10:00,23.3,23.39,23.26,23.39,80940.0,23.3,23.39,23.26,23.39,80940.0
2020-02-03 10:20:00,23.4,23.5,23.37,23.47,92465.0,23.4,23.5,23.37,23.47,92465.0
2020-02-03 10:30:00,23.46,23.47,23.37,23.38,89115.0,23.46,23.47,23.37,23.38,89115.0
2020-02-03 10:40:00,23.38,23.38,23.35,23.35,60355.0,23.38,23.38,23.35,23.35,60355.0
2020-02-03 10:50:00,23.35,23.35,23.26,23.27,84110.0,23.35,23.35,23.26,23.27,84110.0
2020-02-03 11:00:00,23.27,23.37,23.27,23.35,155790.0,23.27,23.37,23.27,23.35,155790.0
2020-02-03 11:10:00,23.34,23.36,23.31,23.34,49090.0,23.34,23.36,23.31,23.34,49090.0
2020-02-03 11:20:00,23.35,23.39,23.31,23.31,36215.0,23.35,23.39,23.31,23.31,36215.0
2020-02-03 11:30:00,23.32,23.32,23.26,23.26,45740.0,23.32,23.32,23.26,23.26,45740.0
2020-02-03 11:40:00,23.27,23.27,23.19,23.2,74500.0,23.27,23.27,23.19,23.2,74500.0
2020-02-03 11:50:00,23.2,23.25,23.19,23.23,39155.0,23.2,23.25,23.19,23.23,39155.0
2020-02-03 12:00:00,23.24,23.26,23.22,23.22,57180.0,23.24,23.26,23.22,23.22,57180.0
2020-02-03 12:10:00,23.22,23.28,23.2,23.27,47945.0,23.22,23.28,23.2,23.27,47945.0
2020-02-03 12:20:00,23.28,23.29,23.26,23.26,34315.0,23.28,23.29,23.26,23.26,34315.0
2020-02-03 12:30:00,23.27,23.29,23.25,23.29,21110.0,23.27,23.29,23.25,23.29,21110.0
2020-02-03 12:40:00,23.31,23.31,23.29,23.3,27820.0,23.31,23.31,23.29,23.3,27820.0
2020-02-03 12:50:00,23.29,23.35,23.29,23.33,30040.0,23.29,23.35,23.29,23.33,30040.0
2020-02-03 13:00:00,23.32,23.33,23.29,23.3,41205.0,23.32,23.33,23.29,23.3,41205.0
2020-02-03 13:10:00,23.3,23.3,23.21,23.26,46575.0,23.3,23.3,23.21,23.26,46575.0
2020-02-03 13:20:00,23.26,23.28,23.24,23.24,30645.0,23.26,23.28,23.24,23.24,30645.0
2020-02-03 13:30:00,23.24,23.31,23.23,23.3,42115.0,23.24,23.31,23.23,23.3,42115.0
2020-02-03 13:40:00,23.3,23.31,23.27,23.29,48005.0,23.3,23.31,23.27,23.29,48005.0
2020-02-03 13:50:00,23.28,23.29,23.26,23.28,56370.0,23.28,23.29,23.26,23.28,56370.0
2020-02-03 14:00:00,23.28,23.3,23.23,23.24,35075.0,23.28,23.3,23.23,23.24,35075.0
2020-02-03 14:10:00,23.23,23.23,23.21,23.22,53725.0,23.23,23.23,23.21,23.22,53725.0
2020-02-03 14:20:00,23.24,23.28,23.23,23.27,40420.0,23.24,23.28,23.23,23.27,40420.0
2020-02-03 14:30:00,23.27,23.29,23.21,23.26,25650.0,23.27,23.29,23.21,23.26,25650.0
2020-02-03 14:40:00,23.25,23.29,23.24,23.28,32745.0,23.25,23.29,23.24,23.28,32745.0
2020-02-03 14:50:00,23.29,23.33,23.27,23.33,62330.0,23.29,23.33,23.27,23.33,62330.0
2020-02-03 15:00:00,23.33,23.36,23.33,23.33,44505.0,23.33,23.36,23.33,23.33,44505.0
2020-02-03 15:10:00,23.34,23.35,23.31,23.32,35010.0,23.34,23.35,23.31,23.32,35010.0
2020-02-03 15:20:00,23.32,23.35,23.32,23.34,36940.0,23.32,23.35,23.32,23.34,36940.0
2020-02-03 15:30:00,23.33,23.35,23.31,23.31,77880.0,23.33,23.35,23.31,23.31,77880.0
2020-02-03 15:40:00,23.31,23.32,23.27,23.27,87875.0,23.31,23.32,23.27,23.27,87875.0
2020-02-03 15:50:00,23.27,23.31,23.26,23.29,234550.0,23.27,23.31,23.26,23.29,234550.0
2020-02-04 09:30:00,23.6,24.01,23.44,23.5,276395.0,23.6,24.01,23.44,23.5,276395.0
2020-02-04 09:40:00,23.47,23.69,23.47,23.65,115415.0,23.47,23.69,23.47,23.65,115415.0
2020-02-04 09:50:00,23.66,23.7,23.53,23.56,100115.0,23.66,23.7,23.53,23.56,100115.0
2020-02-04 10:00:00,23.57,23.58,23.52,23.56,144940.0,23.57,23.58,23.52,23.56,144940.0
2020-02-04 10:10:00,23.56,23.6,23.52,23.57,103935.0,23.56,23.6,23.52,23.57,103935.0
2020-02-04 10:20:00,23.56,23.69,23.56,23.69,122955.0,23.56,23.69,23.56,23.69,122955.0
2020-02-04 10:30:00,23.68,23.75,23.66,23.75,99020.0,23.68,23.75,23.66,23.75,99020.0
2020-02-04 10:40:00,23.76,23.83,23.76,23.8,135460.0,23.76,23.83,23.76,23.8,135460.0
2020-02-04 10:50:00,23.8,23.81,23.76,23.78,64125.0,23.8,23.81,23.76,23.78,64125.0
2020-02-04 11:00:00,23.79,23.9,23.78,23.87,158145.0,23.79,23.9,23.78,23.87,158145.0
2020-02-04 11:10:00,23.87,23.9,23.85,23.86,50415.0,23.87,23.9,23.85,23.86,50415.0
2020-02-04 11:20:00,23.86,23.93,23.84,23.93,60450.0,23.86,23.93,23.84,23.93,60450.0
2020-02-04 11:30:00,23.91,23.96,23.9,23.95,59210.0,23.91,23.96,23.9,23.95,59210.0
2020-02-04 11:40:00,23.96,23.98,23.93,23.98,68600.0,23.96,23.98,23.93,23.98,68600.0
2020-02-04 11:50:00,23.98,24.01,23.96,24.01,84525.0,23.98,24.01,23.96,24.01,84525.0
2020-02-04 12:00:00,24.02,24.03,23.99,24.01,58100.0,24.02,24.03,23.99,24.01,58100.0
2020-02-04 12:10:00,24.0,24.02,23.98,24.0,48755.0,24.0,24.02,23.98,24.0,48755.0
2020-02-04 12:20:00,24.0,24.03,23.99,24.03,43100.0,24.0,24.03,23.99,24.03,43100.0
2020-02-04 12:30:00,24.03,24.04,23.96,23.98,45775.0,24.03,24.04,23.96,23.98,45775.0
2020-02-04 12:40:00,23.98,23.98,23.95,23.96,45805.0,23.98,23.98,23.95,23.96,45805.0
2020-02-04 12:50:00,23.96,23.98,23.94,23.95,31180.0,23.96,23.98,23.94,23.95,31180.0
2020-02-04 13:00:00,23.96,23.99,23.95,23.95,18445.0,23.96,23.99,23.95,23.95,18445.0
2020-02-04 13:10:00,23.95,23.96,23.92,23.93,63785.0,23.95,23.96,23.92,23.93,63785.0
2020-02-04 13:20:00,23.92,23.96,23.92,23.95,36655.0,23.92,23.96,23.92,23.95,36655.0
2020-02-04 13:30:00,23.95,23.97,23.92,23.96,57115.0,23.95,23.97,23.92,23.96,57115.0
2020-02-04 13:40:00,23.95,23.97,23.94,23.97,33395.0,23.95,23.97,23.94,23.97,33395.0
2020-02-04 13:50:00,23.98,23.99,23.96,23.98,30345.0,23.98,23.99,23.96,23.98,30345.0
2020-02-04 14:00:00,23.99,24.02,23.98,24.02,44695.0,23.99,24.02,23.98,24.02,44695.0
2020-02-04 14:10:00,24.02,24.02,23.99,23.99,62110.0,24.02,24.02,23.99,23.99,62110.0
2020-02-04 14:20:00,23.99,24.03,23.98,24.02,48695.0,23.99,24.03,23.98,24.02,48695.0
2020-02-04 14:30:00,24.02,24.04,23.99,24.0,63365.0,24.02,24.04,23.99,24.0,63365.0
2020-02-04 14:40:00,24.0,24.05,23.99,24.05,42620.0,24.0,24.05,23.99,24.05,42620.0
2020-02-04 14:50:00,24.05,24.07,24.02,24.03,52400.0,24.05,24.07,24.02,24.03,52400.0
2020-02-04 15:00:00,24.03,24.07,24.02,24.03,32865.0,24.03,24.07,24.02,24.03,32865.0
2020-02-04 15:10:00,24.03,24.03,24.0,24.0,46040.0,24.03,24.03,24.0,24.0,46040.0
2020-02-04 15:20:00,24.0,24.03,24.0,24.0,83125.0,24.0,24.03,24.0,24.0,83125.0
2020-02-04 15:30:00,24.0,24.05,24.0,24.02,60575.0,24.0,24.05,24.0,24.02,60575.0
2020-02-04 15:40:00,24.02,24.06,24.01,24.05,93160.0,24.02,24.06,24.01,24.05,93160.0
2020-02-04 15:50:00,24.04,24.05,24.0,24.01,248825.0,24.04,24.05,24.0,24.01,248825.0
2020-02-05 09:30:00,24.21,24.3,23.95,24.0,363725.0,24.21,24.3,23.95,24.0,363725.0
2020-02-05 09:40:00,23.99,24.03,23.83,23.94,143985.0,23.99,24.03,23.83,23.94,143985.0
2020-02-05 09:50:00,23.94,24.13,23.88,24.11,70210.0,23.94,24.13,23.88,24.11,70210.0
2020-02-05 10:00:00,24.12,24.15,24.0,24.03,143015.0,24.12,24.15,24.0,24.03,143015.0
2020-02-05 10:10:00,24.01,24.08,23.97,23.98,258140.0,24.01,24.08,23.97,23.98,258140.0
2020-02-05 10:20:00,23.97,24.05,23.9,23.93,217255.0,23.97,24.05,23.9,23.93,217255.0
2020-02-05 10:30:00,23.92,23.94,23.86,23.87,92810.0,23.92,23.94,23.86,23.87,92810.0
2020-02-05 10:40:00,23.88,23.88,23.78,23.84,63940.0,23.88,23.88,23.78,23.84,63940.0
2020-02-05 10:50:00,23.86,23.88,23.8,23.8,58790.0,23.86,23.88,23.8,23.8,58790.0
2020-02-05 11:00:00,23.8,23.91,23.77,23.91,56980.0,23.8,23.91,23.77,23.91,56980.0
2020-02-05 11:10:00,23.9,23.96,23.9,23.95,40905.0,23.9,23.96,23.9,23.95,40905.0
2020-02-05 11:20:00,23.94,23.95,23.86,23.91,72365.0,23.94,23.95,23.86,23.91,72365.0
2020-02-05 11:30:00,23.9,23.98,23.82,23.84,233240.0,23.9,23.98,23.82,23.84,233240.0
2020-02-05 11:40:00,23.83,23.87,23.8,23.86,214625.0,23.83,23.87,23.8,23.86,214625.0
2020-02-05 11:50:00,23.85,23.89,23.83,23.88,87120.0,23.85,23.89,23.83,23.88,87120.0
2020-02-05 12:00:00,23.87,23.92,23.86,23.92,42930.0,23.87,23.92,23.86,23.92,42930.0
2020-02-05 12:10:00,23.92,23.94,23.87,23.88,51030.0,23.92,23.94,23.87,23.88,51030.0
2020-02-05 12:20:00,23.88,23.9,23.88,23.89,35435.0,23.88,23.9,23.88,23.89,35435.0
2020-02-05 12:30:00,23.88,23.9,23.87,23.89,34715.0,23.88,23.9,23.87,23.89,34715.0
2020-02-05 12:40:00,23.88,23.91,23.88,23.9,43875.0,23.88,23.91,23.88,23.9,43875.0
2020-02-05 12:50:00,23.9,23.93,23.89,23.9,57105.0,23.9,23.93,23.89,23.9,57105.0
2020-02-05 13:00:00,23.89,23.9,23.85,23.87,85790.0,23.89,23.9,23.85,23.87,85790.0
2020-02-05 13:10:00,23.85,23.9,23.84,23.86,29990.0,23.85,23.9,23.84,23.86,29990.0
2020-02-05 13:20:00,23.87,23.88,23.83,23.83,62570.0,23.87,23.88,23.83,23.83,62570.0
2020-02-05 13:30:00,23.84,23.89,23.84,23.88,116195.0,23.84,23.89,23.84,23.88,116195.0
2020-02-05 13:40:00,23.88,23.9,23.86,23.9,26965.0,23.88,23.9,23.86,23.9,26965.0
2020-02-05 13:50:00,23.9,23.9,23.86,23.87,35690.0,23.9,23.9,23.86,23.87,35690.0
2020-02-05 14:00:00,23.86,23.87,23.82,23.83,84050.0,23.86,23.87,23.82,23.83,84050.0
2020-02-05 14:10:00,23.82,23.84,23.82,23.82,42885.0,23.82,23.84,23.82,23.82,42885.0
2020-02-05 14:20:00,23.82,23.84,23.81,23.83,35815.0,23.82,23.84,23.81,23.83,35815.0
2020-02-05 14:30:00,23.84,23.86,23.82,23.84,119680.0,23.84,23.86,23.82,23.84,119680.0
2020-02-05 14:40:00,23.84,23.89,23.84,23.89,38345.0,23.84,23.89,23.84,23.89,38345.0
2020-02-05 14:50:00,23.9,23.94,23.9,23.92,37940.0,23.9,23.94,23.9,23.92,37940.0
2020-02-05 15:00:00,23.91,23.96,23.91,23.94,66540.0,23.91,23.96,23.91,23.94,66540.0
2020-02-05 15:10:00,23.94,23.96,23.92,23.92,137785.0,23.94,23.96,23.92,23.92,137785.0
2020-02-05 15:20:00,23.92,23.96,23.9,23.91,90650.0,23.92,23.96,23.9,23.91,90650.0
2020-02-05 15:30:00,23.91,23.91,23.87,23.9,120250.0,23.91,23.91,23.87,23.9,120250.0
2020-02-05 15:40:00,23.91,23.95,23.9,23.94,187960.0,23.91,23.95,23.9,23.94,187960.0
2020-02-05 15:50:00,23.93,23.96,23.91,23.96,357055.0,23.93,23.96,23.91,23.96,357055.0
2020-02-06 09:30:00,23.99,24.07,23.76,23.96,284530.0,23.99,24.07,23.76,23.96,284530.0
2020-02-06 09:40:00,23.96,24.21,23.96,24.2,94385.0,23.96,24.21,23.96,24.2,94385.0
2020-02-06 09:50:00,24.22,24.25,24.16,24.25,127560.0,24.22,24.25,24.16,24.25,127560.0
2020-02-06 10:00:00,24.25,24.34,24.2,24.25,191820.0,24.25,24.34,24.2,24.25,191820.0
2020-02-06 10:10:00,24.25,24.29,24.19,24.2,79630.0,24.25,24.29,24.19,24.2,79630.0
2020-02-06 10:20:00,24.2,24.28,24.14,24.14,144745.0,24.2,24.28,24.14,24.14,144745.0
2020-02-06 10:30:00,24.15,24.16,24.11,24.14,127810.0,24.15,24.16,24.11,24.14,127810.0
2020-02-06 10:40:00,24.14,24.14,24.08,24.08,71965.0,24.14,24.14,24.08,24.08,71965.0
2020-02-06 10:50:00,24.07,24.09,24.04,24.07,102865.0,24.07,24.09,24.04,24.07,102865.0
2020-02-06 11:00:00,24.08,24.18,24.07,24.13,109885.0,24.08,24.18,24.07,24.13,109885.0
2020-02-06 11:10:00,24.14,24.23,24.14,24.15,133715.0,24.14,24.23,24.14,24.15,133715.0
2020-02-06 11:20:00,24.14,24.2,24.12,24.19,82585.0,24.14,24.2,24.12,24.19,82585.0
2020-02-06 11:30:00,24.19,24.22,24.19,24.22,47180.0,24.19,24.22,24.19,24.22,47180.0
2020-02-06 11:40:00,24.23,24.23,24.13,24.14,66095.0,24.23,24.23,24.13,24.14,66095.0
2020-02-06 11:50:00,24.14,24.14,24.11,24.11,80425.0,24.14,24.14,24.11,24.11,80425.0
2020-02-06 12:00:00,24.12,24.15,24.1,24.14,188110.0,24.12,24.15,24.1,24.14,188110.0
2020-02-06 12:10:00,24.15,24.15,24.09,24.11,81935.0,24.15,24.15,24.09,24.11,81935.0
2020-02-06 12:20:00,24.11,24.14,24.09,24.14,63610.0,24.11,24.14,24.09,24.14,63610.0
2020-02-06 12:30:00,24.15,24.21,24.15,24.21,73145.0,24.15,24.21,24.15,24.21,73145.0
2020-02-06 12:40:00,24.22,24.26,24.2,24.23,58730.0,24.22,24.26,24.2,24.23,58730.0
2020-02-06 12:50:00,24.23,24.23,24.2,24.21,73220.0,24.23,24.23,24.2,24.21,73220.0
2020-02-06 13:00:00,24.21,24.21,24.18,24.21,49675.0,24.21,24.21,24.18,24.21,49675.0
2020-02-06 13:10:00,24.21,24.21,24.17,24.2,48795.0,24.21,24.21,24.17,24.2,48795.0
2020-02-06 13:20:00,24.19,24.2,24.16,24.18,83580.0,24.19,24.2,24.16,24.18,83580.0
2020-02-06 13:30:00,24.18,24.21,24.18,24.2,59430.0,24.18,24.21,24.18,24.2,59430.0
2020-02-06 13:40:00,24.21,24.27,24.21,24.27,69060.0,24.21,24.27,24.21,24.27,69060.0
2020-02-06 13:50:00,24.27,24.29,24.25,24.27,103555.0,24.27,24.29,24.25,24.27,103555.0
2020-02-06 14:00:00,24.28,24.29,24.24,24.26,201520.0,24.28,24.29,24.24,24.26,201520.0
2020-02-06 14:10:00,24.26,24.26,24.21,24.21,87395.0,24.26,24.26,24.21,24.21,87395.0
2020-02-06 14:20:00,24.21,24.21,24.15,24.2,307835.0,24.21,24.21,24.15,24.2,307835.0
2020-02-06 14:30:00,24.2,24.22,24.19,24.2,109320.0,24.2,24.22,24.19,24.2,109320.0
2020-02-06 14:40:00,24.19,24.2,24.16,24.17,93065.0,24.19,24.2,24.16,24.17,93065.0
2020-02-06 14:50:00,24.17,24.2,24.17,24.2,86810.0,24.17,24.2,24.17,24.2,86810.0
2020-02-06 15:00:00,24.21,24.27,24.2,24.27,98135.0,24.21,24.27,24.2,24.27,98135.0
2020-02-06 15:10:00,24.26,24.31,24.26,24.3,215190.0,24.26,24.31,24.26,24.3,215190.0
2020-02-06 15:20:00,24.3,24.36,24.29,24.33,193625.0,24.3,24.36,24.29,24.33,193625.0
2020-02-06 15:30:00,24.34,24.36,24.3,24.32,152520.0,24.34,24.36,24.3,24.32,152520.0
2020-02-06 15:40:00,24.31,24.36,24.3,24.31,204525.0,24.31,24.36,24.3,24.31,204525.0
2020-02-06 15:50:00,24.3,24.3,24.23,24.29,618200.0,24.3,24.3,24.23,24.29,618200.0
2020-02-07 09:30:00,23.6,23.99,22.53,23.76,1120300.0,23.6,23.99,22.53,23.76,1120300.0
2020-02-07 09:40:00,23.76,23.76,22.86,22.87,513245.0,23.76,23.76,22.86,22.87,513245.0
2020-02-07 09:50:00,22.89,23.25,22.86,23.25,501185.0,22.89,23.25,22.86,23.25,501185.0
2020-02-07 10:00:00,23.24,23.28,23.09,23.22,471265.0,23.24,23.28,23.09,23.22,471265.0
2020-02-07 10:10:00,23.24,23.59,23.2,23.53,281650.0,23.24,23.59,23.2,23.53,281650.0
2020-02-07 10:20:00,23.53,23.67,23.49,23.67,313445.0,23.53,23.67,23.49,23.67,313445.0
2020-02-07 10:30:00,23.67,23.67,23.3,23.34,285575.0,23.67,23.67,23.3,23.34,285575.0
2020-02-07 10:40:00,23.34,23.65,23.34,23.56,243000.0,23.34,23.65,23.34,23.56,243000.0
2020-02-07 10:50:00,23.56,23.69,23.47,23.67,166125.0,23.56,23.69,23.47,23.67,166125.0
2020-02-07 11:00:00,23.65,23.66,23.47,23.5,116040.0,23.65,23.66,23.47,23.5,116040.0
2020-02-07 11:10:00,23.5,23.51,23.4,23.46,112770.0,23.5,23.51,23.4,23.46,112770.0
2020-02-07 11:20:00,23.46,23.6,23.46,23.58,108725.0,23.46,23.6,23.46,23.58,108725.0
2020-02-07 11:30:00,23.59,23.65,23.55,23.61,85095.0,23.59,23.65,23.55,23.61,85095.0
2020-02-07 11:40:00,23.62,23.67,23.58,23.59,101425.0,23.62,23.67,23.58,23.59,101425.0
2020-02-07 11:50:00,23.57,23.67,23.57,23.64,145520.0,23.57,23.67,23.57,23.64,145520.0
2020-02-07 12:00:00,23.63,23.63,23.43,23.45,127525.0,23.63,23.63,23.43,23.45,127525.0
2020-02-07 12:10:00,23.44,23.48,23.43,23.45,86870.0,23.44,23.48,23.43,23.45,86870.0
2020-02-07 12:20:00,23.44,23.54,23.41,23.53,99790.0,23.44,23.54,23.41,23.53,99790.0
2020-02-07 12:30:00,23.53,23.54,23.49,23.51,56585.0,23.53,23.54,23.49,23.51,56585.0
2020-02-07 12:40:00,23.51,23.53,23.44,23.45,49785.0,23.51,23.53,23.44,23.45,49785.0
2020-02-07 12:50:00,23.44,23.45,23.41,23.44,36695.0,23.44,23.45,23.41,23.44,36695.0
2020-02-07 13:00:00,23.44,23.44,23.34,23.38,97745.0,23.44,23.44,23.34,23.38,97745.0
2020-02-07 13:10:00,23.39,23.44,23.39,23.44,60240.0,23.39,23.44,23.39,23.44,60240.0
2020-02-07 13:20:00,23.43,23.43,23.35,23.39,39355.0,23.43,23.43,23.35,23.39,39355.0
2020-02-07 13:30:00,23.39,23.46,23.38,23.42,66415.0,23.39,23.46,23.38,23.42,66415.0
2020-02-07 13:40:00,23.42,23.43,23.37,23.42,61315.0,23.42,23.43,23.37,23.42,61315.0
2020-02-07 13:50:00,23.41,23.42,23.35,23.38,63240.0,23.41,23.42,23.35,23.38,63240.0
2020-02-07 14:00:00,23.37,23.44,23.36,23.42,112800.0,23.37,23.44,23.36,23.42,112800.0
2020-02-07 14:10:00,23.42,23.51,23.4,23.48,97350.0,23.42,23.51,23.4,23.48,97350.0
2020-02-07 14:20:00,23.48,23.48,23.35,23.43,173370.0,23.48,23.48,23.35,23.43,173370.0
2020-02-07 14:30:00,23.41,23.45,23.4,23.45,66005.0,23.41,23.45,23.4,23.45,66005.0
2020-02-07 14:40:00,23.43,23.5,23.43,23.48,68300.0,23.43,23.5,23.43,23.48,68300.0
2020-02-07 14:50:00,23.49,23.52,23.48,23.52,61600.0,23.49,23.52,23.48,23.52,61600.0
2020-02-07 15:00:00,23.52,23.52,23.48,23.49,65675.0,23.52,23.52,23.48,23.49,65675.0
2020-02-07 15:10:00,23.49,23.49,23.44,23.45,107520.0,23.49,23.49,23.44,23.45,107520.0
2020-02-07 15:20:00,23.43,23.51,23.41,23.51,88510.0,23.43,23.51,23.41,23.51,88510.0
2020-02-07 15:30:00,23.5,23.51,23.37,23.41,137685.0,23.5,23.51,23.37,23.41,137685.0
2020-02-07 15:40:00,23.41,23.51,23.41,23.48,151330.0,23.41,23.51,23.41,23.48,151330.0
2020-02-07 15:50:00,23.47,23.48,23.38,23.43,687260.0,23.47,23.48,23.38,23.43,687260.0
2020-02-10 09:30:00,23.3,23.35,23.11,23.14,234080.0,23.3,23.35,23.11,23.14,234080.0
2020-02-10 09:40:00,23.14,23.3,23.07,23.07,130260.0,23.14,23.3,23.07,23.07,130260.0
2020-02-10 09:50:00,23.08,23.15,23.0,23.07,142790.0,23.08,23.15,23.0,23.07,142790.0
2020-02-10 10:00:00,23.07,23.12,23.05,23.11,103130.0,23.07,23.12,23.05,23.11,103130.0
2020-02-10 10:10:00,23.11,23.26,23.07,23.26,98975.0,23.11,23.26,23.07,23.26,98975.0
2020-02-10 10:20:00,23.26,23.33,23.23,23.31,76365.0,23.26,23.33,23.23,23.31,76365.0
2020-02-10 10:30:00,23.32,23.37,23.3,23.34,67715.0,23.32,23.37,23.3,23.34,67715.0
2020-02-10 10:40:00,23.33,23.39,23.29,23.39,76940.0,23.33,23.39,23.29,23.39,76940.0
2020-02-10 10:50:00,23.38,23.41,23.34,23.41,57740.0,23.38,23.41,23.34,23.41,57740.0
2020-02-10 11:00:00,23.42,23.44,23.4,23.44,50465.0,23.42,23.44,23.4,23.44,50465.0
2020-02-10 11:10:00,23.44,23.47,23.43,23.47,38750.0,23.44,23.47,23.43,23.47,38750.0
2020-02-10 11:20:00,23.48,23.53,23.45,23.51,49735.0,23.48,23.53,23.45,23.51,49735.0
2020-02-10 11:30:00,23.5,23.55,23.49,23.54,43455.0,23.5,23.55,23.49,23.54,43455.0
2020-02-10 11:40:00,23.55,23.6,23.51,23.57,66240.0,23.55,23.6,23.51,23.57,66240.0
2020-02-10 11:50:00,23.58,23.58,23.53,23.57,29125.0,23.58,23.58,23.53,23.57,29125.0
2020-02-10 12:00:00,23.57,23.6,23.55,23.59,72130.0,23.57,23.6,23.55,23.59,72130.0
2020-02-10 12:10:00,23.6,23.63,23.58,23.61,48565.0,23.6,23.63,23.58,23.61,48565.0
2020-02-10 12:20:00,23.61,23.61,23.51,23.52,115580.0,23.61,23.61,23.51,23.52,115580.0
2020-02-10 12:30:00,23.52,23.55,23.48,23.53,43110.0,23.52,23.55,23.48,23.53,43110.0
2020-02-10 12:40:00,23.53,23.53,23.48,23.48,55460.0,23.53,23.53,23.48,23.48,55460.0
2020-02-10 12:50:00,23.48,23.5,23.46,23.49,49625.0,23.48,23.5,23.46,23.49,49625.0
2020-02-10 13:00:00,23.47,23.53,23.47,23.52,34000.0,23.47,23.53,23.47,23.52,34000.0
2020-02-10 13:10:00,23.52,23.53,23.5,23.53,45025.0,23.52,23.53,23.5,23.53,45025.0
2020-02-10 13:20:00,23.53,23.54,23.52,23.54,27775.0,23.53,23.54,23.52,23.54,27775.0
2020-02-10 13:30:00,23.54,23.55,23.53,23.53,34245.0,23.54,23.55,23.53,23.53,34245.0
2020-02-10 13:40:00,23.54,23.54,23.48,23.52,76905.0,23.54,23.54,23.48,23.52,76905.0
2020-02-10 13:50:00,23.51,23.58,23.51,23.56,96055.0,23.51,23.58,23.51,23.56,96055.0
2020-02-10 14:00:00,23.56,23.57,23.54,23.56,40560.0,23.56,23.57,23.54,23.56,40560.0
2020-02-10 14:10:00,23.56,23.59,23.56,23.59,41470.0,23.56,23.59,23.56,23.59,41470.0
2020-02-10 14:20:00,23.58,23.63,23.57,23.63,37540.0,23.58,23.63,23.57,23.63,37540.0
2020-02-10 14:30:00,23.62,23.64,23.61,23.63,44780.0,23.62,23.64,23.61,23.63,44780.0
2020-02-10 14:40:00,23.63,23.66,23.62,23.65,82910.0,23.63,23.66,23.62,23.65,82910.0
2020-02-10 14:50:00,23.65,23.78,23.65,23.78,167700.0,23.65,23.78,23.65,23.78,167700.0
2020-02-10 15:00:00,23.77,23.77,23.72,23.77,73950.0,23.77,23.77,23.72,23.77,73950.0
2020-02-10 15:10:00,23.76,23.78,23.76,23.78,58415.0,23.76,23.78,23.76,23.78,58415.0
2020-02-10 15:20:00,23.78,23.8,23.74,23.77,78595.0,23.78,23.8,23.74,23.77,78595.0
2020-02-10 15:30:00,23.77,23.79,23.73,23.73,144945.0,23.77,23.79,23.73,23.73,144945.0
2020-02-10 15:40:00,23.73,23.73,23.68,23.72,263165.0,23.73,23.73,23.68,23.72,263165.0
2020-02-10 15:50:00,23.71,23.76,23.68,23.75,297405.0,23.71,23.76,23.68,23.75,297405.0
2020-02-11 09:30:00,23.95,23.95,23.77,23.83,197810.0,23.95,23.95,23.77,23.83,197810.0
2020-02-11 09:40:00,23.84,24.04,23.84,23.93,173070.0,23.84,24.04,23.84,23.93,173070.0
2020-02-11 09:50:00,23.93,23.95,23.83,23.85,60965.0,23.93,23.95,23.83,23.85,60965.0
2020-02-11 10:00:00,23.87,23.93,23.87,23.91,58555.0,23.87,23.93,23.87,23.91,58555.0
2020-02-11 10:10:00,23.9,23.93,23.87,23.88,47840.0,23.9,23.93,23.87,23.88,47840.0
2020-02-11 10:20:00,23.87,23.87,23.81,23.82,33265.0,23.87,23.87,23.81,23.82,33265.0
2020-02-11 10:30:00,23.82,23.83,23.76,23.79,32385.0,23.82,23.83,23.76,23.79,32385.0
2020-02-11 10:40:00,23.8,23.83,23.78,23.79,43405.0,23.8,23.83,23.78,23.79,43405.0
2020-02-11 10:50:00,23.79,23.81,23.74,23.74,29030.0,23.79,23.81,23.74,23.74,29030.0
2020-02-11 11:00:00,23.75,23.79,23.74,23.77,27925.0,23.75,23.79,23.74,23.77,27925.0
2020-02-11 11:10:00,23.79,23.79,23.75,23.79,33465.0,23.79,23.79,23.75,23.79,33465.0
2020-02-11 11:20:00,23.8,23.8,23.65,23.65,99030.0,23.8,23.8,23.65,23.65,99030.0
2020-02-11 11:30:00,23.66,23.66,23.54,23.56,87200.0,23.66,23.66,23.54,23.56,87200.0
2020-02-11 11:40:00,23.56,23.6,23.53,23.6,65135.0,23.56,23.6,23.53,23.6,65135.0
2020-02-11 11:50:00,23.59,23.6,23.53,23.55,52130.0,23.59,23.6,23.53,23.55,52130.0
2020-02-11 12:00:00,23.55,23.59,23.53,23.54,150560.0,23.55,23.59,23.53,23.54,150560.0
2020-02-11 12:10:00,23.53,23.55,23.51,23.53,54495.0,23.53,23.55,23.51,23.53,54495.0
2020-02-11 12:20:00,23.53,23.55,23.52,23.54,30050.0,23.53,23.55,23.52,23.54,30050.0
2020-02-11 12:30:00,23.55,23.55,23.52,23.54,40125.0,23.55,23.55,23.52,23.54,40125.0
2020-02-11 12:40:00,23.55,23.57,23.54,23.56,49520.0,23.55,23.57,23.54,23.56,49520.0
2020-02-11 12:50:00,23.55,23.56,23.53,23.55,54500.0,23.55,23.56,23.53,23.55,54500.0
2020-02-11 13:00:00,23.55,23.57,23.54,23.56,40005.0,23.55,23.57,23.54,23.56,40005.0
2020-02-11 13:10:00,23.56,23.58,23.56,23.56,49480.0,23.56,23.58,23.56,23.56,49480.0
2020-02-11 13:20:00,23.56,23.56,23.53,23.54,39175.0,23.56,23.56,23.53,23.54,39175.0
2020-02-11 13:30:00,23.54,23.55,23.5,23.5,45505.0,23.54,23.55,23.5,23.5,45505.0
2020-02-11 13:40:00,23.49,23.5,23.46,23.48,54455.0,23.49,23.5,23.46,23.48,54455.0
2020-02-11 13:50:00,23.48,23.48,23.37,23.37,158965.0,23.48,23.48,23.37,23.37,158965.0
2020-02-11 14:00:00,23.37,23.38,23.31,23.34,104555.0,23.37,23.38,23.31,23.34,104555.0
2020-02-11 14:10:00,23.34,23.36,23.3,23.34,135630.0,23.34,23.36,23.3,23.34,135630.0
2020-02-11 14:20:00,23.36,23.37,23.33,23.35,90460.0,23.36,23.37,23.33,23.35,90460.0
2020-02-11 14:30:00,23.35,23.4,23.35,23.37,49795.0,23.35,23.4,23.35,23.37,49795.0
2020-02-11 14:40:00,23.36,23.39,23.35,23.38,33970.0,23.36,23.39,23.35,23.38,33970.0
2020-02-11 14:50:00,23.38,23.39,23.34,23.35,179635.0,23.38,23.39,23.34,23.35,179635.0
2020-02-11 15:00:00,23.35,23.37,23.29,23.29,47440.0,23.35,23.37,23.29,23.29,47440.0
2020-02-11 15:10:00,23.29,23.32,23.28,23.31,42805.0,23.29,23.32,23.28,23.31,42805.0
2020-02-11 15:20:00,23.31,23.37,23.31,23.36,64035.0,23.31,23.37,23.31,23.36,64035.0
2020-02-11 15:30:00,23.37,23.42,23.36,23.42,84695.0,23.37,23.42,23.36,23.42,84695.0
2020-02-11 15:40:00,23.42,23.48,23.42,23.45,100315.0,23.42,23.48,23.42,23.45,100315.0
2020-02-11 15:50:00,23.45,23.53,23.43,23.46,322170.0,23.45,23.53,23.43,23.46,322170.0
2020-02-12 09:30:00,23.5,23.7,23.5,23.59,163855.0,23.5,23.7,23.5,23.59,163855.0
2020-02-12 09:40:00,23.56,23.63,23.43,23.43,62070.0,23.56,23.63,23.43,23.43,62070.0
2020-02-12 09:50:00,23.44,23.46,23.35,23.44,90185.0,23.44,23.46,23.35,23.44,90185.0
2020-02-12 10:00:00,23.45,23.46,23.35,23.38,61325.0,23.45,23.46,23.35,23.38,61325.0
2020-02-12 10:10:00,23.38,23.47,23.38,23.45,30850.0,23.38,23.47,23.38,23.45,30850.0
2020-02-12 10:20:00,23.45,23.46,23.27,23.29,95630.0,23.45,23.46,23.27,23.29,95630.0
2020-02-12 10:30:00,23.28,23.28,23.17,23.18,162390.0,23.28,23.28,23.17,23.18,162390.0
2020-02-12 10:40:00,23.2,23.27,23.16,23.27,67700.0,23.2,23.27,23.16,23.27,67700.0
2020-02-12 10:50:00,23.27,23.28,23.2,23.21,44065.0,23.27,23.28,23.2,23.21,44065.0
2020-02-12 11:00:00,23.23,23.27,23.21,23.27,32020.0,23.23,23.27,23.21,23.27,32020.0
2020-02-12 11:10:00,23.26,23.3,23.23,23.23,51100.0,23.26,23.3,23.23,23.23,51100.0
2020-02-12 11:20:00,23.24,23.29,23.24,23.27,58425.0,23.24,23.29,23.24,23.27,58425.0
2020-02-12 11:30:00,23.26,23.31,23.24,23.31,68610.0,23.26,23.31,23.24,23.31,68610.0
2020-02-12 11:40:00,23.31,23.31,23.24,23.27,51250.0,23.31,23.31,23.24,23.27,51250.0
2020-02-12 11:50:00,23.28,23.28,23.25,23.26,31400.0,23.28,23.28,23.25,23.26,31400.0
2020-02-12 12:00:00,23.25,23.3,23.25,23.29,39710.0,23.25,23.3,23.25,23.29,39710.0
2020-02-12 12:10:00,23.29,23.32,23.25,23.32,64460.0,23.29,23.32,23.25,23.32,64460.0
2020-02-12 12:20:00,23.32,23.32,23.29,23.3,31035.0,23.32,23.32,23.29,23.3,31035.0
2020-02-12 12:30:00,23.32,23.33,23.29,23.32,37905.0,23.32,23.33,23.29,23.32,37905.0
2020-02-12 12:40:00,23.32,23.32,23.3,23.31,44525.0,23.32,23.32,23.3,23.31,44525.0
2020-02-12 12:50:00,23.3,23.31,23.28,23.3,51630.0,23.3,23.31,23.28,23.3,51630.0
2020-02-12 13:00:00,23.3,23.41,23.3,23.39,76125.0,23.3,23.41,23.3,23.39,76125.0
2020-02-12 13:10:00,23.38,23.39,23.37,23.39,32855.0,23.38,23.39,23.37,23.39,32855.0
2020-02-12 13:20:00,23.39,23.39,23.35,23.37,33080.0,23.39,23.39,23.35,23.37,33080.0
2020-02-12 13:30:00,23.36,23.4,23.36,23.38,41230.0,23.36,23.4,23.36,23.38,41230.0
2020-02-12 13:40:00,23.38,23.41,23.36,23.41,18175.0,23.38,23.41,23.36,23.41,18175.0
2020-02-12 13:50:00,23.39,23.42,23.38,23.42,26130.0,23.39,23.42,23.38,23.42,26130.0
2020-02-12 14:00:00,23.42,23.44,23.41,23.43,24895.0,23.42,23.44,23.41,23.43,24895.0
2020-02-12 14:10:00,23.42,23.44,23.42,23.44,29920.0,23.42,23.44,23.42,23.44,29920.0
2020-02-12 14:20:00,23.43,23.46,23.43,23.43,45065.0,23.43,23.46,23.43,23.43,45065.0
2020-02-12 14:30:00,23.43,23.47,23.42,23.47,25200.0,23.43,23.47,23.42,23.47,25200.0
2020-02-12 14:40:00,23.46,23.5,23.46,23.48,36830.0,23.46,23.5,23.46,23.48,36830.0
2020-02-12 14:50:00,23.48,23.52,23.48,23.51,25945.0,23.48,23.52,23.48,23.51,25945.0
2020-02-12 15:00:00,23.51,23.54,23.5,23.51,38685.0,23.51,23.54,23.5,23.51,38685.0
2020-02-12 15:10:00,23.51,23.52,23.48,23.5,70715.0,23.51,23.52,23.48,23.5,70715.0
2020-02-12 15:20:00,23.5,23.52,23.49,23.51,68170.0,23.5,23.52,23.49,23.51,68170.0
2020-02-12 15:30:00,23.51,23.51,23.48,23.48,55545.0,23.51,23.51,23.48,23.48,55545.0
2020-02-12 15:40:00,23.48,23.51,23.48,23.49,140505.0,23.48,23.51,23.48,23.49,140505.0
2020-02-12 15:50:00,23.49,23.51,23.46,23.48,387115.0,23.49,23.51,23.46,23.48,387115.0
2020-02-13 09:30:00,23.29,23.49,23.29,23.49,78705.0,23.29,23.49,23.29,23.49,78705.0
2020-02-13 09:40:00,23.49,23.6,23.49,23.58,132415.0,23.49,23.6,23.49,23.58,132415.0
2020-02-13 09:50:00,23.56,23.69,23.56,23.59,93560.0,23.56,23.69,23.56,23.59,93560.0
2020-02-13 10:00:00,23.61,23.61,23.5,23.52,187655.0,23.61,23.61,23.5,23.52,187655.0
2020-02-13 10:10:00,23.53,23.58,23.49,23.58,73175.0,23.53,23.58,23.49,23.58,73175.0
2020-02-13 10:20:00,23.59,23.61,23.57,23.57,18500.0,23.59,23.61,23.57,23.57,18500.0
2020-02-13 10:30:00,23.58,23.59,23.55,23.57,28870.0,23.58,23.59,23.55,23.57,28870.0
2020-02-13 10:40:00,23.56,23.65,23.56,23.64,21600.0,23.56,23.65,23.56,23.64,21600.0
2020-02-13 10:50:00,23.64,23.67,23.63,23.67,59420.0,23.64,23.67,23.63,23.67,59420.0
2020-02-13 11:00:00,23.67,23.73,23.67,23.73,43950.0,23.67,23.73,23.67,23.73,43950.0
2020-02-13 11:10:00,23.73,23.75,23.7,23.73,53325.0,23.73,23.75,23.7,23.73,53325.0
2020-02-13 11:20:00,23.74,23.74,23.69,23.69,58310.0,23.74,23.74,23.69,23.69,58310.0
2020-02-13 11:30:00,23.71,23.77,23.71,23.74,32900.0,23.71,23.77,23.71,23.74,32900.0
2020-02-13 11:40:00,23.73,23.74,23.68,23.69,29500.0,23.73,23.74,23.68,23.69,29500.0
2020-02-13 11:50:00,23.69,23.73,23.68,23.71,31565.0,23.69,23.73,23.68,23.71,31565.0
2020-02-13 12:00:00,23.71,23.75,23.71,23.74,27065.0,23.71,23.75,23.71,23.74,27065.0
2020-02-13 12:10:00,23.75,23.76,23.73,23.74,40255.0,23.75,23.76,23.73,23.74,40255.0
2020-02-13 12:20:00,23.74,23.75,23.73,23.73,34615.0,23.74,23.75,23.73,23.73,34615.0
2020-02-13 12:30:00,23.74,23.75,23.73,23.75,25775.0,23.74,23.75,23.73,23.75,25775.0
2020-02-13 12:40:00,23.75,23.76,23.73,23.75,30745.0,23.75,23.76,23.73,23.75,30745.0
2020-02-13 12:50:00,23.75,23.77,23.7,23.71,76785.0,23.75,23.77,23.7,23.71,76785.0
2020-02-13 13:00:00,23.7,23.72,23.68,23.7,17360.0,23.7,23.72,23.68,23.7,17360.0
2020-02-13 13:10:00,23.7,23.71,23.67,23.7,76950.0,23.7,23.71,23.67,23.7,76950.0
2020-02-13 13:20:00,23.71,23.75,23.7,23.75,72655.0,23.71,23.75,23.7,23.75,72655.0
2020-02-13 13:30:00,23.75,23.78,23.74,23.77,37745.0,23.75,23.78,23.74,23.77,37745.0
2020-02-13 13:40:00,23.77,23.83,23.77,23.83,70330.0,23.77,23.83,23.77,23.83,70330.0
2020-02-13 13:50:00,23.83,23.84,23.78,23.84,38380.0,23.83,23.84,23.78,23.84,38380.0
2020-02-13 14:00:00,23.84,23.85,23.81,23.81,30960.0,23.84,23.85,23.81,23.81,30960.0
2020-02-13 14:10:00,23.81,23.83,23.8,23.81,80315.0,23.81,23.83,23.8,23.81,80315.0
2020-02-13 14:20:00,23.82,23.84,23.8,23.8,29380.0,23.82,23.84,23.8,23.8,29380.0
2020-02-13 14:30:00,23.8,23.84,23.8,23.82,23095.0,23.8,23.84,23.8,23.82,23095.0
2020-02-13 14:40:00,23.83,23.83,23.79,23.82,22750.0,23.83,23.83,23.79,23.82,22750.0
2020-02-13 14:50:00,23.82,23.84,23.8,23.8,26320.0,23.82,23.84,23.8,23.8,26320.0
2020-02-13 15:00:00,23.81,23.82,23.76,23.8,44040.0,23.81,23.82,23.76,23.8,44040.0
2020-02-13 15:10:00,23.8,23.8,23.75,23.79,52625.0,23.8,23.8,23.75,23.79,52625.0
2020-02-13 15:20:00,23.78,23.8,23.77,23.79,48470.0,23.78,23.8,23.77,23.79,48470.0
2020-02-13 15:30:00,23.79,23.8,23.76,23.78,73900.0,23.79,23.8,23.76,23.78,73900.0
2020-02-13 15:40:00,23.79,23.8,23.77,23.79,87355.0,23.79,23.8,23.77,23.79,87355.0
2020-02-13 15:50:00,23.78,23.83,23.77,23.83,234715.0,23.78,23.83,23.77,23.83,234715.0
2020-02-14 09:30:00,23.87,23.93,23.77,23.89,228035.0,23.87,23.93,23.77,23.89,228035.0
2020-02-14 09:40:00,23.9,23.9,23.68,23.68,48720.0,23.9,23.9,23.68,23.68,48720.0
2020-02-14 09:50:00,23.7,23.7,23.63,23.65,38710.0,23.7,23.7,23.63,23.65,38710.0
2020-02-14 10:00:00,23.65,23.71,23.63,23.68,51700.0,23.65,23.71,23.63,23.68,51700.0
2020-02-14 10:10:00,23.68,23.72,23.65,23.71,39795.0,23.68,23.72,23.65,23.71,39795.0
2020-02-14 10:20:00,23.72,23.78,23.72,23.78,43925.0,23.72,23.78,23.72,23.78,43925.0
2020-02-14 10:30:00,23.78,23.8,23.75,23.79,63375.0,23.78,23.8,23.75,23.79,63375.0
2020-02-14 10:40:00,23.79,23.86,23.79,23.86,48140.0,23.79,23.86,23.79,23.86,48140.0
2020-02-14 10:50:00,23.85,23.85,23.79,23.82,37235.0,23.85,23.85,23.79,23.82,37235.0
2020-02-14 11:00:00,23.83,23.83,23.78,23.79,28030.0,23.83,23.83,23.78,23.79,28030.0
2020-02-14 11:10:00,23.79,23.81,23.78,23.8,26000.0,23.79,23.81,23.78,23.8,26000.0
2020-02-14 11:20:00,23.79,23.8,23.73,23.73,31405.0,23.79,23.8,23.73,23.73,31405.0
2020-02-14 11:30:00,23.72,23.77,23.71,23.74,49720.0,23.72,23.77,23.71,23.74,49720.0
2020-02-14 11:40:00,23.74,23.76,23.72,23.72,19870.0,23.74,23.76,23.72,23.72,19870.0
2020-02-14 11:50:00,23.71,23.72,23.69,23.7,21250.0,23.71,23.72,23.69,23.7,21250.0
2020-02-14 12:00:00,23.7,23.72,23.69,23.69,21960.0,23.7,23.72,23.69,23.69,21960.0
2020-02-14 12:10:00,23.69,23.7,23.67,23.67,23575.0,23.69,23.7,23.67,23.67,23575.0
2020-02-14 12:20:00,23.67,23.68,23.63,23.67,56120.0,23.67,23.68,23.63,23.67,56120.0
2020-02-14 12:30:00,23.67,23.69,23.66,23.69,31000.0,23.67,23.69,23.66,23.69,31000.0
2020-02-14 12:40:00,23.69,23.7,23.67,23.69,22770.0,23.69,23.7,23.67,23.69,22770.0
2020-02-14 12:50:00,23.68,23.68,23.64,23.67,40265.0,23.68,23.68,23.64,23.67,40265.0
2020-02-14 13:00:00,23.69,23.72,23.69,23.7,50410.0,23.69,23.72,23.69,23.7,50410.0
2020-02-14 13:10:00,23.7,23.72,23.68,23.69,34270.0,23.7,23.72,23.68,23.69,34270.0
2020-02-14 13:20:00,23.68,23.71,23.67,23.7,29550.0,23.68,23.71,23.67,23.7,29550.0
2020-02-14 13:30:00,23.7,23.7,23.67,23.7,33995.0,23.7,23.7,23.67,23.7,33995.0
2020-02-14 13:40:00,23.7,23.71,23.68,23.7,52345.0,23.7,23.71,23.68,23.7,52345.0
2020-02-14 13:50:00,23.7,23.71,23.64,23.65,35125.0,23.7,23.71,23.64,23.65,35125.0
2020-02-14 14:00:00,23.65,23.67,23.65,23.66,48530.0,23.65,23.67,23.65,23.66,48530.0
2020-02-14 14:10:00,23.67,23.67,23.59,23.62,44590.0,23.67,23.67,23.59,23.62,44590.0
2020-02-14 14:20:00,23.62,23.65,23.61,23.64,34635.0,23.62,23.65,23.61,23.64,34635.0
2020-02-14 14:30:00,23.64,23.69,23.63,23.68,29720.0,23.64,23.69,23.63,23.68,29720.0
2020-02-14 14:40:00,23.67,23.68,23.65,23.66,22770.0,23.67,23.68,23.65,23.66,22770.0
2020-02-14 14:50:00,23.67,23.69,23.66,23.69,23675.0,23.67,23.69,23.66,23.69,23675.0
2020-02-14 15:00:00,23.7,23.71,23.68,23.7,31755.0,23.7,23.71,23.68,23.7,31755.0
2020-02-14 15:10:00,23.69,23.71,23.66,23.67,27140.0,23.69,23.71,23.66,23.67,27140.0
2020-02-14 15:20:00,23.67,23.71,23.67,23.68,25805.0,23.67,23.71,23.67,23.68,25805.0
2020-02-14 15:30:00,23.68,23.73,23.67,23.72,46350.0,23.68,23.73,23.67,23.72,46350.0
2020-02-14 15:40:00,23.72,23.76,23.71,23.75,80025.0,23.72,23.76,23.71,23.75,80025.0
2020-02-14 15:50:00,23.74,23.85,23.72,23.84,507525.0,23.74,23.85,23.72,23.84,507525.0
2020-02-18 09:30:00,23.77,23.83,23.75,23.8,142050.0,23.77,23.83,23.75,23.8,142050.0
2020-02-18 09:40:00,23.83,24.04,23.82,24.02,147085.0,23.83,24.04,23.82,24.02,147085.0
2020-02-18 09:50:00,24.02,24.08,23.99,24.06,86720.0,24.02,24.08,23.99,24.06,86720.0
2020-02-18 10:00:00,24.06,24.13,24.0,24.07,90190.0,24.06,24.13,24.0,24.07,90190.0
2020-02-18 10:10:00,24.09,24.12,24.05,24.08,136030.0,24.09,24.12,24.05,24.08,136030.0
2020-02-18 10:20:00,24.07,24.1,24.03,24.03,41575.0,24.07,24.1,24.03,24.03,41575.0
2020-02-18 10:30:00,24.04,24.13,24.04,24.13,70485.0,24.04,24.13,24.04,24.13,70485.0
2020-02-18 10:40:00,24.12,24.18,24.1,24.16,55055.0,24.12,24.18,24.1,24.16,55055.0
2020-02-18 10:50:00,24.17,24.25,24.17,24.21,185540.0,24.17,24.25,24.17,24.21,185540.0
2020-02-18 11:00:00,24.2,24.21,24.16,24.16,47325.0,24.2,24.21,24.16,24.16,47325.0
2020-02-18 11:10:00,24.17,24.17,24.09,24.12,69490.0,24.17,24.17,24.09,24.12,69490.0
2020-02-18 11:20:00,24.13,24.15,24.08,24.08,55865.0,24.13,24.15,24.08,24.08,55865.0
2020-02-18 11:30:00,24.1,24.1,24.05,24.05,43290.0,24.1,24.1,24.05,24.05,43290.0
2020-02-18 11:40:00,24.05,24.06,24.0,24.01,55945.0,24.05,24.06,24.0,24.01,55945.0
2020-02-18 11:50:00,24.02,24.05,24.0,24.0,35010.0,24.02,24.05,24.0,24.0,35010.0
2020-02-18 12:00:00,24.01,24.01,23.97,23.99,28500.0,24.01,24.01,23.97,23.99,28500.0
2020-02-18 12:10:00,23.99,24.01,23.94,23.94,33000.0,23.99,24.01,23.94,23.94,33000.0
2020-02-18 12:20:00,23.94,23.95,23.91,23.93,17250.0,23.94,23.95,23.91,23.93,17250.0
2020-02-18 12:30:00,23.93,23.95,23.93,23.94,22000.0,23.93,23.95,23.93,23.94,22000.0
2020-02-18 12:40:00,23.93,23.98,23.93,23.98,21760.0,23.93,23.98,23.93,23.98,21760.0
2020-02-18 12:50:00,23.97,23.97,23.93,23.94,12825.0,23.97,23.97,23.93,23.94,12825.0
2020-02-18 13:00:00,23.92,23.94,23.92,23.93,19415.0,23.92,23.94,23.92,23.93,19415.0
2020-02-18 13:10:00,23.92,23.94,23.91,23.92,20850.0,23.92,23.94,23.91,23.92,20850.0
2020-02-18 13:20:00,23.92,23.95,23.92,23.94,8500.0,23.92,23.95,23.92,23.94,8500.0
2020-02-18 13:30:00,23.94,23.94,23.93,23.94,12705.0,23.94,23.94,23.93,23.94,12705.0
2020-02-18 13:40:00,23.93,23.95,23.93,23.94,18455.0,23.93,23.95,23.93,23.94,18455.0
2020-02-18 13:50:00,23.93,23.93,23.87,23.93,65655.0,23.93,23.93,23.87,23.93,65655.0
2020-02-18 14:00:00,23.92,23.94,23.91,23.91,20425.0,23.92,23.94,23.91,23.91,20425.0
2020-02-18 14:10:00,23.91,23.93,23.9,23.93,23830.0,23.91,23.93,23.9,23.93,23830.0
2020-02-18 14:20:00,23.93,23.97,23.92,23.97,27935.0,23.93,23.97,23.92,23.97,27935.0
2020-02-18 14:30:00,23.97,23.98,23.94,23.94,18145.0,23.97,23.98,23.94,23.94,18145.0
2020-02-18 14:40:00,23.95,23.97,23.94,23.94,20500.0,23.95,23.97,23.94,23.94,20500.0
2020-02-18 14:50:00,23.95,23.97,23.95,23.95,17950.0,23.95,23.97,23.95,23.95,17950.0
2020-02-18 15:00:00,23.95,23.97,23.94,23.95,23200.0,23.95,23.97,23.94,23.95,23200.0
2020-02-18 15:10:00,23.95,24.01,23.94,23.97,41835.0,23.95,24.01,23.94,23.97,41835.0
2020-02-18 15:20:00,23.97,23.99,23.96,23.98,40795.0,23.97,23.99,23.96,23.98,40795.0
2020-02-18 15:30:00,23.98,23.99,23.97,23.98,33320.0,23.98,23.99,23.97,23.98,33320.0
2020-02-18 15:40:00,23.98,23.98,23.96,23.97,50640.0,23.98,23.98,23.96,23.97,50640.0
2020-02-18 15:50:00,23.97,23.97,23.88,23.89,365625.0,23.97,23.97,23.88,23.89,365625.0
2020-02-19 09:30:00,24.01,24.17,23.99,24.0,108635.0,24.01,24.17,23.99,24.0,108635.0
2020-02-19 09:40:00,23.99,24.09,23.96,24.09,31905.0,23.99,24.09,23.96,24.09,31905.0
2020-02-19 09:50:00,24.08,24.15,24.02,24.02,67020.0,24.08,24.15,24.02,24.02,67020.0
2020-02-19 10:00:00,24.02,24.07,23.99,24.04,135555.0,24.02,24.07,23.99,24.04,135555.0
2020-02-19 10:10:00,24.02,24.06,24.0,24.06,33465.0,24.02,24.06,24.0,24.06,33465.0
2020-02-19 10:20:00,24.08,24.11,24.06,24.08,47175.0,24.08,24.11,24.06,24.08,47175.0
2020-02-19 10:30:00,24.07,24.08,24.01,24.01,41410.0,24.07,24.08,24.01,24.01,41410.0
2020-02-19 10:40:00,24.02,24.05,23.96,23.98,42120.0,24.02,24.05,23.96,23.98,42120.0
2020-02-19 10:50:00,23.97,23.99,23.93,23.96,112190.0,23.97,23.99,23.93,23.96,112190.0
2020-02-19 11:00:00,23.95,24.02,23.94,24.02,34495.0,23.95,24.02,23.94,24.02,34495.0
2020-02-19 11:10:00,24.02,24.04,24.02,24.04,21365.0,24.02,24.04,24.02,24.04,21365.0
2020-02-19 11:20:00,24.04,24.07,24.03,24.05,17830.0,24.04,24.07,24.03,24.05,17830.0
2020-02-19 11:30:00,24.06,24.1,24.06,24.09,23805.0,24.06,24.1,24.06,24.09,23805.0
2020-02-19 11:40:00,24.08,24.08,24.05,24.06,28115.0,24.08,24.08,24.05,24.06,28115.0
2020-02-19 11:50:00,24.07,24.08,24.05,24.06,16365.0,24.07,24.08,24.05,24.06,16365.0
2020-02-19 12:00:00,24.06,24.08,24.06,24.06,23890.0,24.06,24.08,24.06,24.06,23890.0
2020-02-19 12:10:00,24.06,24.06,24.04,24.04,23195.0,24.06,24.06,24.04,24.04,23195.0
2020-02-19 12:20:00,24.03,24.05,24.01,24.04,27720.0,24.03,24.05,24.01,24.04,27720.0
2020-02-19 12:30:00,24.04,24.04,24.0,24.0,26235.0,24.04,24.04,24.0,24.0,26235.0
2020-02-19 12:40:00,23.99,24.03,23.97,24.03,14270.0,23.99,24.03,23.97,24.03,14270.0
2020-02-19 12:50:00,24.02,24.02,23.98,24.0,21450.0,24.02,24.02,23.98,24.0,21450.0
2020-02-19 13:00:00,24.0,24.01,23.99,24.0,25820.0,24.0,24.01,23.99,24.0,25820.0
2020-02-19 13:10:00,23.99,23.99,23.97,23.98,39715.0,23.99,23.99,23.97,23.98,39715.0
2020-02-19 13:20:00,23.98,23.99,23.93,23.95,22025.0,23.98,23.99,23.93,23.95,22025.0
2020-02-19 13:30:00,23.95,23.99,23.95,23.97,34900.0,23.95,23.99,23.95,23.97,34900.0
2020-02-19 13:40:00,23.97,23.97,23.95,23.96,38390.0,23.97,23.97,23.95,23.96,38390.0
2020-02-19 13:50:00,23.96,23.96,23.91,23.92,23680.0,23.96,23.96,23.91,23.92,23680.0
2020-02-19 14:00:00,23.92,23.94,23.91,23.94,28180.0,23.92,23.94,23.91,23.94,28180.0
2020-02-19 14:10:00,23.94,23.96,23.93,23.94,28450.0,23.94,23.96,23.93,23.94,28450.0
2020-02-19 14:20:00,23.94,23.96,23.93,23.95,24295.0,23.94,23.96,23.93,23.95,24295.0
2020-02-19 14:30:00,23.96,23.98,23.96,23.97,16000.0,23.96,23.98,23.96,23.97,16000.0
2020-02-19 14:40:00,23.97,24.0,23.88,23.88,47405.0,23.97,24.0,23.88,23.88,47405.0
2020-02-19 14:50:00,23.88,23.89,23.86,23.88,29715.0,23.88,23.89,23.86,23.88,29715.0
2020-02-19 15:00:00,23.89,23.9,23.86,23.86,23520.0,23.89,23.9,23.86,23.86,23520.0
2020-02-19 15:10:00,23.85,23.9,23.85,23.9,36370.0,23.85,23.9,23.85,23.9,36370.0
2020-02-19 15:20:00,23.91,23.91,23.88,23.88,35400.0,23.91,23.91,23.88,23.88,35400.0
2020-02-19 15:30:00,23.88,23.88,23.82,23.85,76540.0,23.88,23.88,23.82,23.85,76540.0
2020-02-19 15:40:00,23.84,23.86,23.83,23.83,80325.0,23.84,23.86,23.83,23.83,80325.0
2020-02-19 15:50:00,23.83,23.87,23.82,23.84,163670.0,23.83,23.87,23.82,23.84,163670.0
2020-02-20 09:30:00,23.85,23.99,23.66,23.8,90110.0,23.85,23.99,23.66,23.8,90110.0
2020-02-20 09:40:00,23.8,23.91,23.79,23.82,57190.0,23.8,23.91,23.79,23.82,57190.0
2020-02-20 09:50:00,23.85,23.89,23.83,23.86,29520.0,23.85,23.89,23.83,23.86,29520.0
2020-02-20 10:00:00,23.86,23.9,23.83,23.9,20555.0,23.86,23.9,23.83,23.9,20555.0
2020-02-20 10:10:00,23.92,23.94,23.88,23.91,36520.0,23.92,23.94,23.88,23.91,36520.0
2020-02-20 10:20:00,23.9,23.92,23.86,23.89,39065.0,23.9,23.92,23.86,23.89,39065.0
2020-02-20 10:30:00,23.9,23.94,23.9,23.92,29685.0,23.9,23.94,23.9,23.92,29685.0
2020-02-20 10:40:00,23.93,23.98,23.92,23.96,53620.0,23.93,23.98,23.92,23.96,53620.0
2020-02-20 10:50:00,23.96,23.97,23.92,23.93,25485.0,23.96,23.97,23.92,23.93,25485.0
2020-02-20 11:00:00,23.92,23.92,23.83,23.83,34690.0,23.92,23.92,23.83,23.83,34690.0
2020-02-20 11:10:00,23.82,23.83,23.7,23.72,45310.0,23.82,23.83,23.7,23.72,45310.0
2020-02-20 11:20:00,23.71,23.72,23.46,23.46,130375.0,23.71,23.72,23.46,23.46,130375.0
2020-02-20 11:30:00,23.47,23.48,23.22,23.39,188835.0,23.47,23.48,23.22,23.39,188835.0
2020-02-20 11:40:00,23.42,23.44,23.28,23.28,93060.0,23.42,23.44,23.28,23.28,93060.0
2020-02-20 11:50:00,23.28,23.44,23.28,23.4,58400.0,23.28,23.44,23.28,23.4,58400.0
2020-02-20 12:00:00,23.4,23.4,23.32,23.35,62140.0,23.4,23.4,23.32,23.35,62140.0
2020-02-20 12:10:00,23.39,23.47,23.38,23.43,49115.0,23.39,23.47,23.38,23.43,49115.0
2020-02-20 12:20:00,23.42,23.45,23.32,23.33,58630.0,23.42,23.45,23.32,23.33,58630.0
2020-02-20 12:30:00,23.32,23.37,23.3,23.34,76065.0,23.32,23.37,23.3,23.34,76065.0
2020-02-20 12:40:00,23.33,23.35,23.27,23.32,53655.0,23.33,23.35,23.27,23.32,53655.0
2020-02-20 12:50:00,23.33,23.43,23.33,23.43,30915.0,23.33,23.43,23.33,23.43,30915.0
2020-02-20 13:00:00,23.43,23.48,23.41,23.47,53550.0,23.43,23.48,23.41,23.47,53550.0
2020-02-20 13:10:00,23.48,23.54,23.46,23.48,34250.0,23.48,23.54,23.46,23.48,34250.0
2020-02-20 13:20:00,23.49,23.55,23.48,23.54,52945.0,23.49,23.55,23.48,23.54,52945.0
2020-02-20 13:30:00,23.54,23.58,23.51,23.52,31900.0,23.54,23.58,23.51,23.52,31900.0
2020-02-20 13:40:00,23.53,23.54,23.46,23.51,29415.0,23.53,23.54,23.46,23.51,29415.0
2020-02-20 13:50:00,23.5,23.53,23.48,23.5,59510.0,23.5,23.53,23.48,23.5,59510.0
2020-02-20 14:00:00,23.51,23.59,23.51,23.58,49660.0,23.51,23.59,23.51,23.58,49660.0
2020-02-20 14:10:00,23.59,23.62,23.57,23.59,31610.0,23.59,23.62,23.57,23.59,31610.0
2020-02-20 14:20:00,23.59,23.61,23.58,23.58,23875.0,23.59,23.61,23.58,23.58,23875.0
2020-02-20 14:30:00,23.58,23.64,23.56,23.63,31560.0,23.58,23.64,23.56,23.63,31560.0
2020-02-20 14:40:00,23.64,23.64,23.59,23.61,19750.0,23.64,23.64,23.59,23.61,19750.0
2020-02-20 14:50:00,23.62,23.64,23.6,23.63,55560.0,23.62,23.64,23.6,23.63,55560.0
2020-02-20 15:00:00,23.64,23.64,23.61,23.61,19555.0,23.64,23.64,23.61,23.61,19555.0
2020-02-20 15:10:00,23.61,23.64,23.58,23.63,37455.0,23.61,23.64,23.58,23.63,37455.0
2020-02-20 15:20:00,23.64,23.66,23.63,23.63,35120.0,23.64,23.66,23.63,23.63,35120.0
2020-02-20 15:30:00,23.64,23.67,23.59,23.6,117945.0,23.64,23.67,23.59,23.6,117945.0
2020-02-20 15:40:00,23.61,23.64,23.6,23.61,49590.0,23.61,23.64,23.6,23.61,49590.0
2020-02-20 15:50:00,23.6,23.63,23.58,23.6,240300.0,23.6,23.63,23.58,23.6,240300.0
2020-02-21 09:30:00,23.55,23.56,23.28,23.33,256445.0,23.55,23.56,23.28,23.33,256445.0
2020-02-21 09:40:00,23.3,23.3,22.96,22.98,148835.0,23.3,23.3,22.96,22.98,148835.0
2020-02-21 09:50:00,22.97,23.11,22.94,23.05,121125.0,22.97,23.11,22.94,23.05,121125.0
2020-02-21 10:00:00,23.06,23.11,22.96,23.11,69175.0,23.06,23.11,22.96,23.11,69175.0
2020-02-21 10:10:00,23.09,23.1,23.03,23.05,45650.0,23.09,23.1,23.03,23.05,45650.0
2020-02-21 10:20:00,23.07,23.19,23.07,23.17,31395.0,23.07,23.19,23.07,23.17,31395.0
2020-02-21 10:30:00,23.17,23.18,23.05,23.05,38305.0,23.17,23.18,23.05,23.05,38305.0
2020-02-21 10:40:00,23.05,23.06,23.0,23.03,45075.0,23.05,23.06,23.0,23.03,45075.0
2020-02-21 10:50:00,23.04,23.07,23.03,23.06,27340.0,23.04,23.07,23.03,23.06,27340.0
2020-02-21 11:00:00,23.06,23.14,23.06,23.1,36275.0,23.06,23.14,23.06,23.1,36275.0
2020-02-21 11:10:00,23.1,23.15,23.09,23.11,23175.0,23.1,23.15,23.09,23.11,23175.0
2020-02-21 11:20:00,23.12,23.16,23.11,23.14,22390.0,23.12,23.16,23.11,23.14,22390.0
2020-02-21 11:30:00,23.14,23.17,23.13,23.14,16715.0,23.14,23.17,23.13,23.14,16715.0
2020-02-21 11:40:00,23.13,23.13,23.05,23.07,41135.0,23.13,23.13,23.05,23.07,41135.0
2020-02-21 11:50:00,23.06,23.09,23.05,23.05,19940.0,23.06,23.09,23.05,23.05,19940.0
2020-02-21 12:00:00,23.06,23.08,23.03,23.07,14500.0,23.06,23.08,23.03,23.07,14500.0
2020-02-21 12:10:00,23.08,23.08,23.03,23.04,18375.0,23.08,23.08,23.03,23.04,18375.0
2020-02-21 12:20:00,23.06,23.06,23.03,23.03,13810.0,23.06,23.06,23.03,23.03,13810.0
2020-02-21 12:30:00,23.03,23.05,23.01,23.05,38975.0,23.03,23.05,23.01,23.05,38975.0
2020-02-21 12:40:00,23.05,23.07,23.02,23.04,20600.0,23.05,23.07,23.02,23.04,20600.0
2020-02-21 12:50:00,23.04,23.08,23.04,23.07,16355.0,23.04,23.08,23.04,23.07,16355.0
2020-02-21 13:00:00,23.07,23.13,23.07,23.12,45340.0,23.07,23.13,23.07,23.12,45340.0
2020-02-21 13:10:00,23.11,23.11,23.04,23.05,14700.0,23.11,23.11,23.04,23.05,14700.0
2020-02-21 13:20:00,23.03,23.04,23.01,23.01,19770.0,23.03,23.04,23.01,23.01,19770.0
2020-02-21 13:30:00,23.01,23.01,22.92,22.95,35975.0,23.01,23.01,22.92,22.95,35975.0
2020-02-21 13:40:00,22.95,22.97,22.88,22.88,41955.0,22.95,22.97,22.88,22.88,41955.0
2020-02-21 13:50:00,22.88,22.91,22.83,22.9,57335.0,22.88,22.91,22.83,22.9,57335.0
2020-02-21 14:00:00,22.88,22.93,22.87,22.87,38860.0,22.88,22.93,22.87,22.87,38860.0
2020-02-21 14:10:00,22.86,22.87,22.78,22.8,39800.0,22.86,22.87,22.78,22.8,39800.0
2020-02-21 14:20:00,22.8,22.87,22.79,22.87,72515.0,22.8,22.87,22.79,22.87,72515.0
2020-02-21 14:30:00,22.88,22.89,22.82,22.83,32125.0,22.88,22.89,22.82,22.83,32125.0
2020-02-21 14:40:00,22.84,22.88,22.82,22.84,45545.0,22.84,22.88,22.82,22.84,45545.0
2020-02-21 14:50:00,22.83,22.87,22.83,22.85,41175.0,22.83,22.87,22.83,22.85,41175.0
2020-02-21 15:00:00,22.85,22.86,22.79,22.81,42000.0,22.85,22.86,22.79,22.81,42000.0
2020-02-21 15:10:00,22.82,22.85,22.79,22.8,65530.0,22.82,22.85,22.79,22.8,65530.0
2020-02-21 15:20:00,22.8,22.82,22.78,22.81,86105.0,22.8,22.82,22.78,22.81,86105.0
2020-02-21 15:30:00,22.81,22.83,22.75,22.78,130745.0,22.81,22.83,22.75,22.78,130745.0
2020-02-21 15:40:00,22.79,22.86,22.77,22.85,104275.0,22.79,22.86,22.77,22.85,104275.0
2020-02-21 15:50:00,22.86,22.9,22.85,22.9,274995.0,22.86,22.9,22.85,22.9,274995.0
2020-02-24 09:30:00,21.71,21.93,21.18,21.86,1068495.0,21.71,21.93,21.18,21.86,1068495.0
2020-02-24 09:40:00,21.83,22.12,21.78,21.98,250510.0,21.83,22.12,21.78,21.98,250510.0
2020-02-24 09:50:00,21.96,22.06,21.92,21.92,202540.0,21.96,22.06,21.92,21.92,202540.0
2020-02-24 10:00:00,21.94,22.03,21.88,21.92,137060.0,21.94,22.03,21.88,21.92,137060.0
2020-02-24 10:10:00,21.91,22.0,21.85,21.85,109620.0,21.91,22.0,21.85,21.85,109620.0
2020-02-24 10:20:00,21.86,21.89,21.77,21.81,126050.0,21.86,21.89,21.77,21.81,126050.0
2020-02-24 10:30:00,21.8,21.81,21.72,21.79,91955.0,21.8,21.81,21.72,21.79,91955.0
2020-02-24 10:40:00,21.8,21.84,21.74,21.81,103475.0,21.8,21.84,21.74,21.81,103475.0
2020-02-24 10:50:00,21.82,21.88,21.8,21.82,77655.0,21.82,21.88,21.8,21.82,77655.0
2020-02-24 11:00:00,21.8,21.83,21.7,21.73,93415.0,21.8,21.83,21.7,21.73,93415.0
2020-02-24 11:10:00,21.74,21.79,21.68,21.77,96975.0,21.74,21.79,21.68,21.77,96975.0
2020-02-24 11:20:00,21.78,21.8,21.71,21.74,200105.0,21.78,21.8,21.71,21.74,200105.0
2020-02-24 11:30:00,21.74,21.75,21.69,21.72,188430.0,21.74,21.75,21.69,21.72,188430.0
2020-02-24 11:40:00,21.72,21.72,21.62,21.67,118350.0,21.72,21.72,21.62,21.67,118350.0
2020-02-24 11:50:00,21.68,21.77,21.66,21.71,214465.0,21.68,21.77,21.66,21.71,214465.0
2020-02-24 12:00:00,21.7,21.71,21.58,21.59,102890.0,21.7,21.71,21.58,21.59,102890.0
2020-02-24 12:10:00,21.58,21.69,21.58,21.68,71650.0,21.58,21.69,21.58,21.68,71650.0
2020-02-24 12:20:00,21.67,21.7,21.63,21.65,47590.0,21.67,21.7,21.63,21.65,47590.0
2020-02-24 12:30:00,21.65,21.72,21.62,21.7,69235.0,21.65,21.72,21.62,21.7,69235.0
2020-02-24 12:40:00,21.72,21.72,21.66,21.67,53650.0,21.72,21.72,21.66,21.67,53650.0
2020-02-24 12:50:00,21.67,21.7,21.63,21.64,67665.0,21.67,21.7,21.63,21.64,67665.0
2020-02-24 13:00:00,21.63,21.63,21.58,21.59,60720.0,21.63,21.63,21.58,21.59,60720.0
2020-02-24 13:10:00,21.59,21.61,21.53,21.56,45210.0,21.59,21.61,21.53,21.56,45210.0
2020-02-24 13:20:00,21.57,21.66,21.56,21.66,67140.0,21.57,21.66,21.56,21.66,67140.0
2020-02-24 13:30:00,21.66,21.69,21.64,21.66,73510.0,21.66,21.69,21.64,21.66,73510.0
2020-02-24 13:40:00,21.66,21.69,21.63,21.66,36745.0,21.66,21.69,21.63,21.66,36745.0
2020-02-24 13:50:00,21.68,21.69,21.62,21.69,46900.0,21.68,21.69,21.62,21.69,46900.0
2020-02-24 14:00:00,21.7,21.71,21.62,21.63,66645.0,21.7,21.71,21.62,21.63,66645.0
2020-02-24 14:10:00,21.65,21.67,21.6,21.63,56670.0,21.65,21.67,21.6,21.63,56670.0
2020-02-24 14:20:00,21.64,21.77,21.62,21.76,69840.0,21.64,21.77,21.62,21.76,69840.0
2020-02-24 14:30:00,21.76,21.78,21.72,21.78,48030.0,21.76,21.78,21.72,21.78,48030.0
2020-02-24 14:40:00,21.78,21.81,21.75,21.8,50730.0,21.78,21.81,21.75,21.8,50730.0
2020-02-24 14:50:00,21.81,21.86,21.78,21.85,80465.0,21.81,21.86,21.78,21.85,80465.0
2020-02-24 15:00:00,21.84,21.89,21.83,21.87,139995.0,21.84,21.89,21.83,21.87,139995.0
2020-02-24 15:10:00,21.87,21.87,21.79,21.81,80640.0,21.87,21.87,21.79,21.81,80640.0
2020-02-24 15:20:00,21.82,21.84,21.76,21.77,126930.0,21.82,21.84,21.76,21.77,126930.0
2020-02-24 15:30:00,21.77,21.78,21.73,21.76,150030.0,21.77,21.78,21.73,21.76,150030.0
2020-02-24 15:40:00,21.77,21.83,21.73,21.83,161490.0,21.77,21.83,21.73,21.83,161490.0
2020-02-24 15:50:00,21.82,21.82,21.71,21.74,458875.0,21.82,21.82,21.71,21.74,458875.0
2020-02-25 09:30:00,21.8,21.95,21.48,21.63,312145.0,21.8,21.95,21.48,21.63,312145.0
2020-02-25 09:40:00,21.61,21.62,21.18,21.22,296335.0,21.61,21.62,21.18,21.22,296335.0
2020-02-25 09:50:00,21.24,21.49,21.2,21.45,366890.0,21.24,21.49,21.2,21.45,366890.0
2020-02-25 10:00:00,21.42,21.45,21.29,21.39,221155.0,21.42,21.45,21.29,21.39,221155.0
2020-02-25 10:10:00,21.38,21.39,21.19,21.24,235945.0,21.38,21.39,21.19,21.24,235945.0
2020-02-25 10:20:00,21.23,21.26,21.07,21.18,205260.0,21.23,21.26,21.07,21.18,205260.0
2020-02-25 10:30:00,21.17,21.19,21.03,21.1,143090.0,21.17,21.19,21.03,21.1,143090.0
2020-02-25 10:40:00,21.09,21.22,21.03,21.04,109830.0,21.09,21.22,21.03,21.04,109830.0
2020-02-25 10:50:00,21.03,21.05,20.88,21.01,211045.0,21.03,21.05,20.88,21.01,211045.0
2020-02-25 11:00:00,21.0,21.02,20.84,20.87,154995.0,21.0,21.02,20.84,20.87,154995.0
2020-02-25 11:10:00,20.86,21.01,20.85,20.93,298250.0,20.86,21.01,20.85,20.93,298250.0
2020-02-25 11:20:00,20.91,21.08,20.9,21.07,350695.0,20.91,21.08,20.9,21.07,350695.0
2020-02-25 11:30:00,21.06,21.13,21.02,21.11,99010.0,21.06,21.13,21.02,21.11,99010.0
2020-02-25 11:40:00,21.12,21.22,21.07,21.21,88330.0,21.12,21.22,21.07,21.21,88330.0
2020-02-25 11:50:00,21.2,21.24,21.17,21.22,95345.0,21.2,21.24,21.17,21.22,95345.0
2020-02-25 12:00:00,21.22,21.27,21.2,21.25,137290.0,21.22,21.27,21.2,21.25,137290.0
2020-02-25 12:10:00,21.26,21.29,21.22,21.23,149320.0,21.26,21.29,21.22,21.23,149320.0
2020-02-25 12:20:00,21.23,21.29,21.21,21.27,143035.0,21.23,21.29,21.21,21.27,143035.0
2020-02-25 12:30:00,21.27,21.37,21.27,21.36,223030.0,21.27,21.37,21.27,21.36,223030.0
2020-02-25 12:40:00,21.34,21.34,21.26,21.29,219145.0,21.34,21.34,21.26,21.29,219145.0
2020-02-25 12:50:00,21.28,21.32,21.25,21.28,144940.0,21.28,21.32,21.25,21.28,144940.0
2020-02-25 13:00:00,21.28,21.33,21.23,21.33,194180.0,21.28,21.33,21.23,21.33,194180.0
2020-02-25 13:10:00,21.34,21.36,21.25,21.3,203230.0,21.34,21.36,21.25,21.3,203230.0
2020-02-25 13:20:00,21.3,21.34,21.28,21.31,94340.0,21.3,21.34,21.28,21.31,94340.0
2020-02-25 13:30:00,21.31,21.31,21.23,21.25,232015.0,21.31,21.31,21.23,21.25,232015.0
2020-02-25 13:40:00,21.25,21.32,21.24,21.26,103150.0,21.25,21.32,21.24,21.26,103150.0
2020-02-25 13:50:00,21.27,21.31,21.22,21.24,280290.0,21.27,21.31,21.22,21.24,280290.0
2020-02-25 14:00:00,21.22,21.27,21.08,21.1,343525.0,21.22,21.27,21.08,21.1,343525.0
2020-02-25 14:10:00,21.12,21.25,21.11,21.16,287895.0,21.12,21.25,21.11,21.16,287895.0
2020-02-25 14:20:00,21.16,21.2,21.13,21.15,241670.0,21.16,21.2,21.13,21.15,241670.0
2020-02-25 14:30:00,21.15,21.2,21.08,21.17,322325.0,21.15,21.2,21.08,21.17,322325.0
2020-02-25 14:40:00,21.16,21.32,21.14,21.31,276705.0,21.16,21.32,21.14,21.31,276705.0
2020-02-25 14:50:00,21.32,21.33,21.26,21.31,178330.0,21.32,21.33,21.26,21.31,178330.0
2020-02-25 15:00:00,21.31,21.39,21.3,21.33,132670.0,21.31,21.39,21.3,21.33,132670.0
2020-02-25 15:10:00,21.34,21.34,21.27,21.28,177365.0,21.34,21.34,21.27,21.28,177365.0
2020-02-25 15:20:00,21.29,21.31,21.16,21.22,353175.0,21.29,21.31,21.16,21.22,353175.0
2020-02-25 15:30:00,21.21,21.22,21.03,21.03,350755.0,21.21,21.22,21.03,21.03,350755.0
2020-02-25 15:40:00,21.03,21.14,21.03,21.03,204885.0,21.03,21.14,21.03,21.03,204885.0
2020-02-25 15:50:00,21.04,21.05,20.95,21.01,653185.0,21.04,21.05,20.95,21.01,653185.0
2020-02-26 09:30:00,21.11,21.36,21.11,21.29,202505.0,21.11,21.36,21.11,21.29,202505.0
2020-02-26 09:40:00,21.33,21.43,21.25,21.36,122210.0,21.33,21.43,21.25,21.36,122210.0
2020-02-26 09:50:00,21.36,21.37,21.24,21.28,89740.0,21.36,21.37,21.24,21.28,89740.0
2020-02-26 10:00:00,21.29,21.36,21.24,21.32,120925.0,21.29,21.36,21.24,21.32,120925.0
2020-02-26 10:10:00,21.36,21.45,21.29,21.43,106550.0,21.36,21.45,21.29,21.43,106550.0
2020-02-26 10:20:00,21.45,21.54,21.41,21.5,99685.0,21.45,21.54,21.41,21.5,99685.0
2020-02-26 10:30:00,21.48,21.58,21.47,21.5,71365.0,21.48,21.58,21.47,21.5,71365.0
2020-02-26 10:40:00,21.51,21.59,21.5,21.58,101380.0,21.51,21.59,21.5,21.58,101380.0
2020-02-26 10:50:00,21.59,21.65,21.55,21.64,117550.0,21.59,21.65,21.55,21.64,117550.0
2020-02-26 11:00:00,21.65,21.65,21.55,21.56,105260.0,21.65,21.65,21.55,21.56,105260.0
2020-02-26 11:10:00,21.56,21.58,21.49,21.55,38820.0,21.56,21.58,21.49,21.55,38820.0
2020-02-26 11:20:00,21.54,21.6,21.54,21.58,66600.0,21.54,21.6,21.54,21.58,66600.0
2020-02-26 11:30:00,21.57,21.58,21.51,21.56,68070.0,21.57,21.58,21.51,21.56,68070.0
2020-02-26 11:40:00,21.56,21.57,21.45,21.46,39110.0,21.56,21.57,21.45,21.46,39110.0
2020-02-26 11:50:00,21.46,21.46,21.38,21.4,72945.0,21.46,21.46,21.38,21.4,72945.0
2020-02-26 12:00:00,21.4,21.42,21.28,21.32,115220.0,21.4,21.42,21.28,21.32,115220.0
2020-02-26 12:10:00,21.31,21.33,21.26,21.33,137780.0,21.31,21.33,21.26,21.33,137780.0
2020-02-26 12:20:00,21.32,21.39,21.32,21.39,120640.0,21.32,21.39,21.32,21.39,120640.0
2020-02-26 12:30:00,21.41,21.48,21.41,21.43,60010.0,21.41,21.48,21.41,21.43,60010.0
2020-02-26 12:40:00,21.43,21.46,21.39,21.44,49160.0,21.43,21.46,21.39,21.44,49160.0
2020-02-26 12:50:00,21.43,21.47,21.39,21.46,46575.0,21.43,21.47,21.39,21.46,46575.0
2020-02-26 13:00:00,21.48,21.49,21.42,21.43,67095.0,21.48,21.49,21.42,21.43,67095.0
2020-02-26 13:10:00,21.43,21.48,21.42,21.44,51815.0,21.43,21.48,21.42,21.44,51815.0
2020-02-26 13:20:00,21.45,21.51,21.42,21.48,64135.0,21.45,21.51,21.42,21.48,64135.0
2020-02-26 13:30:00,21.48,21.49,21.26,21.27,127165.0,21.48,21.49,21.26,21.27,127165.0
2020-02-26 13:40:00,21.28,21.43,21.22,21.42,193825.0,21.28,21.43,21.22,21.42,193825.0
2020-02-26 13:50:00,21.42,21.44,21.29,21.3,260630.0,21.42,21.44,21.29,21.3,260630.0
2020-02-26 14:00:00,21.3,21.45,21.28,21.41,179095.0,21.3,21.45,21.28,21.41,179095.0
2020-02-26 14:10:00,21.41,21.51,21.4,21.43,88255.0,21.41,21.51,21.4,21.43,88255.0
2020-02-26 14:20:00,21.44,21.54,21.42,21.46,115820.0,21.44,21.54,21.42,21.46,115820.0
2020-02-26 14:30:00,21.46,21.55,21.42,21.48,79920.0,21.46,21.55,21.42,21.48,79920.0
2020-02-26 14:40:00,21.49,21.49,21.36,21.43,78620.0,21.49,21.49,21.36,21.43,78620.0
2020-02-26 14:50:00,21.41,21.45,21.34,21.35,81360.0,21.41,21.45,21.34,21.35,81360.0
2020-02-26 15:00:00,21.35,21.43,21.35,21.42,64295.0,21.35,21.43,21.35,21.42,64295.0
2020-02-26 15:10:00,21.43,21.51,21.41,21.49,90875.0,21.43,21.51,21.41,21.49,90875.0
2020-02-26 15:20:00,21.49,21.49,21.36,21.39,92395.0,21.49,21.49,21.36,21.39,92395.0
2020-02-26 15:30:00,21.4,21.42,21.35,21.38,137355.0,21.4,21.42,21.35,21.38,137355.0
2020-02-26 15:40:00,21.39,21.39,21.31,21.31,123560.0,21.39,21.39,21.31,21.31,123560.0
2020-02-26 15:50:00,21.32,21.36,21.24,21.25,387065.0,21.32,21.36,21.24,21.25,387065.0
2020-02-27 09:30:00,20.67,20.83,20.37,20.79,391245.0,20.67,20.83,20.37,20.79,391245.0
2020-02-27 09:40:00,20.77,20.91,20.42,20.46,250635.0,20.77,20.91,20.42,20.46,250635.0
2020-02-27 09:50:00,20.44,20.81,20.44,20.74,209135.0,20.44,20.81,20.44,20.74,209135.0
2020-02-27 10:00:00,20.76,20.78,20.6,20.69,196480.0,20.76,20.78,20.6,20.69,196480.0
2020-02-27 10:10:00,20.69,20.78,20.64,20.64,126435.0,20.69,20.78,20.64,20.64,126435.0
2020-02-27 10:20:00,20.64,20.64,20.42,20.42,167990.0,20.64,20.64,20.42,20.42,167990.0
2020-02-27 10:30:00,20.42,20.45,20.25,20.45,280325.0,20.42,20.45,20.25,20.45,280325.0
2020-02-27 10:40:00,20.43,20.53,20.36,20.5,192345.0,20.43,20.53,20.36,20.5,192345.0
2020-02-27 10:50:00,20.51,20.61,20.49,20.61,261430.0,20.51,20.61,20.49,20.61,261430.0
2020-02-27 11:00:00,20.64,20.78,20.62,20.75,89870.0,20.64,20.78,20.62,20.75,89870.0
2020-02-27 11:10:00,20.72,20.88,20.68,20.86,106065.0,20.72,20.88,20.68,20.86,106065.0
2020-02-27 11:20:00,20.85,20.88,20.75,20.75,124445.0,20.85,20.88,20.75,20.75,124445.0
2020-02-27 11:30:00,20.75,20.8,20.67,20.7,112615.0,20.75,20.8,20.67,20.7,112615.0
2020-02-27 11:40:00,20.69,20.79,20.65,20.78,52985.0,20.69,20.79,20.65,20.78,52985.0
2020-02-27 11:50:00,20.77,20.89,20.76,20.87,126165.0,20.77,20.89,20.76,20.87,126165.0
2020-02-27 12:00:00,20.86,20.94,20.83,20.92,342245.0,20.86,20.94,20.83,20.92,342245.0
2020-02-27 12:10:00,20.93,21.03,20.92,21.03,211515.0,20.93,21.03,20.92,21.03,211515.0
2020-02-27 12:20:00,21.01,21.03,20.91,21.03,255495.0,21.01,21.03,20.91,21.03,255495.0
2020-02-27 12:30:00,21.02,21.14,21.0,21.11,97630.0,21.02,21.14,21.0,21.11,97630.0
2020-02-27 12:40:00,21.11,21.16,21.05,21.13,265775.0,21.11,21.16,21.05,21.13,265775.0
2020-02-27 12:50:00,21.14,21.17,21.06,21.06,167850.0,21.14,21.17,21.06,21.06,167850.0
2020-02-27 13:00:00,21.06,21.21,21.01,21.2,281985.0,21.06,21.21,21.01,21.2,281985.0
2020-02-27 13:10:00,21.22,21.28,21.16,21.21,160825.0,21.22,21.28,21.16,21.21,160825.0
2020-02-27 13:20:00,21.19,21.31,21.19,21.21,216250.0,21.19,21.31,21.19,21.21,216250.0
2020-02-27 13:30:00,21.22,21.26,21.13,21.15,262925.0,21.22,21.26,21.13,21.15,262925.0
2020-02-27 13:40:00,21.15,21.21,20.99,21.06,117675.0,21.15,21.21,20.99,21.06,117675.0
2020-02-27 13:50:00,21.07,21.12,20.9,20.95,115065.0,21.07,21.12,20.9,20.95,115065.0
2020-02-27 14:00:00,20.95,21.02,20.89,20.91,100315.0,20.95,21.02,20.89,20.91,100315.0
2020-02-27 14:10:00,20.89,20.99,20.84,20.84,93440.0,20.89,20.99,20.84,20.84,93440.0
2020-02-27 14:20:00,20.84,21.02,20.83,21.02,118410.0,20.84,21.02,20.83,21.02,118410.0
2020-02-27 14:30:00,21.01,21.01,20.91,20.96,168130.0,21.01,21.01,20.91,20.96,168130.0
2020-02-27 14:40:00,20.96,20.99,20.92,20.98,185280.0,20.96,20.99,20.92,20.98,185280.0
2020-02-27 14:50:00,20.99,20.99,20.9,20.91,209500.0,20.99,20.99,20.9,20.91,209500.0
2020-02-27 15:00:00,20.91,20.95,20.82,20.95,198670.0,20.91,20.95,20.82,20.95,198670.0
2020-02-27 15:10:00,20.97,21.02,20.91,20.92,169625.0,20.97,21.02,20.91,20.92,169625.0
2020-02-27 15:20:00,20.92,20.96,20.89,20.91,312675.0,20.92,20.96,20.89,20.91,312675.0
2020-02-27 15:30:00,20.91,20.91,20.83,20.83,223695.0,20.91,20.91,20.83,20.83,223695.0
2020-02-27 15:40:00,20.84,20.87,20.78,20.84,270815.0,20.84,20.87,20.78,20.84,270815.0
2020-02-27 15:50:00,20.83,20.84,20.52,20.54,624865.0,20.83,20.84,20.52,20.54,624865.0
2020-02-28 09:30:00,19.78,20.4,19.62,20.37,608495.0,19.78,20.4,19.62,20.37,608495.0
2020-02-28 09:40:00,20.37,20.54,20.23,20.42,661300.0,20.37,20.54,20.23,20.42,661300.0
2020-02-28 09:50:00,20.42,20.46,20.2,20.42,472395.0,20.42,20.46,20.2,20.42,472395.0
2020-02-28 10:00:00,20.39,20.39,20.06,20.38,403585.0,20.39,20.39,20.06,20.38,403585.0
2020-02-28 10:10:00,20.35,20.4,20.08,20.26,254305.0,20.35,20.4,20.08,20.26,254305.0
2020-02-28 10:20:00,20.29,20.29,20.01,20.05,253545.0,20.29,20.29,20.01,20.05,253545.0
2020-02-28 10:30:00,20.02,20.21,20.02,20.06,198635.0,20.02,20.21,20.02,20.06,198635.0
2020-02-28 10:40:00,20.1,20.21,20.08,20.15,151765.0,20.1,20.21,20.08,20.15,151765.0
2020-02-28 10:50:00,20.16,20.35,20.13,20.33,140160.0,20.16,20.35,20.13,20.33,140160.0
2020-02-28 11:00:00,20.33,20.34,20.08,20.12,202295.0,20.33,20.34,20.08,20.12,202295.0
2020-02-28 11:10:00,20.12,20.44,20.11,20.44,158630.0,20.12,20.44,20.11,20.44,158630.0
2020-02-28 11:20:00,20.43,20.55,20.41,20.49,132910.0,20.43,20.55,20.41,20.49,132910.0
2020-02-28 11:30:00,20.5,20.63,20.44,20.62,125950.0,20.5,20.63,20.44,20.62,125950.0
2020-02-28 11:40:00,20.62,20.81,20.5,20.53,97535.0,20.62,20.81,20.5,20.53,97535.0
2020-02-28 11:50:00,20.56,20.58,20.34,20.41,132045.0,20.56,20.58,20.34,20.41,132045.0
2020-02-28 12:00:00,20.43,20.48,20.31,20.39,104365.0,20.43,20.48,20.31,20.39,104365.0
2020-02-28 12:10:00,20.42,20.44,20.31,20.43,64995.0,20.42,20.44,20.31,20.43,64995.0
2020-02-28 12:20:00,20.46,20.6,20.44,20.6,89170.0,20.46,20.6,20.44,20.6,89170.0
2020-02-28 12:30:00,20.66,20.68,20.54,20.57,88080.0,20.66,20.68,20.54,20.57,88080.0
2020-02-28 12:40:00,20.58,20.61,20.43,20.47,152670.0,20.58,20.61,20.43,20.47,152670.0
2020-02-28 12:50:00,20.48,20.66,20.45,20.63,124875.0,20.48,20.66,20.45,20.63,124875.0
2020-02-28 13:00:00,20.63,20.69,20.56,20.67,115175.0,20.63,20.69,20.56,20.67,115175.0
2020-02-28 13:10:00,20.66,20.66,20.49,20.6,103580.0,20.66,20.66,20.49,20.6,103580.0
2020-02-28 13:20:00,20.6,20.6,20.5,20.51,68965.0,20.6,20.6,20.5,20.51,68965.0
2020-02-28 13:30:00,20.47,20.47,20.31,20.38,84180.0,20.47,20.47,20.31,20.38,84180.0
2020-02-28 13:40:00,20.36,20.37,20.19,20.29,128930.0,20.36,20.37,20.19,20.29,128930.0
2020-02-28 13:50:00,20.29,20.31,20.2,20.3,82350.0,20.29,20.31,20.2,20.3,82350.0
2020-02-28 14:00:00,20.3,20.3,20.16,20.19,137150.0,20.3,20.3,20.16,20.19,137150.0
2020-02-28 14:10:00,20.21,20.34,20.21,20.34,167340.0,20.21,20.34,20.21,20.34,167340.0
2020-02-28 14:20:00,20.32,20.43,20.25,20.33,179590.0,20.32,20.43,20.25,20.33,179590.0
2020-02-28 14:30:00,20.34,20.48,20.3,20.34,144620.0,20.34,20.48,20.3,20.34,144620.0
2020-02-28 14:40:00,20.35,20.58,20.33,20.45,130395.0,20.35,20.58,20.33,20.45,130395.0
2020-02-28 14:50:00,20.48,20.51,20.34,20.35,92270.0,20.48,20.51,20.34,20.35,92270.0
2020-02-28 15:00:00,20.34,20.39,20.15,20.22,131435.0,20.34,20.39,20.15,20.22,131435.0
2020-02-28 15:10:00,20.21,20.3,20.13,20.2,355305.0,20.21,20.3,20.13,20.2,355305.0
2020-02-28 15:20:00,20.19,20.21,19.96,19.96,328325.0,20.19,20.21,19.96,19.96,328325.0
2020-02-28 15:30:00,19.96,20.09,19.95,20.06,455845.0,19.96,20.09,19.95,20.06,455845.0
2020-02-28 15:40:00,20.07,20.15,19.99,20.1,509650.0,20.07,20.15,19.99,20.1,509650.0
2020-02-28 15:50:00,20.12,20.42,20.09,20.4,1128815.0,20.12,20.42,20.09,20.4,1128815.0
2020-03-02 09:30:00,20.72,21.01,20.69,20.98,626680.0,20.72,21.01,20.69,20.98,626680.0
2020-03-02 09:40:00,20.96,21.32,20.93,21.22,437720.0,20.96,21.32,20.93,21.22,437720.0
2020-03-02 09:50:00,21.19,21.25,21.08,21.19,294295.0,21.19,21.25,21.08,21.19,294295.0
2020-03-02 10:00:00,21.18,21.25,21.06,21.17,320015.0,21.18,21.25,21.06,21.17,320015.0
2020-03-02 10:10:00,21.2,21.23,21.08,21.11,134115.0,21.2,21.23,21.08,21.11,134115.0
2020-03-02 10:20:00,21.11,21.11,20.97,21.0,214110.0,21.11,21.11,20.97,21.0,214110.0
2020-03-02 10:30:00,21.01,21.03,20.89,21.01,405370.0,21.01,21.03,20.89,21.01,405370.0
2020-03-02 10:40:00,21.01,21.17,20.99,21.15,143570.0,21.01,21.17,20.99,21.15,143570.0
2020-03-02 10:50:00,21.17,21.2,20.98,20.98,98950.0,21.17,21.2,20.98,20.98,98950.0
2020-03-02 11:00:00,21.0,21.05,20.95,20.98,135660.0,21.0,21.05,20.95,20.98,135660.0
2020-03-02 11:10:00,20.99,21.25,20.99,21.16,157980.0,20.99,21.25,20.99,21.16,157980.0
2020-03-02 11:20:00,21.17,21.36,21.16,21.33,121540.0,21.17,21.36,21.16,21.33,121540.0
2020-03-02 11:30:00,21.34,21.36,21.26,21.35,104880.0,21.34,21.36,21.26,21.35,104880.0
2020-03-02 11:40:00,21.36,21.43,21.26,21.43,196375.0,21.36,21.43,21.26,21.43,196375.0
2020-03-02 11:50:00,21.43,21.51,21.41,21.46,166380.0,21.43,21.51,21.41,21.46,166380.0
2020-03-02 12:00:00,21.48,21.48,21.39,21.4,90885.0,21.48,21.48,21.39,21.4,90885.0
2020-03-02 12:10:00,21.41,21.42,21.35,21.38,91445.0,21.41,21.42,21.35,21.38,91445.0
2020-03-02 12:20:00,21.39,21.45,21.34,21.45,156900.0,21.39,21.45,21.34,21.45,156900.0
2020-03-02 12:30:00,21.46,21.55,21.46,21.49,114730.0,21.46,21.55,21.46,21.49,114730.0
2020-03-02 12:40:00,21.5,21.53,21.42,21.48,91320.0,21.5,21.53,21.42,21.48,91320.0
2020-03-02 12:50:00,21.5,21.56,21.46,21.55,102260.0,21.5,21.56,21.46,21.55,102260.0
2020-03-02 13:00:00,21.56,21.58,21.43,21.45,79905.0,21.56,21.58,21.43,21.45,79905.0
2020-03-02 13:10:00,21.46,21.47,21.37,21.38,100725.0,21.46,21.47,21.37,21.38,100725.0
2020-03-02 13:20:00,21.38,21.43,21.34,21.37,79445.0,21.38,21.43,21.34,21.37,79445.0
2020-03-02 13:30:00,21.37,21.46,21.32,21.45,85200.0,21.37,21.46,21.32,21.45,85200.0
2020-03-02 13:40:00,21.44,21.5,21.37,21.37,86710.0,21.44,21.5,21.37,21.37,86710.0
2020-03-02 13:50:00,21.36,21.49,21.35,21.48,74285.0,21.36,21.49,21.35,21.48,74285.0
2020-03-02 14:00:00,21.48,21.57,21.47,21.57,154565.0,21.48,21.57,21.47,21.57,154565.0
2020-03-02 14:10:00,21.56,21.63,21.54,21.54,184895.0,21.56,21.63,21.54,21.54,184895.0
2020-03-02 14:20:00,21.56,21.58,21.47,21.5,178910.0,21.56,21.58,21.47,21.5,178910.0
2020-03-02 14:30:00,21.52,21.57,21.45,21.45,368370.0,21.52,21.57,21.45,21.45,368370.0
2020-03-02 14:40:00,21.45,21.58,21.38,21.57,232765.0,21.45,21.58,21.38,21.57,232765.0
2020-03-02 14:50:00,21.55,21.69,21.52,21.55,226840.0,21.55,21.69,21.52,21.55,226840.0
2020-03-02 15:00:00,21.55,21.73,21.54,21.71,193995.0,21.55,21.73,21.54,21.71,193995.0
2020-03-02 15:10:00,21.7,21.73,21.64,21.68,160415.0,21.7,21.73,21.64,21.68,160415.0
2020-03-02 15:20:00,21.69,21.82,21.68,21.75,550795.0,21.69,21.82,21.68,21.75,550795.0
2020-03-02 15:30:00,21.75,21.79,21.73,21.78,441750.0,21.75,21.79,21.73,21.78,441750.0
2020-03-02 15:40:00,21.79,21.89,21.74,21.88,681120.0,21.79,21.89,21.74,21.88,681120.0
2020-03-02 15:50:00,21.88,22.04,21.87,22.04,985705.0,21.88,22.04,21.87,22.04,985705.0
2020-03-03 09:30:00,22.0,22.1,21.65,21.74,484100.0,22.0,22.1,21.65,21.74,484100.0
2020-03-03 09:40:00,21.74,21.91,21.65,21.76,174115.0,21.74,21.91,21.65,21.76,174115.0
2020-03-03 09:50:00,21.74,21.74,21.4,21.45,291305.0,21.74,21.74,21.4,21.45,291305.0
2020-03-03 10:00:00,21.47,21.97,21.46,21.66,251890.0,21.47,21.97,21.46,21.66,251890.0
2020-03-03 10:10:00,21.72,21.74,21.32,21.4,323860.0,21.72,21.74,21.32,21.4,323860.0
2020-03-03 10:20:00,21.42,21.68,21.41,21.55,196355.0,21.42,21.68,21.41,21.55,196355.0
2020-03-03 10:30:00,21.54,21.61,21.46,21.52,156780.0,21.54,21.61,21.46,21.52,156780.0
2020-03-03 10:40:00,21.51,21.61,21.48,21.52,162210.0,21.51,21.61,21.48,21.52,162210.0
2020-03-03 10:50:00,21.52,21.61,21.48,21.57,104815.0,21.52,21.61,21.48,21.57,104815.0
2020-03-03 11:00:00,21.57,21.67,21.36,21.38,210845.0,21.57,21.67,21.36,21.38,210845.0
2020-03-03 11:10:00,21.38,21.38,21.23,21.24,152805.0,21.38,21.38,21.23,21.24,152805.0
2020-03-03 11:20:00,21.24,21.26,20.97,21.04,192680.0,21.24,21.26,20.97,21.04,192680.0
2020-03-03 11:30:00,21.04,21.15,20.98,21.15,153200.0,21.04,21.15,20.98,21.15,153200.0
2020-03-03 11:40:00,21.16,21.25,21.11,21.16,70095.0,21.16,21.25,21.11,21.16,70095.0
2020-03-03 11:50:00,21.16,21.3,21.15,21.3,45710.0,21.16,21.3,21.15,21.3,45710.0
2020-03-03 12:00:00,21.29,21.39,21.27,21.38,59840.0,21.29,21.39,21.27,21.38,59840.0
2020-03-03 12:10:00,21.37,21.37,21.2,21.23,58850.0,21.37,21.37,21.2,21.23,58850.0
2020-03-03 12:20:00,21.2,21.25,21.1,21.12,65480.0,21.2,21.25,21.1,21.12,65480.0
2020-03-03 12:30:00,21.12,21.14,21.07,21.14,70825.0,21.12,21.14,21.07,21.14,70825.0
2020-03-03 12:40:00,21.13,21.18,21.07,21.16,66665.0,21.13,21.18,21.07,21.16,66665.0
2020-03-03 12:50:00,21.13,21.13,21.0,21.07,68910.0,21.13,21.13,21.0,21.07,68910.0
2020-03-03 13:00:00,21.04,21.04,20.97,20.97,90870.0,21.04,21.04,20.97,20.97,90870.0
2020-03-03 13:10:00,20.97,21.0,20.87,20.94,108020.0,20.97,21.0,20.87,20.94,108020.0
2020-03-03 13:20:00,20.93,20.95,20.8,20.89,151690.0,20.93,20.95,20.8,20.89,151690.0
2020-03-03 13:30:00,20.89,21.01,20.88,20.97,123015.0,20.89,21.01,20.88,20.97,123015.0
2020-03-03 13:40:00,20.95,20.97,20.7,20.72,118135.0,20.95,20.97,20.7,20.72,118135.0
2020-03-03 13:50:00,20.7,20.75,20.63,20.63,106515.0,20.7,20.75,20.63,20.63,106515.0
2020-03-03 14:00:00,20.65,20.69,20.44,20.44,127590.0,20.65,20.69,20.44,20.44,127590.0
2020-03-03 14:10:00,20.45,20.66,20.45,20.52,143380.0,20.45,20.66,20.45,20.52,143380.0
2020-03-03 14:20:00,20.51,20.75,20.5,20.7,135180.0,20.51,20.75,20.5,20.7,135180.0
2020-03-03 14:30:00,20.72,20.83,20.64,20.64,114975.0,20.72,20.83,20.64,20.64,114975.0
2020-03-03 14:40:00,20.62,20.87,20.6,20.84,113095.0,20.62,20.87,20.6,20.84,113095.0
2020-03-03 14:50:00,20.85,20.92,20.8,20.88,103655.0,20.85,20.92,20.8,20.88,103655.0
2020-03-03 15:00:00,20.9,21.03,20.87,20.94,136040.0,20.9,21.03,20.87,20.94,136040.0
2020-03-03 15:10:00,20.94,21.09,20.92,21.04,122770.0,20.94,21.09,20.92,21.04,122770.0
2020-03-03 15:20:00,21.05,21.07,20.9,21.02,109915.0,21.05,21.07,20.9,21.02,109915.0
2020-03-03 15:30:00,21.02,21.02,20.84,20.86,309645.0,21.02,21.02,20.84,20.86,309645.0
2020-03-03 15:40:00,20.86,21.03,20.84,20.86,363025.0,20.86,21.03,20.84,20.86,363025.0
2020-03-03 15:50:00,20.81,20.88,20.68,20.71,1055110.0,20.81,20.88,20.68,20.71,1055110.0
2020-03-04 09:30:00,21.0,21.3,20.9,20.98,256130.0,21.0,21.3,20.9,20.98,256130.0
2020-03-04 09:40:00,21.0,21.03,20.88,20.88,123890.0,21.0,21.03,20.88,20.88,123890.0
2020-03-04 09:50:00,20.9,21.04,20.89,20.94,78595.0,20.9,21.04,20.89,20.94,78595.0
2020-03-04 10:00:00,20.94,20.98,20.82,20.87,182455.0,20.94,20.98,20.82,20.87,182455.0
2020-03-04 10:10:00,20.85,20.95,20.8,20.93,113820.0,20.85,20.95,20.8,20.93,113820.0
2020-03-04 10:20:00,20.92,21.04,20.9,20.95,105350.0,20.92,21.04,20.9,20.95,105350.0
2020-03-04 10:30:00,20.94,20.94,20.79,20.84,90545.0,20.94,20.94,20.79,20.84,90545.0
2020-03-04 10:40:00,20.85,20.89,20.8,20.88,86725.0,20.85,20.89,20.8,20.88,86725.0
2020-03-04 10:50:00,20.89,20.93,20.8,20.82,100585.0,20.89,20.93,20.8,20.82,100585.0
2020-03-04 11:00:00,20.83,20.86,20.77,20.82,193510.0,20.83,20.86,20.77,20.82,193510.0
2020-03-04 11:10:00,20.81,20.89,20.81,20.87,102605.0,20.81,20.89,20.81,20.87,102605.0
2020-03-04 11:20:00,20.89,20.9,20.8,20.9,69030.0,20.89,20.9,20.8,20.9,69030.0
2020-03-04 11:30:00,20.9,20.93,20.78,20.79,142525.0,20.9,20.93,20.78,20.79,142525.0
2020-03-04 11:40:00,20.78,20.84,20.76,20.77,109540.0,20.78,20.84,20.76,20.77,109540.0
2020-03-04 11:50:00,20.78,20.87,20.78,20.84,64005.0,20.78,20.87,20.78,20.84,64005.0
2020-03-04 12:00:00,20.84,20.87,20.83,20.83,68375.0,20.84,20.87,20.83,20.83,68375.0
2020-03-04 12:10:00,20.83,20.88,20.8,20.82,52480.0,20.83,20.88,20.8,20.82,52480.0
2020-03-04 12:20:00,20.83,20.9,20.82,20.9,50985.0,20.83,20.9,20.82,20.9,50985.0
2020-03-04 12:30:00,20.9,20.94,20.88,20.89,39035.0,20.9,20.94,20.88,20.89,39035.0
2020-03-04 12:40:00,20.9,20.9,20.82,20.87,42750.0,20.9,20.9,20.82,20.87,42750.0
2020-03-04 12:50:00,20.89,20.94,20.88,20.93,143660.0,20.89,20.94,20.88,20.93,143660.0
2020-03-04 13:00:00,20.94,20.98,20.92,20.95,145405.0,20.94,20.98,20.92,20.95,145405.0
2020-03-04 13:10:00,20.96,20.99,20.93,20.99,97285.0,20.96,20.99,20.93,20.99,97285.0
2020-03-04 13:20:00,20.99,21.04,20.97,20.97,109570.0,20.99,21.04,20.97,20.97,109570.0
2020-03-04 13:30:00,20.98,20.99,20.92,20.92,90645.0,20.98,20.99,20.92,20.92,90645.0
2020-03-04 13:40:00,20.93,20.94,20.89,20.91,75135.0,20.93,20.94,20.89,20.91,75135.0
2020-03-04 13:50:00,20.91,20.96,20.91,20.95,71695.0,20.91,20.96,20.91,20.95,71695.0
2020-03-04 14:00:00,20.95,20.97,20.88,20.92,67465.0,20.95,20.97,20.88,20.92,67465.0
2020-03-04 14:10:00,20.92,21.01,20.91,21.0,69940.0,20.92,21.01,20.91,21.0,69940.0
2020-03-04 14:20:00,20.99,21.08,20.99,21.07,74205.0,20.99,21.08,20.99,21.07,74205.0
2020-03-04 14:30:00,21.09,21.09,21.02,21.02,42255.0,21.09,21.09,21.02,21.02,42255.0
2020-03-04 14:40:00,21.03,21.03,20.99,21.01,55025.0,21.03,21.03,20.99,21.01,55025.0
2020-03-04 14:50:00,21.02,21.06,20.98,21.04,43940.0,21.02,21.06,20.98,21.04,43940.0
2020-03-04 15:00:00,21.03,21.06,21.01,21.01,41665.0,21.03,21.06,21.01,21.01,41665.0
2020-03-04 15:10:00,21.02,21.08,21.02,21.06,56150.0,21.02,21.08,21.02,21.06,56150.0
2020-03-04 15:20:00,21.07,21.17,21.06,21.17,63380.0,21.07,21.17,21.06,21.17,63380.0
2020-03-04 15:30:00,21.16,21.22,21.16,21.22,136565.0,21.16,21.22,21.16,21.22,136565.0
2020-03-04 15:40:00,21.22,21.25,21.2,21.25,222185.0,21.22,21.25,21.2,21.25,222185.0
2020-03-04 15:50:00,21.24,21.43,21.24,21.41,733910.0,21.24,21.43,21.24,21.41,733910.0
2020-03-05 09:30:00,20.93,21.2,20.82,21.2,237495.0,20.93,21.2,20.82,21.2,237495.0
2020-03-05 09:40:00,21.15,21.2,21.03,21.03,60655.0,21.15,21.2,21.03,21.03,60655.0
2020-03-05 09:50:00,21.05,21.11,20.96,21.06,72385.0,21.05,21.11,20.96,21.06,72385.0
2020-03-05 10:00:00,21.12,21.17,21.04,21.06,38145.0,21.12,21.17,21.04,21.06,38145.0
2020-03-05 10:10:00,21.06,21.26,21.06,21.23,42640.0,21.06,21.26,21.06,21.23,42640.0
2020-03-05 10:20:00,21.22,21.34,21.21,21.26,53515.0,21.22,21.34,21.21,21.26,53515.0
2020-03-05 10:30:00,21.25,21.32,21.25,21.27,34500.0,21.25,21.32,21.25,21.27,34500.0
2020-03-05 10:40:00,21.24,21.4,21.24,21.36,39180.0,21.24,21.4,21.24,21.36,39180.0
2020-03-05 10:50:00,21.36,21.42,21.35,21.36,33670.0,21.36,21.42,21.35,21.36,33670.0
2020-03-05 11:00:00,21.37,21.43,21.33,21.42,36370.0,21.37,21.43,21.33,21.42,36370.0
2020-03-05 11:10:00,21.42,21.47,21.4,21.46,27060.0,21.42,21.47,21.4,21.46,27060.0
2020-03-05 11:20:00,21.47,21.48,21.37,21.39,78770.0,21.47,21.48,21.37,21.39,78770.0
2020-03-05 11:30:00,21.39,21.4,21.21,21.22,91570.0,21.39,21.4,21.21,21.22,91570.0
2020-03-05 11:40:00,21.2,21.23,21.16,21.19,51115.0,21.2,21.23,21.16,21.19,51115.0
2020-03-05 11:50:00,21.18,21.18,21.04,21.04,67175.0,21.18,21.18,21.04,21.04,67175.0
2020-03-05 12:00:00,21.06,21.08,20.93,20.95,53350.0,21.06,21.08,20.93,20.95,53350.0
2020-03-05 12:10:00,20.95,20.98,20.92,20.94,46705.0,20.95,20.98,20.92,20.94,46705.0
2020-03-05 12:20:00,20.93,20.95,20.87,20.94,42005.0,20.93,20.95,20.87,20.94,42005.0
2020-03-05 12:30:00,20.96,20.97,20.85,20.86,45615.0,20.96,20.97,20.85,20.86,45615.0
2020-03-05 12:40:00,20.84,20.85,20.77,20.82,77000.0,20.84,20.85,20.77,20.82,77000.0
2020-03-05 12:50:00,20.81,20.85,20.79,20.82,82925.0,20.81,20.85,20.79,20.82,82925.0
2020-03-05 13:00:00,20.82,20.83,20.76,20.77,57895.0,20.82,20.83,20.76,20.77,57895.0
2020-03-05 13:10:00,20.77,20.78,20.69,20.75,116685.0,20.77,20.78,20.69,20.75,116685.0
2020-03-05 13:20:00,20.73,20.84,20.73,20.83,74425.0,20.73,20.84,20.73,20.83,74425.0
2020-03-05 13:30:00,20.85,20.9,20.82,20.86,62075.0,20.85,20.9,20.82,20.86,62075.0
2020-03-05 13:40:00,20.85,20.89,20.81,20.88,57890.0,20.85,20.89,20.81,20.88,57890.0
2020-03-05 13:50:00,20.89,20.89,20.78,20.81,82135.0,20.89,20.89,20.78,20.81,82135.0
2020-03-05 14:00:00,20.8,20.82,20.7,20.78,77610.0,20.8,20.82,20.7,20.78,77610.0
2020-03-05 14:10:00,20.78,20.86,20.78,20.8,33365.0,20.78,20.86,20.78,20.8,33365.0
2020-03-05 14:20:00,20.81,20.81,20.74,20.77,43455.0,20.81,20.81,20.74,20.77,43455.0
2020-03-05 14:30:00,20.78,20.86,20.76,20.86,47310.0,20.78,20.86,20.76,20.86,47310.0
2020-03-05 14:40:00,20.85,20.88,20.81,20.85,36500.0,20.85,20.88,20.81,20.85,36500.0
2020-03-05 14:50:00,20.85,20.89,20.81,20.86,51205.0,20.85,20.89,20.81,20.86,51205.0
2020-03-05 15:00:00,20.85,20.86,20.77,20.84,69535.0,20.85,20.86,20.77,20.84,69535.0
2020-03-05 15:10:00,20.84,20.84,20.69,20.73,56455.0,20.84,20.84,20.69,20.73,56455.0
2020-03-05 15:20:00,20.75,20.78,20.72,20.76,83260.0,20.75,20.78,20.72,20.76,83260.0
2020-03-05 15:30:00,20.76,20.9,20.74,20.82,96655.0,20.76,20.9,20.74,20.82,96655.0
2020-03-05 15:40:00,20.82,20.83,20.73,20.75,192150.0,20.82,20.83,20.73,20.75,192150.0
2020-03-05 15:50:00,20.75,20.84,20.7,20.8,415420.0,20.75,20.84,20.7,20.8,415420.0
2020-03-06 09:30:00,20.2,20.57,20.1,20.33,306235.0,20.2,20.57,20.1,20.33,306235.0
2020-03-06 09:40:00,20.32,20.36,20.12,20.13,75815.0,20.32,20.36,20.12,20.13,75815.0
2020-03-06 09:50:00,20.12,20.23,20.0,20.23,176710.0,20.12,20.23,20.0,20.23,176710.0
2020-03-06 10:00:00,20.24,20.26,20.1,20.11,102575.0,20.24,20.26,20.1,20.11,102575.0
2020-03-06 10:10:00,20.1,20.27,20.08,20.21,90030.0,20.1,20.27,20.08,20.21,90030.0
2020-03-06 10:20:00,20.24,20.36,20.21,20.36,93550.0,20.24,20.36,20.21,20.36,93550.0
2020-03-06 10:30:00,20.34,20.4,20.23,20.34,102900.0,20.34,20.4,20.23,20.34,102900.0
2020-03-06 10:40:00,20.35,20.48,20.32,20.43,114180.0,20.35,20.48,20.32,20.43,114180.0
2020-03-06 10:50:00,20.44,20.44,20.29,20.37,61385.0,20.44,20.44,20.29,20.37,61385.0
2020-03-06 11:00:00,20.34,20.37,20.19,20.22,55185.0,20.34,20.37,20.19,20.22,55185.0
2020-03-06 11:10:00,20.22,20.28,20.21,20.25,68250.0,20.22,20.28,20.21,20.25,68250.0
2020-03-06 11:20:00,20.27,20.3,20.13,20.15,68805.0,20.27,20.3,20.13,20.15,68805.0
2020-03-06 11:30:00,20.18,20.24,20.13,20.17,66380.0,20.18,20.24,20.13,20.17,66380.0
2020-03-06 11:40:00,20.17,20.17,20.04,20.04,76050.0,20.17,20.17,20.04,20.04,76050.0
2020-03-06 11:50:00,20.03,20.09,20.01,20.02,53275.0,20.03,20.09,20.01,20.02,53275.0
2020-03-06 12:00:00,20.04,20.05,19.98,20.0,262045.0,20.04,20.05,19.98,20.0,262045.0
2020-03-06 12:10:00,20.0,20.03,19.92,19.94,270995.0,20.0,20.03,19.92,19.94,270995.0
2020-03-06 12:20:00,19.94,20.0,19.91,19.91,263140.0,19.94,20.0,19.91,19.91,263140.0
2020-03-06 12:30:00,19.9,20.04,19.89,19.98,164675.0,19.9,20.04,19.89,19.98,164675.0
2020-03-06 12:40:00,19.97,20.02,19.95,19.97,136980.0,19.97,20.02,19.95,19.97,136980.0
2020-03-06 12:50:00,19.96,19.99,19.93,19.95,151805.0,19.96,19.99,19.93,19.95,151805.0
2020-03-06 13:00:00,19.96,20.03,19.96,20.0,96275.0,19.96,20.03,19.96,20.0,96275.0
2020-03-06 13:10:00,20.01,20.02,19.95,20.0,117175.0,20.01,20.02,19.95,20.0,117175.0
2020-03-06 13:20:00,20.01,20.1,19.99,20.0,57330.0,20.01,20.1,19.99,20.0,57330.0
2020-03-06 13:30:00,20.0,20.04,19.92,19.97,154180.0,20.0,20.04,19.92,19.97,154180.0
2020-03-06 13:40:00,19.96,20.0,19.87,19.88,159285.0,19.96,20.0,19.87,19.88,159285.0
2020-03-06 13:50:00,19.87,19.89,19.82,19.85,98765.0,19.87,19.89,19.82,19.85,98765.0
2020-03-06 14:00:00,19.86,19.86,19.78,19.82,118915.0,19.86,19.86,19.78,19.82,118915.0
2020-03-06 14:10:00,19.82,19.84,19.77,19.78,91730.0,19.82,19.84,19.77,19.78,91730.0
2020-03-06 14:20:00,19.77,19.83,19.75,19.77,124595.0,19.77,19.83,19.75,19.77,124595.0
2020-03-06 14:30:00,19.78,19.79,19.64,19.65,113710.0,19.78,19.79,19.64,19.65,113710.0
2020-03-06 14:40:00,19.65,19.67,19.58,19.58,278215.0,19.65,19.67,19.58,19.58,278215.0
2020-03-06 14:50:00,19.58,19.67,19.57,19.62,130215.0,19.58,19.67,19.57,19.62,130215.0
2020-03-06 15:00:00,19.6,19.64,19.54,19.55,169830.0,19.6,19.64,19.54,19.55,169830.0
2020-03-06 15:10:00,19.57,19.69,19.56,19.66,410745.0,19.57,19.69,19.56,19.66,410745.0
2020-03-06 15:20:00,19.68,19.79,19.65,19.72,209880.0,19.68,19.79,19.65,19.72,209880.0
2020-03-06 15:30:00,19.7,19.88,19.69,19.74,321225.0,19.7,19.88,19.69,19.74,321225.0
2020-03-06 15:40:00,19.74,19.89,19.74,19.85,369125.0,19.74,19.89,19.74,19.85,369125.0
2020-03-06 15:50:00,19.85,20.0,19.83,19.91,1137280.0,19.85,20.0,19.83,19.91,1137280.0
2020-03-09 09:30:00,18.65,18.91,18.04,18.83,532055.0,18.65,18.91,18.04,18.83,532055.0
2020-03-09 09:40:00,18.82,19.0,18.81,18.94,189850.0,18.82,19.0,18.81,18.94,189850.0
2020-03-09 09:50:00,18.89,19.51,18.8,19.34,491580.0,18.89,19.51,18.8,19.34,491580.0
2020-03-09 10:00:00,19.38,19.42,19.16,19.34,283185.0,19.38,19.42,19.16,19.34,283185.0
2020-03-09 10:10:00,19.35,19.52,19.25,19.47,323170.0,19.35,19.52,19.25,19.47,323170.0
2020-03-09 10:20:00,19.48,19.5,19.18,19.2,238830.0,19.48,19.5,19.18,19.2,238830.0
2020-03-09 10:30:00,19.21,19.21,19.05,19.12,188840.0,19.21,19.21,19.05,19.12,188840.0
2020-03-09 10:40:00,19.1,19.14,19.05,19.09,152095.0,19.1,19.14,19.05,19.09,152095.0
2020-03-09 10:50:00,19.08,19.12,19.04,19.1,132645.0,19.08,19.12,19.04,19.1,132645.0
2020-03-09 11:00:00,19.09,19.11,18.81,18.82,328545.0,19.09,19.11,18.81,18.82,328545.0
2020-03-09 11:10:00,18.83,18.9,18.81,18.83,684340.0,18.83,18.9,18.81,18.83,684340.0
2020-03-09 11:20:00,18.82,18.84,18.65,18.78,403290.0,18.82,18.84,18.65,18.78,403290.0
2020-03-09 11:30:00,18.78,18.9,18.65,18.83,447655.0,18.78,18.9,18.65,18.83,447655.0
2020-03-09 11:40:00,18.83,18.96,18.75,18.95,144835.0,18.83,18.96,18.75,18.95,144835.0
2020-03-09 11:50:00,18.96,18.99,18.9,18.93,92050.0,18.96,18.99,18.9,18.93,92050.0
2020-03-09 12:00:00,18.92,18.98,18.84,18.94,176320.0,18.92,18.98,18.84,18.94,176320.0
2020-03-09 12:10:00,18.94,18.97,18.75,18.76,158390.0,18.94,18.97,18.75,18.76,158390.0
2020-03-09 12:20:00,18.76,18.81,18.73,18.73,98085.0,18.76,18.81,18.73,18.73,98085.0
2020-03-09 12:30:00,18.72,18.76,18.64,18.71,132130.0,18.72,18.76,18.64,18.71,132130.0
2020-03-09 12:40:00,18.72,18.75,18.54,18.55,162325.0,18.72,18.75,18.54,18.55,162325.0
2020-03-09 12:50:00,18.57,18.62,18.51,18.56,213695.0,18.57,18.62,18.51,18.56,213695.0
2020-03-09 13:00:00,18.56,18.58,18.37,18.4,478210.0,18.56,18.58,18.37,18.4,478210.0
2020-03-09 13:10:00,18.42,18.45,18.33,18.35,272350.0,18.42,18.45,18.33,18.35,272350.0
2020-03-09 13:20:00,18.34,18.4,18.29,18.33,190430.0,18.34,18.4,18.29,18.33,190430.0
2020-03-09 13:30:00,18.34,18.36,18.21,18.21,219060.0,18.34,18.36,18.21,18.21,219060.0
2020-03-09 13:40:00,18.22,18.24,18.13,18.15,357915.0,18.22,18.24,18.13,18.15,357915.0
2020-03-09 13:50:00,18.15,18.15,17.98,18.02,365710.0,18.15,18.15,17.98,18.02,365710.0
2020-03-09 14:00:00,18.03,18.05,17.92,17.94,269310.0,18.03,18.05,17.92,17.94,269310.0
2020-03-09 14:10:00,17.93,17.99,17.8,17.82,416280.0,17.93,17.99,17.8,17.82,416280.0
2020-03-09 14:20:00,17.82,17.87,17.52,17.55,392670.0,17.82,17.87,17.52,17.55,392670.0
2020-03-09 14:30:00,17.54,17.57,17.37,17.47,483260.0,17.54,17.57,17.37,17.47,483260.0
2020-03-09 14:40:00,17.47,17.49,17.26,17.28,432880.0,17.47,17.49,17.26,17.28,432880.0
2020-03-09 14:50:00,17.27,17.47,17.27,17.34,455715.0,17.27,17.47,17.27,17.34,455715.0
2020-03-09 15:00:00,17.34,17.38,17.22,17.26,617280.0,17.34,17.38,17.22,17.26,617280.0
2020-03-09 15:10:00,17.25,17.28,17.06,17.28,504085.0,17.25,17.28,17.06,17.28,504085.0
2020-03-09 15:20:00,17.31,17.67,17.27,17.63,446590.0,17.31,17.67,17.27,17.63,446590.0
2020-03-09 15:30:00,17.62,17.63,17.5,17.6,512195.0,17.62,17.63,17.5,17.6,512195.0
2020-03-09 15:40:00,17.62,17.67,17.57,17.65,339310.0,17.62,17.67,17.57,17.65,339310.0
2020-03-09 15:50:00,17.64,17.64,17.43,17.43,730955.0,17.64,17.64,17.43,17.43,730955.0
2020-03-10 09:30:00,18.09,18.34,18.04,18.14,642990.0,18.09,18.34,18.04,18.14,642990.0
2020-03-10 09:40:00,18.14,18.34,18.11,18.33,365310.0,18.14,18.34,18.11,18.33,365310.0
2020-03-10 09:50:00,18.31,18.41,18.29,18.38,273845.0,18.31,18.41,18.29,18.38,273845.0
2020-03-10 10:00:00,18.37,18.46,18.3,18.37,212330.0,18.37,18.46,18.3,18.37,212330.0
2020-03-10 10:10:00,18.39,18.58,18.37,18.57,230840.0,18.39,18.58,18.37,18.57,230840.0
2020-03-10 10:20:00,18.58,18.65,18.58,18.62,415380.0,18.58,18.65,18.58,18.62,415380.0
2020-03-10 10:30:00,18.62,18.65,18.6,18.65,277040.0,18.62,18.65,18.6,18.65,277040.0
2020-03-10 10:40:00,18.65,18.67,18.51,18.54,554160.0,18.65,18.67,18.51,18.54,554160.0
2020-03-10 10:50:00,18.55,18.59,18.41,18.43,591780.0,18.55,18.59,18.41,18.43,591780.0
2020-03-10 11:00:00,18.43,18.45,18.38,18.41,374240.0,18.43,18.45,18.38,18.41,374240.0
2020-03-10 11:10:00,18.41,18.42,18.23,18.24,476520.0,18.41,18.42,18.23,18.24,476520.0
2020-03-10 11:20:00,18.24,18.27,18.0,18.0,505420.0,18.24,18.27,18.0,18.0,505420.0
2020-03-10 11:30:00,17.95,18.03,17.8,17.86,211105.0,17.95,18.03,17.8,17.86,211105.0
2020-03-10 11:40:00,17.85,18.13,17.84,18.08,207775.0,17.85,18.13,17.84,18.08,207775.0
2020-03-10 11:50:00,18.12,18.12,17.86,17.9,228815.0,18.12,18.12,17.86,17.9,228815.0
2020-03-10 12:00:00,17.89,18.05,17.83,17.93,160040.0,17.89,18.05,17.83,17.93,160040.0
2020-03-10 12:10:00,17.93,18.1,17.93,18.09,146800.0,17.93,18.1,17.93,18.09,146800.0
2020-03-10 12:20:00,18.1,18.14,18.03,18.05,115570.0,18.1,18.14,18.03,18.05,115570.0
2020-03-10 12:30:00,18.03,18.06,17.82,17.87,175805.0,18.03,18.06,17.82,17.87,175805.0
2020-03-10 12:40:00,17.89,17.91,17.8,17.85,238350.0,17.89,17.91,17.8,17.85,238350.0
2020-03-10 12:50:00,17.84,17.96,17.8,17.91,279195.0,17.84,17.96,17.8,17.91,279195.0
2020-03-10 13:00:00,17.93,17.93,17.83,17.89,130055.0,17.93,17.93,17.83,17.89,130055.0
2020-03-10 13:10:00,17.9,17.96,17.83,17.96,127080.0,17.9,17.96,17.83,17.96,127080.0
2020-03-10 13:20:00,17.96,18.06,17.95,17.99,118325.0,17.96,18.06,17.95,17.99,118325.0
2020-03-10 13:30:00,18.01,18.04,17.96,17.99,95175.0,18.01,18.04,17.96,17.99,95175.0
2020-03-10 13:40:00,18.0,18.01,17.83,17.84,99135.0,18.0,18.01,17.83,17.84,99135.0
2020-03-10 13:50:00,17.86,17.87,17.64,17.64,234055.0,17.86,17.87,17.64,17.64,234055.0
2020-03-10 14:00:00,17.65,17.66,17.52,17.6,297355.0,17.65,17.66,17.52,17.6,297355.0
2020-03-10 14:10:00,17.59,17.73,17.56,17.71,170080.0,17.59,17.73,17.56,17.71,170080.0
2020-03-10 14:20:00,17.73,17.8,17.66,17.78,163590.0,17.73,17.8,17.66,17.78,163590.0
2020-03-10 14:30:00,17.79,17.95,17.77,17.9,160690.0,17.79,17.95,17.77,17.9,160690.0
2020-03-10 14:40:00,17.9,18.15,17.89,18.15,198120.0,17.9,18.15,17.89,18.15,198120.0
2020-03-10 14:50:00,18.16,18.17,18.0,18.09,188835.0,18.16,18.17,18.0,18.09,188835.0
2020-03-10 15:00:00,18.09,18.24,18.08,18.16,163390.0,18.09,18.24,18.08,18.16,163390.0
2020-03-10 15:10:00,18.17,18.31,18.16,18.3,187850.0,18.17,18.31,18.16,18.3,187850.0
2020-03-10 15:20:00,18.28,18.36,18.19,18.22,339225.0,18.28,18.36,18.19,18.22,339225.0
2020-03-10 15:30:00,18.22,18.29,18.15,18.28,485135.0,18.22,18.29,18.15,18.28,485135.0
2020-03-10 15:40:00,18.26,18.28,17.97,18.02,897365.0,18.26,18.28,17.97,18.02,897365.0
2020-03-10 15:50:00,18.03,18.14,17.93,18.14,1478550.0,18.03,18.14,17.93,18.14,1478550.0
2020-03-11 09:30:00,17.79,18.09,17.49,17.94,645775.0,17.79,18.09,17.49,17.94,645775.0
2020-03-11 09:40:00,17.94,18.18,17.87,18.15,295790.0,17.94,18.18,17.87,18.15,295790.0
2020-03-11 09:50:00,18.14,18.24,18.02,18.22,408145.0,18.14,18.24,18.02,18.22,408145.0
2020-03-11 10:00:00,18.22,18.33,18.1,18.31,208190.0,18.22,18.33,18.1,18.31,208190.0
2020-03-11 10:10:00,18.33,18.39,18.22,18.26,252175.0,18.33,18.39,18.22,18.26,252175.0
2020-03-11 10:20:00,18.27,18.29,18.13,18.15,347915.0,18.27,18.29,18.13,18.15,347915.0
2020-03-11 10:30:00,18.15,18.25,18.1,18.22,244575.0,18.15,18.25,18.1,18.22,244575.0
2020-03-11 10:40:00,18.2,18.26,18.09,18.09,200025.0,18.2,18.26,18.09,18.09,200025.0
2020-03-11 10:50:00,18.09,18.1,17.94,17.96,247815.0,18.09,18.1,17.94,17.96,247815.0
2020-03-11 11:00:00,17.97,18.2,17.95,18.2,138415.0,17.97,18.2,17.95,18.2,138415.0
2020-03-11 11:10:00,18.18,18.2,18.06,18.08,186325.0,18.18,18.2,18.06,18.08,186325.0
2020-03-11 11:20:00,18.08,18.08,17.86,17.89,208585.0,18.08,18.08,17.86,17.89,208585.0
2020-03-11 11:30:00,17.89,18.02,17.88,18.02,115315.0,17.89,18.02,17.88,18.02,115315.0
2020-03-11 11:40:00,18.01,18.01,17.86,17.9,125500.0,18.01,18.01,17.86,17.9,125500.0
2020-03-11 11:50:00,17.91,17.95,17.82,17.87,110930.0,17.91,17.95,17.82,17.87,110930.0
2020-03-11 12:00:00,17.88,18.02,17.82,18.02,105575.0,17.88,18.02,17.82,18.02,105575.0
2020-03-11 12:10:00,18.04,18.17,18.04,18.16,119235.0,18.04,18.17,18.04,18.16,119235.0
2020-03-11 12:20:00,18.16,18.17,17.95,18.03,121345.0,18.16,18.17,17.95,18.03,121345.0
2020-03-11 12:30:00,18.02,18.04,17.96,17.96,94345.0,18.02,18.04,17.96,17.96,94345.0
2020-03-11 12:40:00,17.97,17.97,17.84,17.87,127630.0,17.97,17.97,17.84,17.87,127630.0
2020-03-11 12:50:00,17.88,17.92,17.8,17.85,141055.0,17.88,17.92,17.8,17.85,141055.0
2020-03-11 13:00:00,17.85,17.86,17.68,17.72,154660.0,17.85,17.86,17.68,17.72,154660.0
2020-03-11 13:10:00,17.73,17.82,17.72,17.81,123370.0,17.73,17.82,17.72,17.81,123370.0
2020-03-11 13:20:00,17.82,17.87,17.76,17.87,104775.0,17.82,17.87,17.76,17.87,104775.0
2020-03-11 13:30:00,17.85,17.88,17.77,17.8,104920.0,17.85,17.88,17.77,17.8,104920.0
2020-03-11 13:40:00,17.8,17.81,17.66,17.75,137500.0,17.8,17.81,17.66,17.75,137500.0
2020-03-11 13:50:00,17.75,17.8,17.7,17.77,115270.0,17.75,17.8,17.7,17.77,115270.0
2020-03-11 14:00:00,17.77,17.79,17.66,17.67,121630.0,17.77,17.79,17.66,17.67,121630.0
2020-03-11 14:10:00,17.67,17.68,17.56,17.56,227335.0,17.67,17.68,17.56,17.56,227335.0
2020-03-11 14:20:00,17.57,17.6,17.54,17.57,175575.0,17.57,17.6,17.54,17.57,175575.0
2020-03-11 14:30:00,17.58,17.67,17.55,17.6,147795.0,17.58,17.67,17.55,17.6,147795.0
2020-03-11 14:40:00,17.6,17.68,17.55,17.57,173975.0,17.6,17.68,17.55,17.57,173975.0
2020-03-11 14:50:00,17.56,17.64,17.54,17.59,145845.0,17.56,17.64,17.54,17.59,145845.0
2020-03-11 15:00:00,17.59,17.61,17.37,17.4,236940.0,17.59,17.61,17.37,17.4,236940.0
2020-03-11 15:10:00,17.38,17.46,17.33,17.42,214335.0,17.38,17.46,17.33,17.42,214335.0
2020-03-11 15:20:00,17.43,17.49,17.33,17.48,229815.0,17.43,17.49,17.33,17.48,229815.0
2020-03-11 15:30:00,17.48,17.68,17.44,17.64,354740.0,17.48,17.68,17.44,17.64,354740.0
2020-03-11 15:40:00,17.64,17.72,17.53,17.56,302020.0,17.64,17.72,17.53,17.56,302020.0
2020-03-11 15:50:00,17.55,17.66,17.48,17.59,679175.0,17.55,17.66,17.48,17.59,679175.0
2020-03-12 09:30:00,16.55,16.68,16.39,16.56,446965.0,16.55,16.68,16.39,16.56,446965.0
2020-03-12 09:40:00,16.56,16.56,16.56,16.56,0.0,16.56,16.56,16.56,16.56,0.0
2020-03-12 09:50:00,16.2,17.0,16.2,16.98,420255.0,16.2,17.0,16.2,16.98,420255.0
2020-03-12 10:00:00,16.97,17.0,16.65,16.77,388040.0,16.97,17.0,16.65,16.77,388040.0
2020-03-12 10:10:00,16.79,17.02,16.74,16.97,304025.0,16.79,17.02,16.74,16.97,304025.0
2020-03-12 10:20:00,16.98,17.06,16.85,16.88,250550.0,16.98,17.06,16.85,16.88,250550.0
2020-03-12 10:30:00,16.87,16.97,16.66,16.68,225390.0,16.87,16.97,16.66,16.68,225390.0
2020-03-12 10:40:00,16.68,16.74,16.49,16.51,281190.0,16.68,16.74,16.49,16.51,281190.0
2020-03-12 10:50:00,16.5,16.8,16.48,16.74,216485.0,16.5,16.8,16.48,16.74,216485.0
2020-03-12 11:00:00,16.73,16.75,16.56,16.56,196605.0,16.73,16.75,16.56,16.56,196605.0
2020-03-12 11:10:00,16.56,16.56,16.32,16.34,200170.0,16.56,16.56,16.32,16.34,200170.0
2020-03-12 11:20:00,16.36,16.37,16.23,16.26,162935.0,16.36,16.37,16.23,16.26,162935.0
2020-03-12 11:30:00,16.28,16.41,16.11,16.12,163105.0,16.28,16.41,16.11,16.12,163105.0
2020-03-12 11:40:00,16.14,16.14,15.92,15.92,288390.0,16.14,16.14,15.92,15.92,288390.0
2020-03-12 11:50:00,15.93,15.96,15.83,15.95,243480.0,15.93,15.96,15.83,15.95,243480.0
2020-03-12 12:00:00,15.96,16.03,15.95,15.96,182665.0,15.96,16.03,15.95,15.96,182665.0
2020-03-12 12:10:00,15.93,16.09,15.83,16.08,184785.0,15.93,16.09,15.83,16.08,184785.0
2020-03-12 12:20:00,16.08,16.16,16.06,16.08,207155.0,16.08,16.16,16.06,16.08,207155.0
2020-03-12 12:30:00,16.06,16.06,15.99,16.01,77145.0,16.06,16.06,15.99,16.01,77145.0
2020-03-12 12:40:00,16.0,16.06,15.96,15.97,135630.0,16.0,16.06,15.96,15.97,135630.0
2020-03-12 12:50:00,15.98,16.44,15.98,16.35,213705.0,15.98,16.44,15.98,16.35,213705.0
2020-03-12 13:00:00,16.37,16.7,16.27,16.54,135800.0,16.37,16.7,16.27,16.54,135800.0
2020-03-12 13:10:00,16.56,16.64,16.24,16.29,194520.0,16.56,16.64,16.24,16.29,194520.0
2020-03-12 13:20:00,16.29,16.32,16.17,16.22,161270.0,16.29,16.32,16.17,16.22,161270.0
2020-03-12 13:30:00,16.22,16.28,16.0,16.0,145030.0,16.22,16.28,16.0,16.0,145030.0
2020-03-12 13:40:00,15.99,16.08,15.93,16.06,121640.0,15.99,16.08,15.93,16.06,121640.0
2020-03-12 13:50:00,16.02,16.11,15.99,16.07,155650.0,16.02,16.11,15.99,16.07,155650.0
2020-03-12 14:00:00,16.08,16.12,15.92,15.97,174180.0,16.08,16.12,15.92,15.97,174180.0
2020-03-12 14:10:00,15.95,15.97,15.85,15.91,129660.0,15.95,15.97,15.85,15.91,129660.0
2020-03-12 14:20:00,15.92,15.94,15.84,15.84,169305.0,15.92,15.94,15.84,15.84,169305.0
2020-03-12 14:30:00,15.84,15.9,15.8,15.83,126615.0,15.84,15.9,15.8,15.83,126615.0
2020-03-12 14:40:00,15.83,15.99,15.81,15.99,207920.0,15.83,15.99,15.81,15.99,207920.0
2020-03-12 14:50:00,15.98,16.01,15.84,15.84,157390.0,15.98,16.01,15.84,15.84,157390.0
2020-03-12 15:00:00,15.85,15.94,15.8,15.87,255720.0,15.85,15.94,15.8,15.87,255720.0
2020-03-12 15:10:00,15.86,15.99,15.74,15.77,186105.0,15.86,15.99,15.74,15.77,186105.0
2020-03-12 15:20:00,15.77,15.78,15.67,15.68,207720.0,15.77,15.78,15.67,15.68,207720.0
2020-03-12 15:30:00,15.67,15.75,15.67,15.71,341020.0,15.67,15.75,15.67,15.71,341020.0
2020-03-12 15:40:00,15.71,15.79,15.5,15.56,439525.0,15.71,15.79,15.5,15.56,439525.0
2020-03-12 15:50:00,15.54,15.58,15.16,15.16,1265265.0,15.54,15.58,15.16,15.16,1265265.0
2020-03-13 09:30:00,16.1,16.9,16.1,16.46,742045.0,16.1,16.9,16.1,16.46,742045.0
2020-03-13 09:40:00,16.48,16.48,16.08,16.21,321495.0,16.48,16.48,16.08,16.21,321495.0
2020-03-13 09:50:00,16.2,16.2,15.74,15.81,285190.0,16.2,16.2,15.74,15.81,285190.0
2020-03-13 10:00:00,15.79,15.9,15.75,15.82,213445.0,15.79,15.9,15.75,15.82,213445.0
2020-03-13 10:10:00,15.81,15.96,15.78,15.93,329640.0,15.81,15.96,15.78,15.93,329640.0
2020-03-13 10:20:00,15.92,16.07,15.92,15.93,152510.0,15.92,16.07,15.92,15.93,152510.0
2020-03-13 10:30:00,15.93,15.98,15.86,15.86,120725.0,15.93,15.98,15.86,15.86,120725.0
2020-03-13 10:40:00,15.86,15.86,15.8,15.83,134955.0,15.86,15.86,15.8,15.83,134955.0
2020-03-13 10:50:00,15.83,15.83,15.67,15.7,183635.0,15.83,15.83,15.67,15.7,183635.0
2020-03-13 11:00:00,15.7,15.8,15.67,15.75,98985.0,15.7,15.8,15.67,15.75,98985.0
2020-03-13 11:10:00,15.73,15.88,15.73,15.77,292830.0,15.73,15.88,15.73,15.77,292830.0
2020-03-13 11:20:00,15.78,15.79,15.56,15.56,124605.0,15.78,15.79,15.56,15.56,124605.0
2020-03-13 11:30:00,15.56,15.59,15.37,15.38,178120.0,15.56,15.59,15.37,15.38,178120.0
2020-03-13 11:40:00,15.37,15.37,15.22,15.22,131855.0,15.37,15.37,15.22,15.22,131855.0
2020-03-13 11:50:00,15.21,15.58,15.21,15.55,122595.0,15.21,15.58,15.21,15.55,122595.0
2020-03-13 12:00:00,15.55,15.56,15.36,15.41,130890.0,15.55,15.56,15.36,15.41,130890.0
2020-03-13 12:10:00,15.39,15.51,15.37,15.5,122895.0,15.39,15.51,15.37,15.5,122895.0
2020-03-13 12:20:00,15.48,15.52,15.41,15.49,90680.0,15.48,15.52,15.41,15.49,90680.0
2020-03-13 12:30:00,15.49,15.68,15.47,15.68,110220.0,15.49,15.68,15.47,15.68,110220.0
2020-03-13 12:40:00,15.71,15.88,15.71,15.87,116630.0,15.71,15.88,15.71,15.87,116630.0
2020-03-13 12:50:00,15.88,15.97,15.88,15.91,137845.0,15.88,15.97,15.88,15.91,137845.0
2020-03-13 13:00:00,15.9,15.91,15.77,15.79,114300.0,15.9,15.91,15.77,15.79,114300.0
2020-03-13 13:10:00,15.78,15.84,15.73,15.83,113920.0,15.78,15.84,15.73,15.83,113920.0
2020-03-13 13:20:00,15.85,16.03,15.84,16.03,145610.0,15.85,16.03,15.84,16.03,145610.0
2020-03-13 13:30:00,16.02,16.09,15.94,16.01,151855.0,16.02,16.09,15.94,16.01,151855.0
2020-03-13 13:40:00,16.0,16.1,16.0,16.09,84585.0,16.0,16.1,16.0,16.09,84585.0
2020-03-13 13:50:00,16.09,16.12,16.06,16.11,95335.0,16.09,16.12,16.06,16.11,95335.0
2020-03-13 14:00:00,16.11,16.17,16.03,16.06,205060.0,16.11,16.17,16.03,16.06,205060.0
2020-03-13 14:10:00,16.05,16.07,15.85,15.86,146835.0,16.05,16.07,15.85,15.86,146835.0
2020-03-13 14:20:00,15.87,15.9,15.84,15.86,82445.0,15.87,15.9,15.84,15.86,82445.0
2020-03-13 14:30:00,15.86,15.88,15.6,15.61,245640.0,15.86,15.88,15.6,15.61,245640.0
2020-03-13 14:40:00,15.62,15.81,15.6,15.74,148630.0,15.62,15.81,15.6,15.74,148630.0
2020-03-13 14:50:00,15.75,15.83,15.74,15.78,127200.0,15.75,15.83,15.74,15.78,127200.0
2020-03-13 15:00:00,15.77,16.0,15.77,15.95,146735.0,15.77,16.0,15.77,15.95,146735.0
2020-03-13 15:10:00,15.94,16.0,15.83,15.98,181155.0,15.94,16.0,15.83,15.98,181155.0
2020-03-13 15:20:00,15.98,16.04,15.95,15.97,185625.0,15.98,16.04,15.95,15.97,185625.0
2020-03-13 15:30:00,15.98,16.05,15.65,15.85,342920.0,15.98,16.05,15.65,15.85,342920.0
2020-03-13 15:40:00,15.86,16.13,15.74,16.13,508750.0,15.86,16.13,15.74,16.13,508750.0
2020-03-13 15:50:00,16.15,16.53,16.14,16.53,1362005.0,16.15,16.53,16.14,16.53,1362005.0
2020-03-16 09:30:00,15.0,15.0,15.0,15.0,0.0,15.0,15.0,15.0,15.0,0.0
2020-03-16 09:40:00,14.51,15.0,14.04,14.47,456710.0,14.51,15.0,14.04,14.47,456710.0
2020-03-16 09:50:00,14.47,15.17,14.45,15.16,358070.0,14.47,15.17,14.45,15.16,358070.0
2020-03-16 10:00:00,15.16,15.31,15.05,15.27,412035.0,15.16,15.31,15.05,15.27,412035.0
2020-03-16 10:10:00,15.26,15.33,15.04,15.05,254895.0,15.26,15.33,15.04,15.05,254895.0
2020-03-16 10:20:00,15.04,15.2,14.99,15.1,323800.0,15.04,15.2,14.99,15.1,323800.0
2020-03-16 10:30:00,15.1,15.55,15.1,15.55,188665.0,15.1,15.55,15.1,15.55,188665.0
2020-03-16 10:40:00,15.53,15.74,15.5,15.74,236905.0,15.53,15.74,15.5,15.74,236905.0
2020-03-16 10:50:00,15.73,15.88,15.63,15.87,387825.0,15.73,15.88,15.63,15.87,387825.0
2020-03-16 11:00:00,15.87,15.95,15.76,15.93,375790.0,15.87,15.95,15.76,15.93,375790.0
2020-03-16 11:10:00,15.94,16.2,15.94,16.13,362205.0,15.94,16.2,15.94,16.13,362205.0
2020-03-16 11:20:00,16.14,16.33,16.11,16.16,304035.0,16.14,16.33,16.11,16.16,304035.0
2020-03-16 11:30:00,16.19,16.26,15.96,16.11,253110.0,16.19,16.26,15.96,16.11,253110.0
2020-03-16 11:40:00,16.12,16.14,15.93,16.01,272755.0,16.12,16.14,15.93,16.01,272755.0
2020-03-16 11:50:00,16.02,16.12,15.96,16.12,155310.0,16.02,16.12,15.96,16.12,155310.0
2020-03-16 12:00:00,16.12,16.29,16.1,16.29,207675.0,16.12,16.29,16.1,16.29,207675.0
2020-03-16 12:10:00,16.29,16.35,16.26,16.27,192955.0,16.29,16.35,16.26,16.27,192955.0
2020-03-16 12:20:00,16.27,16.29,16.18,16.21,169195.0,16.27,16.29,16.18,16.21,169195.0
2020-03-16 12:30:00,16.22,16.34,16.11,16.13,215620.0,16.22,16.34,16.11,16.13,215620.0
2020-03-16 12:40:00,16.13,16.13,16.07,16.1,112155.0,16.13,16.13,16.07,16.1,112155.0
2020-03-16 12:50:00,16.1,16.1,15.86,15.92,115305.0,16.1,16.1,15.86,15.92,115305.0
2020-03-16 13:00:00,15.9,15.95,15.81,15.83,138855.0,15.9,15.95,15.81,15.83,138855.0
2020-03-16 13:10:00,15.81,15.97,15.81,15.94,119775.0,15.81,15.97,15.81,15.94,119775.0
2020-03-16 13:20:00,15.93,15.98,15.85,15.88,138625.0,15.93,15.98,15.85,15.88,138625.0
2020-03-16 13:30:00,15.88,15.88,15.68,15.72,124785.0,15.88,15.88,15.68,15.72,124785.0
2020-03-16 13:40:00,15.72,15.72,15.6,15.65,169125.0,15.72,15.72,15.6,15.65,169125.0
2020-03-16 13:50:00,15.66,15.67,15.56,15.58,168960.0,15.66,15.67,15.56,15.58,168960.0
2020-03-16 14:00:00,15.58,15.58,15.41,15.42,165065.0,15.58,15.58,15.41,15.42,165065.0
2020-03-16 14:10:00,15.42,15.44,15.27,15.39,335390.0,15.42,15.44,15.27,15.39,335390.0
2020-03-16 14:20:00,15.39,15.44,15.32,15.4,217540.0,15.39,15.44,15.32,15.4,217540.0
2020-03-16 14:30:00,15.4,15.64,15.36,15.43,248420.0,15.4,15.64,15.36,15.43,248420.0
2020-03-16 14:40:00,15.41,15.41,15.26,15.37,227020.0,15.41,15.41,15.26,15.37,227020.0
2020-03-16 14:50:00,15.38,15.72,15.32,15.68,192760.0,15.38,15.72,15.32,15.68,192760.0
2020-03-16 15:00:00,15.7,15.75,15.63,15.68,215285.0,15.7,15.75,15.63,15.68,215285.0
2020-03-16 15:10:00,15.68,15.75,15.64,15.71,239945.0,15.68,15.75,15.64,15.71,239945.0
2020-03-16 15:20:00,15.72,15.74,15.63,15.64,268340.0,15.72,15.74,15.63,15.64,268340.0
2020-03-16 15:30:00,15.63,15.63,15.5,15.56,294680.0,15.63,15.63,15.5,15.56,294680.0
2020-03-16 15:40:00,15.55,15.75,15.47,15.62,362910.0,15.55,15.75,15.47,15.62,362910.0
2020-03-16 15:50:00,15.63,15.63,15.13,15.14,1006955.0,15.63,15.63,15.13,15.14,1006955.0
2020-03-17 09:30:00,15.42,15.97,15.42,15.93,674155.0,15.42,15.97,15.42,15.93,674155.0
2020-03-17 09:40:00,15.93,15.95,15.8,15.87,566300.0,15.93,15.95,15.8,15.87,566300.0
2020-03-17 09:50:00,15.86,15.89,15.45,15.46,254310.0,15.86,15.89,15.45,15.46,254310.0
2020-03-17 10:00:00,15.47,15.6,15.38,15.5,430900.0,15.47,15.6,15.38,15.5,430900.0
2020-03-17 10:10:00,15.52,15.6,15.46,15.51,235845.0,15.52,15.6,15.46,15.51,235845.0
2020-03-17 10:20:00,15.51,15.58,15.44,15.58,186730.0,15.51,15.58,15.44,15.58,186730.0
2020-03-17 10:30:00,15.58,15.62,15.42,15.48,272035.0,15.58,15.62,15.42,15.48,272035.0
2020-03-17 10:40:00,15.44,15.67,15.42,15.6,225590.0,15.44,15.67,15.42,15.6,225590.0
2020-03-17 10:50:00,15.6,15.61,15.38,15.45,207720.0,15.6,15.61,15.38,15.45,207720.0
2020-03-17 11:00:00,15.45,15.7,15.42,15.7,196085.0,15.45,15.7,15.42,15.7,196085.0
2020-03-17 11:10:00,15.7,15.89,15.7,15.88,230605.0,15.7,15.89,15.7,15.88,230605.0
2020-03-17 11:20:00,15.89,15.95,15.71,15.76,202975.0,15.89,15.95,15.71,15.76,202975.0
2020-03-17 11:30:00,15.76,15.88,15.67,15.68,263915.0,15.76,15.88,15.67,15.68,263915.0
2020-03-17 11:40:00,15.69,15.76,15.62,15.75,248515.0,15.69,15.76,15.62,15.75,248515.0
2020-03-17 11:50:00,15.76,15.9,15.76,15.84,201845.0,15.76,15.9,15.76,15.84,201845.0
2020-03-17 12:00:00,15.84,15.97,15.78,15.96,300105.0,15.84,15.97,15.78,15.96,300105.0
2020-03-17 12:10:00,15.96,15.98,15.75,15.76,326600.0,15.96,15.98,15.75,15.76,326600.0
2020-03-17 12:20:00,15.77,15.77,15.58,15.64,285200.0,15.77,15.77,15.58,15.64,285200.0
2020-03-17 12:30:00,15.63,15.71,15.62,15.64,161305.0,15.63,15.71,15.62,15.64,161305.0
2020-03-17 12:40:00,15.65,15.65,15.6,15.61,147130.0,15.65,15.65,15.6,15.61,147130.0
2020-03-17 12:50:00,15.61,15.61,15.49,15.54,126625.0,15.61,15.61,15.49,15.54,126625.0
2020-03-17 13:00:00,15.55,15.6,15.34,15.36,161785.0,15.55,15.6,15.34,15.36,161785.0
2020-03-17 13:10:00,15.34,15.34,15.15,15.19,173635.0,15.34,15.34,15.15,15.19,173635.0
2020-03-17 13:20:00,15.18,15.26,15.15,15.16,156335.0,15.18,15.26,15.15,15.16,156335.0
2020-03-17 13:30:00,15.17,15.34,15.14,15.33,147415.0,15.17,15.34,15.14,15.33,147415.0
2020-03-17 13:40:00,15.32,15.52,15.31,15.51,135275.0,15.32,15.52,15.31,15.51,135275.0
2020-03-17 13:50:00,15.52,15.56,15.41,15.47,299875.0,15.52,15.56,15.41,15.47,299875.0
2020-03-17 14:00:00,15.45,15.46,15.33,15.4,209805.0,15.45,15.46,15.33,15.4,209805.0
2020-03-17 14:10:00,15.4,15.58,15.4,15.57,176190.0,15.4,15.58,15.4,15.57,176190.0
2020-03-17 14:20:00,15.57,15.61,15.43,15.54,202665.0,15.57,15.61,15.43,15.54,202665.0
2020-03-17 14:30:00,15.54,15.65,15.51,15.54,268415.0,15.54,15.65,15.51,15.54,268415.0
2020-03-17 14:40:00,15.53,15.59,15.41,15.44,316550.0,15.53,15.59,15.41,15.44,316550.0
2020-03-17 14:50:00,15.43,15.5,15.42,15.48,194695.0,15.43,15.5,15.42,15.48,194695.0
2020-03-17 15:00:00,15.48,15.48,15.2,15.35,259150.0,15.48,15.48,15.2,15.35,259150.0
2020-03-17 15:10:00,15.37,15.4,15.22,15.22,264250.0,15.37,15.4,15.22,15.22,264250.0
2020-03-17 15:20:00,15.22,15.23,15.01,15.12,514085.0,15.22,15.23,15.01,15.12,514085.0
2020-03-17 15:30:00,15.12,15.39,15.1,15.39,547360.0,15.12,15.39,15.1,15.39,547360.0
2020-03-17 15:40:00,15.4,15.49,15.11,15.31,627795.0,15.4,15.49,15.11,15.31,627795.0
2020-03-17 15:50:00,15.31,15.85,15.14,15.61,1216680.0,15.31,15.85,15.14,15.61,1216680.0
2020-03-18 09:30:00,14.57,14.91,14.4,14.87,476910.0,14.57,14.91,14.4,14.87,476910.0
2020-03-18 09:40:00,14.87,15.26,14.87,15.11,353810.0,14.87,15.26,14.87,15.11,353810.0
2020-03-18 09:50:00,15.1,15.53,15.1,15.28,448080.0,15.1,15.53,15.1,15.28,448080.0
2020-03-18 10:00:00,15.26,15.72,15.17,15.54,253520.0,15.26,15.72,15.17,15.54,253520.0
2020-03-18 10:10:00,15.54,15.77,15.5,15.54,176015.0,15.54,15.77,15.5,15.54,176015.0
2020-03-18 10:20:00,15.54,15.96,15.53,15.96,237260.0,15.54,15.96,15.53,15.96,237260.0
2020-03-18 10:30:00,15.94,16.04,15.78,15.95,274120.0,15.94,16.04,15.78,15.95,274120.0
2020-03-18 10:40:00,15.96,16.19,15.86,15.9,295175.0,15.96,16.19,15.86,15.9,295175.0
2020-03-18 10:50:00,15.85,15.89,15.76,15.85,231120.0,15.85,15.89,15.76,15.85,231120.0
2020-03-18 11:00:00,15.87,15.89,15.66,15.66,155365.0,15.87,15.89,15.66,15.66,155365.0
2020-03-18 11:10:00,15.66,15.91,15.63,15.91,162610.0,15.66,15.91,15.63,15.91,162610.0
2020-03-18 11:20:00,15.92,16.11,15.92,16.01,241060.0,15.92,16.11,15.92,16.01,241060.0
2020-03-18 11:30:00,16.04,16.17,15.94,16.12,208525.0,16.04,16.17,15.94,16.12,208525.0
2020-03-18 11:40:00,16.11,16.13,15.85,15.99,239530.0,16.11,16.13,15.85,15.99,239530.0
2020-03-18 11:50:00,16.01,16.4,16.0,16.36,193120.0,16.01,16.4,16.0,16.36,193120.0
2020-03-18 12:00:00,16.37,16.42,16.04,16.15,277180.0,16.37,16.42,16.04,16.15,277180.0
2020-03-18 12:10:00,16.16,16.2,15.8,15.82,216260.0,16.16,16.2,15.8,15.82,216260.0
2020-03-18 12:20:00,15.84,16.14,15.83,16.13,179425.0,15.84,16.14,15.83,16.13,179425.0
2020-03-18 12:30:00,16.12,16.14,15.55,15.69,209805.0,16.12,16.14,15.55,15.69,209805.0
2020-03-18 12:40:00,15.71,15.89,15.64,15.68,154780.0,15.71,15.89,15.64,15.68,154780.0
2020-03-18 12:50:00,15.65,15.65,15.45,15.45,89215.0,15.65,15.65,15.45,15.45,89215.0
2020-03-18 13:00:00,15.45,15.45,15.45,15.45,0.0,15.45,15.45,15.45,15.45,0.0
2020-03-18 13:10:00,15.34,15.88,15.3,15.62,321525.0,15.34,15.88,15.3,15.62,321525.0
2020-03-18 13:20:00,15.61,15.65,15.28,15.3,146915.0,15.61,15.65,15.28,15.3,146915.0
2020-03-18 13:30:00,15.27,15.46,15.02,15.45,198820.0,15.27,15.46,15.02,15.45,198820.0
2020-03-18 13:40:00,15.45,15.68,15.26,15.37,239220.0,15.45,15.68,15.26,15.37,239220.0
2020-03-18 13:50:00,15.4,15.4,15.14,15.21,247390.0,15.4,15.4,15.14,15.21,247390.0
2020-03-18 14:00:00,15.24,15.43,15.2,15.34,139415.0,15.24,15.43,15.2,15.34,139415.0
2020-03-18 14:10:00,15.34,15.37,15.11,15.11,190545.0,15.34,15.37,15.11,15.11,190545.0
2020-03-18 14:20:00,15.11,15.31,15.03,15.3,169905.0,15.11,15.31,15.03,15.3,169905.0
2020-03-18 14:30:00,15.31,15.35,15.16,15.33,218315.0,15.31,15.35,15.16,15.33,218315.0
2020-03-18 14:40:00,15.33,15.36,15.02,15.07,215800.0,15.33,15.36,15.02,15.07,215800.0
2020-03-18 14:50:00,15.08,15.51,15.05,15.45,260790.0,15.08,15.51,15.05,15.45,260790.0
2020-03-18 15:00:00,15.46,15.47,15.06,15.12,284275.0,15.46,15.47,15.06,15.12,284275.0
2020-03-18 15:10:00,15.14,15.3,15.09,15.12,316180.0,15.14,15.3,15.09,15.12,316180.0
2020-03-18 15:20:00,15.11,15.12,14.95,15.04,362065.0,15.11,15.12,14.95,15.04,362065.0
2020-03-18 15:30:00,15.03,15.19,14.96,15.0,360170.0,15.03,15.19,14.96,15.0,360170.0
2020-03-18 15:40:00,15.0,15.23,15.0,15.23,607625.0,15.0,15.23,15.0,15.23,607625.0
2020-03-18 15:50:00,15.21,15.32,15.07,15.32,1231860.0,15.21,15.32,15.07,15.32,1231860.0
2020-03-19 09:30:00,15.17,15.66,15.17,15.56,314925.0,15.17,15.66,15.17,15.56,314925.0
2020-03-19 09:40:00,15.6,15.94,15.56,15.94,186920.0,15.6,15.94,15.56,15.94,186920.0
2020-03-19 09:50:00,15.95,16.5,15.91,16.47,386665.0,15.95,16.5,15.91,16.47,386665.0
2020-03-19 10:00:00,16.47,16.64,16.43,16.57,336880.0,16.47,16.64,16.43,16.57,336880.0
2020-03-19 10:10:00,16.59,16.84,16.51,16.7,315530.0,16.59,16.84,16.51,16.7,315530.0
2020-03-19 10:20:00,16.64,17.03,16.63,17.0,317880.0,16.64,17.03,16.63,17.0,317880.0
2020-03-19 10:30:00,17.01,17.01,16.61,16.62,261730.0,17.01,17.01,16.61,16.62,261730.0
2020-03-19 10:40:00,16.65,16.68,16.44,16.52,376320.0,16.65,16.68,16.44,16.52,376320.0
2020-03-19 10:50:00,16.55,16.77,16.52,16.75,326495.0,16.55,16.77,16.52,16.75,326495.0
2020-03-19 11:00:00,16.74,16.81,16.2,16.34,288325.0,16.74,16.81,16.2,16.34,288325.0
2020-03-19 11:10:00,16.34,16.47,16.12,16.42,238965.0,16.34,16.47,16.12,16.42,238965.0
2020-03-19 11:20:00,16.42,16.79,16.42,16.78,281145.0,16.42,16.79,16.42,16.78,281145.0
2020-03-19 11:30:00,16.77,16.82,16.45,16.59,263890.0,16.77,16.82,16.45,16.59,263890.0
2020-03-19 11:40:00,16.57,16.64,16.32,16.64,175805.0,16.57,16.64,16.32,16.64,175805.0
2020-03-19 11:50:00,16.63,16.82,16.55,16.57,319490.0,16.63,16.82,16.55,16.57,319490.0
2020-03-19 12:00:00,16.59,16.67,16.4,16.66,246120.0,16.59,16.67,16.4,16.66,246120.0
2020-03-19 12:10:00,16.66,16.66,16.27,16.46,195460.0,16.66,16.66,16.27,16.46,195460.0
2020-03-19 12:20:00,16.46,16.64,16.28,16.64,249260.0,16.46,16.64,16.28,16.64,249260.0
2020-03-19 12:30:00,16.64,16.8,16.48,16.8,354710.0,16.64,16.8,16.48,16.8,354710.0
2020-03-19 12:40:00,16.82,17.05,16.8,17.0,395205.0,16.82,17.05,16.8,17.0,395205.0
2020-03-19 12:50:00,17.0,17.33,16.98,17.12,285655.0,17.0,17.33,16.98,17.12,285655.0
2020-03-19 13:00:00,17.11,17.25,17.03,17.23,276710.0,17.11,17.25,17.03,17.23,276710.0
2020-03-19 13:10:00,17.21,17.38,17.15,17.23,296275.0,17.21,17.38,17.15,17.23,296275.0
2020-03-19 13:20:00,17.22,17.34,17.15,17.21,264545.0,17.22,17.34,17.15,17.21,264545.0
2020-03-19 13:30:00,17.2,17.46,17.14,17.45,246905.0,17.2,17.46,17.14,17.45,246905.0
2020-03-19 13:40:00,17.45,18.25,17.43,18.23,490590.0,17.45,18.25,17.43,18.23,490590.0
2020-03-19 13:50:00,18.23,18.25,17.3,17.68,421845.0,18.23,18.25,17.3,17.68,421845.0
2020-03-19 14:00:00,17.68,17.77,17.48,17.5,359725.0,17.68,17.77,17.48,17.5,359725.0
2020-03-19 14:10:00,17.53,17.76,17.53,17.75,263215.0,17.53,17.76,17.53,17.75,263215.0
2020-03-19 14:20:00,17.76,17.99,17.68,17.82,386540.0,17.76,17.99,17.68,17.82,386540.0
2020-03-19 14:30:00,17.81,18.0,17.73,17.81,360725.0,17.81,18.0,17.73,17.81,360725.0
2020-03-19 14:40:00,17.81,17.88,17.52,17.56,231010.0,17.81,17.88,17.52,17.56,231010.0
2020-03-19 14:50:00,17.55,17.55,17.31,17.53,117115.0,17.55,17.55,17.31,17.53,117115.0
2020-03-19 15:00:00,17.51,17.54,17.33,17.37,204905.0,17.51,17.54,17.33,17.37,204905.0
2020-03-19 15:10:00,17.36,17.67,17.28,17.53,320680.0,17.36,17.67,17.28,17.53,320680.0
2020-03-19 15:20:00,17.53,17.56,17.38,17.48,326985.0,17.53,17.56,17.38,17.48,326985.0
2020-03-19 15:30:00,17.48,17.53,17.3,17.4,378725.0,17.48,17.53,17.3,17.4,378725.0
2020-03-19 15:40:00,17.38,17.52,17.27,17.29,445620.0,17.38,17.52,17.27,17.29,445620.0
2020-03-19 15:50:00,17.27,17.37,17.06,17.25,1321505.0,17.27,17.37,17.06,17.25,1321505.0
2020-03-20 09:30:00,17.54,18.01,17.41,17.55,951805.0,17.54,18.01,17.41,17.55,951805.0
2020-03-20 09:40:00,17.55,17.91,17.23,17.37,395980.0,17.55,17.91,17.23,17.37,395980.0
2020-03-20 09:50:00,17.36,17.54,17.3,17.49,297745.0,17.36,17.54,17.3,17.49,297745.0
2020-03-20 10:00:00,17.48,17.63,17.31,17.53,333465.0,17.48,17.63,17.31,17.53,333465.0
2020-03-20 10:10:00,17.55,18.03,17.45,17.98,356825.0,17.55,18.03,17.45,17.98,356825.0
2020-03-20 10:20:00,17.95,18.2,17.76,18.2,237145.0,17.95,18.2,17.76,18.2,237145.0
2020-03-20 10:30:00,18.2,18.78,18.17,18.71,482725.0,18.2,18.78,18.17,18.71,482725.0
2020-03-20 10:40:00,18.75,18.78,18.34,18.41,419785.0,18.75,18.78,18.34,18.41,419785.0
2020-03-20 10:50:00,18.44,18.65,18.4,18.63,240835.0,18.44,18.65,18.4,18.63,240835.0
2020-03-20 11:00:00,18.63,18.65,18.4,18.45,339630.0,18.63,18.65,18.4,18.45,339630.0
2020-03-20 11:10:00,18.46,18.55,18.04,18.04,583640.0,18.46,18.55,18.04,18.04,583640.0
2020-03-20 11:20:00,18.05,18.09,17.73,17.92,624810.0,18.05,18.09,17.73,17.92,624810.0
2020-03-20 11:30:00,17.9,18.08,17.8,18.08,722265.0,17.9,18.08,17.8,18.08,722265.0
2020-03-20 11:40:00,18.07,18.11,17.66,17.74,415395.0,18.07,18.11,17.66,17.74,415395.0
2020-03-20 11:50:00,17.75,18.27,17.75,18.12,352265.0,17.75,18.27,17.75,18.12,352265.0
2020-03-20 12:00:00,18.14,18.29,17.76,17.76,258100.0,18.14,18.29,17.76,17.76,258100.0
2020-03-20 12:10:00,17.8,17.98,17.36,17.42,387245.0,17.8,17.98,17.36,17.42,387245.0
2020-03-20 12:20:00,17.41,17.63,17.27,17.43,433355.0,17.41,17.63,17.27,17.43,433355.0
2020-03-20 12:30:00,17.4,17.79,17.37,17.59,135490.0,17.4,17.79,17.37,17.59,135490.0
2020-03-20 12:40:00,17.59,17.76,17.46,17.74,137660.0,17.59,17.76,17.46,17.74,137660.0
2020-03-20 12:50:00,17.75,17.97,17.75,17.88,199020.0,17.75,17.97,17.75,17.88,199020.0
2020-03-20 13:00:00,17.88,17.99,17.8,17.99,165360.0,17.88,17.99,17.8,17.99,165360.0
2020-03-20 13:10:00,17.97,18.08,17.85,18.04,236400.0,17.97,18.08,17.85,18.04,236400.0
2020-03-20 13:20:00,18.02,18.06,17.79,18.04,218785.0,18.02,18.06,17.79,18.04,218785.0
2020-03-20 13:30:00,18.07,18.17,17.99,18.17,177075.0,18.07,18.17,17.99,18.17,177075.0
2020-03-20 13:40:00,18.15,18.18,18.0,18.01,155760.0,18.15,18.18,18.0,18.01,155760.0
2020-03-20 13:50:00,17.97,18.15,17.94,18.15,186935.0,17.97,18.15,17.94,18.15,186935.0
2020-03-20 14:00:00,18.14,18.3,18.02,18.28,194690.0,18.14,18.3,18.02,18.28,194690.0
2020-03-20 14:10:00,18.27,18.28,17.7,17.7,232160.0,18.27,18.28,17.7,17.7,232160.0
2020-03-20 14:20:00,17.74,17.85,17.59,17.66,216995.0,17.74,17.85,17.59,17.66,216995.0
2020-03-20 14:30:00,17.71,17.74,17.47,17.53,258655.0,17.71,17.74,17.47,17.53,258655.0
2020-03-20 14:40:00,17.53,17.68,17.43,17.59,354040.0,17.53,17.68,17.43,17.59,354040.0
2020-03-20 14:50:00,17.59,17.61,17.12,17.24,260670.0,17.59,17.61,17.12,17.24,260670.0
2020-03-20 15:00:00,17.24,17.36,17.11,17.24,378200.0,17.24,17.36,17.11,17.24,378200.0
2020-03-20 15:10:00,17.25,17.31,17.1,17.13,434265.0,17.25,17.31,17.1,17.13,434265.0
2020-03-20 15:20:00,17.11,17.51,17.11,17.47,491305.0,17.11,17.51,17.11,17.47,491305.0
2020-03-20 15:30:00,17.49,17.59,17.19,17.23,435720.0,17.49,17.59,17.19,17.23,435720.0
2020-03-20 15:40:00,17.21,17.31,17.06,17.08,844265.0,17.21,17.31,17.06,17.08,844265.0
2020-03-20 15:50:00,17.06,17.11,16.92,16.96,1013595.0,17.06,17.11,16.92,16.96,1013595.0
2020-03-23 09:30:00,17.11,17.86,17.0,17.26,672705.0,17.11,17.86,17.0,17.26,672705.0
2020-03-23 09:40:00,17.26,17.68,17.16,17.67,424630.0,17.26,17.68,17.16,17.67,424630.0
2020-03-23 09:50:00,17.67,17.87,17.61,17.74,362245.0,17.67,17.87,17.61,17.74,362245.0
2020-03-23 10:00:00,17.73,17.8,17.57,17.8,576635.0,17.73,17.8,17.57,17.8,576635.0
2020-03-23 10:10:00,17.8,18.1,17.78,17.84,401195.0,17.8,18.1,17.78,17.84,401195.0
2020-03-23 10:20:00,17.84,17.9,17.65,17.82,317695.0,17.84,17.9,17.65,17.82,317695.0
2020-03-23 10:30:00,17.8,17.84,17.46,17.55,221870.0,17.8,17.84,17.46,17.55,221870.0
2020-03-23 10:40:00,17.57,17.77,17.44,17.45,235315.0,17.57,17.77,17.44,17.45,235315.0
2020-03-23 10:50:00,17.48,17.58,17.32,17.34,207990.0,17.48,17.58,17.32,17.34,207990.0
2020-03-23 11:00:00,17.35,17.54,17.33,17.52,223970.0,17.35,17.54,17.33,17.52,223970.0
2020-03-23 11:10:00,17.52,17.61,17.36,17.39,191260.0,17.52,17.61,17.36,17.39,191260.0
2020-03-23 11:20:00,17.39,17.4,17.13,17.16,156535.0,17.39,17.4,17.13,17.16,156535.0
2020-03-23 11:30:00,17.15,17.33,17.15,17.29,176520.0,17.15,17.33,17.15,17.29,176520.0
2020-03-23 11:40:00,17.27,17.27,17.04,17.2,171045.0,17.27,17.27,17.04,17.2,171045.0
2020-03-23 11:50:00,17.19,17.35,17.15,17.25,159185.0,17.19,17.35,17.15,17.25,159185.0
2020-03-23 12:00:00,17.27,17.42,17.16,17.16,207930.0,17.27,17.42,17.16,17.16,207930.0
2020-03-23 12:10:00,17.16,17.51,17.13,17.5,175790.0,17.16,17.51,17.13,17.5,175790.0
2020-03-23 12:20:00,17.52,17.59,17.42,17.48,154290.0,17.52,17.59,17.42,17.48,154290.0
2020-03-23 12:30:00,17.45,17.51,17.31,17.46,164020.0,17.45,17.51,17.31,17.46,164020.0
2020-03-23 12:40:00,17.46,17.85,17.46,17.85,191445.0,17.46,17.85,17.46,17.85,191445.0
2020-03-23 12:50:00,17.85,17.97,17.65,17.92,175835.0,17.85,17.97,17.65,17.92,175835.0
2020-03-23 13:00:00,17.91,17.91,17.66,17.81,133625.0,17.91,17.91,17.66,17.81,133625.0
2020-03-23 13:10:00,17.83,18.05,17.81,17.87,199635.0,17.83,18.05,17.81,17.87,199635.0
2020-03-23 13:20:00,17.88,17.92,17.73,17.73,176435.0,17.88,17.92,17.73,17.73,176435.0
2020-03-23 13:30:00,17.74,17.74,17.53,17.53,283105.0,17.74,17.74,17.53,17.53,283105.0
2020-03-23 13:40:00,17.53,17.83,17.52,17.78,123900.0,17.53,17.83,17.52,17.78,123900.0
2020-03-23 13:50:00,17.79,17.87,17.35,17.45,207570.0,17.79,17.87,17.35,17.45,207570.0
2020-03-23 14:00:00,17.46,17.64,17.35,17.51,149925.0,17.46,17.64,17.35,17.51,149925.0
2020-03-23 14:10:00,17.49,17.82,17.47,17.7,203735.0,17.49,17.82,17.47,17.7,203735.0
2020-03-23 14:20:00,17.69,18.07,17.58,18.07,266920.0,17.69,18.07,17.58,18.07,266920.0
2020-03-23 14:30:00,18.07,18.07,17.59,17.76,234010.0,18.07,18.07,17.59,17.76,234010.0
2020-03-23 14:40:00,17.76,18.01,17.74,18.01,238450.0,17.76,18.01,17.74,18.01,238450.0
2020-03-23 14:50:00,18.0,18.01,17.68,17.7,218850.0,18.0,18.01,17.68,17.7,218850.0
2020-03-23 15:00:00,17.7,17.88,17.64,17.73,214305.0,17.7,17.88,17.64,17.73,214305.0
2020-03-23 15:10:00,17.77,17.78,17.62,17.76,215240.0,17.77,17.78,17.62,17.76,215240.0
2020-03-23 15:20:00,17.76,17.76,17.44,17.58,351880.0,17.76,17.76,17.44,17.58,351880.0
2020-03-23 15:30:00,17.58,17.67,17.48,17.56,407715.0,17.58,17.67,17.48,17.56,407715.0
2020-03-23 15:40:00,17.57,17.57,17.12,17.18,701800.0,17.57,17.57,17.12,17.18,701800.0
2020-03-23 15:50:00,17.2,17.36,17.09,17.18,1159535.0,17.2,17.36,17.09,17.18,1159535.0
2020-03-24 09:30:00,18.1,18.75,18.1,18.74,548320.0,18.1,18.75,18.1,18.74,548320.0
2020-03-24 09:40:00,18.7,18.75,18.4,18.68,202735.0,18.7,18.75,18.4,18.68,202735.0
2020-03-24 09:50:00,18.68,18.92,18.32,18.46,340395.0,18.68,18.92,18.32,18.46,340395.0
2020-03-24 10:00:00,18.47,19.1,18.38,19.0,614500.0,18.47,19.1,18.38,19.0,614500.0
2020-03-24 10:10:00,19.0,19.33,18.94,19.22,507185.0,19.0,19.33,18.94,19.22,507185.0
2020-03-24 10:20:00,19.23,19.52,19.2,19.34,421950.0,19.23,19.52,19.2,19.34,421950.0
2020-03-24 10:30:00,19.26,19.33,19.16,19.16,449910.0,19.26,19.33,19.16,19.16,449910.0
2020-03-24 10:40:00,19.17,19.29,19.04,19.04,624005.0,19.17,19.29,19.04,19.04,624005.0
2020-03-24 10:50:00,19.07,19.18,19.02,19.15,400280.0,19.07,19.18,19.02,19.15,400280.0
2020-03-24 11:00:00,19.16,19.2,19.02,19.13,376335.0,19.16,19.2,19.02,19.13,376335.0
2020-03-24 11:10:00,19.13,19.2,19.08,19.1,482855.0,19.13,19.2,19.08,19.1,482855.0
2020-03-24 11:20:00,19.11,19.42,19.11,19.39,442755.0,19.11,19.42,19.11,19.39,442755.0
2020-03-24 11:30:00,19.38,19.5,19.23,19.49,415630.0,19.38,19.5,19.23,19.49,415630.0
2020-03-24 11:40:00,19.47,19.56,19.35,19.35,382085.0,19.47,19.56,19.35,19.35,382085.0
2020-03-24 11:50:00,19.39,19.58,19.36,19.55,415345.0,19.39,19.58,19.36,19.55,415345.0
2020-03-24 12:00:00,19.55,19.58,19.41,19.42,355345.0,19.55,19.58,19.41,19.42,355345.0
2020-03-24 12:10:00,19.43,19.58,19.32,19.57,344190.0,19.43,19.58,19.32,19.57,344190.0
2020-03-24 12:20:00,19.57,19.87,19.56,19.84,399905.0,19.57,19.87,19.56,19.84,399905.0
2020-03-24 12:30:00,19.84,19.96,19.72,19.96,312165.0,19.84,19.96,19.72,19.96,312165.0
2020-03-24 12:40:00,19.95,19.95,19.72,19.75,305605.0,19.95,19.95,19.72,19.75,305605.0
2020-03-24 12:50:00,19.76,19.81,19.61,19.61,350175.0,19.76,19.81,19.61,19.61,350175.0
2020-03-24 13:00:00,19.61,19.68,19.37,19.39,487125.0,19.61,19.68,19.37,19.39,487125.0
2020-03-24 13:10:00,19.39,19.46,19.1,19.33,533700.0,19.39,19.46,19.1,19.33,533700.0
2020-03-24 13:20:00,19.33,19.59,19.28,19.58,252400.0,19.33,19.59,19.28,19.58,252400.0
2020-03-24 13:30:00,19.57,19.77,19.57,19.71,396100.0,19.57,19.77,19.57,19.71,396100.0
2020-03-24 13:40:00,19.7,19.74,19.47,19.52,360810.0,19.7,19.74,19.47,19.52,360810.0
2020-03-24 13:50:00,19.55,19.59,19.47,19.49,379555.0,19.55,19.59,19.47,19.49,379555.0
2020-03-24 14:00:00,19.49,19.49,19.34,19.37,301585.0,19.49,19.49,19.34,19.37,301585.0
2020-03-24 14:10:00,19.39,19.72,19.36,19.68,361145.0,19.39,19.72,19.36,19.68,361145.0
2020-03-24 14:20:00,19.68,19.99,19.64,19.98,358665.0,19.68,19.99,19.64,19.98,358665.0
2020-03-24 14:30:00,19.98,20.14,19.88,20.1,369325.0,19.98,20.14,19.88,20.1,369325.0
2020-03-24 14:40:00,20.11,20.11,19.86,19.9,358675.0,20.11,20.11,19.86,19.9,358675.0
2020-03-24 14:50:00,19.9,20.11,19.9,20.11,318355.0,19.9,20.11,19.9,20.11,318355.0
2020-03-24 15:00:00,20.11,20.11,19.97,20.08,408490.0,20.11,20.11,19.97,20.08,408490.0
2020-03-24 15:10:00,20.08,20.1,19.89,20.0,430050.0,20.08,20.1,19.89,20.0,430050.0
2020-03-24 15:20:00,20.0,20.08,19.95,20.08,348880.0,20.0,20.08,19.95,20.08,348880.0
2020-03-24 15:30:00,20.08,20.11,19.99,20.1,358260.0,20.08,20.11,19.99,20.1,358260.0
2020-03-24 15:40:00,20.12,20.16,19.97,19.98,652750.0,20.12,20.16,19.97,19.98,652750.0
2020-03-24 15:50:00,19.96,19.99,19.53,19.95,1295175.0,19.96,19.99,19.53,19.95,1295175.0
2020-03-25 09:30:00,19.92,20.51,19.79,20.09,381795.0,19.92,20.51,19.79,20.09,381795.0
2020-03-25 09:40:00,20.11,20.13,19.8,19.94,400600.0,20.11,20.13,19.8,19.94,400600.0
2020-03-25 09:50:00,19.97,20.04,19.81,19.89,285870.0,19.97,20.04,19.81,19.89,285870.0
2020-03-25 10:00:00,19.85,19.85,19.6,19.65,310325.0,19.85,19.85,19.6,19.65,310325.0
2020-03-25 10:10:00,19.65,19.69,19.31,19.58,368105.0,19.65,19.69,19.31,19.58,368105.0
2020-03-25 10:20:00,19.57,19.69,19.36,19.52,361740.0,19.57,19.69,19.36,19.52,361740.0
2020-03-25 10:30:00,19.54,19.93,19.54,19.91,330330.0,19.54,19.93,19.54,19.91,330330.0
2020-03-25 10:40:00,19.91,19.99,19.62,19.76,238465.0,19.91,19.99,19.62,19.76,238465.0
2020-03-25 10:50:00,19.77,20.08,19.75,20.04,230180.0,19.77,20.08,19.75,20.04,230180.0
2020-03-25 11:00:00,20.01,20.03,19.87,20.01,114215.0,20.01,20.03,19.87,20.01,114215.0
2020-03-25 11:10:00,20.02,20.04,19.86,19.98,220100.0,20.02,20.04,19.86,19.98,220100.0
2020-03-25 11:20:00,19.97,20.07,19.95,20.03,179390.0,19.97,20.07,19.95,20.03,179390.0
2020-03-25 11:30:00,20.0,20.1,19.93,19.93,148165.0,20.0,20.1,19.93,19.93,148165.0
2020-03-25 11:40:00,19.93,20.01,19.84,19.97,191925.0,19.93,20.01,19.84,19.97,191925.0
2020-03-25 11:50:00,19.94,19.95,19.81,19.91,127195.0,19.94,19.95,19.81,19.91,127195.0
2020-03-25 12:00:00,19.9,20.03,19.9,19.98,288780.0,19.9,20.03,19.9,19.98,288780.0
2020-03-25 12:10:00,19.99,20.02,19.95,19.96,150350.0,19.99,20.02,19.95,19.96,150350.0
2020-03-25 12:20:00,19.96,20.05,19.96,20.01,107205.0,19.96,20.05,19.96,20.01,107205.0
2020-03-25 12:30:00,20.0,20.03,19.85,20.03,202735.0,20.0,20.03,19.85,20.03,202735.0
2020-03-25 12:40:00,20.0,20.09,19.98,19.99,122750.0,20.0,20.09,19.98,19.99,122750.0
2020-03-25 12:50:00,20.0,20.02,19.84,19.85,245095.0,20.0,20.02,19.84,19.85,245095.0
2020-03-25 13:00:00,19.87,20.04,19.84,20.03,227670.0,19.87,20.04,19.84,20.03,227670.0
2020-03-25 13:10:00,20.03,20.08,19.95,20.07,182545.0,20.03,20.08,19.95,20.07,182545.0
2020-03-25 13:20:00,20.04,20.04,19.81,19.87,184765.0,20.04,20.04,19.81,19.87,184765.0
2020-03-25 13:30:00,19.88,20.03,19.87,19.98,156045.0,19.88,20.03,19.87,19.98,156045.0
2020-03-25 13:40:00,20.0,20.1,19.95,20.03,216830.0,20.0,20.1,19.95,20.03,216830.0
2020-03-25 13:50:00,20.02,20.09,19.97,20.02,164110.0,20.02,20.09,19.97,20.02,164110.0
2020-03-25 14:00:00,20.02,20.05,19.88,19.94,223850.0,20.02,20.05,19.88,19.94,223850.0
2020-03-25 14:10:00,19.96,20.09,19.95,20.08,128185.0,19.96,20.09,19.95,20.08,128185.0
2020-03-25 14:20:00,20.09,20.14,19.99,20.06,98735.0,20.09,20.14,19.99,20.06,98735.0
2020-03-25 14:30:00,20.06,20.09,19.99,20.06,152395.0,20.06,20.09,19.99,20.06,152395.0
2020-03-25 14:40:00,20.07,20.11,20.0,20.02,74575.0,20.07,20.11,20.0,20.02,74575.0
2020-03-25 14:50:00,20.05,20.3,19.99,20.12,180870.0,20.05,20.3,19.99,20.12,180870.0
2020-03-25 15:00:00,20.12,20.25,20.02,20.1,118490.0,20.12,20.25,20.02,20.1,118490.0
2020-03-25 15:10:00,20.09,20.11,20.0,20.07,114890.0,20.09,20.11,20.0,20.07,114890.0
2020-03-25 15:20:00,20.06,20.09,19.96,20.07,209790.0,20.06,20.09,19.96,20.07,209790.0
2020-03-25 15:30:00,20.08,20.2,20.08,20.16,195655.0,20.08,20.2,20.08,20.16,195655.0
2020-03-25 15:40:00,20.17,20.21,19.94,19.98,482955.0,20.17,20.21,19.94,19.98,482955.0
2020-03-25 15:50:00,19.99,19.99,19.37,19.38,623640.0,19.99,19.99,19.37,19.38,623640.0
2020-03-26 09:30:00,19.39,20.12,19.39,20.03,284550.0,19.39,20.12,19.39,20.03,284550.0
2020-03-26 09:40:00,19.97,20.1,19.73,19.96,297180.0,19.97,20.1,19.73,19.96,297180.0
2020-03-26 09:50:00,19.95,20.3,19.88,20.17,203860.0,19.95,20.3,19.88,20.17,203860.0
2020-03-26 10:00:00,20.17,20.21,20.0,20.09,167225.0,20.17,20.21,20.0,20.09,167225.0
2020-03-26 10:10:00,20.1,20.15,19.86,20.12,133875.0,20.1,20.15,19.86,20.12,133875.0
2020-03-26 10:20:00,20.13,20.14,19.99,20.01,87940.0,20.13,20.14,19.99,20.01,87940.0
2020-03-26 10:30:00,20.01,20.16,19.97,20.02,120860.0,20.01,20.16,19.97,20.02,120860.0
2020-03-26 10:40:00,20.0,20.13,19.97,20.02,160160.0,20.0,20.13,19.97,20.02,160160.0
2020-03-26 10:50:00,20.0,20.05,19.83,19.91,117870.0,20.0,20.05,19.83,19.91,117870.0
2020-03-26 11:00:00,19.97,20.06,19.92,20.02,165790.0,19.97,20.06,19.92,20.02,165790.0
2020-03-26 11:10:00,20.03,20.1,19.99,20.05,130210.0,20.03,20.1,19.99,20.05,130210.0
2020-03-26 11:20:00,20.05,20.14,20.04,20.13,129770.0,20.05,20.14,20.04,20.13,129770.0
2020-03-26 11:30:00,20.14,20.28,20.13,20.2,107005.0,20.14,20.28,20.13,20.2,107005.0
2020-03-26 11:40:00,20.21,20.24,20.02,20.06,96045.0,20.21,20.24,20.02,20.06,96045.0
2020-03-26 11:50:00,20.04,20.05,19.99,20.05,306075.0,20.04,20.05,19.99,20.05,306075.0
2020-03-26 12:00:00,20.04,20.1,19.97,20.04,164425.0,20.04,20.1,19.97,20.04,164425.0
2020-03-26 12:10:00,20.04,20.06,19.86,19.98,233915.0,20.04,20.06,19.86,19.98,233915.0
2020-03-26 12:20:00,19.98,20.03,19.98,20.02,185135.0,19.98,20.03,19.98,20.02,185135.0
2020-03-26 12:30:00,20.03,20.11,20.0,20.03,93415.0,20.03,20.11,20.0,20.03,93415.0
2020-03-26 12:40:00,20.02,20.05,20.0,20.03,99365.0,20.02,20.05,20.0,20.03,99365.0
2020-03-26 12:50:00,20.03,20.14,20.03,20.04,61790.0,20.03,20.14,20.03,20.04,61790.0
2020-03-26 13:00:00,20.04,20.04,19.97,19.97,195735.0,20.04,20.04,19.97,19.97,195735.0
2020-03-26 13:10:00,19.96,20.02,19.9,20.01,100515.0,19.96,20.02,19.9,20.01,100515.0
2020-03-26 13:20:00,20.01,20.04,19.99,20.0,141365.0,20.01,20.04,19.99,20.0,141365.0
2020-03-26 13:30:00,19.99,20.0,19.81,19.89,181395.0,19.99,20.0,19.81,19.89,181395.0
2020-03-26 13:40:00,19.9,19.99,19.88,19.99,128570.0,19.9,19.99,19.88,19.99,128570.0
2020-03-26 13:50:00,19.99,20.03,19.91,19.92,130265.0,19.99,20.03,19.91,19.92,130265.0
2020-03-26 14:00:00,19.93,20.02,19.93,20.0,130395.0,19.93,20.02,19.93,20.0,130395.0
2020-03-26 14:10:00,20.02,20.05,19.99,20.04,137140.0,20.02,20.05,19.99,20.04,137140.0
2020-03-26 14:20:00,20.04,20.09,20.0,20.01,84845.0,20.04,20.09,20.0,20.01,84845.0
2020-03-26 14:30:00,20.01,20.08,19.99,20.06,126000.0,20.01,20.08,19.99,20.06,126000.0
2020-03-26 14:40:00,20.04,20.05,19.94,19.98,102995.0,20.04,20.05,19.94,19.98,102995.0
2020-03-26 14:50:00,19.98,20.08,19.97,20.03,118865.0,19.98,20.08,19.97,20.03,118865.0
2020-03-26 15:00:00,20.01,20.06,19.99,20.0,136505.0,20.01,20.06,19.99,20.0,136505.0
2020-03-26 15:10:00,20.0,20.03,19.87,19.93,185235.0,20.0,20.03,19.87,19.93,185235.0
2020-03-26 15:20:00,19.94,20.01,19.92,19.99,291990.0,19.94,20.01,19.92,19.99,291990.0
2020-03-26 15:30:00,19.99,20.02,19.94,19.99,601075.0,19.99,20.02,19.94,19.99,601075.0
2020-03-26 15:40:00,19.99,20.02,19.85,19.85,565065.0,19.99,20.02,19.85,19.85,565065.0
2020-03-26 15:50:00,19.88,20.08,19.75,19.88,954820.0,19.88,20.08,19.75,19.88,954820.0
2020-03-27 09:30:00,19.31,19.7,19.08,19.64,418970.0,19.31,19.7,19.08,19.64,418970.0
2020-03-27 09:40:00,19.63,19.64,18.91,19.05,445830.0,19.63,19.64,18.91,19.05,445830.0
2020-03-27 09:50:00,19.07,19.2,18.98,19.17,364615.0,19.07,19.2,18.98,19.17,364615.0
2020-03-27 10:00:00,19.17,19.19,19.02,19.17,382620.0,19.17,19.19,19.02,19.17,382620.0
2020-03-27 10:10:00,19.17,19.29,19.11,19.18,218715.0,19.17,19.29,19.11,19.18,218715.0
2020-03-27 10:20:00,19.18,19.28,19.16,19.23,223570.0,19.18,19.28,19.16,19.23,223570.0
2020-03-27 10:30:00,19.23,19.28,19.16,19.18,250825.0,19.23,19.28,19.16,19.18,250825.0
2020-03-27 10:40:00,19.2,19.24,19.09,19.11,179800.0,19.2,19.24,19.09,19.11,179800.0
2020-03-27 10:50:00,19.1,19.28,19.09,19.26,194870.0,19.1,19.28,19.09,19.26,194870.0
2020-03-27 11:00:00,19.27,19.54,19.27,19.54,148305.0,19.27,19.54,19.27,19.54,148305.0
2020-03-27 11:10:00,19.54,19.78,19.54,19.78,245515.0,19.54,19.78,19.54,19.78,245515.0
2020-03-27 11:20:00,19.77,19.78,19.32,19.37,150650.0,19.77,19.78,19.32,19.37,150650.0
2020-03-27 11:30:00,19.4,19.58,19.38,19.58,156325.0,19.4,19.58,19.38,19.58,156325.0
2020-03-27 11:40:00,19.55,19.58,19.41,19.45,184540.0,19.55,19.58,19.41,19.45,184540.0
2020-03-27 11:50:00,19.45,19.54,19.39,19.39,158865.0,19.45,19.54,19.39,19.39,158865.0
2020-03-27 12:00:00,19.39,19.43,19.33,19.38,135725.0,19.39,19.43,19.33,19.38,135725.0
2020-03-27 12:10:00,19.38,19.49,19.37,19.49,97450.0,19.38,19.49,19.37,19.49,97450.0
2020-03-27 12:20:00,19.49,19.6,19.47,19.58,154370.0,19.49,19.6,19.47,19.58,154370.0
2020-03-27 12:30:00,19.58,19.67,19.55,19.57,216735.0,19.58,19.67,19.55,19.57,216735.0
2020-03-27 12:40:00,19.57,19.57,19.46,19.48,151110.0,19.57,19.57,19.46,19.48,151110.0
2020-03-27 12:50:00,19.49,19.57,19.45,19.57,99300.0,19.49,19.57,19.45,19.57,99300.0
2020-03-27 13:00:00,19.56,19.72,19.56,19.64,168035.0,19.56,19.72,19.56,19.64,168035.0
2020-03-27 13:10:00,19.63,19.68,19.57,19.67,132820.0,19.63,19.68,19.57,19.67,132820.0
2020-03-27 13:20:00,19.69,19.69,19.49,19.52,150875.0,19.69,19.69,19.49,19.52,150875.0
2020-03-27 13:30:00,19.51,19.73,19.5,19.73,139205.0,19.51,19.73,19.5,19.73,139205.0
2020-03-27 13:40:00,19.72,19.87,19.71,19.84,178125.0,19.72,19.87,19.71,19.84,178125.0
2020-03-27 13:50:00,19.85,19.92,19.75,19.87,181770.0,19.85,19.92,19.75,19.87,181770.0
2020-03-27 14:00:00,19.88,19.91,19.77,19.79,413985.0,19.88,19.91,19.77,19.79,413985.0
2020-03-27 14:10:00,19.77,19.83,19.77,19.83,207955.0,19.77,19.83,19.77,19.83,207955.0
2020-03-27 14:20:00,19.83,19.97,19.82,19.88,364335.0,19.83,19.97,19.82,19.88,364335.0
2020-03-27 14:30:00,19.89,19.98,19.88,19.92,322380.0,19.89,19.98,19.88,19.92,322380.0
2020-03-27 14:40:00,19.92,19.92,19.78,19.82,173705.0,19.92,19.92,19.78,19.82,173705.0
2020-03-27 14:50:00,19.82,19.91,19.77,19.89,209410.0,19.82,19.91,19.77,19.89,209410.0
2020-03-27 15:00:00,19.89,19.89,19.8,19.87,227115.0,19.89,19.89,19.8,19.87,227115.0
2020-03-27 15:10:00,19.87,19.89,19.77,19.87,231560.0,19.87,19.89,19.77,19.87,231560.0
2020-03-27 15:20:00,19.86,19.95,19.83,19.91,384805.0,19.86,19.95,19.83,19.91,384805.0
2020-03-27 15:30:00,19.9,19.91,19.76,19.8,306955.0,19.9,19.91,19.76,19.8,306955.0
2020-03-27 15:40:00,19.8,19.82,19.57,19.57,292530.0,19.8,19.82,19.57,19.57,292530.0
2020-03-27 15:50:00,19.56,19.56,19.38,19.44,714605.0,19.56,19.56,19.38,19.44,714605.0
2020-03-30 09:30:00,19.87,20.17,19.6,19.96,460960.0,19.87,20.17,19.6,19.96,460960.0
2020-03-30 09:40:00,20.0,20.03,19.88,19.99,372535.0,20.0,20.03,19.88,19.99,372535.0
2020-03-30 09:50:00,20.01,20.06,19.88,20.03,254160.0,20.01,20.06,19.88,20.03,254160.0
2020-03-30 10:00:00,20.03,20.12,19.99,20.12,104790.0,20.03,20.12,19.99,20.12,104790.0
2020-03-30 10:10:00,20.13,20.13,20.0,20.08,102005.0,20.13,20.13,20.0,20.08,102005.0
2020-03-30 10:20:00,20.09,20.14,20.0,20.02,196820.0,20.09,20.14,20.0,20.02,196820.0
2020-03-30 10:30:00,20.03,20.15,20.0,20.12,176125.0,20.03,20.15,20.0,20.12,176125.0
2020-03-30 10:40:00,20.1,20.15,20.06,20.08,78520.0,20.1,20.15,20.06,20.08,78520.0
2020-03-30 10:50:00,20.07,20.08,19.94,19.97,153695.0,20.07,20.08,19.94,19.97,153695.0
2020-03-30 11:00:00,19.97,20.1,19.96,20.08,90935.0,19.97,20.1,19.96,20.08,90935.0
2020-03-30 11:10:00,20.08,20.27,20.07,20.23,296375.0,20.08,20.27,20.07,20.23,296375.0
2020-03-30 11:20:00,20.22,20.24,20.03,20.11,86640.0,20.22,20.24,20.03,20.11,86640.0
2020-03-30 11:30:00,20.11,20.11,19.99,20.01,198020.0,20.11,20.11,19.99,20.01,198020.0
2020-03-30 11:40:00,20.01,20.07,19.99,20.03,96495.0,20.01,20.07,19.99,20.03,96495.0
2020-03-30 11:50:00,20.05,20.1,20.0,20.08,48000.0,20.05,20.1,20.0,20.08,48000.0
2020-03-30 12:00:00,20.08,20.1,19.98,19.99,132195.0,20.08,20.1,19.98,19.99,132195.0
2020-03-30 12:10:00,19.99,20.09,19.97,20.07,83090.0,19.99,20.09,19.97,20.07,83090.0
2020-03-30 12:20:00,20.07,20.08,20.0,20.08,89285.0,20.07,20.08,20.0,20.08,89285.0
2020-03-30 12:30:00,20.08,20.1,20.03,20.05,56710.0,20.08,20.1,20.03,20.05,56710.0
2020-03-30 12:40:00,20.05,20.06,20.0,20.02,76275.0,20.05,20.06,20.0,20.02,76275.0
2020-03-30 12:50:00,20.02,20.13,20.02,20.13,78080.0,20.02,20.13,20.02,20.13,78080.0
2020-03-30 13:00:00,20.14,20.16,20.06,20.1,90485.0,20.14,20.16,20.06,20.1,90485.0
2020-03-30 13:10:00,20.11,20.14,20.07,20.1,52580.0,20.11,20.14,20.07,20.1,52580.0
2020-03-30 13:20:00,20.1,20.27,20.08,20.22,149470.0,20.1,20.27,20.08,20.22,149470.0
2020-03-30 13:30:00,20.2,20.34,20.19,20.34,213125.0,20.2,20.34,20.19,20.34,213125.0
2020-03-30 13:40:00,20.34,20.36,20.25,20.32,209110.0,20.34,20.36,20.25,20.32,209110.0
2020-03-30 13:50:00,20.32,20.37,20.29,20.3,398630.0,20.32,20.37,20.29,20.3,398630.0
2020-03-30 14:00:00,20.29,20.32,20.11,20.14,132715.0,20.29,20.32,20.11,20.14,132715.0
2020-03-30 14:10:00,20.13,20.14,20.0,20.04,104000.0,20.13,20.14,20.0,20.04,104000.0
2020-03-30 14:20:00,20.04,20.13,19.99,20.12,104550.0,20.04,20.13,19.99,20.12,104550.0
2020-03-30 14:30:00,20.11,20.15,20.08,20.15,90735.0,20.11,20.15,20.08,20.15,90735.0
2020-03-30 14:40:00,20.14,20.23,20.12,20.17,79360.0,20.14,20.23,20.12,20.17,79360.0
2020-03-30 14:50:00,20.17,20.21,20.09,20.12,91180.0,20.17,20.21,20.09,20.12,91180.0
2020-03-30 15:00:00,20.12,20.16,20.08,20.13,70900.0,20.12,20.16,20.08,20.13,70900.0
2020-03-30 15:10:00,20.14,20.2,20.14,20.17,99010.0,20.14,20.2,20.14,20.17,99010.0
2020-03-30 15:20:00,20.18,20.2,20.01,20.05,103925.0,20.18,20.2,20.01,20.05,103925.0
2020-03-30 15:30:00,20.05,20.15,20.03,20.15,171830.0,20.05,20.15,20.03,20.15,171830.0
2020-03-30 15:40:00,20.15,20.3,20.12,20.23,307210.0,20.15,20.3,20.12,20.23,307210.0
2020-03-30 15:50:00,20.24,20.26,19.98,20.19,702450.0,20.24,20.26,19.98,20.19,702450.0
2020-03-31 09:30:00,20.02,20.18,19.93,20.15,227555.0,20.02,20.18,19.93,20.15,227555.0
2020-03-31 09:40:00,20.16,20.33,20.07,20.11,117320.0,20.16,20.33,20.07,20.11,117320.0
2020-03-31 09:50:00,20.1,20.44,20.1,20.4,281455.0,20.1,20.44,20.1,20.4,281455.0
2020-03-31 10:00:00,20.39,20.48,20.34,20.45,138910.0,20.39,20.48,20.34,20.45,138910.0
2020-03-31 10:10:00,20.43,20.68,20.43,20.54,179100.0,20.43,20.68,20.43,20.54,179100.0
2020-03-31 10:20:00,20.55,20.72,20.54,20.69,154245.0,20.55,20.72,20.54,20.69,154245.0
2020-03-31 10:30:00,20.7,20.8,20.63,20.73,125715.0,20.7,20.8,20.63,20.73,125715.0
2020-03-31 10:40:00,20.74,20.75,20.41,20.64,141185.0,20.74,20.75,20.41,20.64,141185.0
2020-03-31 10:50:00,20.66,20.66,20.44,20.48,91875.0,20.66,20.66,20.44,20.48,91875.0
2020-03-31 11:00:00,20.48,20.63,20.43,20.6,130570.0,20.48,20.63,20.43,20.6,130570.0
2020-03-31 11:10:00,20.6,20.62,20.46,20.52,130730.0,20.6,20.62,20.46,20.52,130730.0
2020-03-31 11:20:00,20.52,20.6,20.47,20.6,153000.0,20.52,20.6,20.47,20.6,153000.0
2020-03-31 11:30:00,20.6,20.68,20.54,20.61,214625.0,20.6,20.68,20.54,20.61,214625.0
2020-03-31 11:40:00,20.59,20.76,20.56,20.61,113705.0,20.59,20.76,20.56,20.61,113705.0
2020-03-31 11:50:00,20.61,20.67,20.47,20.61,107085.0,20.61,20.67,20.47,20.61,107085.0
2020-03-31 12:00:00,20.62,20.69,20.55,20.62,114685.0,20.62,20.69,20.55,20.62,114685.0
2020-03-31 12:10:00,20.63,20.64,20.54,20.55,80895.0,20.63,20.64,20.54,20.55,80895.0
2020-03-31 12:20:00,20.55,20.61,20.49,20.55,120355.0,20.55,20.61,20.49,20.55,120355.0
2020-03-31 12:30:00,20.55,20.56,20.39,20.4,231460.0,20.55,20.56,20.39,20.4,231460.0
2020-03-31 12:40:00,20.43,20.64,20.42,20.63,104040.0,20.43,20.64,20.42,20.63,104040.0
2020-03-31 12:50:00,20.62,20.63,20.5,20.52,141460.0,20.62,20.63,20.5,20.52,141460.0
2020-03-31 13:00:00,20.54,20.61,20.42,20.52,83685.0,20.54,20.61,20.42,20.52,83685.0
2020-03-31 13:10:00,20.52,20.58,20.41,20.48,81380.0,20.52,20.58,20.41,20.48,81380.0
2020-03-31 13:20:00,20.47,20.51,20.36,20.45,104280.0,20.47,20.51,20.36,20.45,104280.0
2020-03-31 13:30:00,20.46,20.6,20.44,20.57,140220.0,20.46,20.6,20.44,20.57,140220.0
2020-03-31 13:40:00,20.57,20.63,20.54,20.57,136835.0,20.57,20.63,20.54,20.57,136835.0
2020-03-31 13:50:00,20.56,20.66,20.52,20.64,94495.0,20.56,20.66,20.52,20.64,94495.0
2020-03-31 14:00:00,20.63,20.65,20.55,20.6,105140.0,20.63,20.65,20.55,20.6,105140.0
2020-03-31 14:10:00,20.6,20.6,20.45,20.51,253075.0,20.6,20.6,20.45,20.51,253075.0
2020-03-31 14:20:00,20.51,20.56,20.49,20.52,91535.0,20.51,20.56,20.49,20.52,91535.0
2020-03-31 14:30:00,20.52,20.63,20.5,20.6,109720.0,20.52,20.63,20.5,20.6,109720.0
2020-03-31 14:40:00,20.61,20.63,20.46,20.51,81645.0,20.61,20.63,20.46,20.51,81645.0
2020-03-31 14:50:00,20.51,20.54,20.28,20.36,112855.0,20.51,20.54,20.28,20.36,112855.0
2020-03-31 15:00:00,20.34,20.39,20.18,20.26,84395.0,20.34,20.39,20.18,20.26,84395.0
2020-03-31 15:10:00,20.24,20.24,20.05,20.05,144825.0,20.24,20.24,20.05,20.05,144825.0
2020-03-31 15:20:00,20.03,20.09,19.97,20.03,202370.0,20.03,20.09,19.97,20.03,202370.0
2020-03-31 15:30:00,20.04,20.23,20.04,20.22,218020.0,20.04,20.23,20.04,20.22,218020.0
2020-03-31 15:40:00,20.22,20.26,20.1,20.1,241015.0,20.22,20.26,20.1,20.1,241015.0
2020-03-31 15:50:00,20.11,20.43,20.11,20.24,925790.0,20.11,20.43,20.11,20.24,925790.0
2020-04-01 09:30:00,19.43,19.71,19.2,19.71,785710.0,19.43,19.71,19.2,19.71,785710.0
2020-04-01 09:40:00,19.72,19.79,19.47,19.71,592940.0,19.72,19.79,19.47,19.71,592940.0
2020-04-01 09:50:00,19.71,20.06,19.7,20.06,460620.0,19.71,20.06,19.7,20.06,460620.0
2020-04-01 10:00:00,20.04,20.21,19.99,20.1,284600.0,20.04,20.21,19.99,20.1,284600.0
2020-04-01 10:10:00,20.06,20.14,20.01,20.03,107810.0,20.06,20.14,20.01,20.03,107810.0
2020-04-01 10:20:00,20.0,20.23,20.0,20.17,119845.0,20.0,20.23,20.0,20.17,119845.0
2020-04-01 10:30:00,20.19,20.33,20.11,20.26,144325.0,20.19,20.33,20.11,20.26,144325.0
2020-04-01 10:40:00,20.26,20.48,20.21,20.36,254710.0,20.26,20.48,20.21,20.36,254710.0
2020-04-01 10:50:00,20.36,20.36,20.26,20.33,142605.0,20.36,20.36,20.26,20.33,142605.0
2020-04-01 11:00:00,20.32,20.42,20.25,20.4,172930.0,20.32,20.42,20.25,20.4,172930.0
2020-04-01 11:10:00,20.4,20.47,20.24,20.24,142565.0,20.4,20.47,20.24,20.24,142565.0
2020-04-01 11:20:00,20.24,20.33,20.02,20.03,580670.0,20.24,20.33,20.02,20.03,580670.0
2020-04-01 11:30:00,20.02,20.22,20.0,20.04,104230.0,20.02,20.22,20.0,20.04,104230.0
2020-04-01 11:40:00,20.04,20.04,19.88,19.88,158620.0,20.04,20.04,19.88,19.88,158620.0
2020-04-01 11:50:00,19.92,20.04,19.91,20.0,95185.0,19.92,20.04,19.91,20.0,95185.0
2020-04-01 12:00:00,20.0,20.03,19.91,19.92,275375.0,20.0,20.03,19.91,19.92,275375.0
2020-04-01 12:10:00,19.93,20.03,19.91,20.0,137215.0,19.93,20.03,19.91,20.0,137215.0
2020-04-01 12:20:00,20.0,20.02,19.95,19.96,165615.0,20.0,20.02,19.95,19.96,165615.0
2020-04-01 12:30:00,19.92,19.93,19.71,19.84,130895.0,19.92,19.93,19.71,19.84,130895.0
2020-04-01 12:40:00,19.84,19.88,19.73,19.74,379000.0,19.84,19.88,19.73,19.74,379000.0
2020-04-01 12:50:00,19.75,19.92,19.75,19.91,286080.0,19.75,19.92,19.75,19.91,286080.0
2020-04-01 13:00:00,19.91,19.98,19.75,19.96,217065.0,19.91,19.98,19.75,19.96,217065.0
2020-04-01 13:10:00,19.98,20.04,19.95,20.02,199355.0,19.98,20.04,19.95,20.02,199355.0
2020-04-01 13:20:00,20.01,20.04,19.9,19.91,133360.0,20.01,20.04,19.9,19.91,133360.0
2020-04-01 13:30:00,19.9,20.08,19.89,20.06,131805.0,19.9,20.08,19.89,20.06,131805.0
2020-04-01 13:40:00,20.06,20.08,20.0,20.02,359980.0,20.06,20.08,20.0,20.02,359980.0
2020-04-01 13:50:00,20.02,20.19,20.0,20.16,113450.0,20.02,20.19,20.0,20.16,113450.0
2020-04-01 14:00:00,20.15,20.23,20.08,20.12,181095.0,20.15,20.23,20.08,20.12,181095.0
2020-04-01 14:10:00,20.11,20.14,20.0,20.01,124970.0,20.11,20.14,20.0,20.01,124970.0
2020-04-01 14:20:00,20.01,20.03,19.99,20.0,166145.0,20.01,20.03,19.99,20.0,166145.0
2020-04-01 14:30:00,20.0,20.04,19.95,20.03,321010.0,20.0,20.04,19.95,20.03,321010.0
2020-04-01 14:40:00,20.02,20.03,19.83,19.95,170670.0,20.02,20.03,19.83,19.95,170670.0
2020-04-01 14:50:00,19.96,20.02,19.92,19.98,349125.0,19.96,20.02,19.92,19.98,349125.0
2020-04-01 15:00:00,19.98,20.05,19.97,20.02,340760.0,19.98,20.05,19.97,20.02,340760.0
2020-04-01 15:10:00,20.0,20.02,19.88,20.0,357830.0,20.0,20.02,19.88,20.0,357830.0
2020-04-01 15:20:00,20.0,20.0,19.89,20.0,431170.0,20.0,20.0,19.89,20.0,431170.0
2020-04-01 15:30:00,20.0,20.05,19.97,19.97,413190.0,20.0,20.05,19.97,19.97,413190.0
2020-04-01 15:40:00,19.97,20.07,19.93,20.03,461275.0,19.97,20.07,19.93,20.03,461275.0
2020-04-01 15:50:00,20.01,20.12,19.93,20.1,902515.0,20.01,20.12,19.93,20.1,902515.0
2020-04-02 09:30:00,20.01,20.4,20.01,20.17,551410.0,20.01,20.4,20.01,20.17,551410.0
2020-04-02 09:40:00,20.12,20.16,19.92,20.02,228495.0,20.12,20.16,19.92,20.02,228495.0
2020-04-02 09:50:00,20.0,20.26,20.0,20.24,151775.0,20.0,20.26,20.0,20.24,151775.0
2020-04-02 10:00:00,20.25,20.29,20.09,20.19,148910.0,20.25,20.29,20.09,20.19,148910.0
2020-04-02 10:10:00,20.2,20.24,20.0,20.01,296045.0,20.2,20.24,20.0,20.01,296045.0
2020-04-02 10:20:00,20.05,20.22,20.0,20.2,225105.0,20.05,20.22,20.0,20.2,225105.0
2020-04-02 10:30:00,20.18,20.4,20.16,20.34,187765.0,20.18,20.4,20.16,20.34,187765.0
2020-04-02 10:40:00,20.38,20.39,20.21,20.23,139385.0,20.38,20.39,20.21,20.23,139385.0
2020-04-02 10:50:00,20.22,20.29,20.1,20.2,96410.0,20.22,20.29,20.1,20.2,96410.0
2020-04-02 11:00:00,20.2,20.29,20.11,20.19,102945.0,20.2,20.29,20.11,20.19,102945.0
2020-04-02 11:10:00,20.19,20.22,20.08,20.15,110515.0,20.19,20.22,20.08,20.15,110515.0
2020-04-02 11:20:00,20.14,20.2,20.01,20.06,110085.0,20.14,20.2,20.01,20.06,110085.0
2020-04-02 11:30:00,20.05,20.11,20.0,20.03,151665.0,20.05,20.11,20.0,20.03,151665.0
2020-04-02 11:40:00,20.04,20.11,20.01,20.11,108990.0,20.04,20.11,20.01,20.11,108990.0
2020-04-02 11:50:00,20.09,20.23,20.0,20.2,159580.0,20.09,20.23,20.0,20.2,159580.0
2020-04-02 12:00:00,20.18,20.23,20.12,20.13,95310.0,20.18,20.23,20.12,20.13,95310.0
2020-04-02 12:10:00,20.09,20.14,20.05,20.1,192045.0,20.09,20.14,20.05,20.1,192045.0
2020-04-02 12:20:00,20.08,20.14,20.03,20.03,101830.0,20.08,20.14,20.03,20.03,101830.0
2020-04-02 12:30:00,20.05,20.07,20.0,20.03,75330.0,20.05,20.07,20.0,20.03,75330.0
2020-04-02 12:40:00,20.0,20.03,19.89,19.92,117280.0,20.0,20.03,19.89,19.92,117280.0
2020-04-02 12:50:00,19.93,19.96,19.85,19.88,206615.0,19.93,19.96,19.85,19.88,206615.0
2020-04-02 13:00:00,19.88,19.9,19.81,19.82,503975.0,19.88,19.9,19.81,19.82,503975.0
2020-04-02 13:10:00,19.82,19.84,19.76,19.8,335765.0,19.82,19.84,19.76,19.8,335765.0
2020-04-02 13:20:00,19.8,19.82,19.77,19.8,329415.0,19.8,19.82,19.77,19.8,329415.0
2020-04-02 13:30:00,19.79,19.91,19.78,19.91,335600.0,19.79,19.91,19.78,19.91,335600.0
2020-04-02 13:40:00,19.91,20.02,19.91,19.98,236685.0,19.91,20.02,19.91,19.98,236685.0
2020-04-02 13:50:00,19.98,20.01,19.92,19.98,210935.0,19.98,20.01,19.92,19.98,210935.0
2020-04-02 14:00:00,19.98,19.98,19.85,19.92,306765.0,19.98,19.98,19.85,19.92,306765.0
2020-04-02 14:10:00,19.93,20.01,19.88,19.97,301465.0,19.93,20.01,19.88,19.97,301465.0
2020-04-02 14:20:00,19.96,20.02,19.93,20.01,322160.0,19.96,20.02,19.93,20.01,322160.0
2020-04-02 14:30:00,20.0,20.02,19.88,19.93,294680.0,20.0,20.02,19.88,19.93,294680.0
2020-04-02 14:40:00,19.94,20.03,19.94,20.0,276185.0,19.94,20.03,19.94,20.0,276185.0
2020-04-02 14:50:00,20.0,20.08,19.99,20.03,280970.0,20.0,20.08,19.99,20.03,280970.0
2020-04-02 15:00:00,20.04,20.06,19.99,20.0,239630.0,20.04,20.06,19.99,20.0,239630.0
2020-04-02 15:10:00,20.0,20.04,19.99,20.01,456210.0,20.0,20.04,19.99,20.01,456210.0
2020-04-02 15:20:00,20.01,20.02,19.79,20.01,574465.0,20.01,20.02,19.79,20.01,574465.0
2020-04-02 15:30:00,20.02,20.04,19.93,19.98,421910.0,20.02,20.04,19.93,19.98,421910.0
2020-04-02 15:40:00,19.98,20.06,19.98,20.01,369030.0,19.98,20.06,19.98,20.01,369030.0
2020-04-02 15:50:00,20.01,20.24,20.01,20.17,462415.0,20.01,20.24,20.01,20.17,462415.0
2020-04-03 09:30:00,20.17,20.47,19.92,20.42,327295.0,20.17,20.47,19.92,20.42,327295.0
2020-04-03 09:40:00,20.42,20.46,20.0,20.08,163265.0,20.42,20.46,20.0,20.08,163265.0
2020-04-03 09:50:00,20.11,20.3,20.01,20.21,211425.0,20.11,20.3,20.01,20.21,211425.0
2020-04-03 10:00:00,20.21,20.47,20.21,20.41,148005.0,20.21,20.47,20.21,20.41,148005.0
2020-04-03 10:10:00,20.39,20.43,20.28,20.32,132085.0,20.39,20.43,20.28,20.32,132085.0
2020-04-03 10:20:00,20.28,20.37,20.08,20.21,79420.0,20.28,20.37,20.08,20.21,79420.0
2020-04-03 10:30:00,20.19,20.2,20.0,20.11,124215.0,20.19,20.2,20.0,20.11,124215.0
2020-04-03 10:40:00,20.08,20.12,19.99,20.02,57890.0,20.08,20.12,19.99,20.02,57890.0
2020-04-03 10:50:00,20.0,20.08,19.98,20.03,127640.0,20.0,20.08,19.98,20.03,127640.0
2020-04-03 11:00:00,20.03,20.1,20.02,20.08,137700.0,20.03,20.1,20.02,20.08,137700.0
2020-04-03 11:10:00,20.08,20.15,20.03,20.11,146965.0,20.08,20.15,20.03,20.11,146965.0
2020-04-03 11:20:00,20.15,20.37,20.1,20.37,214940.0,20.15,20.37,20.1,20.37,214940.0
2020-04-03 11:30:00,20.35,20.36,20.24,20.31,181585.0,20.35,20.36,20.24,20.31,181585.0
2020-04-03 11:40:00,20.31,20.37,20.28,20.37,142070.0,20.31,20.37,20.28,20.37,142070.0
2020-04-03 11:50:00,20.37,20.37,20.13,20.13,367070.0,20.37,20.37,20.13,20.13,367070.0
2020-04-03 12:00:00,20.1,20.19,20.03,20.09,169200.0,20.1,20.19,20.03,20.09,169200.0
2020-04-03 12:10:00,20.1,20.12,20.05,20.09,189880.0,20.1,20.12,20.05,20.09,189880.0
2020-04-03 12:20:00,20.07,20.16,20.07,20.09,195580.0,20.07,20.16,20.07,20.09,195580.0
2020-04-03 12:30:00,20.07,20.24,20.07,20.19,165540.0,20.07,20.24,20.07,20.19,165540.0
2020-04-03 12:40:00,20.19,20.23,20.14,20.14,152015.0,20.19,20.23,20.14,20.14,152015.0
2020-04-03 12:50:00,20.14,20.14,20.01,20.07,141510.0,20.14,20.14,20.01,20.07,141510.0
2020-04-03 13:00:00,20.07,20.14,20.03,20.12,150340.0,20.07,20.14,20.03,20.12,150340.0
2020-04-03 13:10:00,20.11,20.18,20.06,20.06,93290.0,20.11,20.18,20.06,20.06,93290.0
2020-04-03 13:20:00,20.01,20.07,19.99,20.0,113700.0,20.01,20.07,19.99,20.0,113700.0
2020-04-03 13:30:00,20.0,20.02,19.99,20.0,132810.0,20.0,20.02,19.99,20.0,132810.0
2020-04-03 13:40:00,20.0,20.04,20.0,20.0,117210.0,20.0,20.04,20.0,20.0,117210.0
2020-04-03 13:50:00,20.01,20.02,19.99,20.01,234120.0,20.01,20.02,19.99,20.01,234120.0
2020-04-03 14:00:00,20.02,20.05,20.0,20.02,153810.0,20.02,20.05,20.0,20.02,153810.0
2020-04-03 14:10:00,20.03,20.04,19.92,20.02,181795.0,20.03,20.04,19.92,20.02,181795.0
2020-04-03 14:20:00,20.0,20.15,20.0,20.15,89710.0,20.0,20.15,20.0,20.15,89710.0
2020-04-03 14:30:00,20.16,20.16,20.04,20.06,79785.0,20.16,20.16,20.04,20.06,79785.0
2020-04-03 14:40:00,20.06,20.09,20.04,20.08,110285.0,20.06,20.09,20.04,20.08,110285.0
2020-04-03 14:50:00,20.08,20.26,20.07,20.21,136895.0,20.08,20.26,20.07,20.21,136895.0
2020-04-03 15:00:00,20.22,20.25,20.13,20.17,94860.0,20.22,20.25,20.13,20.17,94860.0
2020-04-03 15:10:00,20.15,20.24,20.11,20.21,114615.0,20.15,20.24,20.11,20.21,114615.0
2020-04-03 15:20:00,20.21,20.23,20.15,20.22,101940.0,20.21,20.23,20.15,20.22,101940.0
2020-04-03 15:30:00,20.22,20.25,20.13,20.18,227060.0,20.22,20.25,20.13,20.18,227060.0
2020-04-03 15:40:00,20.18,20.35,20.16,20.31,309780.0,20.18,20.35,20.16,20.31,309780.0
2020-04-03 15:50:00,20.32,20.38,20.24,20.29,854945.0,20.32,20.38,20.24,20.29,854945.0
2020-04-06 09:30:00,20.86,20.95,20.4,20.62,491405.0,20.86,20.95,20.4,20.62,491405.0
2020-04-06 09:40:00,20.63,20.95,20.63,20.89,318175.0,20.63,20.95,20.63,20.89,318175.0
2020-04-06 09:50:00,20.9,21.05,20.83,21.0,328110.0,20.9,21.05,20.83,21.0,328110.0
2020-04-06 10:00:00,21.01,21.01,20.89,21.01,172850.0,21.01,21.01,20.89,21.01,172850.0
2020-04-06 10:10:00,21.0,21.01,20.87,20.97,313835.0,21.0,21.01,20.87,20.97,313835.0
2020-04-06 10:20:00,20.97,21.03,20.93,20.95,180000.0,20.97,21.03,20.93,20.95,180000.0
2020-04-06 10:30:00,20.96,21.07,20.89,21.03,225110.0,20.96,21.07,20.89,21.03,225110.0
2020-04-06 10:40:00,21.03,21.04,20.88,20.96,214240.0,21.03,21.04,20.88,20.96,214240.0
2020-04-06 10:50:00,20.96,20.98,20.82,20.91,328810.0,20.96,20.98,20.82,20.91,328810.0
2020-04-06 11:00:00,20.91,20.94,20.88,20.93,188525.0,20.91,20.94,20.88,20.93,188525.0
2020-04-06 11:10:00,20.93,20.97,20.93,20.95,164875.0,20.93,20.97,20.93,20.95,164875.0
2020-04-06 11:20:00,20.96,20.99,20.93,20.98,220495.0,20.96,20.99,20.93,20.98,220495.0
2020-04-06 11:30:00,20.98,21.01,20.91,20.98,168505.0,20.98,21.01,20.91,20.98,168505.0
2020-04-06 11:40:00,20.98,21.02,20.96,20.99,77645.0,20.98,21.02,20.96,20.99,77645.0
2020-04-06 11:50:00,20.99,20.99,20.88,20.9,115560.0,20.99,20.99,20.88,20.9,115560.0
2020-04-06 12:00:00,20.91,20.95,20.89,20.93,85130.0,20.91,20.95,20.89,20.93,85130.0
2020-04-06 12:10:00,20.91,21.0,20.88,20.99,73890.0,20.91,21.0,20.88,20.99,73890.0
2020-04-06 12:20:00,21.0,21.05,20.97,21.05,66030.0,21.0,21.05,20.97,21.05,66030.0
2020-04-06 12:30:00,21.05,21.11,21.03,21.07,94700.0,21.05,21.11,21.03,21.07,94700.0
2020-04-06 12:40:00,21.07,21.14,21.02,21.11,76360.0,21.07,21.14,21.02,21.11,76360.0
2020-04-06 12:50:00,21.13,21.13,21.09,21.1,60040.0,21.13,21.13,21.09,21.1,60040.0
2020-04-06 13:00:00,21.1,21.1,20.99,21.03,80510.0,21.1,21.1,20.99,21.03,80510.0
2020-04-06 13:10:00,21.06,21.06,21.01,21.04,68150.0,21.06,21.06,21.01,21.04,68150.0
2020-04-06 13:20:00,21.04,21.1,21.04,21.04,59180.0,21.04,21.1,21.04,21.04,59180.0
2020-04-06 13:30:00,21.06,21.15,21.05,21.15,72800.0,21.06,21.15,21.05,21.15,72800.0
2020-04-06 13:40:00,21.16,21.24,21.14,21.2,110805.0,21.16,21.24,21.14,21.2,110805.0
2020-04-06 13:50:00,21.2,21.22,21.18,21.21,51025.0,21.2,21.22,21.18,21.21,51025.0
2020-04-06 14:00:00,21.21,21.24,21.16,21.18,112495.0,21.21,21.24,21.16,21.18,112495.0
2020-04-06 14:10:00,21.18,21.19,21.13,21.16,101045.0,21.18,21.19,21.13,21.16,101045.0
2020-04-06 14:20:00,21.16,21.18,21.09,21.16,70360.0,21.16,21.18,21.09,21.16,70360.0
2020-04-06 14:30:00,21.15,21.17,21.1,21.14,77015.0,21.15,21.17,21.1,21.14,77015.0
2020-04-06 14:40:00,21.14,21.19,21.12,21.18,77385.0,21.14,21.19,21.12,21.18,77385.0
2020-04-06 14:50:00,21.17,21.21,21.14,21.21,99995.0,21.17,21.21,21.14,21.21,99995.0
2020-04-06 15:00:00,21.21,21.3,21.18,21.29,233025.0,21.21,21.3,21.18,21.29,233025.0
2020-04-06 15:10:00,21.28,21.29,21.15,21.16,146255.0,21.28,21.29,21.15,21.16,146255.0
2020-04-06 15:20:00,21.16,21.32,21.16,21.32,162100.0,21.16,21.32,21.16,21.32,162100.0
2020-04-06 15:30:00,21.31,21.42,21.29,21.38,220960.0,21.31,21.42,21.29,21.38,220960.0
2020-04-06 15:40:00,21.4,21.49,21.34,21.49,438955.0,21.4,21.49,21.34,21.49,438955.0
2020-04-06 15:50:00,21.5,21.72,21.49,21.56,693295.0,21.5,21.72,21.49,21.56,693295.0
2020-04-07 09:30:00,22.18,22.4,21.78,21.82,583075.0,22.18,22.4,21.78,21.82,583075.0
2020-04-07 09:40:00,21.82,22.04,21.65,21.96,801595.0,21.82,22.04,21.65,21.96,801595.0
2020-04-07 09:50:00,21.97,22.04,21.57,21.58,374520.0,21.97,22.04,21.57,21.58,374520.0
2020-04-07 10:00:00,21.6,21.63,21.19,21.31,340340.0,21.6,21.63,21.19,21.31,340340.0
2020-04-07 10:10:00,21.28,21.39,21.2,21.33,614500.0,21.28,21.39,21.2,21.33,614500.0
2020-04-07 10:20:00,21.34,21.34,21.19,21.26,433190.0,21.34,21.34,21.19,21.26,433190.0
2020-04-07 10:30:00,21.26,21.4,21.14,21.28,420550.0,21.26,21.4,21.14,21.28,420550.0
2020-04-07 10:40:00,21.26,21.28,21.13,21.16,191955.0,21.26,21.28,21.13,21.16,191955.0
2020-04-07 10:50:00,21.16,21.27,21.08,21.14,269785.0,21.16,21.27,21.08,21.14,269785.0
2020-04-07 11:00:00,21.13,21.3,21.13,21.18,130010.0,21.13,21.3,21.13,21.18,130010.0
2020-04-07 11:10:00,21.18,21.39,21.16,21.37,83855.0,21.18,21.39,21.16,21.37,83855.0
2020-04-07 11:20:00,21.36,21.47,21.27,21.47,94905.0,21.36,21.47,21.27,21.47,94905.0
2020-04-07 11:30:00,21.45,21.66,21.43,21.65,100375.0,21.45,21.66,21.43,21.65,100375.0
2020-04-07 11:40:00,21.65,21.67,21.57,21.57,107585.0,21.65,21.67,21.57,21.57,107585.0
2020-04-07 11:50:00,21.57,21.65,21.53,21.65,143970.0,21.57,21.65,21.53,21.65,143970.0
2020-04-07 12:00:00,21.66,21.8,21.63,21.79,83330.0,21.66,21.8,21.63,21.79,83330.0
2020-04-07 12:10:00,21.79,21.85,21.74,21.79,96605.0,21.79,21.85,21.74,21.79,96605.0
2020-04-07 12:20:00,21.8,21.85,21.68,21.82,59660.0,21.8,21.85,21.68,21.82,59660.0
2020-04-07 12:30:00,21.83,21.83,21.72,21.76,81460.0,21.83,21.83,21.72,21.76,81460.0
2020-04-07 12:40:00,21.78,21.83,21.75,21.8,94935.0,21.78,21.83,21.75,21.8,94935.0
2020-04-07 12:50:00,21.8,21.84,21.76,21.76,70830.0,21.8,21.84,21.76,21.76,70830.0
2020-04-07 13:00:00,21.77,21.99,21.77,21.94,227295.0,21.77,21.99,21.77,21.94,227295.0
2020-04-07 13:10:00,21.93,22.0,21.86,21.9,256625.0,21.93,22.0,21.86,21.9,256625.0
2020-04-07 13:20:00,21.91,21.94,21.8,21.83,124940.0,21.91,21.94,21.8,21.83,124940.0
2020-04-07 13:30:00,21.83,21.84,21.64,21.67,318960.0,21.83,21.84,21.64,21.67,318960.0
2020-04-07 13:40:00,21.67,21.8,21.6,21.74,269905.0,21.67,21.8,21.6,21.74,269905.0
2020-04-07 13:50:00,21.73,21.77,21.68,21.77,106060.0,21.73,21.77,21.68,21.77,106060.0
2020-04-07 14:00:00,21.78,21.79,21.56,21.65,140855.0,21.78,21.79,21.56,21.65,140855.0
2020-04-07 14:10:00,21.66,21.72,21.6,21.6,128590.0,21.66,21.72,21.6,21.6,128590.0
2020-04-07 14:20:00,21.61,21.75,21.61,21.67,109850.0,21.61,21.75,21.61,21.67,109850.0
2020-04-07 14:30:00,21.65,21.7,21.59,21.6,73390.0,21.65,21.7,21.59,21.6,73390.0
2020-04-07 14:40:00,21.58,21.59,21.5,21.55,76620.0,21.58,21.59,21.5,21.55,76620.0
2020-04-07 14:50:00,21.54,21.55,21.43,21.49,134305.0,21.54,21.55,21.43,21.49,134305.0
2020-04-07 15:00:00,21.48,21.57,21.43,21.56,241440.0,21.48,21.57,21.43,21.56,241440.0
2020-04-07 15:10:00,21.57,21.61,21.43,21.43,81415.0,21.57,21.61,21.43,21.43,81415.0
2020-04-07 15:20:00,21.41,21.47,21.32,21.34,149590.0,21.41,21.47,21.32,21.34,149590.0
2020-04-07 15:30:00,21.34,21.46,21.29,21.42,232430.0,21.34,21.46,21.29,21.42,232430.0
2020-04-07 15:40:00,21.42,21.48,21.35,21.47,232250.0,21.42,21.48,21.35,21.47,232250.0
2020-04-07 15:50:00,21.49,21.49,21.2,21.34,714480.0,21.49,21.49,21.2,21.34,714480.0
2020-04-08 09:30:00,21.62,21.9,21.34,21.74,312655.0,21.62,21.9,21.34,21.74,312655.0
2020-04-08 09:40:00,21.75,21.83,21.66,21.67,117370.0,21.75,21.83,21.66,21.67,117370.0
2020-04-08 09:50:00,21.65,21.8,21.53,21.58,143850.0,21.65,21.8,21.53,21.58,143850.0
2020-04-08 10:00:00,21.59,21.66,21.51,21.54,96205.0,21.59,21.66,21.51,21.54,96205.0
2020-04-08 10:10:00,21.55,21.65,21.55,21.65,63470.0,21.55,21.65,21.55,21.65,63470.0
2020-04-08 10:20:00,21.66,21.71,21.52,21.68,72870.0,21.66,21.71,21.52,21.68,72870.0
2020-04-08 10:30:00,21.71,21.76,21.68,21.71,62140.0,21.71,21.76,21.68,21.71,62140.0
2020-04-08 10:40:00,21.71,21.73,21.52,21.66,130670.0,21.71,21.73,21.52,21.66,130670.0
2020-04-08 10:50:00,21.68,21.75,21.66,21.72,26480.0,21.68,21.75,21.66,21.72,26480.0
2020-04-08 11:00:00,21.71,21.71,21.6,21.64,49235.0,21.71,21.71,21.6,21.64,49235.0
2020-04-08 11:10:00,21.66,21.73,21.61,21.68,72525.0,21.66,21.73,21.61,21.68,72525.0
2020-04-08 11:20:00,21.7,21.79,21.7,21.78,71150.0,21.7,21.79,21.7,21.78,71150.0
2020-04-08 11:30:00,21.78,21.84,21.77,21.84,58605.0,21.78,21.84,21.77,21.84,58605.0
2020-04-08 11:40:00,21.83,21.85,21.78,21.82,38900.0,21.83,21.85,21.78,21.82,38900.0
2020-04-08 11:50:00,21.8,21.82,21.76,21.78,27645.0,21.8,21.82,21.76,21.78,27645.0
2020-04-08 12:00:00,21.77,21.81,21.67,21.69,83715.0,21.77,21.81,21.67,21.69,83715.0
2020-04-08 12:10:00,21.68,21.75,21.65,21.74,51960.0,21.68,21.75,21.65,21.74,51960.0
2020-04-08 12:20:00,21.73,21.77,21.72,21.74,42440.0,21.73,21.77,21.72,21.74,42440.0
2020-04-08 12:30:00,21.76,21.86,21.76,21.86,60940.0,21.76,21.86,21.76,21.86,60940.0
2020-04-08 12:40:00,21.83,21.87,21.79,21.8,39385.0,21.83,21.87,21.79,21.8,39385.0
2020-04-08 12:50:00,21.82,21.82,21.77,21.8,39410.0,21.82,21.82,21.77,21.8,39410.0
2020-04-08 13:00:00,21.81,21.87,21.77,21.82,50415.0,21.81,21.87,21.77,21.82,50415.0
2020-04-08 13:10:00,21.83,21.94,21.81,21.94,83275.0,21.83,21.94,21.81,21.94,83275.0
2020-04-08 13:20:00,21.92,21.95,21.89,21.89,64525.0,21.92,21.95,21.89,21.89,64525.0
2020-04-08 13:30:00,21.9,21.93,21.82,21.84,49730.0,21.9,21.93,21.82,21.84,49730.0
2020-04-08 13:40:00,21.85,21.87,21.78,21.85,53880.0,21.85,21.87,21.78,21.85,53880.0
2020-04-08 13:50:00,21.86,21.87,21.76,21.76,71570.0,21.86,21.87,21.76,21.76,71570.0
2020-04-08 14:00:00,21.76,21.87,21.76,21.87,84765.0,21.76,21.87,21.76,21.87,84765.0
2020-04-08 14:10:00,21.88,21.97,21.86,21.91,63530.0,21.88,21.97,21.86,21.91,63530.0
2020-04-08 14:20:00,21.92,22.0,21.91,21.99,72390.0,21.92,22.0,21.91,21.99,72390.0
2020-04-08 14:30:00,21.99,22.04,21.96,21.98,258950.0,21.99,22.04,21.96,21.98,258950.0
2020-04-08 14:40:00,21.97,22.0,21.77,21.78,146250.0,21.97,22.0,21.77,21.78,146250.0
2020-04-08 14:50:00,21.79,21.88,21.79,21.83,82965.0,21.79,21.88,21.79,21.83,82965.0
2020-04-08 15:00:00,21.83,21.87,21.81,21.85,68615.0,21.83,21.87,21.81,21.85,68615.0
2020-04-08 15:10:00,21.84,21.88,21.8,21.86,135475.0,21.84,21.88,21.8,21.86,135475.0
2020-04-08 15:20:00,21.86,21.87,21.73,21.75,217370.0,21.86,21.87,21.73,21.75,217370.0
2020-04-08 15:30:00,21.76,21.85,21.7,21.74,142885.0,21.76,21.85,21.7,21.74,142885.0
2020-04-08 15:40:00,21.73,21.86,21.67,21.86,189515.0,21.73,21.86,21.67,21.86,189515.0
2020-04-08 15:50:00,21.85,21.97,21.79,21.83,360725.0,21.85,21.97,21.79,21.83,360725.0
2020-04-09 09:30:00,21.95,21.96,21.61,21.8,263740.0,21.95,21.96,21.61,21.8,263740.0
2020-04-09 09:40:00,21.82,21.82,21.42,21.53,362880.0,21.82,21.82,21.42,21.53,362880.0
2020-04-09 09:50:00,21.54,21.76,21.42,21.74,366895.0,21.54,21.76,21.42,21.74,366895.0
2020-04-09 10:00:00,21.74,21.76,21.46,21.48,329900.0,21.74,21.76,21.46,21.48,329900.0
2020-04-09 10:10:00,21.48,21.54,21.19,21.23,352800.0,21.48,21.54,21.19,21.23,352800.0
2020-04-09 10:20:00,21.21,21.3,21.11,21.25,211545.0,21.21,21.3,21.11,21.25,211545.0
2020-04-09 10:30:00,21.25,21.28,21.09,21.11,343035.0,21.25,21.28,21.09,21.11,343035.0
2020-04-09 10:40:00,21.11,21.35,21.09,21.33,169690.0,21.11,21.35,21.09,21.33,169690.0
2020-04-09 10:50:00,21.33,21.36,21.21,21.25,132050.0,21.33,21.36,21.21,21.25,132050.0
2020-04-09 11:00:00,21.22,21.24,21.05,21.11,213640.0,21.22,21.24,21.05,21.11,213640.0
2020-04-09 11:10:00,21.09,21.12,20.96,21.02,185980.0,21.09,21.12,20.96,21.02,185980.0
2020-04-09 11:20:00,21.03,21.08,20.99,21.08,135575.0,21.03,21.08,20.99,21.08,135575.0
2020-04-09 11:30:00,21.09,21.12,20.98,21.12,151570.0,21.09,21.12,20.98,21.12,151570.0
2020-04-09 11:40:00,21.15,21.2,21.08,21.2,117020.0,21.15,21.2,21.08,21.2,117020.0
2020-04-09 11:50:00,21.21,21.29,21.14,21.18,93350.0,21.21,21.29,21.14,21.18,93350.0
2020-04-09 12:00:00,21.18,21.23,21.12,21.16,92345.0,21.18,21.23,21.12,21.16,92345.0
2020-04-09 12:10:00,21.15,21.16,21.08,21.16,99930.0,21.15,21.16,21.08,21.16,99930.0
2020-04-09 12:20:00,21.19,21.2,20.96,20.98,163870.0,21.19,21.2,20.96,20.98,163870.0
2020-04-09 12:30:00,20.98,21.0,20.89,20.92,93365.0,20.98,21.0,20.89,20.92,93365.0
2020-04-09 12:40:00,20.92,20.99,20.9,20.95,70405.0,20.92,20.99,20.9,20.95,70405.0
2020-04-09 12:50:00,20.94,21.06,20.94,20.99,175170.0,20.94,21.06,20.94,20.99,175170.0
2020-04-09 13:00:00,20.99,21.02,20.88,21.02,231470.0,20.99,21.02,20.88,21.02,231470.0
2020-04-09 13:10:00,21.01,21.02,20.92,20.94,83950.0,21.01,21.02,20.92,20.94,83950.0
2020-04-09 13:20:00,20.95,21.0,20.87,20.9,187745.0,20.95,21.0,20.87,20.9,187745.0
2020-04-09 13:30:00,20.9,20.94,20.82,20.84,123100.0,20.9,20.94,20.82,20.84,123100.0
2020-04-09 13:40:00,20.84,20.88,20.82,20.84,71845.0,20.84,20.88,20.82,20.84,71845.0
2020-04-09 13:50:00,20.84,20.89,20.81,20.81,106165.0,20.84,20.89,20.81,20.81,106165.0
2020-04-09 14:00:00,20.81,20.81,20.7,20.75,147290.0,20.81,20.81,20.7,20.75,147290.0
2020-04-09 14:10:00,20.75,20.76,20.56,20.57,239665.0,20.75,20.76,20.56,20.57,239665.0
2020-04-09 14:20:00,20.57,20.69,20.53,20.6,322435.0,20.57,20.69,20.53,20.6,322435.0
2020-04-09 14:30:00,20.59,20.63,20.48,20.54,205775.0,20.59,20.63,20.48,20.54,205775.0
2020-04-09 14:40:00,20.56,20.58,20.48,20.49,171095.0,20.56,20.58,20.48,20.49,171095.0
2020-04-09 14:50:00,20.51,20.53,20.4,20.49,153180.0,20.51,20.53,20.4,20.49,153180.0
2020-04-09 15:00:00,20.49,20.49,20.38,20.42,169400.0,20.49,20.49,20.38,20.42,169400.0
2020-04-09 15:10:00,20.42,20.45,20.37,20.39,178555.0,20.42,20.45,20.37,20.39,178555.0
2020-04-09 15:20:00,20.4,20.4,20.34,20.37,277470.0,20.4,20.4,20.34,20.37,277470.0
2020-04-09 15:30:00,20.37,20.38,20.28,20.33,358935.0,20.37,20.38,20.28,20.33,358935.0
2020-04-09 15:40:00,20.33,20.33,20.15,20.17,500945.0,20.33,20.33,20.15,20.17,500945.0
2020-04-09 15:50:00,20.18,20.39,20.13,20.39,1106935.0,20.18,20.39,20.13,20.39,1106935.0
2020-04-13 09:30:00,20.28,20.48,20.11,20.36,264565.0,20.28,20.48,20.11,20.36,264565.0
2020-04-13 09:40:00,20.4,20.52,20.16,20.29,196680.0,20.4,20.52,20.16,20.29,196680.0
2020-04-13 09:50:00,20.26,20.29,20.15,20.17,169910.0,20.26,20.29,20.15,20.17,169910.0
2020-04-13 10:00:00,20.19,20.4,20.18,20.34,353600.0,20.19,20.4,20.18,20.34,353600.0
2020-04-13 10:10:00,20.34,20.37,20.21,20.22,128905.0,20.34,20.37,20.21,20.22,128905.0
2020-04-13 10:20:00,20.23,20.28,20.16,20.21,251535.0,20.23,20.28,20.16,20.21,251535.0
2020-04-13 10:30:00,20.23,20.24,20.17,20.22,114880.0,20.23,20.24,20.17,20.22,114880.0
2020-04-13 10:40:00,20.21,20.22,20.15,20.15,114280.0,20.21,20.22,20.15,20.15,114280.0
2020-04-13 10:50:00,20.16,20.17,20.05,20.09,79385.0,20.16,20.17,20.05,20.09,79385.0
2020-04-13 11:00:00,20.07,20.1,20.01,20.02,78610.0,20.07,20.1,20.01,20.02,78610.0
2020-04-13 11:10:00,20.03,20.1,20.03,20.08,37370.0,20.03,20.1,20.03,20.08,37370.0
2020-04-13 11:20:00,20.07,20.2,20.07,20.18,69185.0,20.07,20.2,20.07,20.18,69185.0
2020-04-13 11:30:00,20.18,20.19,20.13,20.14,153685.0,20.18,20.19,20.13,20.14,153685.0
2020-04-13 11:40:00,20.13,20.22,20.12,20.2,112670.0,20.13,20.22,20.12,20.2,112670.0
2020-04-13 11:50:00,20.2,20.22,20.17,20.19,216670.0,20.2,20.22,20.17,20.19,216670.0
2020-04-13 12:00:00,20.19,20.24,20.19,20.21,424475.0,20.19,20.24,20.19,20.21,424475.0
2020-04-13 12:10:00,20.21,20.39,20.2,20.36,142215.0,20.21,20.39,20.2,20.36,142215.0
2020-04-13 12:20:00,20.36,20.4,20.33,20.36,131410.0,20.36,20.4,20.33,20.36,131410.0
2020-04-13 12:30:00,20.36,20.44,20.34,20.4,91720.0,20.36,20.44,20.34,20.4,91720.0
2020-04-13 12:40:00,20.41,20.48,20.39,20.46,110355.0,20.41,20.48,20.39,20.46,110355.0
2020-04-13 12:50:00,20.44,20.44,20.4,20.41,87340.0,20.44,20.44,20.4,20.41,87340.0
2020-04-13 13:00:00,20.41,20.44,20.37,20.43,45840.0,20.41,20.44,20.37,20.43,45840.0
2020-04-13 13:10:00,20.44,20.44,20.33,20.41,50010.0,20.44,20.44,20.33,20.41,50010.0
2020-04-13 13:20:00,20.41,20.42,20.36,20.38,48475.0,20.41,20.42,20.36,20.38,48475.0
2020-04-13 13:30:00,20.39,20.46,20.37,20.46,58290.0,20.39,20.46,20.37,20.46,58290.0
2020-04-13 13:40:00,20.45,20.48,20.4,20.45,133720.0,20.45,20.48,20.4,20.45,133720.0
2020-04-13 13:50:00,20.46,20.65,20.46,20.6,118315.0,20.46,20.65,20.46,20.6,118315.0
2020-04-13 14:00:00,20.6,20.62,20.56,20.57,99130.0,20.6,20.62,20.56,20.57,99130.0
2020-04-13 14:10:00,20.57,20.59,20.54,20.59,108760.0,20.57,20.59,20.54,20.59,108760.0
2020-04-13 14:20:00,20.59,20.66,20.56,20.62,200765.0,20.59,20.66,20.56,20.62,200765.0
2020-04-13 14:30:00,20.62,20.68,20.61,20.68,175430.0,20.62,20.68,20.61,20.68,175430.0
2020-04-13 14:40:00,20.68,20.77,20.63,20.76,181970.0,20.68,20.77,20.63,20.76,181970.0
2020-04-13 14:50:00,20.75,20.83,20.75,20.76,216180.0,20.75,20.83,20.75,20.76,216180.0
2020-04-13 15:00:00,20.76,20.85,20.73,20.78,168140.0,20.76,20.85,20.73,20.78,168140.0
2020-04-13 15:10:00,20.78,20.83,20.77,20.82,66650.0,20.78,20.83,20.77,20.82,66650.0
2020-04-13 15:20:00,20.82,20.83,20.76,20.83,101310.0,20.82,20.83,20.76,20.83,101310.0
2020-04-13 15:30:00,20.83,20.85,20.79,20.84,242195.0,20.83,20.85,20.79,20.84,242195.0
2020-04-13 15:40:00,20.85,21.0,20.83,20.98,800085.0,20.85,21.0,20.83,20.98,800085.0
2020-04-13 15:50:00,20.99,21.03,20.87,20.92,1078130.0,20.99,21.03,20.87,20.92,1078130.0
2020-04-14 09:30:00,21.48,21.51,21.14,21.15,477680.0,21.48,21.51,21.14,21.15,477680.0
2020-04-14 09:40:00,21.15,21.2,21.01,21.2,243260.0,21.15,21.2,21.01,21.2,243260.0
2020-04-14 09:50:00,21.22,21.55,21.21,21.52,154830.0,21.22,21.55,21.21,21.52,154830.0
2020-04-14 10:00:00,21.55,21.61,21.44,21.58,178945.0,21.55,21.61,21.44,21.58,178945.0
2020-04-14 10:10:00,21.56,21.61,21.54,21.58,158190.0,21.56,21.61,21.54,21.58,158190.0
2020-04-14 10:20:00,21.59,21.61,21.54,21.6,235630.0,21.59,21.61,21.54,21.6,235630.0
2020-04-14 10:30:00,21.6,21.62,21.55,21.59,133975.0,21.6,21.62,21.55,21.59,133975.0
2020-04-14 10:40:00,21.59,21.62,21.52,21.6,135250.0,21.59,21.62,21.52,21.6,135250.0
2020-04-14 10:50:00,21.6,21.7,21.55,21.68,335735.0,21.6,21.7,21.55,21.68,335735.0
2020-04-14 11:00:00,21.68,21.73,21.56,21.57,179930.0,21.68,21.73,21.56,21.57,179930.0
2020-04-14 11:10:00,21.57,21.62,21.43,21.43,128320.0,21.57,21.62,21.43,21.43,128320.0
2020-04-14 11:20:00,21.43,21.53,21.42,21.47,63375.0,21.43,21.53,21.42,21.47,63375.0
2020-04-14 11:30:00,21.46,21.53,21.44,21.52,132960.0,21.46,21.53,21.44,21.52,132960.0
2020-04-14 11:40:00,21.51,21.57,21.46,21.48,61480.0,21.51,21.57,21.46,21.48,61480.0
2020-04-14 11:50:00,21.49,21.6,21.48,21.59,198575.0,21.49,21.6,21.48,21.59,198575.0
2020-04-14 12:00:00,21.59,21.7,21.58,21.66,99180.0,21.59,21.7,21.58,21.66,99180.0
2020-04-14 12:10:00,21.66,21.68,21.59,21.62,57110.0,21.66,21.68,21.59,21.62,57110.0
2020-04-14 12:20:00,21.61,21.69,21.61,21.66,61415.0,21.61,21.69,21.61,21.66,61415.0
2020-04-14 12:30:00,21.66,21.68,21.63,21.67,67315.0,21.66,21.68,21.63,21.67,67315.0
2020-04-14 12:40:00,21.68,21.72,21.62,21.64,114570.0,21.68,21.72,21.62,21.64,114570.0
2020-04-14 12:50:00,21.64,21.7,21.63,21.68,64530.0,21.64,21.7,21.63,21.68,64530.0
2020-04-14 13:00:00,21.67,21.71,21.62,21.69,95240.0,21.67,21.71,21.62,21.69,95240.0
2020-04-14 13:10:00,21.69,21.73,21.67,21.7,89625.0,21.69,21.73,21.67,21.7,89625.0
2020-04-14 13:20:00,21.7,21.77,21.69,21.75,73050.0,21.7,21.77,21.69,21.75,73050.0
2020-04-14 13:30:00,21.75,21.79,21.73,21.78,89845.0,21.75,21.79,21.73,21.78,89845.0
2020-04-14 13:40:00,21.79,21.88,21.78,21.87,243675.0,21.79,21.88,21.78,21.87,243675.0
2020-04-14 13:50:00,21.87,21.91,21.81,21.84,211100.0,21.87,21.91,21.81,21.84,211100.0
2020-04-14 14:00:00,21.83,21.84,21.78,21.79,36885.0,21.83,21.84,21.78,21.79,36885.0
2020-04-14 14:10:00,21.79,21.85,21.78,21.83,66340.0,21.79,21.85,21.78,21.83,66340.0
2020-04-14 14:20:00,21.82,21.88,21.82,21.86,96430.0,21.82,21.88,21.82,21.86,96430.0
2020-04-14 14:30:00,21.88,21.94,21.88,21.91,229515.0,21.88,21.94,21.88,21.91,229515.0
2020-04-14 14:40:00,21.91,21.94,21.88,21.88,181900.0,21.91,21.94,21.88,21.88,181900.0
2020-04-14 14:50:00,21.88,21.97,21.88,21.96,180455.0,21.88,21.97,21.88,21.96,180455.0
2020-04-14 15:00:00,21.95,21.95,21.84,21.85,79945.0,21.95,21.95,21.84,21.85,79945.0
2020-04-14 15:10:00,21.86,21.89,21.83,21.87,71480.0,21.86,21.89,21.83,21.87,71480.0
2020-04-14 15:20:00,21.86,21.92,21.82,21.9,183905.0,21.86,21.92,21.82,21.9,183905.0
2020-04-14 15:30:00,21.89,21.9,21.83,21.85,176185.0,21.89,21.9,21.83,21.85,176185.0
2020-04-14 15:40:00,21.86,21.92,21.84,21.89,283875.0,21.86,21.92,21.84,21.89,283875.0
2020-04-14 15:50:00,21.89,21.91,21.81,21.86,355890.0,21.89,21.91,21.81,21.86,355890.0
2020-04-15 09:30:00,21.49,21.68,21.45,21.6,304765.0,21.49,21.68,21.45,21.6,304765.0
2020-04-15 09:40:00,21.58,21.64,21.39,21.55,178980.0,21.58,21.64,21.39,21.55,178980.0
2020-04-15 09:50:00,21.54,21.79,21.52,21.79,142400.0,21.54,21.79,21.52,21.79,142400.0
2020-04-15 10:00:00,21.78,21.94,21.72,21.89,318690.0,21.78,21.94,21.72,21.89,318690.0
2020-04-15 10:10:00,21.86,21.99,21.79,21.82,283085.0,21.86,21.99,21.79,21.82,283085.0
2020-04-15 10:20:00,21.82,21.87,21.75,21.84,193165.0,21.82,21.87,21.75,21.84,193165.0
2020-04-15 10:30:00,21.8,21.95,21.8,21.89,57970.0,21.8,21.95,21.8,21.89,57970.0
2020-04-15 10:40:00,21.93,21.94,21.79,21.83,497975.0,21.93,21.94,21.79,21.83,497975.0
2020-04-15 10:50:00,21.81,21.9,21.7,21.9,213380.0,21.81,21.9,21.7,21.9,213380.0
2020-04-15 11:00:00,21.93,22.08,21.9,22.02,161590.0,21.93,22.08,21.9,22.02,161590.0
2020-04-15 11:10:00,22.05,22.12,21.95,21.97,77655.0,22.05,22.12,21.95,21.97,77655.0
2020-04-15 11:20:00,21.97,22.08,21.88,22.06,224930.0,21.97,22.08,21.88,22.06,224930.0
2020-04-15 11:30:00,22.05,22.12,21.96,21.98,70335.0,22.05,22.12,21.96,21.98,70335.0
2020-04-15 11:40:00,21.98,21.99,21.9,21.9,43390.0,21.98,21.99,21.9,21.9,43390.0
2020-04-15 11:50:00,21.9,21.92,21.83,21.86,83835.0,21.9,21.92,21.83,21.86,83835.0
2020-04-15 12:00:00,21.87,21.98,21.87,21.92,180885.0,21.87,21.98,21.87,21.92,180885.0
2020-04-15 12:10:00,21.92,22.03,21.91,21.95,48465.0,21.92,22.03,21.91,21.95,48465.0
2020-04-15 12:20:00,21.95,22.1,21.95,22.09,260200.0,21.95,22.1,21.95,22.09,260200.0
2020-04-15 12:30:00,22.08,22.13,22.03,22.09,54010.0,22.08,22.13,22.03,22.09,54010.0
2020-04-15 12:40:00,22.07,22.15,22.06,22.08,108795.0,22.07,22.15,22.06,22.08,108795.0
2020-04-15 12:50:00,22.1,22.12,21.97,21.98,117930.0,22.1,22.12,21.97,21.98,117930.0
2020-04-15 13:00:00,21.98,21.98,21.87,21.89,91285.0,21.98,21.98,21.87,21.89,91285.0
2020-04-15 13:10:00,21.9,21.94,21.88,21.92,158890.0,21.9,21.94,21.88,21.92,158890.0
2020-04-15 13:20:00,21.91,21.96,21.88,21.92,69940.0,21.91,21.96,21.88,21.92,69940.0
2020-04-15 13:30:00,21.93,22.0,21.91,21.93,62415.0,21.93,22.0,21.91,21.93,62415.0
2020-04-15 13:40:00,21.92,21.99,21.92,21.98,114505.0,21.92,21.99,21.92,21.98,114505.0
2020-04-15 13:50:00,22.0,22.05,21.99,22.03,73690.0,22.0,22.05,21.99,22.03,73690.0
2020-04-15 14:00:00,22.03,22.08,22.01,22.06,180675.0,22.03,22.08,22.01,22.06,180675.0
2020-04-15 14:10:00,22.07,22.14,22.05,22.12,79390.0,22.07,22.14,22.05,22.12,79390.0
2020-04-15 14:20:00,22.12,22.12,22.02,22.08,126145.0,22.12,22.12,22.02,22.08,126145.0
2020-04-15 14:30:00,22.07,22.13,22.01,22.11,74250.0,22.07,22.13,22.01,22.11,74250.0
2020-04-15 14:40:00,22.1,22.15,22.06,22.13,125780.0,22.1,22.15,22.06,22.13,125780.0
2020-04-15 14:50:00,22.12,22.14,22.09,22.11,80155.0,22.12,22.14,22.09,22.11,80155.0
2020-04-15 15:00:00,22.1,22.13,21.95,22.0,310050.0,22.1,22.13,21.95,22.0,310050.0
2020-04-15 15:10:00,22.0,22.03,21.98,22.03,75205.0,22.0,22.03,21.98,22.03,75205.0
2020-04-15 15:20:00,22.03,22.04,21.93,21.96,87960.0,22.03,22.04,21.93,21.96,87960.0
2020-04-15 15:30:00,21.96,21.97,21.92,21.95,91890.0,21.96,21.97,21.92,21.95,91890.0
2020-04-15 15:40:00,21.95,22.03,21.9,22.01,165390.0,21.95,22.03,21.9,22.01,165390.0
2020-04-15 15:50:00,22.0,22.01,21.91,21.99,509810.0,22.0,22.01,21.91,21.99,509810.0
2020-04-16 09:30:00,22.25,22.35,22.02,22.06,305340.0,22.25,22.35,22.02,22.06,305340.0
2020-04-16 09:40:00,22.08,22.25,22.0,22.24,293385.0,22.08,22.25,22.0,22.24,293385.0
2020-04-16 09:50:00,22.23,22.3,21.97,22.01,314130.0,22.23,22.3,21.97,22.01,314130.0
2020-04-16 10:00:00,21.98,21.99,21.81,21.87,83400.0,21.98,21.99,21.81,21.87,83400.0
2020-04-16 10:10:00,21.89,21.89,21.64,21.67,232255.0,21.89,21.89,21.64,21.67,232255.0
2020-04-16 10:20:00,21.68,21.86,21.64,21.86,119725.0,21.68,21.86,21.64,21.86,119725.0
2020-04-16 10:30:00,21.86,21.91,21.76,21.77,55005.0,21.86,21.91,21.76,21.77,55005.0
2020-04-16 10:40:00,21.78,21.94,21.73,21.9,101475.0,21.78,21.94,21.73,21.9,101475.0
2020-04-16 10:50:00,21.88,21.89,21.75,21.83,201090.0,21.88,21.89,21.75,21.83,201090.0
2020-04-16 11:00:00,21.83,21.95,21.8,21.92,207990.0,21.83,21.95,21.8,21.92,207990.0
2020-04-16 11:10:00,21.92,21.96,21.89,21.94,82530.0,21.92,21.96,21.89,21.94,82530.0
2020-04-16 11:20:00,21.94,22.19,21.94,22.14,123675.0,21.94,22.19,21.94,22.14,123675.0
2020-04-16 11:30:00,22.13,22.13,22.02,22.04,67915.0,22.13,22.13,22.02,22.04,67915.0
2020-04-16 11:40:00,22.05,22.17,22.05,22.14,117110.0,22.05,22.17,22.05,22.14,117110.0
2020-04-16 11:50:00,22.14,22.19,22.11,22.16,82685.0,22.14,22.19,22.11,22.16,82685.0
2020-04-16 12:00:00,22.15,22.16,21.97,21.99,145150.0,22.15,22.16,21.97,21.99,145150.0
2020-04-16 12:10:00,21.99,22.03,21.86,21.89,69820.0,21.99,22.03,21.86,21.89,69820.0
2020-04-16 12:20:00,21.89,21.96,21.86,21.96,53180.0,21.89,21.96,21.86,21.96,53180.0
2020-04-16 12:30:00,21.9,21.9,21.79,21.83,66940.0,21.9,21.9,21.79,21.83,66940.0
2020-04-16 12:40:00,21.82,21.92,21.81,21.92,38055.0,21.82,21.92,21.81,21.92,38055.0
2020-04-16 12:50:00,21.91,21.94,21.87,21.93,38430.0,21.91,21.94,21.87,21.93,38430.0
2020-04-16 13:00:00,21.92,21.96,21.88,21.92,37520.0,21.92,21.96,21.88,21.92,37520.0
2020-04-16 13:10:00,21.89,21.99,21.88,21.99,41470.0,21.89,21.99,21.88,21.99,41470.0
2020-04-16 13:20:00,21.99,22.0,21.94,22.0,58615.0,21.99,22.0,21.94,22.0,58615.0
2020-04-16 13:30:00,21.97,22.06,21.97,21.99,43725.0,21.97,22.06,21.97,21.99,43725.0
2020-04-16 13:40:00,22.0,22.06,22.0,22.03,39855.0,22.0,22.06,22.0,22.03,39855.0
2020-04-16 13:50:00,22.02,22.04,21.97,22.02,38550.0,22.02,22.04,21.97,22.02,38550.0
2020-04-16 14:00:00,22.02,22.13,21.94,22.13,51955.0,22.02,22.13,21.94,22.13,51955.0
2020-04-16 14:10:00,22.12,22.14,22.08,22.09,39715.0,22.12,22.14,22.08,22.09,39715.0
2020-04-16 14:20:00,22.08,22.12,22.05,22.1,44025.0,22.08,22.12,22.05,22.1,44025.0
2020-04-16 14:30:00,22.1,22.22,22.09,22.19,69600.0,22.1,22.22,22.09,22.19,69600.0
2020-04-16 14:40:00,22.17,22.2,22.12,22.15,62945.0,22.17,22.2,22.12,22.15,62945.0
2020-04-16 14:50:00,22.15,22.25,22.12,22.2,153375.0,22.15,22.25,22.12,22.2,153375.0
2020-04-16 15:00:00,22.21,22.24,22.15,22.16,125390.0,22.21,22.24,22.15,22.16,125390.0
2020-04-16 15:10:00,22.15,22.21,22.14,22.19,58880.0,22.15,22.21,22.14,22.19,58880.0
2020-04-16 15:20:00,22.19,22.22,22.11,22.15,173765.0,22.19,22.22,22.11,22.15,173765.0
2020-04-16 15:30:00,22.16,22.24,22.16,22.22,70405.0,22.16,22.24,22.16,22.22,70405.0
2020-04-16 15:40:00,22.21,22.29,22.17,22.17,174745.0,22.21,22.29,22.17,22.17,174745.0
2020-04-16 15:50:00,22.16,22.22,22.04,22.05,655810.0,22.16,22.22,22.04,22.05,655810.0
2020-04-17 09:30:00,22.3,22.4,21.81,21.93,374455.0,22.3,22.4,21.81,21.93,374455.0
2020-04-17 09:40:00,21.92,22.12,21.81,22.06,118370.0,21.92,22.12,21.81,22.06,118370.0
2020-04-17 09:50:00,22.08,22.18,22.04,22.06,60490.0,22.08,22.18,22.04,22.06,60490.0
2020-04-17 10:00:00,22.08,22.23,22.05,22.2,165060.0,22.08,22.23,22.05,22.2,165060.0
2020-04-17 10:10:00,22.19,22.22,22.03,22.06,94760.0,22.19,22.22,22.03,22.06,94760.0
2020-04-17 10:20:00,22.09,22.15,22.08,22.11,67380.0,22.09,22.15,22.08,22.11,67380.0
2020-04-17 10:30:00,22.12,22.16,22.07,22.12,105440.0,22.12,22.16,22.07,22.12,105440.0
2020-04-17 10:40:00,22.12,22.16,22.01,22.01,51005.0,22.12,22.16,22.01,22.01,51005.0
2020-04-17 10:50:00,22.03,22.07,21.99,22.03,76190.0,22.03,22.07,21.99,22.03,76190.0
2020-04-17 11:00:00,22.04,22.07,22.01,22.03,84250.0,22.04,22.07,22.01,22.03,84250.0
2020-04-17 11:10:00,22.04,22.04,21.96,21.99,66165.0,22.04,22.04,21.96,21.99,66165.0
2020-04-17 11:20:00,21.99,22.01,21.95,22.0,78425.0,21.99,22.01,21.95,22.0,78425.0
2020-04-17 11:30:00,22.0,22.08,21.98,22.08,78065.0,22.0,22.08,21.98,22.08,78065.0
2020-04-17 11:40:00,22.09,22.09,22.03,22.03,76080.0,22.09,22.09,22.03,22.03,76080.0
2020-04-17 11:50:00,22.03,22.1,22.02,22.06,68080.0,22.03,22.1,22.02,22.06,68080.0
2020-04-17 12:00:00,22.05,22.06,21.96,21.97,38625.0,22.05,22.06,21.96,21.97,38625.0
2020-04-17 12:10:00,21.96,22.03,21.96,22.02,43010.0,21.96,22.03,21.96,22.02,43010.0
2020-04-17 12:20:00,22.02,22.03,21.99,22.0,30885.0,22.02,22.03,21.99,22.0,30885.0
2020-04-17 12:30:00,22.0,22.08,22.0,22.04,43790.0,22.0,22.08,22.0,22.04,43790.0
2020-04-17 12:40:00,22.02,22.04,22.0,22.04,28500.0,22.02,22.04,22.0,22.04,28500.0
2020-04-17 12:50:00,22.05,22.14,22.03,22.13,75145.0,22.05,22.14,22.03,22.13,75145.0
2020-04-17 13:00:00,22.13,22.22,22.12,22.17,133170.0,22.13,22.22,22.12,22.17,133170.0
2020-04-17 13:10:00,22.16,22.17,22.13,22.17,59750.0,22.16,22.17,22.13,22.17,59750.0
2020-04-17 13:20:00,22.16,22.17,22.09,22.16,57325.0,22.16,22.17,22.09,22.16,57325.0
2020-04-17 13:30:00,22.16,22.19,22.14,22.19,74530.0,22.16,22.19,22.14,22.19,74530.0
2020-04-17 13:40:00,22.18,22.21,22.17,22.2,69735.0,22.18,22.21,22.17,22.2,69735.0
2020-04-17 13:50:00,22.21,22.26,22.2,22.25,98935.0,22.21,22.26,22.2,22.25,98935.0
2020-04-17 14:00:00,22.24,22.3,22.22,22.26,90680.0,22.24,22.3,22.22,22.26,90680.0
2020-04-17 14:10:00,22.25,22.3,22.21,22.27,79060.0,22.25,22.3,22.21,22.27,79060.0
2020-04-17 14:20:00,22.29,22.29,22.24,22.26,45690.0,22.29,22.29,22.24,22.26,45690.0
2020-04-17 14:30:00,22.25,22.26,22.13,22.19,75415.0,22.25,22.26,22.13,22.19,75415.0
2020-04-17 14:40:00,22.19,22.26,22.16,22.24,48230.0,22.19,22.26,22.16,22.24,48230.0
2020-04-17 14:50:00,22.24,22.27,22.2,22.27,60880.0,22.24,22.27,22.2,22.27,60880.0
2020-04-17 15:00:00,22.27,22.31,22.27,22.3,65130.0,22.27,22.31,22.27,22.3,65130.0
2020-04-17 15:10:00,22.29,22.35,22.28,22.35,83175.0,22.29,22.35,22.28,22.35,83175.0
2020-04-17 15:20:00,22.36,22.37,22.31,22.35,79790.0,22.36,22.37,22.31,22.35,79790.0
2020-04-17 15:30:00,22.34,22.5,22.34,22.5,219185.0,22.34,22.5,22.34,22.5,219185.0
2020-04-17 15:40:00,22.49,22.52,22.42,22.43,272535.0,22.49,22.52,22.42,22.43,272535.0
2020-04-17 15:50:00,22.43,22.61,22.43,22.61,558390.0,22.43,22.61,22.43,22.61,558390.0
2020-04-20 09:30:00,22.59,22.85,22.49,22.82,330420.0,22.59,22.85,22.49,22.82,330420.0
2020-04-20 09:40:00,22.81,22.81,22.6,22.74,251810.0,22.81,22.81,22.6,22.74,251810.0
2020-04-20 09:50:00,22.73,22.81,22.71,22.78,159275.0,22.73,22.81,22.71,22.78,159275.0
2020-04-20 10:00:00,22.8,22.8,22.5,22.52,126635.0,22.8,22.8,22.5,22.52,126635.0
2020-04-20 10:10:00,22.54,22.62,22.51,22.55,87070.0,22.54,22.62,22.51,22.55,87070.0
2020-04-20 10:20:00,22.56,22.77,22.53,22.77,356915.0,22.56,22.77,22.53,22.77,356915.0
2020-04-20 10:30:00,22.76,22.78,22.64,22.73,74630.0,22.76,22.78,22.64,22.73,74630.0
2020-04-20 10:40:00,22.73,22.86,22.67,22.85,93810.0,22.73,22.86,22.67,22.85,93810.0
2020-04-20 10:50:00,22.86,22.94,22.86,22.91,116625.0,22.86,22.94,22.86,22.91,116625.0
2020-04-20 11:00:00,22.91,23.0,22.9,22.9,119875.0,22.91,23.0,22.9,22.9,119875.0
2020-04-20 11:10:00,22.91,22.93,22.82,22.87,72240.0,22.91,22.93,22.82,22.87,72240.0
2020-04-20 11:20:00,22.88,22.98,22.88,22.92,41945.0,22.88,22.98,22.88,22.92,41945.0
2020-04-20 11:30:00,22.92,22.95,22.86,22.92,87005.0,22.92,22.95,22.86,22.92,87005.0
2020-04-20 11:40:00,22.91,22.91,22.85,22.89,70545.0,22.91,22.91,22.85,22.89,70545.0
2020-04-20 11:50:00,22.89,22.92,22.86,22.87,86705.0,22.89,22.92,22.86,22.87,86705.0
2020-04-20 12:00:00,22.87,22.9,22.82,22.89,96725.0,22.87,22.9,22.82,22.89,96725.0
2020-04-20 12:10:00,22.89,22.91,22.87,22.89,101905.0,22.89,22.91,22.87,22.89,101905.0
2020-04-20 12:20:00,22.9,22.9,22.84,22.87,169055.0,22.9,22.9,22.84,22.87,169055.0
2020-04-20 12:30:00,22.87,22.91,22.85,22.88,83040.0,22.87,22.91,22.85,22.88,83040.0
2020-04-20 12:40:00,22.87,22.88,22.83,22.85,81645.0,22.87,22.88,22.83,22.85,81645.0
2020-04-20 12:50:00,22.85,22.88,22.8,22.86,92910.0,22.85,22.88,22.8,22.86,92910.0
2020-04-20 13:00:00,22.85,22.86,22.8,22.83,102130.0,22.85,22.86,22.8,22.83,102130.0
2020-04-20 13:10:00,22.84,22.84,22.78,22.79,76610.0,22.84,22.84,22.78,22.79,76610.0
2020-04-20 13:20:00,22.77,22.81,22.76,22.8,60030.0,22.77,22.81,22.76,22.8,60030.0
2020-04-20 13:30:00,22.8,22.81,22.76,22.79,53180.0,22.8,22.81,22.76,22.79,53180.0
2020-04-20 13:40:00,22.8,22.8,22.76,22.76,29315.0,22.8,22.8,22.76,22.76,29315.0
2020-04-20 13:50:00,22.78,22.85,22.78,22.82,66525.0,22.78,22.85,22.78,22.82,66525.0
2020-04-20 14:00:00,22.82,22.83,22.79,22.83,53920.0,22.82,22.83,22.79,22.83,53920.0
2020-04-20 14:10:00,22.82,22.82,22.66,22.67,188635.0,22.82,22.82,22.66,22.67,188635.0
2020-04-20 14:20:00,22.67,22.67,22.5,22.51,121605.0,22.67,22.67,22.5,22.51,121605.0
2020-04-20 14:30:00,22.51,22.59,22.51,22.58,107970.0,22.51,22.59,22.51,22.58,107970.0
2020-04-20 14:40:00,22.55,22.62,22.52,22.61,90305.0,22.55,22.62,22.52,22.61,90305.0
2020-04-20 14:50:00,22.61,22.61,22.48,22.49,87435.0,22.61,22.61,22.48,22.49,87435.0
2020-04-20 15:00:00,22.48,22.53,22.36,22.39,201610.0,22.48,22.53,22.36,22.39,201610.0
2020-04-20 15:10:00,22.39,22.45,22.36,22.41,121970.0,22.39,22.45,22.36,22.41,121970.0
2020-04-20 15:20:00,22.42,22.51,22.41,22.51,123485.0,22.42,22.51,22.41,22.51,123485.0
2020-04-20 15:30:00,22.51,22.52,22.45,22.47,164720.0,22.51,22.52,22.45,22.47,164720.0
2020-04-20 15:40:00,22.47,22.54,22.44,22.54,197220.0,22.47,22.54,22.44,22.54,197220.0
2020-04-20 15:50:00,22.54,22.54,22.41,22.46,382115.0,22.54,22.54,22.41,22.46,382115.0
2020-04-21 09:30:00,22.05,22.09,21.6,21.78,593960.0,22.05,22.09,21.6,21.78,593960.0
2020-04-21 09:40:00,21.78,21.84,21.64,21.71,97250.0,21.78,21.84,21.64,21.71,97250.0
2020-04-21 09:50:00,21.71,21.77,21.47,21.77,199980.0,21.71,21.77,21.47,21.77,199980.0
2020-04-21 10:00:00,21.79,21.8,21.59,21.6,158285.0,21.79,21.8,21.59,21.6,158285.0
2020-04-21 10:10:00,21.59,21.63,21.32,21.34,223775.0,21.59,21.63,21.32,21.34,223775.0
2020-04-21 10:20:00,21.37,21.47,21.25,21.27,146175.0,21.37,21.47,21.25,21.27,146175.0
2020-04-21 10:30:00,21.28,21.28,20.88,20.92,236470.0,21.28,21.28,20.88,20.92,236470.0
2020-04-21 10:40:00,20.92,20.99,20.57,20.62,247380.0,20.92,20.99,20.57,20.62,247380.0
2020-04-21 10:50:00,20.62,20.62,20.41,20.47,189245.0,20.62,20.62,20.41,20.47,189245.0
2020-04-21 11:00:00,20.5,20.61,20.4,20.45,263340.0,20.5,20.61,20.4,20.45,263340.0
2020-04-21 11:10:00,20.46,20.46,20.26,20.38,211755.0,20.46,20.46,20.26,20.38,211755.0
2020-04-21 11:20:00,20.39,20.48,20.22,20.24,229925.0,20.39,20.48,20.22,20.24,229925.0
2020-04-21 11:30:00,20.22,20.46,20.22,20.24,138890.0,20.22,20.46,20.22,20.24,138890.0
2020-04-21 11:40:00,20.24,20.35,20.22,20.33,161570.0,20.24,20.35,20.22,20.33,161570.0
2020-04-21 11:50:00,20.33,20.43,20.3,20.37,287530.0,20.33,20.43,20.3,20.37,287530.0
2020-04-21 12:00:00,20.37,20.37,20.24,20.31,146435.0,20.37,20.37,20.24,20.31,146435.0
2020-04-21 12:10:00,20.31,20.38,20.28,20.31,214455.0,20.31,20.38,20.28,20.31,214455.0
2020-04-21 12:20:00,20.3,20.31,20.14,20.14,618730.0,20.3,20.31,20.14,20.14,618730.0
2020-04-21 12:30:00,20.14,20.16,20.01,20.02,602360.0,20.14,20.16,20.01,20.02,602360.0
2020-04-21 12:40:00,20.02,20.07,19.92,19.98,747105.0,20.02,20.07,19.92,19.98,747105.0
2020-04-21 12:50:00,19.99,20.03,19.95,20.01,501485.0,19.99,20.03,19.95,20.01,501485.0
2020-04-21 13:00:00,20.01,20.03,19.95,19.95,427995.0,20.01,20.03,19.95,19.95,427995.0
2020-04-21 13:10:00,19.96,20.02,19.95,19.97,887695.0,19.96,20.02,19.95,19.97,887695.0
2020-04-21 13:20:00,19.97,20.31,19.96,20.27,619960.0,19.97,20.31,19.96,20.27,619960.0
2020-04-21 13:30:00,20.27,20.55,20.23,20.52,451770.0,20.27,20.55,20.23,20.52,451770.0
2020-04-21 13:40:00,20.55,20.64,20.42,20.44,252305.0,20.55,20.64,20.42,20.44,252305.0
2020-04-21 13:50:00,20.45,20.59,20.44,20.58,133910.0,20.45,20.59,20.44,20.58,133910.0
2020-04-21 14:00:00,20.58,20.71,20.51,20.69,163600.0,20.58,20.71,20.51,20.69,163600.0
2020-04-21 14:10:00,20.68,20.68,20.59,20.66,130845.0,20.68,20.68,20.59,20.66,130845.0
2020-04-21 14:20:00,20.67,20.75,20.63,20.69,136990.0,20.67,20.75,20.63,20.69,136990.0
2020-04-21 14:30:00,20.7,20.72,20.55,20.57,168715.0,20.7,20.72,20.55,20.57,168715.0
2020-04-21 14:40:00,20.56,20.56,20.38,20.41,138345.0,20.56,20.56,20.38,20.41,138345.0
2020-04-21 14:50:00,20.4,20.4,20.25,20.27,506000.0,20.4,20.4,20.25,20.27,506000.0
2020-04-21 15:00:00,20.28,20.34,20.14,20.16,199055.0,20.28,20.34,20.14,20.16,199055.0
2020-04-21 15:10:00,20.15,20.33,20.12,20.32,299950.0,20.15,20.33,20.12,20.32,299950.0
2020-04-21 15:20:00,20.32,20.33,20.28,20.32,332515.0,20.32,20.33,20.28,20.32,332515.0
2020-04-21 15:30:00,20.32,20.34,20.27,20.31,463455.0,20.32,20.34,20.27,20.31,463455.0
2020-04-21 15:40:00,20.3,20.33,20.11,20.11,645170.0,20.3,20.33,20.11,20.11,645170.0
2020-04-21 15:50:00,20.11,20.35,20.11,20.25,1041710.0,20.11,20.35,20.11,20.25,1041710.0
2020-04-22 09:30:00,20.76,20.87,20.5,20.77,499030.0,20.76,20.87,20.5,20.77,499030.0
2020-04-22 09:40:00,20.8,20.92,20.64,20.68,301455.0,20.8,20.92,20.64,20.68,301455.0
2020-04-22 09:50:00,20.7,20.87,20.67,20.83,207950.0,20.7,20.87,20.67,20.83,207950.0
2020-04-22 10:00:00,20.86,20.89,20.62,20.63,152915.0,20.86,20.89,20.62,20.63,152915.0
2020-04-22 10:10:00,20.65,20.76,20.58,20.76,105290.0,20.65,20.76,20.58,20.76,105290.0
2020-04-22 10:20:00,20.76,20.89,20.75,20.79,121120.0,20.76,20.89,20.75,20.79,121120.0
2020-04-22 10:30:00,20.78,20.83,20.76,20.81,61915.0,20.78,20.83,20.76,20.81,61915.0
2020-04-22 10:40:00,20.81,20.86,20.81,20.81,68235.0,20.81,20.86,20.81,20.81,68235.0
2020-04-22 10:50:00,20.81,20.83,20.73,20.76,52540.0,20.81,20.83,20.73,20.76,52540.0
2020-04-22 11:00:00,20.77,20.77,20.67,20.7,84680.0,20.77,20.77,20.67,20.7,84680.0
2020-04-22 11:10:00,20.71,20.81,20.69,20.78,56945.0,20.71,20.81,20.69,20.78,56945.0
2020-04-22 11:20:00,20.78,20.92,20.77,20.91,72285.0,20.78,20.92,20.77,20.91,72285.0
2020-04-22 11:30:00,20.92,20.98,20.92,20.97,69100.0,20.92,20.98,20.92,20.97,69100.0
2020-04-22 11:40:00,20.97,20.98,20.93,20.95,47265.0,20.97,20.98,20.93,20.95,47265.0
2020-04-22 11:50:00,20.96,21.0,20.95,20.97,47915.0,20.96,21.0,20.95,20.97,47915.0
2020-04-22 12:00:00,20.96,21.04,20.96,20.97,83750.0,20.96,21.04,20.96,20.97,83750.0
2020-04-22 12:10:00,20.97,20.98,20.9,20.94,66020.0,20.97,20.98,20.9,20.94,66020.0
2020-04-22 12:20:00,20.94,20.96,20.91,20.93,27250.0,20.94,20.96,20.91,20.93,27250.0
2020-04-22 12:30:00,20.94,20.94,20.86,20.89,64895.0,20.94,20.94,20.86,20.89,64895.0
2020-04-22 12:40:00,20.94,20.96,20.92,20.94,92055.0,20.94,20.96,20.92,20.94,92055.0
2020-04-22 12:50:00,20.94,20.96,20.91,20.92,64135.0,20.94,20.96,20.91,20.92,64135.0
2020-04-22 13:00:00,20.92,20.93,20.9,20.91,45640.0,20.92,20.93,20.9,20.91,45640.0
2020-04-22 13:10:00,20.92,20.95,20.91,20.93,50565.0,20.92,20.95,20.91,20.93,50565.0
2020-04-22 13:20:00,20.94,20.96,20.93,20.94,53760.0,20.94,20.96,20.93,20.94,53760.0
2020-04-22 13:30:00,20.95,20.96,20.93,20.95,63965.0,20.95,20.96,20.93,20.95,63965.0
2020-04-22 13:40:00,20.94,20.97,20.91,20.96,38195.0,20.94,20.97,20.91,20.96,38195.0
2020-04-22 13:50:00,20.95,20.96,20.92,20.93,43875.0,20.95,20.96,20.92,20.93,43875.0
2020-04-22 14:00:00,20.92,20.97,20.92,20.94,37450.0,20.92,20.97,20.92,20.94,37450.0
2020-04-22 14:10:00,20.94,20.95,20.88,20.95,91520.0,20.94,20.95,20.88,20.95,91520.0
2020-04-22 14:20:00,20.96,20.97,20.92,20.92,56585.0,20.96,20.97,20.92,20.92,56585.0
2020-04-22 14:30:00,20.92,20.93,20.9,20.92,55770.0,20.92,20.93,20.9,20.92,55770.0
2020-04-22 14:40:00,20.92,20.96,20.92,20.95,47800.0,20.92,20.96,20.92,20.95,47800.0
2020-04-22 14:50:00,20.95,20.95,20.89,20.91,51500.0,20.95,20.95,20.89,20.91,51500.0
2020-04-22 15:00:00,20.91,20.96,20.89,20.95,66905.0,20.91,20.96,20.89,20.95,66905.0
2020-04-22 15:10:00,20.95,20.95,20.9,20.92,46905.0,20.95,20.95,20.9,20.92,46905.0
2020-04-22 15:20:00,20.92,20.95,20.9,20.93,84025.0,20.92,20.95,20.9,20.93,84025.0
2020-04-22 15:30:00,20.93,21.01,20.93,21.01,153885.0,20.93,21.01,20.93,21.01,153885.0
2020-04-22 15:40:00,21.01,21.01,20.91,20.95,199585.0,21.01,21.01,20.91,20.95,199585.0
2020-04-22 15:50:00,20.95,21.01,20.85,20.86,619970.0,20.95,21.01,20.85,20.86,619970.0
2020-04-23 09:30:00,20.85,20.94,20.28,20.31,451850.0,20.85,20.94,20.28,20.31,451850.0
2020-04-23 09:40:00,20.33,20.57,20.33,20.45,295455.0,20.33,20.57,20.33,20.45,295455.0
2020-04-23 09:50:00,20.45,20.58,20.37,20.53,158325.0,20.45,20.58,20.37,20.53,158325.0
2020-04-23 10:00:00,20.54,20.72,20.53,20.65,153635.0,20.54,20.72,20.53,20.65,153635.0
2020-04-23 10:10:00,20.64,20.72,20.59,20.6,94825.0,20.64,20.72,20.59,20.6,94825.0
2020-04-23 10:20:00,20.61,20.62,20.47,20.49,158205.0,20.61,20.62,20.47,20.49,158205.0
2020-04-23 10:30:00,20.49,20.53,20.38,20.41,246140.0,20.49,20.53,20.38,20.41,246140.0
2020-04-23 10:40:00,20.4,20.45,20.38,20.42,311520.0,20.4,20.45,20.38,20.42,311520.0
2020-04-23 10:50:00,20.42,20.51,20.38,20.46,326290.0,20.42,20.51,20.38,20.46,326290.0
2020-04-23 11:00:00,20.46,20.48,20.39,20.45,76695.0,20.46,20.48,20.39,20.45,76695.0
2020-04-23 11:10:00,20.45,20.52,20.39,20.48,86210.0,20.45,20.52,20.39,20.48,86210.0
2020-04-23 11:20:00,20.49,20.63,20.46,20.62,70165.0,20.49,20.63,20.46,20.62,70165.0
2020-04-23 11:30:00,20.62,20.62,20.39,20.39,166925.0,20.62,20.62,20.39,20.39,166925.0
2020-04-23 11:40:00,20.39,20.41,20.32,20.32,90480.0,20.39,20.41,20.32,20.32,90480.0
2020-04-23 11:50:00,20.33,20.42,20.32,20.39,80500.0,20.33,20.42,20.32,20.39,80500.0
2020-04-23 12:00:00,20.39,20.4,20.29,20.35,128800.0,20.39,20.4,20.29,20.35,128800.0
2020-04-23 12:10:00,20.37,20.4,20.34,20.36,74660.0,20.37,20.4,20.34,20.36,74660.0
2020-04-23 12:20:00,20.36,20.4,20.34,20.4,131355.0,20.36,20.4,20.34,20.4,131355.0
2020-04-23 12:30:00,20.4,20.47,20.39,20.43,90970.0,20.4,20.47,20.39,20.43,90970.0
2020-04-23 12:40:00,20.42,20.43,20.08,20.22,294305.0,20.42,20.43,20.08,20.22,294305.0
2020-04-23 12:50:00,20.23,20.25,20.12,20.23,151255.0,20.23,20.25,20.12,20.23,151255.0
2020-04-23 13:00:00,20.24,20.33,20.2,20.24,246040.0,20.24,20.33,20.2,20.24,246040.0
2020-04-23 13:10:00,20.25,20.35,20.25,20.26,94555.0,20.25,20.35,20.25,20.26,94555.0
2020-04-23 13:20:00,20.26,20.26,20.16,20.21,257760.0,20.26,20.26,20.16,20.21,257760.0
2020-04-23 13:30:00,20.21,20.24,20.17,20.17,116255.0,20.21,20.24,20.17,20.17,116255.0
2020-04-23 13:40:00,20.17,20.19,20.1,20.11,116410.0,20.17,20.19,20.1,20.11,116410.0
2020-04-23 13:50:00,20.12,20.13,20.01,20.02,279345.0,20.12,20.13,20.01,20.02,279345.0
2020-04-23 14:00:00,20.01,20.03,19.96,19.97,476755.0,20.01,20.03,19.96,19.97,476755.0
2020-04-23 14:10:00,19.97,20.03,19.95,20.0,410290.0,19.97,20.03,19.95,20.0,410290.0
2020-04-23 14:20:00,20.0,20.12,19.99,20.02,610320.0,20.0,20.12,19.99,20.02,610320.0
2020-04-23 14:30:00,20.02,20.17,20.0,20.14,179480.0,20.02,20.17,20.0,20.14,179480.0
2020-04-23 14:40:00,20.15,20.18,20.1,20.12,97875.0,20.15,20.18,20.1,20.12,97875.0
2020-04-23 14:50:00,20.12,20.24,20.12,20.21,137235.0,20.12,20.24,20.12,20.21,137235.0
2020-04-23 15:00:00,20.21,20.22,20.12,20.12,115440.0,20.21,20.22,20.12,20.12,115440.0
2020-04-23 15:10:00,20.13,20.13,20.02,20.03,193710.0,20.13,20.13,20.02,20.03,193710.0
2020-04-23 15:20:00,20.03,20.06,20.0,20.04,167510.0,20.03,20.06,20.0,20.04,167510.0
2020-04-23 15:30:00,20.04,20.08,20.0,20.07,195120.0,20.04,20.08,20.0,20.07,195120.0
2020-04-23 15:40:00,20.08,20.16,20.08,20.16,239605.0,20.08,20.16,20.08,20.16,239605.0
2020-04-23 15:50:00,20.15,20.19,20.05,20.12,632050.0,20.15,20.19,20.05,20.12,632050.0
2020-04-24 09:30:00,20.21,20.34,20.0,20.05,193930.0,20.21,20.34,20.0,20.05,193930.0
2020-04-24 09:40:00,20.05,20.05,19.97,19.97,234690.0,20.05,20.05,19.97,19.97,234690.0
2020-04-24 09:50:00,19.97,20.09,19.97,20.02,268800.0,19.97,20.09,19.97,20.02,268800.0
2020-04-24 10:00:00,20.04,20.22,20.02,20.19,74005.0,20.04,20.22,20.02,20.19,74005.0
2020-04-24 10:10:00,20.17,20.35,20.15,20.32,79720.0,20.17,20.35,20.15,20.32,79720.0
2020-04-24 10:20:00,20.31,20.35,20.23,20.3,93805.0,20.31,20.35,20.23,20.3,93805.0
2020-04-24 10:30:00,20.29,20.4,20.28,20.37,114770.0,20.29,20.4,20.28,20.37,114770.0
2020-04-24 10:40:00,20.38,20.42,20.34,20.39,57825.0,20.38,20.42,20.34,20.39,57825.0
2020-04-24 10:50:00,20.38,20.38,20.24,20.26,64520.0,20.38,20.38,20.24,20.26,64520.0
2020-04-24 11:00:00,20.26,20.27,20.17,20.22,61910.0,20.26,20.27,20.17,20.22,61910.0
2020-04-24 11:10:00,20.21,20.25,20.16,20.24,62855.0,20.21,20.25,20.16,20.24,62855.0
2020-04-24 11:20:00,20.24,20.28,20.21,20.21,109135.0,20.24,20.28,20.21,20.21,109135.0
2020-04-24 11:30:00,20.2,20.25,20.16,20.25,57330.0,20.2,20.25,20.16,20.25,57330.0
2020-04-24 11:40:00,20.25,20.33,20.22,20.33,40855.0,20.25,20.33,20.22,20.33,40855.0
2020-04-24 11:50:00,20.32,20.33,20.29,20.32,54875.0,20.32,20.33,20.29,20.32,54875.0
2020-04-24 12:00:00,20.32,20.42,20.3,20.41,74655.0,20.32,20.42,20.3,20.41,74655.0
2020-04-24 12:10:00,20.41,20.48,20.4,20.46,52790.0,20.41,20.48,20.4,20.46,52790.0
2020-04-24 12:20:00,20.46,20.55,20.43,20.55,71375.0,20.46,20.55,20.43,20.55,71375.0
2020-04-24 12:30:00,20.53,20.58,20.51,20.56,47855.0,20.53,20.58,20.51,20.56,47855.0
2020-04-24 12:40:00,20.56,20.58,20.53,20.56,74680.0,20.56,20.58,20.53,20.56,74680.0
2020-04-24 12:50:00,20.55,20.59,20.51,20.59,79615.0,20.55,20.59,20.51,20.59,79615.0
2020-04-24 13:00:00,20.58,20.62,20.56,20.61,78700.0,20.58,20.62,20.56,20.61,78700.0
2020-04-24 13:10:00,20.6,20.6,20.56,20.56,57865.0,20.6,20.6,20.56,20.56,57865.0
2020-04-24 13:20:00,20.55,20.56,20.48,20.51,88895.0,20.55,20.56,20.48,20.51,88895.0
2020-04-24 13:30:00,20.52,20.53,20.49,20.53,49985.0,20.52,20.53,20.49,20.53,49985.0
2020-04-24 13:40:00,20.52,20.58,20.52,20.58,57700.0,20.52,20.58,20.52,20.58,57700.0
2020-04-24 13:50:00,20.58,20.62,20.57,20.62,69855.0,20.58,20.62,20.57,20.62,69855.0
2020-04-24 14:00:00,20.62,20.69,20.62,20.67,93535.0,20.62,20.69,20.62,20.67,93535.0
2020-04-24 14:10:00,20.66,20.69,20.61,20.63,108460.0,20.66,20.69,20.61,20.63,108460.0
2020-04-24 14:20:00,20.63,20.65,20.57,20.59,58475.0,20.63,20.65,20.57,20.59,58475.0
2020-04-24 14:30:00,20.6,20.61,20.57,20.61,51885.0,20.6,20.61,20.57,20.61,51885.0
2020-04-24 14:40:00,20.62,20.64,20.59,20.63,157325.0,20.62,20.64,20.59,20.63,157325.0
2020-04-24 14:50:00,20.62,20.64,20.52,20.58,60800.0,20.62,20.64,20.52,20.58,60800.0
2020-04-24 15:00:00,20.57,20.58,20.55,20.58,44610.0,20.57,20.58,20.55,20.58,44610.0
2020-04-24 15:10:00,20.59,20.6,20.52,20.57,69730.0,20.59,20.6,20.52,20.57,69730.0
2020-04-24 15:20:00,20.57,20.61,20.54,20.61,107650.0,20.57,20.61,20.54,20.61,107650.0
2020-04-24 15:30:00,20.6,20.66,20.58,20.65,114180.0,20.6,20.66,20.58,20.65,114180.0
2020-04-24 15:40:00,20.65,20.7,20.65,20.68,145245.0,20.65,20.7,20.65,20.68,145245.0
2020-04-24 15:50:00,20.68,20.69,20.61,20.64,340985.0,20.68,20.69,20.61,20.64,340985.0
2020-04-27 09:30:00,20.96,20.97,20.65,20.67,220325.0,20.96,20.97,20.65,20.67,220325.0
2020-04-27 09:40:00,20.67,20.8,20.67,20.74,107165.0,20.67,20.8,20.67,20.74,107165.0
2020-04-27 09:50:00,20.76,20.86,20.76,20.81,123360.0,20.76,20.86,20.76,20.81,123360.0
2020-04-27 10:00:00,20.81,20.85,20.77,20.81,167510.0,20.81,20.85,20.77,20.81,167510.0
2020-04-27 10:10:00,20.8,20.89,20.78,20.81,153515.0,20.8,20.89,20.78,20.81,153515.0
2020-04-27 10:20:00,20.81,20.84,20.73,20.8,148735.0,20.81,20.84,20.73,20.8,148735.0
2020-04-27 10:30:00,20.83,20.88,20.77,20.88,86215.0,20.83,20.88,20.77,20.88,86215.0
2020-04-27 10:40:00,20.87,20.96,20.84,20.9,78475.0,20.87,20.96,20.84,20.9,78475.0
2020-04-27 10:50:00,20.9,20.9,20.79,20.8,71945.0,20.9,20.9,20.79,20.8,71945.0
2020-04-27 11:00:00,20.8,20.96,20.79,20.84,70290.0,20.8,20.96,20.79,20.84,70290.0
2020-04-27 11:10:00,20.85,21.0,20.85,20.98,57560.0,20.85,21.0,20.85,20.98,57560.0
2020-04-27 11:20:00,20.98,21.0,20.92,20.99,241230.0,20.98,21.0,20.92,20.99,241230.0
2020-04-27 11:30:00,20.98,21.04,20.98,21.04,83385.0,20.98,21.04,20.98,21.04,83385.0
2020-04-27 11:40:00,21.04,21.06,20.98,20.99,109140.0,21.04,21.06,20.98,20.99,109140.0
2020-04-27 11:50:00,21.0,21.03,20.96,21.03,39845.0,21.0,21.03,20.96,21.03,39845.0
2020-04-27 12:00:00,21.02,21.02,20.94,20.99,78940.0,21.02,21.02,20.94,20.99,78940.0
2020-04-27 12:10:00,20.99,21.05,20.97,21.04,48070.0,20.99,21.05,20.97,21.04,48070.0
2020-04-27 12:20:00,21.04,21.06,21.01,21.02,49995.0,21.04,21.06,21.01,21.02,49995.0
2020-04-27 12:30:00,21.02,21.12,21.01,21.01,123490.0,21.02,21.12,21.01,21.01,123490.0
2020-04-27 12:40:00,21.01,21.02,20.96,21.01,52670.0,21.01,21.02,20.96,21.01,52670.0
2020-04-27 12:50:00,21.02,21.02,20.98,20.98,38575.0,21.02,21.02,20.98,20.98,38575.0
2020-04-27 13:00:00,20.99,20.99,20.95,20.98,36425.0,20.99,20.99,20.95,20.98,36425.0
2020-04-27 13:10:00,20.98,21.01,20.97,20.98,43245.0,20.98,21.01,20.97,20.98,43245.0
2020-04-27 13:20:00,20.99,20.99,20.91,20.98,59185.0,20.99,20.99,20.91,20.98,59185.0
2020-04-27 13:30:00,20.97,20.98,20.91,20.97,41620.0,20.97,20.98,20.91,20.97,41620.0
2020-04-27 13:40:00,20.96,20.98,20.94,20.97,69605.0,20.96,20.98,20.94,20.97,69605.0
2020-04-27 13:50:00,20.97,21.05,20.97,21.03,101990.0,20.97,21.05,20.97,21.03,101990.0
2020-04-27 14:00:00,21.03,21.07,21.02,21.03,54155.0,21.03,21.07,21.02,21.03,54155.0
2020-04-27 14:10:00,21.02,21.06,21.01,21.06,87385.0,21.02,21.06,21.01,21.06,87385.0
2020-04-27 14:20:00,21.07,21.08,21.04,21.04,141725.0,21.07,21.08,21.04,21.04,141725.0
2020-04-27 14:30:00,21.03,21.06,20.99,21.05,79070.0,21.03,21.06,20.99,21.05,79070.0
2020-04-27 14:40:00,21.07,21.13,21.07,21.11,80920.0,21.07,21.13,21.07,21.11,80920.0
2020-04-27 14:50:00,21.1,21.15,21.1,21.15,53995.0,21.1,21.15,21.1,21.15,53995.0
2020-04-27 15:00:00,21.14,21.16,21.11,21.11,67880.0,21.14,21.16,21.11,21.11,67880.0
2020-04-27 15:10:00,21.11,21.18,21.11,21.17,48515.0,21.11,21.18,21.11,21.17,48515.0
2020-04-27 15:20:00,21.18,21.2,21.14,21.15,79795.0,21.18,21.2,21.14,21.15,79795.0
2020-04-27 15:30:00,21.15,21.22,21.14,21.18,94375.0,21.15,21.22,21.14,21.18,94375.0
2020-04-27 15:40:00,21.18,21.23,21.18,21.22,315595.0,21.18,21.23,21.18,21.22,315595.0
2020-04-27 15:50:00,21.22,21.22,21.11,21.12,269755.0,21.22,21.22,21.11,21.12,269755.0
2020-04-28 09:30:00,21.5,21.57,21.32,21.35,246055.0,21.5,21.57,21.32,21.35,246055.0
2020-04-28 09:40:00,21.34,21.46,21.29,21.36,229640.0,21.34,21.46,21.29,21.36,229640.0
2020-04-28 09:50:00,21.38,21.47,21.32,21.41,140725.0,21.38,21.47,21.32,21.41,140725.0
2020-04-28 10:00:00,21.42,21.43,21.33,21.33,202565.0,21.42,21.43,21.33,21.33,202565.0
2020-04-28 10:10:00,21.32,21.38,21.16,21.18,301170.0,21.32,21.38,21.16,21.18,301170.0
2020-04-28 10:20:00,21.18,21.18,21.08,21.13,227725.0,21.18,21.18,21.08,21.13,227725.0
2020-04-28 10:30:00,21.14,21.2,21.11,21.18,114735.0,21.14,21.2,21.11,21.18,114735.0
2020-04-28 10:40:00,21.17,21.17,21.05,21.12,62705.0,21.17,21.17,21.05,21.12,62705.0
2020-04-28 10:50:00,21.12,21.16,20.96,20.99,142200.0,21.12,21.16,20.96,20.99,142200.0
2020-04-28 11:00:00,20.99,21.12,20.95,21.1,86120.0,20.99,21.12,20.95,21.1,86120.0
2020-04-28 11:10:00,21.1,21.16,21.05,21.08,53650.0,21.1,21.16,21.05,21.08,53650.0
2020-04-28 11:20:00,21.08,21.21,21.06,21.18,36935.0,21.08,21.21,21.06,21.18,36935.0
2020-04-28 11:30:00,21.18,21.26,21.18,21.23,44705.0,21.18,21.26,21.18,21.23,44705.0
2020-04-28 11:40:00,21.23,21.24,21.19,21.2,38675.0,21.23,21.24,21.19,21.2,38675.0
2020-04-28 11:50:00,21.21,21.21,21.11,21.15,73225.0,21.21,21.21,21.11,21.15,73225.0
2020-04-28 12:00:00,21.16,21.19,21.13,21.18,45600.0,21.16,21.19,21.13,21.18,45600.0
2020-04-28 12:10:00,21.18,21.21,21.01,21.04,47725.0,21.18,21.21,21.01,21.04,47725.0
2020-04-28 12:20:00,21.04,21.1,21.01,21.1,28390.0,21.04,21.1,21.01,21.1,28390.0
2020-04-28 12:30:00,21.09,21.16,21.04,21.15,37470.0,21.09,21.16,21.04,21.15,37470.0
2020-04-28 12:40:00,21.14,21.14,21.08,21.13,47280.0,21.14,21.14,21.08,21.13,47280.0
2020-04-28 12:50:00,21.14,21.22,21.13,21.21,33685.0,21.14,21.22,21.13,21.21,33685.0
2020-04-28 13:00:00,21.22,21.24,21.19,21.19,31740.0,21.22,21.24,21.19,21.19,31740.0
2020-04-28 13:10:00,21.21,21.26,21.2,21.26,40700.0,21.21,21.26,21.2,21.26,40700.0
2020-04-28 13:20:00,21.26,21.28,21.24,21.25,24500.0,21.26,21.28,21.24,21.25,24500.0
2020-04-28 13:30:00,21.26,21.29,21.23,21.23,40595.0,21.26,21.29,21.23,21.23,40595.0
2020-04-28 13:40:00,21.25,21.36,21.25,21.34,27205.0,21.25,21.36,21.25,21.34,27205.0
2020-04-28 13:50:00,21.34,21.34,21.29,21.3,41740.0,21.34,21.34,21.29,21.3,41740.0
2020-04-28 14:00:00,21.31,21.38,21.31,21.37,43885.0,21.31,21.38,21.31,21.37,43885.0
2020-04-28 14:10:00,21.37,21.42,21.37,21.4,43780.0,21.37,21.42,21.37,21.4,43780.0
2020-04-28 14:20:00,21.4,21.42,21.37,21.39,60430.0,21.4,21.42,21.37,21.39,60430.0
2020-04-28 14:30:00,21.4,21.41,21.32,21.32,41035.0,21.4,21.41,21.32,21.32,41035.0
2020-04-28 14:40:00,21.31,21.35,21.3,21.31,39505.0,21.31,21.35,21.3,21.31,39505.0
2020-04-28 14:50:00,21.3,21.32,21.22,21.27,65445.0,21.3,21.32,21.22,21.27,65445.0
2020-04-28 15:00:00,21.26,21.3,21.25,21.29,65875.0,21.26,21.3,21.25,21.29,65875.0
2020-04-28 15:10:00,21.28,21.31,21.26,21.31,64885.0,21.28,21.31,21.26,21.31,64885.0
2020-04-28 15:20:00,21.3,21.37,21.22,21.29,76040.0,21.3,21.37,21.22,21.29,76040.0
2020-04-28 15:30:00,21.27,21.29,21.22,21.27,64890.0,21.27,21.29,21.22,21.27,64890.0
2020-04-28 15:40:00,21.28,21.28,21.14,21.14,94055.0,21.28,21.28,21.14,21.14,94055.0
2020-04-28 15:50:00,21.14,21.34,21.08,21.09,910995.0,21.14,21.34,21.08,21.09,910995.0
2020-04-29 09:30:00,21.41,21.41,21.02,21.13,109045.0,21.41,21.41,21.02,21.13,109045.0
2020-04-29 09:40:00,21.17,21.36,21.17,21.32,50540.0,21.17,21.36,21.17,21.32,50540.0
2020-04-29 09:50:00,21.34,21.41,21.34,21.36,48000.0,21.34,21.41,21.34,21.36,48000.0
2020-04-29 10:00:00,21.35,21.36,21.26,21.27,68760.0,21.35,21.36,21.26,21.27,68760.0
2020-04-29 10:10:00,21.27,21.43,21.27,21.42,95755.0,21.27,21.43,21.27,21.42,95755.0
2020-04-29 10:20:00,21.41,21.54,21.4,21.49,63570.0,21.41,21.54,21.4,21.49,63570.0
2020-04-29 10:30:00,21.5,21.57,21.49,21.56,60220.0,21.5,21.57,21.49,21.56,60220.0
2020-04-29 10:40:00,21.57,21.6,21.55,21.58,55935.0,21.57,21.6,21.55,21.58,55935.0
2020-04-29 10:50:00,21.59,21.62,21.57,21.61,55205.0,21.59,21.62,21.57,21.61,55205.0
2020-04-29 11:00:00,21.61,21.64,21.58,21.6,45480.0,21.61,21.64,21.58,21.6,45480.0
2020-04-29 11:10:00,21.58,21.64,21.58,21.63,49710.0,21.58,21.64,21.58,21.63,49710.0
2020-04-29 11:20:00,21.62,21.67,21.62,21.63,43165.0,21.62,21.67,21.62,21.63,43165.0
2020-04-29 11:30:00,21.62,21.69,21.62,21.63,40300.0,21.62,21.69,21.62,21.63,40300.0
2020-04-29 11:40:00,21.6,21.64,21.59,21.59,34720.0,21.6,21.64,21.59,21.59,34720.0
2020-04-29 11:50:00,21.59,21.64,21.57,21.58,54445.0,21.59,21.64,21.57,21.58,54445.0
2020-04-29 12:00:00,21.59,21.64,21.57,21.64,95515.0,21.59,21.64,21.57,21.64,95515.0
2020-04-29 12:10:00,21.66,21.7,21.61,21.69,72025.0,21.66,21.7,21.61,21.69,72025.0
2020-04-29 12:20:00,21.69,21.7,21.67,21.68,25980.0,21.69,21.7,21.67,21.68,25980.0
2020-04-29 12:30:00,21.68,21.72,21.66,21.71,23375.0,21.68,21.72,21.66,21.71,23375.0
2020-04-29 12:40:00,21.7,21.71,21.68,21.71,36510.0,21.7,21.71,21.68,21.71,36510.0
2020-04-29 12:50:00,21.71,21.71,21.66,21.67,34780.0,21.71,21.71,21.66,21.67,34780.0
2020-04-29 13:00:00,21.68,21.72,21.68,21.7,28065.0,21.68,21.72,21.68,21.7,28065.0
2020-04-29 13:10:00,21.68,21.72,21.68,21.71,73905.0,21.68,21.72,21.68,21.71,73905.0
2020-04-29 13:20:00,21.71,21.72,21.68,21.68,27000.0,21.71,21.72,21.68,21.68,27000.0
2020-04-29 13:30:00,21.69,21.69,21.64,21.64,27210.0,21.69,21.69,21.64,21.64,27210.0
2020-04-29 13:40:00,21.65,21.66,21.62,21.64,31465.0,21.65,21.66,21.62,21.64,31465.0
2020-04-29 13:50:00,21.64,21.75,21.64,21.73,35705.0,21.64,21.75,21.64,21.73,35705.0
2020-04-29 14:00:00,21.75,21.76,21.63,21.66,57065.0,21.75,21.76,21.63,21.66,57065.0
2020-04-29 14:10:00,21.68,21.68,21.57,21.61,70945.0,21.68,21.68,21.57,21.61,70945.0
2020-04-29 14:20:00,21.61,21.68,21.6,21.65,52200.0,21.61,21.68,21.6,21.65,52200.0
2020-04-29 14:30:00,21.66,21.67,21.59,21.67,57830.0,21.66,21.67,21.59,21.67,57830.0
2020-04-29 14:40:00,21.67,21.68,21.62,21.65,58220.0,21.67,21.68,21.62,21.65,58220.0
2020-04-29 14:50:00,21.65,21.76,21.63,21.75,67460.0,21.65,21.76,21.63,21.75,67460.0
2020-04-29 15:00:00,21.75,21.84,21.74,21.82,115230.0,21.75,21.84,21.74,21.82,115230.0
2020-04-29 15:10:00,21.83,21.84,21.78,21.84,80640.0,21.83,21.84,21.78,21.84,80640.0
2020-04-29 15:20:00,21.84,21.85,21.81,21.83,97695.0,21.84,21.85,21.81,21.83,97695.0
2020-04-29 15:30:00,21.82,21.82,21.76,21.78,96955.0,21.82,21.82,21.76,21.78,96955.0
2020-04-29 15:40:00,21.78,21.82,21.76,21.77,153670.0,21.78,21.82,21.76,21.77,153670.0
2020-04-29 15:50:00,21.77,21.78,21.69,21.72,511155.0,21.77,21.78,21.69,21.72,511155.0
2020-04-30 09:30:00,21.6,21.83,21.54,21.66,126070.0,21.6,21.83,21.54,21.66,126070.0
2020-04-30 09:40:00,21.64,21.64,21.44,21.55,81000.0,21.64,21.64,21.44,21.55,81000.0
2020-04-30 09:50:00,21.54,21.63,21.47,21.61,68175.0,21.54,21.63,21.47,21.61,68175.0
2020-04-30 10:00:00,21.61,21.71,21.54,21.55,65545.0,21.61,21.71,21.54,21.55,65545.0
2020-04-30 10:10:00,21.56,21.61,21.5,21.59,54225.0,21.56,21.61,21.5,21.59,54225.0
2020-04-30 10:20:00,21.58,21.58,21.46,21.57,58605.0,21.58,21.58,21.46,21.57,58605.0
2020-04-30 10:30:00,21.56,21.57,21.49,21.51,50520.0,21.56,21.57,21.49,21.51,50520.0
2020-04-30 10:40:00,21.51,21.56,21.46,21.55,65350.0,21.51,21.56,21.46,21.55,65350.0
2020-04-30 10:50:00,21.55,21.64,21.5,21.61,130205.0,21.55,21.64,21.5,21.61,130205.0
2020-04-30 11:00:00,21.63,21.77,21.63,21.71,41015.0,21.63,21.77,21.63,21.71,41015.0
2020-04-30 11:10:00,21.72,21.76,21.68,21.7,51390.0,21.72,21.76,21.68,21.7,51390.0
2020-04-30 11:20:00,21.7,21.76,21.69,21.69,31200.0,21.7,21.76,21.69,21.69,31200.0
2020-04-30 11:30:00,21.69,21.75,21.66,21.68,28800.0,21.69,21.75,21.66,21.68,28800.0
2020-04-30 11:40:00,21.7,21.72,21.64,21.64,11500.0,21.7,21.72,21.64,21.64,11500.0
2020-04-30 11:50:00,21.64,21.7,21.63,21.65,31555.0,21.64,21.7,21.63,21.65,31555.0
2020-04-30 12:00:00,21.65,21.65,21.53,21.53,29695.0,21.65,21.65,21.53,21.53,29695.0
2020-04-30 12:10:00,21.52,21.56,21.48,21.51,81075.0,21.52,21.56,21.48,21.51,81075.0
2020-04-30 12:20:00,21.5,21.54,21.46,21.48,103215.0,21.5,21.54,21.46,21.48,103215.0
2020-04-30 12:30:00,21.49,21.51,21.45,21.48,27270.0,21.49,21.51,21.45,21.48,27270.0
2020-04-30 12:40:00,21.48,21.52,21.47,21.51,25555.0,21.48,21.52,21.47,21.51,25555.0
2020-04-30 12:50:00,21.52,21.58,21.5,21.56,77345.0,21.52,21.58,21.5,21.56,77345.0
2020-04-30 13:00:00,21.55,21.6,21.54,21.6,37740.0,21.55,21.6,21.54,21.6,37740.0
2020-04-30 13:10:00,21.59,21.65,21.58,21.64,29000.0,21.59,21.65,21.58,21.64,29000.0
2020-04-30 13:20:00,21.65,21.66,21.62,21.64,32020.0,21.65,21.66,21.62,21.64,32020.0
2020-04-30 13:30:00,21.63,21.64,21.57,21.6,23865.0,21.63,21.64,21.57,21.6,23865.0
2020-04-30 13:40:00,21.59,21.6,21.57,21.6,47440.0,21.59,21.6,21.57,21.6,47440.0
2020-04-30 13:50:00,21.59,21.61,21.58,21.58,33600.0,21.59,21.61,21.58,21.58,33600.0
2020-04-30 14:00:00,21.57,21.62,21.55,21.6,22740.0,21.57,21.62,21.55,21.6,22740.0
2020-04-30 14:10:00,21.6,21.64,21.6,21.61,33755.0,21.6,21.64,21.6,21.61,33755.0
2020-04-30 14:20:00,21.6,21.68,21.59,21.66,38495.0,21.6,21.68,21.59,21.66,38495.0
2020-04-30 14:30:00,21.66,21.68,21.61,21.63,37500.0,21.66,21.68,21.61,21.63,37500.0
2020-04-30 14:40:00,21.63,21.63,21.57,21.58,39600.0,21.63,21.63,21.57,21.58,39600.0
2020-04-30 14:50:00,21.58,21.58,21.52,21.54,36550.0,21.58,21.58,21.52,21.54,36550.0
2020-04-30 15:00:00,21.54,21.57,21.52,21.56,34765.0,21.54,21.57,21.52,21.56,34765.0
2020-04-30 15:10:00,21.56,21.62,21.54,21.6,46620.0,21.56,21.62,21.54,21.6,46620.0
2020-04-30 15:20:00,21.6,21.65,21.6,21.63,40090.0,21.6,21.65,21.6,21.63,40090.0
2020-04-30 15:30:00,21.63,21.65,21.58,21.59,56695.0,21.63,21.65,21.58,21.59,56695.0
2020-04-30 15:40:00,21.59,21.63,21.57,21.59,93685.0,21.59,21.63,21.57,21.59,93685.0
2020-04-30 15:50:00,21.59,21.61,21.53,21.57,390175.0,21.59,21.61,21.53,21.57,390175.0
2020-05-01 09:30:00,21.14,21.38,21.04,21.14,127820.0,21.14,21.38,21.04,21.14,127820.0
2020-05-01 09:40:00,21.17,21.3,21.17,21.24,47455.0,21.17,21.3,21.17,21.24,47455.0
2020-05-01 09:50:00,21.28,21.28,21.07,21.25,82585.0,21.28,21.28,21.07,21.25,82585.0
2020-05-01 10:00:00,21.29,21.3,21.17,21.18,90610.0,21.29,21.3,21.17,21.18,90610.0
2020-05-01 10:10:00,21.15,21.17,20.94,20.97,117500.0,21.15,21.17,20.94,20.97,117500.0
2020-05-01 10:20:00,20.98,21.1,20.96,21.07,45205.0,20.98,21.1,20.96,21.07,45205.0
2020-05-01 10:30:00,21.1,21.2,21.04,21.14,61500.0,21.1,21.2,21.04,21.14,61500.0
2020-05-01 10:40:00,21.13,21.2,21.08,21.08,42640.0,21.13,21.2,21.08,21.08,42640.0
2020-05-01 10:50:00,21.04,21.14,21.03,21.1,42670.0,21.04,21.14,21.03,21.1,42670.0
2020-05-01 11:00:00,21.09,21.12,21.07,21.09,50645.0,21.09,21.12,21.07,21.09,50645.0
2020-05-01 11:10:00,21.1,21.17,21.07,21.07,50525.0,21.1,21.17,21.07,21.07,50525.0
2020-05-01 11:20:00,21.08,21.11,21.04,21.04,50840.0,21.08,21.11,21.04,21.04,50840.0
2020-05-01 11:30:00,21.05,21.05,20.95,20.97,50035.0,21.05,21.05,20.95,20.97,50035.0
2020-05-01 11:40:00,20.98,20.99,20.89,20.9,42680.0,20.98,20.99,20.89,20.9,42680.0
2020-05-01 11:50:00,20.9,20.91,20.84,20.86,50435.0,20.9,20.91,20.84,20.86,50435.0
2020-05-01 12:00:00,20.85,20.85,20.75,20.77,40390.0,20.85,20.85,20.75,20.77,40390.0
2020-05-01 12:10:00,20.79,20.89,20.79,20.87,38955.0,20.79,20.89,20.79,20.87,38955.0
2020-05-01 12:20:00,20.87,20.9,20.85,20.85,36515.0,20.87,20.9,20.85,20.85,36515.0
2020-05-01 12:30:00,20.84,20.88,20.82,20.86,18805.0,20.84,20.88,20.82,20.86,18805.0
2020-05-01 12:40:00,20.85,20.87,20.82,20.87,43485.0,20.85,20.87,20.82,20.87,43485.0
2020-05-01 12:50:00,20.88,20.9,20.86,20.88,26195.0,20.88,20.9,20.86,20.88,26195.0
2020-05-01 13:00:00,20.86,20.9,20.86,20.87,46480.0,20.86,20.9,20.86,20.87,46480.0
2020-05-01 13:10:00,20.88,20.88,20.78,20.82,40840.0,20.88,20.88,20.78,20.82,40840.0
2020-05-01 13:20:00,20.82,20.82,20.79,20.81,29075.0,20.82,20.82,20.79,20.81,29075.0
2020-05-01 13:30:00,20.8,20.84,20.77,20.78,32090.0,20.8,20.84,20.77,20.78,32090.0
2020-05-01 13:40:00,20.79,20.82,20.79,20.81,29035.0,20.79,20.82,20.79,20.81,29035.0
2020-05-01 13:50:00,20.81,20.87,20.79,20.87,42165.0,20.81,20.87,20.79,20.87,42165.0
2020-05-01 14:00:00,20.87,20.89,20.82,20.84,34535.0,20.87,20.89,20.82,20.84,34535.0
2020-05-01 14:10:00,20.84,20.84,20.81,20.82,32095.0,20.84,20.84,20.81,20.82,32095.0
2020-05-01 14:20:00,20.82,20.89,20.81,20.89,47975.0,20.82,20.89,20.81,20.89,47975.0
2020-05-01 14:30:00,20.88,20.91,20.84,20.91,50430.0,20.88,20.91,20.84,20.91,50430.0
2020-05-01 14:40:00,20.91,20.92,20.84,20.85,72030.0,20.91,20.92,20.84,20.85,72030.0
2020-05-01 14:50:00,20.85,20.87,20.83,20.87,56710.0,20.85,20.87,20.83,20.87,56710.0
2020-05-01 15:00:00,20.87,20.91,20.85,20.91,45450.0,20.87,20.91,20.85,20.91,45450.0
2020-05-01 15:10:00,20.91,20.94,20.9,20.91,54175.0,20.91,20.94,20.9,20.91,54175.0
2020-05-01 15:20:00,20.91,20.92,20.86,20.87,62860.0,20.91,20.92,20.86,20.87,62860.0
2020-05-01 15:30:00,20.88,20.88,20.79,20.82,89360.0,20.88,20.88,20.79,20.82,89360.0
2020-05-01 15:40:00,20.82,20.89,20.79,20.89,126510.0,20.82,20.89,20.79,20.89,126510.0
2020-05-01 15:50:00,20.88,20.88,20.8,20.87,322110.0,20.88,20.88,20.8,20.87,322110.0
2020-05-04 09:30:00,20.85,21.02,20.81,20.92,146295.0,20.85,21.02,20.81,20.92,146295.0
2020-05-04 09:40:00,20.86,21.04,20.85,21.0,53755.0,20.86,21.04,20.85,21.0,53755.0
2020-05-04 09:50:00,21.02,21.13,21.0,21.09,57275.0,21.02,21.13,21.0,21.09,57275.0
2020-05-04 10:00:00,21.11,21.21,21.07,21.08,119930.0,21.11,21.21,21.07,21.08,119930.0
2020-05-04 10:10:00,21.1,21.15,21.05,21.05,56590.0,21.1,21.15,21.05,21.05,56590.0
2020-05-04 10:20:00,21.05,21.1,21.03,21.07,48470.0,21.05,21.1,21.03,21.07,48470.0
2020-05-04 10:30:00,21.08,21.13,21.05,21.09,56675.0,21.08,21.13,21.05,21.09,56675.0
2020-05-04 10:40:00,21.1,21.27,21.07,21.2,148200.0,21.1,21.27,21.07,21.2,148200.0
2020-05-04 10:50:00,21.22,21.23,21.17,21.19,37965.0,21.22,21.23,21.17,21.19,37965.0
2020-05-04 11:00:00,21.18,21.28,21.18,21.22,39295.0,21.18,21.28,21.18,21.22,39295.0
2020-05-04 11:10:00,21.23,21.29,21.23,21.29,49180.0,21.23,21.29,21.23,21.29,49180.0
2020-05-04 11:20:00,21.29,21.32,21.22,21.22,32655.0,21.29,21.32,21.22,21.22,32655.0
2020-05-04 11:30:00,21.23,21.29,21.2,21.28,30160.0,21.23,21.29,21.2,21.28,30160.0
2020-05-04 11:40:00,21.29,21.3,21.24,21.26,68525.0,21.29,21.3,21.24,21.26,68525.0
2020-05-04 11:50:00,21.24,21.31,21.24,21.28,40290.0,21.24,21.31,21.24,21.28,40290.0
2020-05-04 12:00:00,21.3,21.32,21.26,21.28,25250.0,21.3,21.32,21.26,21.28,25250.0
2020-05-04 12:10:00,21.27,21.27,21.21,21.21,42550.0,21.27,21.27,21.21,21.21,42550.0
2020-05-04 12:20:00,21.21,21.25,21.14,21.14,73775.0,21.21,21.25,21.14,21.14,73775.0
2020-05-04 12:30:00,21.14,21.15,21.05,21.05,42480.0,21.14,21.15,21.05,21.05,42480.0
2020-05-04 12:40:00,21.06,21.11,21.05,21.1,32195.0,21.06,21.11,21.05,21.1,32195.0
2020-05-04 12:50:00,21.11,21.11,21.06,21.07,19225.0,21.11,21.11,21.06,21.07,19225.0
2020-05-04 13:00:00,21.06,21.08,21.04,21.07,31155.0,21.06,21.08,21.04,21.07,31155.0
2020-05-04 13:10:00,21.07,21.07,20.98,20.99,50585.0,21.07,21.07,20.98,20.99,50585.0
2020-05-04 13:20:00,21.0,21.0,20.98,20.98,39400.0,21.0,21.0,20.98,20.98,39400.0
2020-05-04 13:30:00,20.98,21.0,20.93,20.93,38425.0,20.98,21.0,20.93,20.93,38425.0
2020-05-04 13:40:00,20.94,20.98,20.92,20.97,46875.0,20.94,20.98,20.92,20.97,46875.0
2020-05-04 13:50:00,20.97,21.04,20.97,21.04,61810.0,20.97,21.04,20.97,21.04,61810.0
2020-05-04 14:00:00,21.04,21.04,21.01,21.03,74845.0,21.04,21.04,21.01,21.03,74845.0
2020-05-04 14:10:00,21.05,21.13,21.05,21.09,89525.0,21.05,21.13,21.05,21.09,89525.0
2020-05-04 14:20:00,21.09,21.09,21.06,21.09,41165.0,21.09,21.09,21.06,21.09,41165.0
2020-05-04 14:30:00,21.09,21.11,21.01,21.01,31210.0,21.09,21.11,21.01,21.01,31210.0
2020-05-04 14:40:00,21.01,21.08,21.0,21.08,24905.0,21.01,21.08,21.0,21.08,24905.0
2020-05-04 14:50:00,21.08,21.12,21.07,21.11,59555.0,21.08,21.12,21.07,21.11,59555.0
2020-05-04 15:00:00,21.11,21.11,21.07,21.1,56470.0,21.11,21.11,21.07,21.1,56470.0
2020-05-04 15:10:00,21.09,21.15,21.09,21.14,47075.0,21.09,21.15,21.09,21.14,47075.0
2020-05-04 15:20:00,21.13,21.17,21.12,21.16,54840.0,21.13,21.17,21.12,21.16,54840.0
2020-05-04 15:30:00,21.14,21.16,21.12,21.14,81830.0,21.14,21.16,21.12,21.14,81830.0
2020-05-04 15:40:00,21.15,21.15,21.1,21.12,113225.0,21.15,21.15,21.1,21.12,113225.0
2020-05-04 15:50:00,21.13,21.15,21.08,21.14,428885.0,21.13,21.15,21.08,21.14,428885.0
2020-05-05 09:30:00,21.14,21.45,21.14,21.34,158345.0,21.14,21.45,21.14,21.34,158345.0
2020-05-05 09:40:00,21.38,21.43,21.33,21.43,129005.0,21.38,21.43,21.33,21.43,129005.0
2020-05-05 09:50:00,21.4,21.53,21.39,21.53,57080.0,21.4,21.53,21.39,21.53,57080.0
2020-05-05 10:00:00,21.53,21.58,21.47,21.53,66080.0,21.53,21.58,21.47,21.53,66080.0
2020-05-05 10:10:00,21.52,21.65,21.5,21.65,86805.0,21.52,21.65,21.5,21.65,86805.0
2020-05-05 10:20:00,21.68,21.68,21.55,21.58,65315.0,21.68,21.68,21.55,21.58,65315.0
2020-05-05 10:30:00,21.57,21.62,21.57,21.62,64535.0,21.57,21.62,21.57,21.62,64535.0
2020-05-05 10:40:00,21.62,21.69,21.6,21.63,42465.0,21.62,21.69,21.6,21.63,42465.0
2020-05-05 10:50:00,21.64,21.71,21.59,21.71,47660.0,21.64,21.71,21.59,21.71,47660.0
2020-05-05 11:00:00,21.71,21.75,21.68,21.7,41330.0,21.71,21.75,21.68,21.7,41330.0
2020-05-05 11:10:00,21.7,21.73,21.67,21.73,63745.0,21.7,21.73,21.67,21.73,63745.0
2020-05-05 11:20:00,21.74,21.78,21.72,21.73,40095.0,21.74,21.78,21.72,21.73,40095.0
2020-05-05 11:30:00,21.73,21.78,21.7,21.76,54510.0,21.73,21.78,21.7,21.76,54510.0
2020-05-05 11:40:00,21.76,21.83,21.76,21.82,63545.0,21.76,21.83,21.76,21.82,63545.0
2020-05-05 11:50:00,21.84,21.89,21.8,21.88,55545.0,21.84,21.89,21.8,21.88,55545.0
2020-05-05 12:00:00,21.89,21.96,21.89,21.9,79285.0,21.89,21.96,21.89,21.9,79285.0
2020-05-05 12:10:00,21.91,21.93,21.87,21.92,51250.0,21.91,21.93,21.87,21.92,51250.0
2020-05-05 12:20:00,21.92,21.92,21.82,21.83,54545.0,21.92,21.92,21.82,21.83,54545.0
2020-05-05 12:30:00,21.82,21.85,21.79,21.8,39165.0,21.82,21.85,21.79,21.8,39165.0
2020-05-05 12:40:00,21.8,21.85,21.77,21.85,29140.0,21.8,21.85,21.77,21.85,29140.0
2020-05-05 12:50:00,21.84,21.93,21.82,21.92,83470.0,21.84,21.93,21.82,21.92,83470.0
2020-05-05 13:00:00,21.92,21.93,21.86,21.86,41145.0,21.92,21.93,21.86,21.86,41145.0
2020-05-05 13:10:00,21.86,21.87,21.82,21.83,50275.0,21.86,21.87,21.82,21.83,50275.0
2020-05-05 13:20:00,21.83,21.86,21.8,21.83,36665.0,21.83,21.86,21.8,21.83,36665.0
2020-05-05 13:30:00,21.83,21.86,21.82,21.86,77155.0,21.83,21.86,21.82,21.86,77155.0
2020-05-05 13:40:00,21.87,21.98,21.86,21.98,54115.0,21.87,21.98,21.86,21.98,54115.0
2020-05-05 13:50:00,21.97,21.98,21.95,21.98,83675.0,21.97,21.98,21.95,21.98,83675.0
2020-05-05 14:00:00,21.98,22.01,21.97,22.0,112530.0,21.98,22.01,21.97,22.0,112530.0
2020-05-05 14:10:00,22.0,22.02,21.94,21.94,86740.0,22.0,22.02,21.94,21.94,86740.0
2020-05-05 14:20:00,21.95,21.95,21.93,21.95,49235.0,21.95,21.95,21.93,21.95,49235.0
2020-05-05 14:30:00,21.95,21.95,21.91,21.91,25670.0,21.95,21.95,21.91,21.91,25670.0
2020-05-05 14:40:00,21.91,21.95,21.9,21.93,51980.0,21.91,21.95,21.9,21.93,51980.0
2020-05-05 14:50:00,21.93,22.03,21.93,22.03,51410.0,21.93,22.03,21.93,22.03,51410.0
2020-05-05 15:00:00,22.02,22.02,21.97,22.01,91935.0,22.02,22.02,21.97,22.01,91935.0
2020-05-05 15:10:00,22.0,22.01,21.86,21.86,102005.0,22.0,22.01,21.86,21.86,102005.0
2020-05-05 15:20:00,21.86,21.94,21.83,21.84,146415.0,21.86,21.94,21.83,21.84,146415.0
2020-05-05 15:30:00,21.83,21.84,21.69,21.73,152675.0,21.83,21.84,21.69,21.73,152675.0
2020-05-05 15:40:00,21.72,21.79,21.7,21.79,166435.0,21.72,21.79,21.7,21.79,166435.0
2020-05-05 15:50:00,21.79,21.82,21.67,21.72,910690.0,21.79,21.82,21.67,21.72,910690.0
2020-05-06 09:30:00,21.98,22.17,21.85,22.08,137555.0,21.98,22.17,21.85,22.08,137555.0
2020-05-06 09:40:00,22.06,22.3,22.02,22.07,188500.0,22.06,22.3,22.02,22.07,188500.0
2020-05-06 09:50:00,22.12,22.12,21.81,21.86,78390.0,22.12,22.12,21.81,21.86,78390.0
2020-05-06 10:00:00,21.89,21.98,21.84,21.93,162155.0,21.89,21.98,21.84,21.93,162155.0
2020-05-06 10:10:00,21.9,21.93,21.86,21.91,255420.0,21.9,21.93,21.86,21.91,255420.0
2020-05-06 10:20:00,21.89,22.04,21.88,21.96,170325.0,21.89,22.04,21.88,21.96,170325.0
2020-05-06 10:30:00,21.97,22.07,21.96,22.05,40500.0,21.97,22.07,21.96,22.05,40500.0
2020-05-06 10:40:00,22.05,22.3,22.02,22.21,107310.0,22.05,22.3,22.02,22.21,107310.0
2020-05-06 10:50:00,22.22,22.34,22.19,22.21,84390.0,22.22,22.34,22.19,22.21,84390.0
2020-05-06 11:00:00,22.2,22.38,22.17,22.38,95260.0,22.2,22.38,22.17,22.38,95260.0
2020-05-06 11:10:00,22.38,22.39,22.31,22.37,233280.0,22.38,22.39,22.31,22.37,233280.0
2020-05-06 11:20:00,22.35,22.42,22.29,22.4,312445.0,22.35,22.42,22.29,22.4,312445.0
2020-05-06 11:30:00,22.39,22.4,22.25,22.35,273220.0,22.39,22.4,22.25,22.35,273220.0
2020-05-06 11:40:00,22.36,22.41,22.31,22.31,99525.0,22.36,22.41,22.31,22.31,99525.0
2020-05-06 11:50:00,22.3,22.32,22.2,22.23,167870.0,22.3,22.32,22.2,22.23,167870.0
2020-05-06 12:00:00,22.24,22.26,22.18,22.21,52855.0,22.24,22.26,22.18,22.21,52855.0
2020-05-06 12:10:00,22.19,22.28,22.18,22.28,60965.0,22.19,22.28,22.18,22.28,60965.0
2020-05-06 12:20:00,22.29,22.3,22.22,22.27,41500.0,22.29,22.3,22.22,22.27,41500.0
2020-05-06 12:30:00,22.27,22.28,22.23,22.28,24650.0,22.27,22.28,22.23,22.28,24650.0
2020-05-06 12:40:00,22.28,22.29,22.25,22.28,27685.0,22.28,22.29,22.25,22.28,27685.0
2020-05-06 12:50:00,22.27,22.32,22.26,22.3,42075.0,22.27,22.32,22.26,22.3,42075.0
2020-05-06 13:00:00,22.32,22.32,22.23,22.24,29670.0,22.32,22.32,22.23,22.24,29670.0
2020-05-06 13:10:00,22.25,22.36,22.22,22.36,116170.0,22.25,22.36,22.22,22.36,116170.0
2020-05-06 13:20:00,22.37,22.38,22.3,22.31,47285.0,22.37,22.38,22.3,22.31,47285.0
2020-05-06 13:30:00,22.31,22.35,22.29,22.34,108055.0,22.31,22.35,22.29,22.34,108055.0
2020-05-06 13:40:00,22.34,22.39,22.32,22.37,149295.0,22.34,22.39,22.32,22.37,149295.0
2020-05-06 13:50:00,22.38,22.44,22.38,22.4,295925.0,22.38,22.44,22.38,22.4,295925.0
2020-05-06 14:00:00,22.38,22.38,22.3,22.3,60370.0,22.38,22.38,22.3,22.3,60370.0
2020-05-06 14:10:00,22.31,22.31,22.22,22.26,99335.0,22.31,22.31,22.22,22.26,99335.0
2020-05-06 14:20:00,22.25,22.32,22.24,22.29,59385.0,22.25,22.32,22.24,22.29,59385.0
2020-05-06 14:30:00,22.28,22.34,22.23,22.25,139450.0,22.28,22.34,22.23,22.25,139450.0
2020-05-06 14:40:00,22.25,22.25,22.21,22.24,195480.0,22.25,22.25,22.21,22.24,195480.0
2020-05-06 14:50:00,22.23,22.24,22.16,22.16,80620.0,22.23,22.24,22.16,22.16,80620.0
2020-05-06 15:00:00,22.17,22.2,22.13,22.2,76820.0,22.17,22.2,22.13,22.2,76820.0
2020-05-06 15:10:00,22.2,22.28,22.19,22.27,198885.0,22.2,22.28,22.19,22.27,198885.0
2020-05-06 15:20:00,22.26,22.29,22.2,22.21,139570.0,22.26,22.29,22.2,22.21,139570.0
2020-05-06 15:30:00,22.21,22.21,22.09,22.11,199365.0,22.21,22.21,22.09,22.11,199365.0
2020-05-06 15:40:00,22.11,22.16,22.07,22.14,455805.0,22.11,22.16,22.07,22.14,455805.0
2020-05-06 15:50:00,22.13,22.36,22.12,22.32,933385.0,22.13,22.36,22.12,22.32,933385.0
2020-05-07 09:30:00,24.19,25.34,24.09,25.27,2207845.0,24.19,25.34,24.09,25.27,2207845.0
2020-05-07 09:40:00,25.23,25.53,25.21,25.37,1298275.0,25.23,25.53,25.21,25.37,1298275.0
2020-05-07 09:50:00,25.37,25.51,25.21,25.37,717045.0,25.37,25.51,25.21,25.37,717045.0
2020-05-07 10:00:00,25.35,25.49,25.25,25.37,617335.0,25.35,25.49,25.25,25.37,617335.0
2020-05-07 10:10:00,25.37,25.68,25.3,25.58,572385.0,25.37,25.68,25.3,25.58,572385.0
2020-05-07 10:20:00,25.58,25.77,25.43,25.72,580360.0,25.58,25.77,25.43,25.72,580360.0
2020-05-07 10:30:00,25.73,25.99,25.73,25.96,679170.0,25.73,25.99,25.73,25.96,679170.0
2020-05-07 10:40:00,25.95,26.09,25.92,26.04,744995.0,25.95,26.09,25.92,26.04,744995.0
2020-05-07 10:50:00,26.05,26.36,26.02,26.31,552890.0,26.05,26.36,26.02,26.31,552890.0
2020-05-07 11:00:00,26.31,26.42,26.24,26.39,386435.0,26.31,26.42,26.24,26.39,386435.0
2020-05-07 11:10:00,26.39,26.58,26.34,26.57,403575.0,26.39,26.58,26.34,26.57,403575.0
2020-05-07 11:20:00,26.58,26.79,26.54,26.78,598550.0,26.58,26.79,26.54,26.78,598550.0
2020-05-07 11:30:00,26.78,26.93,26.68,26.87,843965.0,26.78,26.93,26.68,26.87,843965.0
2020-05-07 11:40:00,26.86,27.12,26.78,27.04,598380.0,26.86,27.12,26.78,27.04,598380.0
2020-05-07 11:50:00,27.05,27.37,26.97,27.09,970365.0,27.05,27.37,26.97,27.09,970365.0
2020-05-07 12:00:00,27.1,27.27,27.03,27.11,547240.0,27.1,27.27,27.03,27.11,547240.0
2020-05-07 12:10:00,27.11,27.16,26.71,26.73,722370.0,27.11,27.16,26.71,26.73,722370.0
2020-05-07 12:20:00,26.72,26.76,26.44,26.5,599910.0,26.72,26.76,26.44,26.5,599910.0
2020-05-07 12:30:00,26.5,26.69,26.22,26.66,629165.0,26.5,26.69,26.22,26.66,629165.0
2020-05-07 12:40:00,26.67,26.89,26.65,26.77,555545.0,26.67,26.89,26.65,26.77,555545.0
2020-05-07 12:50:00,26.8,26.9,26.72,26.84,273635.0,26.8,26.9,26.72,26.84,273635.0
2020-05-07 13:00:00,26.85,26.89,26.76,26.81,131955.0,26.85,26.89,26.76,26.81,131955.0
2020-05-07 13:10:00,26.82,26.86,26.77,26.86,225285.0,26.82,26.86,26.77,26.86,225285.0
2020-05-07 13:20:00,26.85,26.87,26.77,26.82,138365.0,26.85,26.87,26.77,26.82,138365.0
2020-05-07 13:30:00,26.86,26.9,26.82,26.87,88480.0,26.86,26.9,26.82,26.87,88480.0
2020-05-07 13:40:00,26.89,26.94,26.79,26.86,133190.0,26.89,26.94,26.79,26.86,133190.0
2020-05-07 13:50:00,26.86,26.92,26.76,26.88,141710.0,26.86,26.92,26.76,26.88,141710.0
2020-05-07 14:00:00,26.89,27.09,26.87,27.06,383500.0,26.89,27.09,26.87,27.06,383500.0
2020-05-07 14:10:00,27.07,27.17,26.99,27.16,223890.0,27.07,27.17,26.99,27.16,223890.0
2020-05-07 14:20:00,27.17,27.17,27.08,27.11,375755.0,27.17,27.17,27.08,27.11,375755.0
2020-05-07 14:30:00,27.1,27.23,27.08,27.18,239205.0,27.1,27.23,27.08,27.18,239205.0
2020-05-07 14:40:00,27.16,27.26,27.16,27.24,231860.0,27.16,27.26,27.16,27.24,231860.0
2020-05-07 14:50:00,27.24,27.32,27.18,27.23,384055.0,27.24,27.32,27.18,27.23,384055.0
2020-05-07 15:00:00,27.23,27.33,27.17,27.32,253105.0,27.23,27.33,27.17,27.32,253105.0
2020-05-07 15:10:00,27.31,27.32,27.12,27.2,245840.0,27.31,27.32,27.12,27.2,245840.0
2020-05-07 15:20:00,27.19,27.23,27.18,27.19,355350.0,27.19,27.23,27.18,27.19,355350.0
2020-05-07 15:30:00,27.2,27.21,26.97,27.02,424765.0,27.2,27.21,26.97,27.02,424765.0
2020-05-07 15:40:00,27.01,27.02,26.77,26.94,621030.0,27.01,27.02,26.77,26.94,621030.0
2020-05-07 15:50:00,26.93,27.1,26.91,27.03,851035.0,26.93,27.1,26.91,27.03,851035.0
2020-05-08 09:30:00,26.85,26.9,26.28,26.55,657485.0,26.85,26.9,26.28,26.55,657485.0
2020-05-08 09:40:00,26.53,26.75,26.47,26.48,288705.0,26.53,26.75,26.47,26.48,288705.0
2020-05-08 09:50:00,26.49,26.6,26.35,26.41,418215.0,26.49,26.6,26.35,26.41,418215.0
2020-05-08 10:00:00,26.41,26.46,25.73,25.73,915035.0,26.41,26.46,25.73,25.73,915035.0
2020-05-08 10:10:00,25.76,25.95,25.76,25.89,569930.0,25.76,25.95,25.76,25.89,569930.0
2020-05-08 10:20:00,25.89,26.17,25.82,26.15,207820.0,25.89,26.17,25.82,26.15,207820.0
2020-05-08 10:30:00,26.14,26.36,26.14,26.33,120925.0,26.14,26.36,26.14,26.33,120925.0
2020-05-08 10:40:00,26.32,26.35,26.24,26.25,89050.0,26.32,26.35,26.24,26.25,89050.0
2020-05-08 10:50:00,26.25,26.26,26.12,26.22,87555.0,26.25,26.26,26.12,26.22,87555.0
2020-05-08 11:00:00,26.22,26.32,26.19,26.32,84705.0,26.22,26.32,26.19,26.32,84705.0
2020-05-08 11:10:00,26.33,26.34,26.23,26.28,73950.0,26.33,26.34,26.23,26.28,73950.0
2020-05-08 11:20:00,26.26,26.43,26.25,26.43,72075.0,26.26,26.43,26.25,26.43,72075.0
2020-05-08 11:30:00,26.43,26.61,26.43,26.59,112275.0,26.43,26.61,26.43,26.59,112275.0
2020-05-08 11:40:00,26.61,26.61,26.48,26.52,77710.0,26.61,26.61,26.48,26.52,77710.0
2020-05-08 11:50:00,26.55,26.59,26.49,26.49,80515.0,26.55,26.59,26.49,26.49,80515.0
2020-05-08 12:00:00,26.48,26.54,26.44,26.53,67090.0,26.48,26.54,26.44,26.53,67090.0
2020-05-08 12:10:00,26.52,26.56,26.47,26.48,55390.0,26.52,26.56,26.47,26.48,55390.0
2020-05-08 12:20:00,26.49,26.53,26.44,26.51,94290.0,26.49,26.53,26.44,26.51,94290.0
2020-05-08 12:30:00,26.51,26.57,26.51,26.53,50495.0,26.51,26.57,26.51,26.53,50495.0
2020-05-08 12:40:00,26.54,26.59,26.53,26.58,62175.0,26.54,26.59,26.53,26.58,62175.0
2020-05-08 12:50:00,26.58,26.61,26.54,26.59,93660.0,26.58,26.61,26.54,26.59,93660.0
2020-05-08 13:00:00,26.59,26.67,26.59,26.67,41280.0,26.59,26.67,26.59,26.67,41280.0
2020-05-08 13:10:00,26.67,26.67,26.6,26.63,55495.0,26.67,26.67,26.6,26.63,55495.0
2020-05-08 13:20:00,26.62,26.62,26.45,26.47,76825.0,26.62,26.62,26.45,26.47,76825.0
2020-05-08 13:30:00,26.47,26.51,26.47,26.5,113465.0,26.47,26.51,26.47,26.5,113465.0
2020-05-08 13:40:00,26.51,26.6,26.5,26.59,157925.0,26.51,26.6,26.5,26.59,157925.0
2020-05-08 13:50:00,26.62,26.69,26.6,26.69,101005.0,26.62,26.69,26.6,26.69,101005.0
2020-05-08 14:00:00,26.68,26.76,26.65,26.76,163695.0,26.68,26.76,26.65,26.76,163695.0
2020-05-08 14:10:00,26.75,26.82,26.74,26.81,140825.0,26.75,26.82,26.74,26.81,140825.0
2020-05-08 14:20:00,26.83,26.86,26.79,26.81,103070.0,26.83,26.86,26.79,26.81,103070.0
2020-05-08 14:30:00,26.82,26.83,26.75,26.78,134045.0,26.82,26.83,26.75,26.78,134045.0
2020-05-08 14:40:00,26.78,26.85,26.78,26.8,76750.0,26.78,26.85,26.78,26.8,76750.0
2020-05-08 14:50:00,26.81,26.99,26.78,26.97,566920.0,26.81,26.99,26.78,26.97,566920.0
2020-05-08 15:00:00,26.97,27.1,26.97,27.08,436240.0,26.97,27.1,26.97,27.08,436240.0
2020-05-08 15:10:00,27.08,27.19,27.08,27.16,330570.0,27.08,27.19,27.08,27.16,330570.0
2020-05-08 15:20:00,27.15,27.22,27.14,27.19,341135.0,27.15,27.22,27.14,27.19,341135.0
2020-05-08 15:30:00,27.19,27.25,27.16,27.24,312255.0,27.19,27.25,27.16,27.24,312255.0
2020-05-08 15:40:00,27.24,27.36,27.24,27.34,468905.0,27.24,27.36,27.24,27.34,468905.0
2020-05-08 15:50:00,27.33,27.42,27.28,27.37,1309315.0,27.33,27.42,27.28,27.37,1309315.0
2020-05-11 09:30:00,27.09,27.73,26.96,27.64,442530.0,27.09,27.73,26.96,27.64,442530.0
2020-05-11 09:40:00,27.61,27.63,27.25,27.27,141875.0,27.61,27.63,27.25,27.27,141875.0
2020-05-11 09:50:00,27.23,27.46,27.23,27.46,285360.0,27.23,27.46,27.23,27.46,285360.0
2020-05-11 10:00:00,27.47,27.84,27.46,27.82,410125.0,27.47,27.84,27.46,27.82,410125.0
2020-05-11 10:10:00,27.8,27.83,27.61,27.72,156080.0,27.8,27.83,27.61,27.72,156080.0
2020-05-11 10:20:00,27.7,27.82,27.64,27.74,145880.0,27.7,27.82,27.64,27.74,145880.0
2020-05-11 10:30:00,27.72,27.82,27.67,27.72,180290.0,27.72,27.82,27.67,27.72,180290.0
2020-05-11 10:40:00,27.75,27.91,27.73,27.89,145355.0,27.75,27.91,27.73,27.89,145355.0
2020-05-11 10:50:00,27.89,27.89,27.72,27.73,245240.0,27.89,27.89,27.72,27.73,245240.0
2020-05-11 11:00:00,27.73,27.76,27.69,27.71,75325.0,27.73,27.76,27.69,27.71,75325.0
2020-05-11 11:10:00,27.71,27.87,27.71,27.84,98960.0,27.71,27.87,27.71,27.84,98960.0
2020-05-11 11:20:00,27.84,28.17,27.83,28.08,309250.0,27.84,28.17,27.83,28.08,309250.0
2020-05-11 11:30:00,28.07,28.1,28.02,28.06,104670.0,28.07,28.1,28.02,28.06,104670.0
2020-05-11 11:40:00,28.06,28.18,28.06,28.15,187865.0,28.06,28.18,28.06,28.15,187865.0
2020-05-11 11:50:00,28.15,28.28,28.12,28.24,189750.0,28.15,28.28,28.12,28.24,189750.0
2020-05-11 12:00:00,28.23,28.23,28.06,28.07,61715.0,28.23,28.23,28.06,28.07,61715.0
2020-05-11 12:10:00,28.07,28.12,28.06,28.07,54715.0,28.07,28.12,28.06,28.07,54715.0
2020-05-11 12:20:00,28.08,28.1,28.04,28.07,53280.0,28.08,28.1,28.04,28.07,53280.0
2020-05-11 12:30:00,28.07,28.07,28.0,28.0,60115.0,28.07,28.07,28.0,28.0,60115.0
2020-05-11 12:40:00,28.02,28.04,28.0,28.0,72395.0,28.02,28.04,28.0,28.0,72395.0
2020-05-11 12:50:00,28.01,28.2,28.01,28.2,111180.0,28.01,28.2,28.01,28.2,111180.0
2020-05-11 13:00:00,28.2,28.2,28.1,28.11,66330.0,28.2,28.2,28.1,28.11,66330.0
2020-05-11 13:10:00,28.1,28.2,28.09,28.2,200760.0,28.1,28.2,28.09,28.2,200760.0
2020-05-11 13:20:00,28.2,28.3,28.18,28.25,269565.0,28.2,28.3,28.18,28.25,269565.0
2020-05-11 13:30:00,28.25,28.39,28.25,28.36,80310.0,28.25,28.39,28.25,28.36,80310.0
2020-05-11 13:40:00,28.36,28.36,28.29,28.29,63830.0,28.36,28.36,28.29,28.29,63830.0
2020-05-11 13:50:00,28.3,28.35,28.3,28.31,82580.0,28.3,28.35,28.3,28.31,82580.0
2020-05-11 14:00:00,28.31,28.34,28.24,28.25,91255.0,28.31,28.34,28.24,28.25,91255.0
2020-05-11 14:10:00,28.26,28.26,28.21,28.23,73380.0,28.26,28.26,28.21,28.23,73380.0
2020-05-11 14:20:00,28.23,28.35,28.23,28.27,114690.0,28.23,28.35,28.23,28.27,114690.0
2020-05-11 14:30:00,28.27,28.31,28.23,28.31,106935.0,28.27,28.31,28.23,28.31,106935.0
2020-05-11 14:40:00,28.31,28.33,28.26,28.33,73275.0,28.31,28.33,28.26,28.33,73275.0
2020-05-11 14:50:00,28.33,28.43,28.32,28.41,145915.0,28.33,28.43,28.32,28.41,145915.0
2020-05-11 15:00:00,28.41,28.46,28.39,28.44,92860.0,28.41,28.46,28.39,28.44,92860.0
2020-05-11 15:10:00,28.45,28.47,28.37,28.4,107960.0,28.45,28.47,28.37,28.4,107960.0
2020-05-11 15:20:00,28.41,28.43,28.36,28.37,111310.0,28.41,28.43,28.36,28.37,111310.0
2020-05-11 15:30:00,28.36,28.39,28.24,28.24,124135.0,28.36,28.39,28.24,28.24,124135.0
2020-05-11 15:40:00,28.23,28.25,28.18,28.18,227045.0,28.23,28.25,28.18,28.18,227045.0
2020-05-11 15:50:00,28.18,28.22,28.08,28.09,582415.0,28.18,28.22,28.08,28.09,582415.0
2020-05-12 09:30:00,28.38,28.38,27.91,27.96,316340.0,28.38,28.38,27.91,27.96,316340.0
2020-05-12 09:40:00,27.97,28.18,27.92,27.94,107845.0,27.97,28.18,27.92,27.94,107845.0
2020-05-12 09:50:00,27.96,27.99,27.73,27.9,156750.0,27.96,27.99,27.73,27.9,156750.0
2020-05-12 10:00:00,27.91,27.94,27.78,27.83,107035.0,27.91,27.94,27.78,27.83,107035.0
2020-05-12 10:10:00,27.86,27.93,27.79,27.91,103715.0,27.86,27.93,27.79,27.91,103715.0
2020-05-12 10:20:00,27.91,27.92,27.71,27.77,424045.0,27.91,27.92,27.71,27.77,424045.0
2020-05-12 10:30:00,27.76,28.06,27.75,28.04,254135.0,27.76,28.06,27.75,28.04,254135.0
2020-05-12 10:40:00,28.04,28.18,28.0,28.17,102700.0,28.04,28.18,28.0,28.17,102700.0
2020-05-12 10:50:00,28.18,28.28,28.17,28.19,144955.0,28.18,28.28,28.17,28.19,144955.0
2020-05-12 11:00:00,28.2,28.35,28.19,28.33,94270.0,28.2,28.35,28.19,28.33,94270.0
2020-05-12 11:10:00,28.33,28.44,28.28,28.35,218690.0,28.33,28.44,28.28,28.35,218690.0
2020-05-12 11:20:00,28.36,28.45,28.33,28.36,68865.0,28.36,28.45,28.33,28.36,68865.0
2020-05-12 11:30:00,28.36,28.44,28.33,28.38,121660.0,28.36,28.44,28.33,28.38,121660.0
2020-05-12 11:40:00,28.39,28.42,28.36,28.39,70300.0,28.39,28.42,28.36,28.39,70300.0
2020-05-12 11:50:00,28.4,28.43,28.28,28.37,90910.0,28.4,28.43,28.28,28.37,90910.0
2020-05-12 12:00:00,28.36,28.37,28.26,28.29,66200.0,28.36,28.37,28.26,28.29,66200.0
2020-05-12 12:10:00,28.3,28.34,28.25,28.34,61900.0,28.3,28.34,28.25,28.34,61900.0
2020-05-12 12:20:00,28.34,28.43,28.33,28.41,144575.0,28.34,28.43,28.33,28.41,144575.0
2020-05-12 12:30:00,28.41,28.57,28.41,28.56,161690.0,28.41,28.57,28.41,28.56,161690.0
2020-05-12 12:40:00,28.56,28.6,28.52,28.52,126450.0,28.56,28.6,28.52,28.52,126450.0
2020-05-12 12:50:00,28.52,28.53,28.49,28.51,63035.0,28.52,28.53,28.49,28.51,63035.0
2020-05-12 13:00:00,28.52,28.62,28.43,28.62,224635.0,28.52,28.62,28.43,28.62,224635.0
2020-05-12 13:10:00,28.61,28.62,28.57,28.59,83905.0,28.61,28.62,28.57,28.59,83905.0
2020-05-12 13:20:00,28.58,28.61,28.42,28.49,82675.0,28.58,28.61,28.42,28.49,82675.0
2020-05-12 13:30:00,28.47,28.55,28.46,28.53,85225.0,28.47,28.55,28.46,28.53,85225.0
2020-05-12 13:40:00,28.53,28.6,28.52,28.57,48105.0,28.53,28.6,28.52,28.57,48105.0
2020-05-12 13:50:00,28.56,28.68,28.56,28.63,104140.0,28.56,28.68,28.56,28.63,104140.0
2020-05-12 14:00:00,28.63,28.64,28.57,28.57,64510.0,28.63,28.64,28.57,28.57,64510.0
2020-05-12 14:10:00,28.57,28.57,28.45,28.47,88820.0,28.57,28.57,28.45,28.47,88820.0
2020-05-12 14:20:00,28.47,28.52,28.46,28.51,69485.0,28.47,28.52,28.46,28.51,69485.0
2020-05-12 14:30:00,28.51,28.52,28.46,28.5,77460.0,28.51,28.52,28.46,28.5,77460.0
2020-05-12 14:40:00,28.5,28.5,28.33,28.34,72635.0,28.5,28.5,28.33,28.34,72635.0
2020-05-12 14:50:00,28.35,28.42,28.31,28.34,195800.0,28.35,28.42,28.31,28.34,195800.0
2020-05-12 15:00:00,28.34,28.4,28.34,28.35,80930.0,28.34,28.4,28.34,28.35,80930.0
2020-05-12 15:10:00,28.34,28.34,28.23,28.25,119325.0,28.34,28.34,28.23,28.25,119325.0
2020-05-12 15:20:00,28.24,28.25,28.19,28.2,297960.0,28.24,28.25,28.19,28.2,297960.0
2020-05-12 15:30:00,28.21,28.23,28.05,28.06,298310.0,28.21,28.23,28.05,28.06,298310.0
2020-05-12 15:40:00,28.06,28.06,27.85,27.87,193260.0,28.06,28.06,27.85,27.87,193260.0
2020-05-12 15:50:00,27.85,27.9,27.68,27.68,732900.0,27.85,27.9,27.68,27.68,732900.0
2020-05-13 09:30:00,27.86,27.97,27.13,27.52,459620.0,27.86,27.97,27.13,27.52,459620.0
2020-05-13 09:40:00,27.52,27.63,27.4,27.49,124855.0,27.52,27.63,27.4,27.49,124855.0
2020-05-13 09:50:00,27.49,27.76,27.48,27.67,240235.0,27.49,27.76,27.48,27.67,240235.0
2020-05-13 10:00:00,27.65,27.76,27.59,27.7,237955.0,27.65,27.76,27.59,27.7,237955.0
2020-05-13 10:10:00,27.67,27.71,27.62,27.7,77295.0,27.67,27.71,27.62,27.7,77295.0
2020-05-13 10:20:00,27.71,27.78,27.67,27.69,139960.0,27.71,27.78,27.67,27.69,139960.0
2020-05-13 10:30:00,27.68,27.94,27.66,27.66,213035.0,27.68,27.94,27.66,27.66,213035.0
2020-05-13 10:40:00,27.71,27.74,27.68,27.71,70005.0,27.71,27.74,27.68,27.71,70005.0
2020-05-13 10:50:00,27.7,27.72,27.56,27.57,28560.0,27.7,27.72,27.56,27.57,28560.0
2020-05-13 11:00:00,27.57,27.62,27.53,27.59,44365.0,27.57,27.62,27.53,27.59,44365.0
2020-05-13 11:10:00,27.61,27.68,27.59,27.59,61060.0,27.61,27.68,27.59,27.59,61060.0
2020-05-13 11:20:00,27.58,27.6,27.41,27.44,86830.0,27.58,27.6,27.41,27.44,86830.0
2020-05-13 11:30:00,27.44,27.51,27.41,27.5,66820.0,27.44,27.51,27.41,27.5,66820.0
2020-05-13 11:40:00,27.52,27.52,27.13,27.16,168815.0,27.52,27.52,27.13,27.16,168815.0
2020-05-13 11:50:00,27.17,27.32,27.1,27.26,244335.0,27.17,27.32,27.1,27.26,244335.0
2020-05-13 12:00:00,27.27,27.34,26.91,26.94,231215.0,27.27,27.34,26.91,26.94,231215.0
2020-05-13 12:10:00,26.93,27.02,26.78,26.84,173435.0,26.93,27.02,26.78,26.84,173435.0
2020-05-13 12:20:00,26.85,27.1,26.84,27.07,145690.0,26.85,27.1,26.84,27.07,145690.0
2020-05-13 12:30:00,27.06,27.09,26.9,27.05,108305.0,27.06,27.09,26.9,27.05,108305.0
2020-05-13 12:40:00,27.04,27.16,26.99,27.15,71245.0,27.04,27.16,26.99,27.15,71245.0
2020-05-13 12:50:00,27.13,27.19,27.13,27.14,84020.0,27.13,27.19,27.13,27.14,84020.0
2020-05-13 13:00:00,27.16,27.16,26.87,26.87,68285.0,27.16,27.16,26.87,26.87,68285.0
2020-05-13 13:10:00,26.88,26.97,26.87,26.94,73440.0,26.88,26.97,26.87,26.94,73440.0
2020-05-13 13:20:00,26.93,26.98,26.89,26.98,35195.0,26.93,26.98,26.89,26.98,35195.0
2020-05-13 13:30:00,26.94,26.97,26.92,26.96,18600.0,26.94,26.97,26.92,26.96,18600.0
2020-05-13 13:40:00,26.98,26.99,26.92,26.94,35450.0,26.98,26.99,26.92,26.94,35450.0
2020-05-13 13:50:00,26.95,26.99,26.91,26.98,87230.0,26.95,26.99,26.91,26.98,87230.0
2020-05-13 14:00:00,26.98,27.07,26.88,27.06,124490.0,26.98,27.07,26.88,27.06,124490.0
2020-05-13 14:10:00,27.05,27.1,27.0,27.07,55440.0,27.05,27.1,27.0,27.07,55440.0
2020-05-13 14:20:00,27.08,27.09,26.98,26.98,45645.0,27.08,27.09,26.98,26.98,45645.0
2020-05-13 14:30:00,26.96,27.02,26.95,26.99,50460.0,26.96,27.02,26.95,26.99,50460.0
2020-05-13 14:40:00,27.0,27.02,26.9,26.93,47400.0,27.0,27.02,26.9,26.93,47400.0
2020-05-13 14:50:00,26.94,26.97,26.92,26.94,65645.0,26.94,26.97,26.92,26.94,65645.0
2020-05-13 15:00:00,26.95,27.15,26.95,27.01,63860.0,26.95,27.15,26.95,27.01,63860.0
2020-05-13 15:10:00,27.02,27.06,26.91,26.94,96785.0,27.02,27.06,26.91,26.94,96785.0
2020-05-13 15:20:00,26.94,26.99,26.84,26.98,86200.0,26.94,26.99,26.84,26.98,86200.0
2020-05-13 15:30:00,26.97,27.12,26.93,27.1,146655.0,26.97,27.12,26.93,27.1,146655.0
2020-05-13 15:40:00,27.12,27.23,27.08,27.19,206860.0,27.12,27.23,27.08,27.19,206860.0
2020-05-13 15:50:00,27.19,27.46,27.18,27.43,521470.0,27.19,27.46,27.18,27.43,521470.0
2020-05-14 09:30:00,27.02,27.24,26.96,27.11,232225.0,27.02,27.24,26.96,27.11,232225.0
2020-05-14 09:40:00,27.06,27.29,27.02,27.09,67945.0,27.06,27.29,27.02,27.09,67945.0
2020-05-14 09:50:00,27.06,27.33,27.06,27.31,161810.0,27.06,27.33,27.06,27.31,161810.0
2020-05-14 10:00:00,27.34,27.63,27.23,27.57,268925.0,27.34,27.63,27.23,27.57,268925.0
2020-05-14 10:10:00,27.57,27.58,27.32,27.44,143355.0,27.57,27.58,27.32,27.44,143355.0
2020-05-14 10:20:00,27.44,27.5,27.2,27.2,95475.0,27.44,27.5,27.2,27.2,95475.0
2020-05-14 10:30:00,27.24,27.4,27.18,27.4,201080.0,27.24,27.4,27.18,27.4,201080.0
2020-05-14 10:40:00,27.38,27.46,27.28,27.46,157540.0,27.38,27.46,27.28,27.46,157540.0
2020-05-14 10:50:00,27.46,27.5,27.33,27.47,131495.0,27.46,27.5,27.33,27.47,131495.0
2020-05-14 11:00:00,27.47,27.58,27.4,27.54,134405.0,27.47,27.58,27.4,27.54,134405.0
2020-05-14 11:10:00,27.55,27.69,27.55,27.6,180470.0,27.55,27.69,27.55,27.6,180470.0
2020-05-14 11:20:00,27.59,27.59,27.39,27.39,153095.0,27.59,27.59,27.39,27.39,153095.0
2020-05-14 11:30:00,27.46,27.6,27.4,27.44,77435.0,27.46,27.6,27.4,27.44,77435.0
2020-05-14 11:40:00,27.41,27.46,27.36,27.42,92135.0,27.41,27.46,27.36,27.42,92135.0
2020-05-14 11:50:00,27.41,27.46,27.28,27.3,48480.0,27.41,27.46,27.28,27.3,48480.0
2020-05-14 12:00:00,27.31,27.36,27.23,27.28,95135.0,27.31,27.36,27.23,27.28,95135.0
2020-05-14 12:10:00,27.27,27.39,27.23,27.38,80960.0,27.27,27.39,27.23,27.38,80960.0
2020-05-14 12:20:00,27.39,27.48,27.37,27.44,53595.0,27.39,27.48,27.37,27.44,53595.0
2020-05-14 12:30:00,27.44,27.54,27.44,27.5,36905.0,27.44,27.54,27.44,27.5,36905.0
2020-05-14 12:40:00,27.5,27.54,27.42,27.46,51090.0,27.5,27.54,27.42,27.46,51090.0
2020-05-14 12:50:00,27.46,27.64,27.44,27.59,141315.0,27.46,27.64,27.44,27.59,141315.0
2020-05-14 13:00:00,27.59,27.65,27.55,27.56,68475.0,27.59,27.65,27.55,27.56,68475.0
2020-05-14 13:10:00,27.54,27.56,27.4,27.41,91910.0,27.54,27.56,27.4,27.41,91910.0
2020-05-14 13:20:00,27.41,27.52,27.38,27.47,45590.0,27.41,27.52,27.38,27.47,45590.0
2020-05-14 13:30:00,27.48,27.61,27.48,27.56,68290.0,27.48,27.61,27.48,27.56,68290.0
2020-05-14 13:40:00,27.57,27.59,27.52,27.58,36445.0,27.57,27.59,27.52,27.58,36445.0
2020-05-14 13:50:00,27.55,27.57,27.46,27.47,45685.0,27.55,27.57,27.46,27.47,45685.0
2020-05-14 14:00:00,27.46,27.49,27.41,27.46,43915.0,27.46,27.49,27.41,27.46,43915.0
2020-05-14 14:10:00,27.45,27.54,27.45,27.5,38830.0,27.45,27.54,27.45,27.5,38830.0
2020-05-14 14:20:00,27.51,27.59,27.46,27.5,343610.0,27.51,27.59,27.46,27.5,343610.0
2020-05-14 14:30:00,27.5,27.5,27.33,27.39,228725.0,27.5,27.5,27.33,27.39,228725.0
2020-05-14 14:40:00,27.38,27.44,27.32,27.4,137930.0,27.38,27.44,27.32,27.4,137930.0
2020-05-14 14:50:00,27.39,27.52,27.37,27.46,143375.0,27.39,27.52,27.37,27.46,143375.0
2020-05-14 15:00:00,27.45,27.56,27.44,27.54,46680.0,27.45,27.56,27.44,27.54,46680.0
2020-05-14 15:10:00,27.52,27.56,27.45,27.49,42105.0,27.52,27.56,27.45,27.49,42105.0
2020-05-14 15:20:00,27.47,27.54,27.45,27.51,57505.0,27.47,27.54,27.45,27.51,57505.0
2020-05-14 15:30:00,27.52,27.52,27.39,27.44,218675.0,27.52,27.52,27.39,27.44,218675.0
2020-05-14 15:40:00,27.43,27.51,27.39,27.5,121060.0,27.43,27.51,27.39,27.5,121060.0
2020-05-14 15:50:00,27.52,27.65,27.51,27.62,436225.0,27.52,27.65,27.51,27.62,436225.0
2020-05-15 09:30:00,27.36,28.1,27.2,27.98,351860.0,27.36,28.1,27.2,27.98,351860.0
2020-05-15 09:40:00,27.94,28.11,27.83,28.08,112920.0,27.94,28.11,27.83,28.08,112920.0
2020-05-15 09:50:00,28.08,28.34,28.08,28.23,170925.0,28.08,28.34,28.08,28.23,170925.0
2020-05-15 10:00:00,28.23,28.4,28.21,28.36,198665.0,28.23,28.4,28.21,28.36,198665.0
2020-05-15 10:10:00,28.36,28.59,28.33,28.37,254585.0,28.36,28.59,28.33,28.37,254585.0
2020-05-15 10:20:00,28.38,28.43,28.3,28.4,165075.0,28.38,28.43,28.3,28.4,165075.0
2020-05-15 10:30:00,28.39,28.44,28.3,28.33,146080.0,28.39,28.44,28.3,28.33,146080.0
2020-05-15 10:40:00,28.32,28.37,28.26,28.3,91535.0,28.32,28.37,28.26,28.3,91535.0
2020-05-15 10:50:00,28.3,28.32,28.08,28.13,81940.0,28.3,28.32,28.08,28.13,81940.0
2020-05-15 11:00:00,28.1,28.15,27.98,28.15,143895.0,28.1,28.15,27.98,28.15,143895.0
2020-05-15 11:10:00,28.12,28.3,28.1,28.26,80080.0,28.12,28.3,28.1,28.26,80080.0
2020-05-15 11:20:00,28.26,28.35,28.22,28.25,66590.0,28.26,28.35,28.22,28.25,66590.0
2020-05-15 11:30:00,28.25,28.35,28.24,28.31,38740.0,28.25,28.35,28.24,28.31,38740.0
2020-05-15 11:40:00,28.32,28.39,28.25,28.37,65475.0,28.32,28.39,28.25,28.37,65475.0
2020-05-15 11:50:00,28.37,28.45,28.37,28.4,64410.0,28.37,28.45,28.37,28.4,64410.0
2020-05-15 12:00:00,28.4,28.5,28.39,28.49,89905.0,28.4,28.5,28.39,28.49,89905.0
2020-05-15 12:10:00,28.51,28.62,28.51,28.55,82440.0,28.51,28.62,28.51,28.55,82440.0
2020-05-15 12:20:00,28.54,28.64,28.54,28.55,95050.0,28.54,28.64,28.54,28.55,95050.0
2020-05-15 12:30:00,28.54,28.58,28.47,28.57,63105.0,28.54,28.58,28.47,28.57,63105.0
2020-05-15 12:40:00,28.57,28.58,28.49,28.57,138240.0,28.57,28.58,28.49,28.57,138240.0
2020-05-15 12:50:00,28.55,28.67,28.5,28.52,80575.0,28.55,28.67,28.5,28.52,80575.0
2020-05-15 13:00:00,28.53,28.74,28.52,28.74,84545.0,28.53,28.74,28.52,28.74,84545.0
2020-05-15 13:10:00,28.74,28.78,28.67,28.68,55475.0,28.74,28.78,28.67,28.68,55475.0
2020-05-15 13:20:00,28.69,28.81,28.67,28.81,107295.0,28.69,28.81,28.67,28.81,107295.0
2020-05-15 13:30:00,28.79,28.8,28.63,28.63,288360.0,28.79,28.8,28.63,28.63,288360.0
2020-05-15 13:40:00,28.64,28.65,28.53,28.56,70980.0,28.64,28.65,28.53,28.56,70980.0
2020-05-15 13:50:00,28.57,28.66,28.55,28.64,48975.0,28.57,28.66,28.55,28.64,48975.0
2020-05-15 14:00:00,28.63,28.76,28.63,28.7,104200.0,28.63,28.76,28.63,28.7,104200.0
2020-05-15 14:10:00,28.71,28.71,28.6,28.69,102850.0,28.71,28.71,28.6,28.69,102850.0
2020-05-15 14:20:00,28.71,28.75,28.66,28.69,61100.0,28.71,28.75,28.66,28.69,61100.0
2020-05-15 14:30:00,28.68,28.69,28.5,28.52,104785.0,28.68,28.69,28.5,28.52,104785.0
2020-05-15 14:40:00,28.53,28.54,28.46,28.51,43590.0,28.53,28.54,28.46,28.51,43590.0
2020-05-15 14:50:00,28.5,28.54,28.43,28.43,61670.0,28.5,28.54,28.43,28.43,61670.0
2020-05-15 15:00:00,28.47,28.59,28.44,28.55,55750.0,28.47,28.59,28.44,28.55,55750.0
2020-05-15 15:10:00,28.55,28.64,28.53,28.64,98465.0,28.55,28.64,28.53,28.64,98465.0
2020-05-15 15:20:00,28.64,28.66,28.6,28.64,119880.0,28.64,28.66,28.6,28.64,119880.0
2020-05-15 15:30:00,28.64,28.7,28.58,28.58,128210.0,28.64,28.7,28.58,28.58,128210.0
2020-05-15 15:40:00,28.59,28.64,28.53,28.62,252400.0,28.59,28.64,28.53,28.62,252400.0
2020-05-15 15:50:00,28.62,28.7,28.56,28.67,611030.0,28.62,28.7,28.56,28.67,611030.0
2020-05-18 09:30:00,29.77,29.77,29.12,29.33,598650.0,29.77,29.77,29.12,29.33,598650.0
2020-05-18 09:40:00,29.36,29.67,29.1,29.24,254845.0,29.36,29.67,29.1,29.24,254845.0
2020-05-18 09:50:00,29.26,29.27,29.08,29.15,219445.0,29.26,29.27,29.08,29.15,219445.0
2020-05-18 10:00:00,29.17,29.33,29.02,29.07,350105.0,29.17,29.33,29.02,29.07,350105.0
2020-05-18 10:10:00,29.07,29.24,29.03,29.13,445555.0,29.07,29.24,29.03,29.13,445555.0
2020-05-18 10:20:00,29.14,29.26,29.1,29.23,196910.0,29.14,29.26,29.1,29.23,196910.0
2020-05-18 10:30:00,29.25,29.46,29.24,29.46,166220.0,29.25,29.46,29.24,29.46,166220.0
2020-05-18 10:40:00,29.48,29.52,29.43,29.43,150015.0,29.48,29.52,29.43,29.43,150015.0
2020-05-18 10:50:00,29.43,29.56,29.43,29.56,135020.0,29.43,29.56,29.43,29.56,135020.0
2020-05-18 11:00:00,29.56,29.56,29.4,29.41,212840.0,29.56,29.56,29.4,29.41,212840.0
2020-05-18 11:10:00,29.41,29.54,29.32,29.54,120225.0,29.41,29.54,29.32,29.54,120225.0
2020-05-18 11:20:00,29.53,29.59,29.41,29.41,119195.0,29.53,29.59,29.41,29.41,119195.0
2020-05-18 11:30:00,29.43,29.45,29.36,29.37,123125.0,29.43,29.45,29.36,29.37,123125.0
2020-05-18 11:40:00,29.38,29.43,29.36,29.43,60695.0,29.38,29.43,29.36,29.43,60695.0
2020-05-18 11:50:00,29.44,29.44,29.28,29.36,65355.0,29.44,29.44,29.28,29.36,65355.0
2020-05-18 12:00:00,29.36,29.38,29.31,29.36,115250.0,29.36,29.38,29.31,29.36,115250.0
2020-05-18 12:10:00,29.36,29.37,29.21,29.22,88185.0,29.36,29.37,29.21,29.22,88185.0
2020-05-18 12:20:00,29.22,29.25,29.17,29.23,94110.0,29.22,29.25,29.17,29.23,94110.0
2020-05-18 12:30:00,29.23,29.26,29.16,29.22,85250.0,29.23,29.26,29.16,29.22,85250.0
2020-05-18 12:40:00,29.22,29.23,29.12,29.15,69530.0,29.22,29.23,29.12,29.15,69530.0
2020-05-18 12:50:00,29.16,29.17,29.1,29.12,53010.0,29.16,29.17,29.1,29.12,53010.0
2020-05-18 13:00:00,29.11,29.19,29.11,29.19,44000.0,29.11,29.19,29.11,29.19,44000.0
2020-05-18 13:10:00,29.2,29.31,29.19,29.31,63295.0,29.2,29.31,29.19,29.31,63295.0
2020-05-18 13:20:00,29.31,29.31,29.28,29.29,46260.0,29.31,29.31,29.28,29.29,46260.0
2020-05-18 13:30:00,29.29,29.32,29.22,29.23,51900.0,29.29,29.32,29.22,29.23,51900.0
2020-05-18 13:40:00,29.22,29.22,29.15,29.18,58540.0,29.22,29.22,29.15,29.18,58540.0
2020-05-18 13:50:00,29.19,29.2,29.15,29.16,71165.0,29.19,29.2,29.15,29.16,71165.0
2020-05-18 14:00:00,29.15,29.18,29.15,29.15,61640.0,29.15,29.18,29.15,29.15,61640.0
2020-05-18 14:10:00,29.16,29.17,29.13,29.15,79425.0,29.16,29.17,29.13,29.15,79425.0
2020-05-18 14:20:00,29.16,29.18,29.12,29.16,74215.0,29.16,29.18,29.12,29.16,74215.0
2020-05-18 14:30:00,29.15,29.22,29.12,29.14,126055.0,29.15,29.22,29.12,29.14,126055.0
2020-05-18 14:40:00,29.15,29.16,29.04,29.06,64105.0,29.15,29.16,29.04,29.06,64105.0
2020-05-18 14:50:00,29.05,29.07,29.03,29.04,64415.0,29.05,29.07,29.03,29.04,64415.0
2020-05-18 15:00:00,29.04,29.11,29.02,29.11,88525.0,29.04,29.11,29.02,29.11,88525.0
2020-05-18 15:10:00,29.1,29.1,29.0,29.02,96510.0,29.1,29.1,29.0,29.02,96510.0
2020-05-18 15:20:00,29.02,29.03,28.94,28.99,193190.0,29.02,29.03,28.94,28.99,193190.0
2020-05-18 15:30:00,28.99,29.05,28.98,29.01,127730.0,28.99,29.05,28.98,29.01,127730.0
2020-05-18 15:40:00,29.01,29.1,28.97,29.05,228515.0,29.01,29.1,28.97,29.05,228515.0
2020-05-18 15:50:00,29.05,29.11,28.81,28.93,1313230.0,29.05,29.11,28.81,28.93,1313230.0
2020-05-19 09:30:00,28.8,29.34,28.8,29.23,262310.0,28.8,29.34,28.8,29.23,262310.0
2020-05-19 09:40:00,29.26,29.34,29.07,29.31,90645.0,29.26,29.34,29.07,29.31,90645.0
2020-05-19 09:50:00,29.29,29.37,29.16,29.26,90090.0,29.29,29.37,29.16,29.26,90090.0
2020-05-19 10:00:00,29.27,29.4,29.27,29.31,55605.0,29.27,29.4,29.27,29.31,55605.0
2020-05-19 10:10:00,29.32,29.44,29.28,29.44,284965.0,29.32,29.44,29.28,29.44,284965.0
2020-05-19 10:20:00,29.42,29.51,29.36,29.38,137335.0,29.42,29.51,29.36,29.38,137335.0
2020-05-19 10:30:00,29.39,29.41,29.27,29.32,87790.0,29.39,29.41,29.27,29.32,87790.0
2020-05-19 10:40:00,29.32,29.38,29.24,29.35,174245.0,29.32,29.38,29.24,29.35,174245.0
2020-05-19 10:50:00,29.37,29.49,29.37,29.46,36395.0,29.37,29.49,29.37,29.46,36395.0
2020-05-19 11:00:00,29.42,29.45,29.35,29.39,76560.0,29.42,29.45,29.35,29.39,76560.0
2020-05-19 11:10:00,29.4,29.42,29.33,29.4,39095.0,29.4,29.42,29.33,29.4,39095.0
2020-05-19 11:20:00,29.41,29.41,29.27,29.35,56355.0,29.41,29.41,29.27,29.35,56355.0
2020-05-19 11:30:00,29.36,29.37,29.26,29.28,62380.0,29.36,29.37,29.26,29.28,62380.0
2020-05-19 11:40:00,29.29,29.33,29.25,29.31,75275.0,29.29,29.33,29.25,29.31,75275.0
2020-05-19 11:50:00,29.32,29.32,29.23,29.24,54255.0,29.32,29.32,29.23,29.24,54255.0
2020-05-19 12:00:00,29.25,29.26,29.2,29.25,47375.0,29.25,29.26,29.2,29.25,47375.0
2020-05-19 12:10:00,29.24,29.26,29.16,29.2,52660.0,29.24,29.26,29.16,29.2,52660.0
2020-05-19 12:20:00,29.21,29.25,29.2,29.2,41245.0,29.21,29.25,29.2,29.2,41245.0
2020-05-19 12:30:00,29.2,29.22,29.12,29.12,61355.0,29.2,29.22,29.12,29.12,61355.0
2020-05-19 12:40:00,29.12,29.19,29.09,29.18,53370.0,29.12,29.19,29.09,29.18,53370.0
2020-05-19 12:50:00,29.17,29.21,29.17,29.19,51655.0,29.17,29.21,29.17,29.19,51655.0
2020-05-19 13:00:00,29.18,29.21,29.08,29.17,106910.0,29.18,29.21,29.08,29.17,106910.0
2020-05-19 13:10:00,29.17,29.2,29.13,29.2,43130.0,29.17,29.2,29.13,29.2,43130.0
2020-05-19 13:20:00,29.21,29.29,29.21,29.28,55120.0,29.21,29.29,29.21,29.28,55120.0
2020-05-19 13:30:00,29.27,29.28,29.23,29.26,25180.0,29.27,29.28,29.23,29.26,25180.0
2020-05-19 13:40:00,29.25,29.27,29.22,29.26,24575.0,29.25,29.27,29.22,29.26,24575.0
2020-05-19 13:50:00,29.27,29.29,29.26,29.29,28710.0,29.27,29.29,29.26,29.29,28710.0
2020-05-19 14:00:00,29.28,29.29,29.22,29.28,33945.0,29.28,29.29,29.22,29.28,33945.0
2020-05-19 14:10:00,29.27,29.32,29.27,29.28,43025.0,29.27,29.32,29.27,29.28,43025.0
2020-05-19 14:20:00,29.28,29.34,29.26,29.26,43710.0,29.28,29.34,29.26,29.26,43710.0
2020-05-19 14:30:00,29.26,29.27,29.24,29.25,34565.0,29.26,29.27,29.24,29.25,34565.0
2020-05-19 14:40:00,29.26,29.29,29.25,29.29,33500.0,29.26,29.29,29.25,29.29,33500.0
2020-05-19 14:50:00,29.28,29.29,29.04,29.05,110560.0,29.28,29.29,29.04,29.05,110560.0
2020-05-19 15:00:00,29.04,29.12,29.04,29.1,78285.0,29.04,29.12,29.04,29.1,78285.0
2020-05-19 15:10:00,29.08,29.17,29.05,29.13,104865.0,29.08,29.17,29.05,29.13,104865.0
2020-05-19 15:20:00,29.13,29.13,29.03,29.06,150575.0,29.13,29.13,29.03,29.06,150575.0
2020-05-19 15:30:00,29.07,29.08,28.99,29.05,111005.0,29.07,29.08,28.99,29.05,111005.0
2020-05-19 15:40:00,29.04,29.13,29.01,29.01,185920.0,29.04,29.13,29.01,29.01,185920.0
2020-05-19 15:50:00,29.04,29.1,28.96,28.96,411025.0,29.04,29.1,28.96,28.96,411025.0
2020-05-20 09:30:00,29.52,29.76,29.43,29.7,388690.0,29.52,29.76,29.43,29.7,388690.0
2020-05-20 09:40:00,29.67,29.91,29.64,29.81,172500.0,29.67,29.91,29.64,29.81,172500.0
2020-05-20 09:50:00,29.79,29.94,29.76,29.92,107875.0,29.79,29.94,29.76,29.92,107875.0
2020-05-20 10:00:00,29.92,29.93,29.58,29.58,192100.0,29.92,29.93,29.58,29.58,192100.0
2020-05-20 10:10:00,29.58,29.62,29.46,29.53,151640.0,29.58,29.62,29.46,29.53,151640.0
2020-05-20 10:20:00,29.56,29.57,29.41,29.45,320325.0,29.56,29.57,29.41,29.45,320325.0
2020-05-20 10:30:00,29.48,29.56,29.36,29.47,212570.0,29.48,29.56,29.36,29.47,212570.0
2020-05-20 10:40:00,29.45,29.56,29.4,29.4,132045.0,29.45,29.56,29.4,29.4,132045.0
2020-05-20 10:50:00,29.4,29.48,29.39,29.43,161535.0,29.4,29.48,29.39,29.43,161535.0
2020-05-20 11:00:00,29.43,29.62,29.43,29.59,416065.0,29.43,29.62,29.43,29.59,416065.0
2020-05-20 11:10:00,29.55,29.55,29.28,29.31,175980.0,29.55,29.55,29.28,29.31,175980.0
2020-05-20 11:20:00,29.3,29.48,29.24,29.45,67490.0,29.3,29.48,29.24,29.45,67490.0
2020-05-20 11:30:00,29.45,29.55,29.45,29.55,83440.0,29.45,29.55,29.45,29.55,83440.0
2020-05-20 11:40:00,29.55,29.61,29.53,29.57,39380.0,29.55,29.61,29.53,29.57,39380.0
2020-05-20 11:50:00,29.56,29.61,29.53,29.55,53375.0,29.56,29.61,29.53,29.55,53375.0
2020-05-20 12:00:00,29.55,29.56,29.4,29.4,60845.0,29.55,29.56,29.4,29.4,60845.0
2020-05-20 12:10:00,29.4,29.46,29.25,29.25,88945.0,29.4,29.46,29.25,29.25,88945.0
2020-05-20 12:20:00,29.29,29.31,29.11,29.15,145605.0,29.29,29.31,29.11,29.15,145605.0
2020-05-20 12:30:00,29.16,29.21,29.08,29.1,71665.0,29.16,29.21,29.08,29.1,71665.0
2020-05-20 12:40:00,29.09,29.11,28.95,28.98,103675.0,29.09,29.11,28.95,28.98,103675.0
2020-05-20 12:50:00,28.99,29.15,28.97,29.15,100375.0,28.99,29.15,28.97,29.15,100375.0
2020-05-20 13:00:00,29.17,29.27,29.15,29.16,54655.0,29.17,29.27,29.15,29.16,54655.0
2020-05-20 13:10:00,29.17,29.2,29.13,29.15,47690.0,29.17,29.2,29.13,29.15,47690.0
2020-05-20 13:20:00,29.17,29.17,29.05,29.14,62240.0,29.17,29.17,29.05,29.14,62240.0
2020-05-20 13:30:00,29.15,29.18,29.07,29.16,66720.0,29.15,29.18,29.07,29.16,66720.0
2020-05-20 13:40:00,29.16,29.18,29.13,29.14,59840.0,29.16,29.18,29.13,29.14,59840.0
2020-05-20 13:50:00,29.13,29.15,29.09,29.11,65875.0,29.13,29.15,29.09,29.11,65875.0
2020-05-20 14:00:00,29.09,29.16,29.01,29.04,71860.0,29.09,29.16,29.01,29.04,71860.0
2020-05-20 14:10:00,29.04,29.05,28.83,28.86,202950.0,29.04,29.05,28.83,28.86,202950.0
2020-05-20 14:20:00,28.86,28.89,28.7,28.82,344510.0,28.86,28.89,28.7,28.82,344510.0
2020-05-20 14:30:00,28.8,28.96,28.8,28.95,71170.0,28.8,28.96,28.8,28.95,71170.0
2020-05-20 14:40:00,28.98,29.01,28.89,28.9,152990.0,28.98,29.01,28.89,28.9,152990.0
2020-05-20 14:50:00,28.89,29.13,28.84,29.04,165350.0,28.89,29.13,28.84,29.04,165350.0
2020-05-20 15:00:00,29.03,29.16,29.02,29.13,54030.0,29.03,29.16,29.02,29.13,54030.0
2020-05-20 15:10:00,29.12,29.15,29.06,29.13,91440.0,29.12,29.15,29.06,29.13,91440.0
2020-05-20 15:20:00,29.14,29.18,29.1,29.18,78670.0,29.14,29.18,29.1,29.18,78670.0
2020-05-20 15:30:00,29.18,29.19,29.08,29.1,145745.0,29.18,29.19,29.08,29.1,145745.0
2020-05-20 15:40:00,29.09,29.2,29.07,29.1,218170.0,29.09,29.2,29.07,29.1,218170.0
2020-05-20 15:50:00,29.11,29.21,29.07,29.12,354940.0,29.11,29.21,29.07,29.12,354940.0
2020-05-21 09:30:00,28.97,29.16,28.73,29.01,487870.0,28.97,29.16,28.73,29.01,487870.0
2020-05-21 09:40:00,29.03,29.2,28.97,29.06,150220.0,29.03,29.2,28.97,29.06,150220.0
2020-05-21 09:50:00,29.03,29.12,28.89,29.05,74560.0,29.03,29.12,28.89,29.05,74560.0
2020-05-21 10:00:00,29.06,29.06,28.85,28.92,79575.0,29.06,29.06,28.85,28.92,79575.0
2020-05-21 10:10:00,28.91,28.97,28.84,28.94,85870.0,28.91,28.97,28.84,28.94,85870.0
2020-05-21 10:20:00,28.95,29.04,28.87,28.94,72970.0,28.95,29.04,28.87,28.94,72970.0
2020-05-21 10:30:00,28.9,28.92,28.68,28.7,74135.0,28.9,28.92,28.68,28.7,74135.0
2020-05-21 10:40:00,28.7,28.79,28.7,28.76,49310.0,28.7,28.79,28.7,28.76,49310.0
2020-05-21 10:50:00,28.77,28.87,28.76,28.82,50250.0,28.77,28.87,28.76,28.82,50250.0
2020-05-21 11:00:00,28.8,28.82,28.55,28.59,137430.0,28.8,28.82,28.55,28.59,137430.0
2020-05-21 11:10:00,28.56,28.61,28.5,28.54,55715.0,28.56,28.61,28.5,28.54,55715.0
2020-05-21 11:20:00,28.54,28.58,28.51,28.58,68245.0,28.54,28.58,28.51,28.58,68245.0
2020-05-21 11:30:00,28.58,28.63,28.56,28.6,131670.0,28.58,28.63,28.56,28.6,131670.0
2020-05-21 11:40:00,28.61,28.65,28.56,28.64,194070.0,28.61,28.65,28.56,28.64,194070.0
2020-05-21 11:50:00,28.65,28.7,28.63,28.66,39290.0,28.65,28.7,28.63,28.66,39290.0
2020-05-21 12:00:00,28.66,28.87,28.66,28.83,128285.0,28.66,28.87,28.66,28.83,128285.0
2020-05-21 12:10:00,28.84,28.9,28.81,28.81,51890.0,28.84,28.9,28.81,28.81,51890.0
2020-05-21 12:20:00,28.83,28.9,28.83,28.84,22000.0,28.83,28.9,28.83,28.84,22000.0
2020-05-21 12:30:00,28.83,28.89,28.83,28.84,55580.0,28.83,28.89,28.83,28.84,55580.0
2020-05-21 12:40:00,28.84,28.88,28.83,28.86,27585.0,28.84,28.88,28.83,28.86,27585.0
2020-05-21 12:50:00,28.85,28.88,28.82,28.84,36030.0,28.85,28.88,28.82,28.84,36030.0
2020-05-21 13:00:00,28.83,28.92,28.83,28.85,47405.0,28.83,28.92,28.83,28.85,47405.0
2020-05-21 13:10:00,28.86,28.87,28.82,28.83,84200.0,28.86,28.87,28.82,28.83,84200.0
2020-05-21 13:20:00,28.83,28.87,28.81,28.87,69410.0,28.83,28.87,28.81,28.87,69410.0
2020-05-21 13:30:00,28.87,28.9,28.81,28.9,42780.0,28.87,28.9,28.81,28.9,42780.0
2020-05-21 13:40:00,28.87,28.91,28.85,28.91,54155.0,28.87,28.91,28.85,28.91,54155.0
2020-05-21 13:50:00,28.9,28.94,28.8,28.84,165940.0,28.9,28.94,28.8,28.84,165940.0
2020-05-21 14:00:00,28.83,28.88,28.82,28.87,32765.0,28.83,28.88,28.82,28.87,32765.0
2020-05-21 14:10:00,28.87,28.87,28.84,28.87,31675.0,28.87,28.87,28.84,28.87,31675.0
2020-05-21 14:20:00,28.86,28.89,28.86,28.88,53950.0,28.86,28.89,28.86,28.88,53950.0
2020-05-21 14:30:00,28.89,28.89,28.77,28.82,65950.0,28.89,28.89,28.77,28.82,65950.0
2020-05-21 14:40:00,28.82,28.86,28.78,28.78,64070.0,28.82,28.86,28.78,28.78,64070.0
2020-05-21 14:50:00,28.78,28.89,28.74,28.83,88165.0,28.78,28.89,28.74,28.83,88165.0
2020-05-21 15:00:00,28.83,28.92,28.83,28.92,59475.0,28.83,28.92,28.83,28.92,59475.0
2020-05-21 15:10:00,28.91,28.94,28.88,28.94,40435.0,28.91,28.94,28.88,28.94,40435.0
2020-05-21 15:20:00,28.91,28.93,28.89,28.91,40565.0,28.91,28.93,28.89,28.91,40565.0
2020-05-21 15:30:00,28.88,28.88,28.72,28.74,237975.0,28.88,28.88,28.72,28.74,237975.0
2020-05-21 15:40:00,28.74,28.75,28.61,28.61,157990.0,28.74,28.75,28.61,28.61,157990.0
2020-05-21 15:50:00,28.62,28.72,28.62,28.68,324530.0,28.62,28.72,28.62,28.68,324530.0
2020-05-22 09:30:00,28.67,28.7,28.25,28.25,373035.0,28.67,28.7,28.25,28.25,373035.0
2020-05-22 09:40:00,28.28,28.83,28.26,28.83,304110.0,28.28,28.83,28.26,28.83,304110.0
2020-05-22 09:50:00,28.78,28.9,28.68,28.87,123275.0,28.78,28.9,28.68,28.87,123275.0
2020-05-22 10:00:00,28.87,28.9,28.68,28.74,122040.0,28.87,28.9,28.68,28.74,122040.0
2020-05-22 10:10:00,28.72,28.82,28.62,28.74,151065.0,28.72,28.82,28.62,28.74,151065.0
2020-05-22 10:20:00,28.77,28.79,28.7,28.78,43215.0,28.77,28.79,28.7,28.78,43215.0
2020-05-22 10:30:00,28.76,28.76,28.67,28.67,52715.0,28.76,28.76,28.67,28.67,52715.0
2020-05-22 10:40:00,28.71,28.82,28.67,28.77,43565.0,28.71,28.82,28.67,28.77,43565.0
2020-05-22 10:50:00,28.73,28.79,28.58,28.58,93745.0,28.73,28.79,28.58,28.58,93745.0
2020-05-22 11:00:00,28.59,28.63,28.54,28.6,61745.0,28.59,28.63,28.54,28.6,61745.0
2020-05-22 11:10:00,28.62,28.65,28.57,28.65,100090.0,28.62,28.65,28.57,28.65,100090.0
2020-05-22 11:20:00,28.64,28.65,28.55,28.6,60805.0,28.64,28.65,28.55,28.6,60805.0
2020-05-22 11:30:00,28.61,28.68,28.55,28.58,120580.0,28.61,28.68,28.55,28.58,120580.0
2020-05-22 11:40:00,28.58,28.64,28.55,28.57,45310.0,28.58,28.64,28.55,28.57,45310.0
2020-05-22 11:50:00,28.57,28.63,28.55,28.58,55855.0,28.57,28.63,28.55,28.58,55855.0
2020-05-22 12:00:00,28.58,28.64,28.55,28.6,64910.0,28.58,28.64,28.55,28.6,64910.0
2020-05-22 12:10:00,28.62,28.63,28.59,28.6,46050.0,28.62,28.63,28.59,28.6,46050.0
2020-05-22 12:20:00,28.61,28.63,28.6,28.6,75745.0,28.61,28.63,28.6,28.6,75745.0
2020-05-22 12:30:00,28.6,28.62,28.58,28.59,85320.0,28.6,28.62,28.58,28.59,85320.0
2020-05-22 12:40:00,28.58,28.6,28.57,28.58,27205.0,28.58,28.6,28.57,28.58,27205.0
2020-05-22 12:50:00,28.55,28.6,28.54,28.59,39820.0,28.55,28.6,28.54,28.59,39820.0
2020-05-22 13:00:00,28.59,28.62,28.59,28.59,83530.0,28.59,28.62,28.59,28.59,83530.0
2020-05-22 13:10:00,28.6,28.63,28.59,28.61,51850.0,28.6,28.63,28.59,28.61,51850.0
2020-05-22 13:20:00,28.6,28.61,28.59,28.59,55580.0,28.6,28.61,28.59,28.59,55580.0
2020-05-22 13:30:00,28.59,28.6,28.54,28.56,39740.0,28.59,28.6,28.54,28.56,39740.0
2020-05-22 13:40:00,28.57,28.6,28.53,28.53,41115.0,28.57,28.6,28.53,28.53,41115.0
2020-05-22 13:50:00,28.55,28.57,28.52,28.56,30460.0,28.55,28.57,28.52,28.56,30460.0
2020-05-22 14:00:00,28.58,28.65,28.55,28.63,86555.0,28.58,28.65,28.55,28.63,86555.0
2020-05-22 14:10:00,28.65,28.68,28.61,28.64,50370.0,28.65,28.68,28.61,28.64,50370.0
2020-05-22 14:20:00,28.65,28.66,28.61,28.65,69750.0,28.65,28.66,28.61,28.65,69750.0
2020-05-22 14:30:00,28.65,28.7,28.64,28.67,73860.0,28.65,28.7,28.64,28.67,73860.0
2020-05-22 14:40:00,28.67,28.68,28.62,28.63,44965.0,28.67,28.68,28.62,28.63,44965.0
2020-05-22 14:50:00,28.63,28.64,28.57,28.6,72055.0,28.63,28.64,28.57,28.6,72055.0
2020-05-22 15:00:00,28.6,28.61,28.58,28.59,92935.0,28.6,28.61,28.58,28.59,92935.0
2020-05-22 15:10:00,28.59,28.61,28.53,28.53,94510.0,28.59,28.61,28.53,28.53,94510.0
2020-05-22 15:20:00,28.53,28.56,28.5,28.53,88200.0,28.53,28.56,28.5,28.53,88200.0
2020-05-22 15:30:00,28.53,28.56,28.52,28.54,54805.0,28.53,28.56,28.52,28.54,54805.0
2020-05-22 15:40:00,28.55,28.58,28.49,28.51,121030.0,28.55,28.58,28.49,28.51,121030.0
2020-05-22 15:50:00,28.53,28.55,28.43,28.53,419150.0,28.53,28.55,28.43,28.53,419150.0
2020-05-26 09:30:00,28.95,29.1,28.75,28.88,599355.0,28.95,29.1,28.75,28.88,599355.0
2020-05-26 09:40:00,28.88,29.07,28.77,28.81,167750.0,28.88,29.07,28.77,28.81,167750.0
2020-05-26 09:50:00,28.8,28.82,28.57,28.57,224295.0,28.8,28.82,28.57,28.57,224295.0
2020-05-26 10:00:00,28.56,28.68,28.56,28.56,172975.0,28.56,28.68,28.56,28.56,172975.0
2020-05-26 10:10:00,28.56,28.58,28.48,28.55,265705.0,28.56,28.58,28.48,28.55,265705.0
2020-05-26 10:20:00,28.53,28.6,28.44,28.47,251695.0,28.53,28.6,28.44,28.47,251695.0
2020-05-26 10:30:00,28.46,28.46,28.3,28.35,187780.0,28.46,28.46,28.3,28.35,187780.0
2020-05-26 10:40:00,28.33,28.35,28.17,28.34,114340.0,28.33,28.35,28.17,28.34,114340.0
2020-05-26 10:50:00,28.34,28.39,28.28,28.34,72285.0,28.34,28.39,28.28,28.34,72285.0
2020-05-26 11:00:00,28.33,28.39,28.26,28.32,79670.0,28.33,28.39,28.26,28.32,79670.0
2020-05-26 11:10:00,28.31,28.36,28.17,28.17,145660.0,28.31,28.36,28.17,28.17,145660.0
2020-05-26 11:20:00,28.16,28.25,28.08,28.16,135890.0,28.16,28.25,28.08,28.16,135890.0
2020-05-26 11:30:00,28.16,28.17,28.05,28.09,237570.0,28.16,28.17,28.05,28.09,237570.0
2020-05-26 11:40:00,28.09,28.09,27.82,27.91,133765.0,28.09,28.09,27.82,27.91,133765.0
2020-05-26 11:50:00,27.93,28.03,27.92,28.01,203760.0,27.93,28.03,27.92,28.01,203760.0
2020-05-26 12:00:00,28.01,28.07,28.0,28.02,141380.0,28.01,28.07,28.0,28.02,141380.0
2020-05-26 12:10:00,28.02,28.04,27.95,27.97,92035.0,28.02,28.04,27.95,27.97,92035.0
2020-05-26 12:20:00,27.96,28.01,27.92,27.95,88745.0,27.96,28.01,27.92,27.95,88745.0
2020-05-26 12:30:00,27.96,28.0,27.94,28.0,77585.0,27.96,28.0,27.94,28.0,77585.0
2020-05-26 12:40:00,28.01,28.01,27.93,27.95,58160.0,28.01,28.01,27.93,27.95,58160.0
2020-05-26 12:50:00,27.95,28.0,27.89,27.91,93500.0,27.95,28.0,27.89,27.91,93500.0
2020-05-26 13:00:00,27.91,27.91,27.79,27.83,88905.0,27.91,27.91,27.79,27.83,88905.0
2020-05-26 13:10:00,27.84,27.84,27.75,27.75,132345.0,27.84,27.84,27.75,27.75,132345.0
2020-05-26 13:20:00,27.76,27.78,27.75,27.78,109235.0,27.76,27.78,27.75,27.78,109235.0
2020-05-26 13:30:00,27.78,27.79,27.75,27.79,85485.0,27.78,27.79,27.75,27.79,85485.0
2020-05-26 13:40:00,27.79,27.79,27.71,27.76,106680.0,27.79,27.79,27.71,27.76,106680.0
2020-05-26 13:50:00,27.76,27.79,27.74,27.75,75640.0,27.76,27.79,27.74,27.75,75640.0
2020-05-26 14:00:00,27.75,27.77,27.7,27.75,56555.0,27.75,27.77,27.7,27.75,56555.0
2020-05-26 14:10:00,27.75,27.78,27.7,27.72,81200.0,27.75,27.78,27.7,27.72,81200.0
2020-05-26 14:20:00,27.73,27.78,27.72,27.72,80525.0,27.73,27.78,27.72,27.72,80525.0
2020-05-26 14:30:00,27.73,27.75,27.71,27.72,54830.0,27.73,27.75,27.71,27.72,54830.0
2020-05-26 14:40:00,27.73,27.73,27.67,27.68,66355.0,27.73,27.73,27.67,27.68,66355.0
2020-05-26 14:50:00,27.67,27.7,27.59,27.61,132030.0,27.67,27.7,27.59,27.61,132030.0
2020-05-26 15:00:00,27.61,27.63,27.52,27.56,145720.0,27.61,27.63,27.52,27.56,145720.0
2020-05-26 15:10:00,27.56,27.58,27.47,27.51,181995.0,27.56,27.58,27.47,27.51,181995.0
2020-05-26 15:20:00,27.51,27.53,27.48,27.49,154750.0,27.51,27.53,27.48,27.49,154750.0
2020-05-26 15:30:00,27.51,27.53,27.43,27.48,205590.0,27.51,27.53,27.43,27.48,205590.0
2020-05-26 15:40:00,27.48,27.51,27.42,27.49,182465.0,27.48,27.51,27.42,27.49,182465.0
2020-05-26 15:50:00,27.51,27.55,27.42,27.51,586145.0,27.51,27.55,27.42,27.51,586145.0
2020-05-27 09:30:00,27.45,27.67,26.45,26.56,711115.0,27.45,27.67,26.45,26.56,711115.0
2020-05-27 09:40:00,26.56,26.96,26.26,26.32,398690.0,26.56,26.96,26.26,26.32,398690.0
2020-05-27 09:50:00,26.33,26.39,26.13,26.33,486070.0,26.33,26.39,26.13,26.33,486070.0
2020-05-27 10:00:00,26.33,26.52,26.33,26.46,306665.0,26.33,26.52,26.33,26.46,306665.0
2020-05-27 10:10:00,26.44,26.62,26.44,26.57,213125.0,26.44,26.62,26.44,26.57,213125.0
2020-05-27 10:20:00,26.56,26.66,26.51,26.59,164415.0,26.56,26.66,26.51,26.59,164415.0
2020-05-27 10:30:00,26.59,26.71,26.36,26.36,153950.0,26.59,26.71,26.36,26.36,153950.0
2020-05-27 10:40:00,26.35,26.37,26.0,26.04,303620.0,26.35,26.37,26.0,26.04,303620.0
2020-05-27 10:50:00,26.03,26.36,26.02,26.33,298400.0,26.03,26.36,26.02,26.33,298400.0
2020-05-27 11:00:00,26.33,26.34,26.03,26.03,501685.0,26.33,26.34,26.03,26.03,501685.0
2020-05-27 11:10:00,26.02,26.06,25.92,26.05,369600.0,26.02,26.06,25.92,26.05,369600.0
2020-05-27 11:20:00,26.06,26.06,25.9,25.91,252055.0,26.06,26.06,25.9,25.91,252055.0
2020-05-27 11:30:00,25.92,25.96,25.66,25.76,243145.0,25.92,25.96,25.66,25.76,243145.0
2020-05-27 11:40:00,25.78,25.98,25.76,25.98,188580.0,25.78,25.98,25.76,25.98,188580.0
2020-05-27 11:50:00,25.95,26.0,25.9,25.98,142830.0,25.95,26.0,25.9,25.98,142830.0
2020-05-27 12:00:00,25.99,26.03,25.95,25.99,320990.0,25.99,26.03,25.95,25.99,320990.0
2020-05-27 12:10:00,25.98,26.02,25.92,25.95,256190.0,25.98,26.02,25.92,25.95,256190.0
2020-05-27 12:20:00,25.94,26.01,25.92,25.94,130135.0,25.94,26.01,25.92,25.94,130135.0
2020-05-27 12:30:00,25.94,26.01,25.93,25.97,158370.0,25.94,26.01,25.93,25.97,158370.0
2020-05-27 12:40:00,25.97,26.04,25.94,26.02,152770.0,25.97,26.04,25.94,26.02,152770.0
2020-05-27 12:50:00,26.02,26.03,25.96,25.97,195165.0,26.02,26.03,25.96,25.97,195165.0
2020-05-27 13:00:00,25.97,26.02,25.88,26.0,278595.0,25.97,26.02,25.88,26.0,278595.0
2020-05-27 13:10:00,25.99,26.01,25.95,26.0,94675.0,25.99,26.01,25.95,26.0,94675.0
2020-05-27 13:20:00,26.0,26.05,25.97,26.02,351545.0,26.0,26.05,25.97,26.02,351545.0
2020-05-27 13:30:00,26.01,26.02,25.87,25.98,146400.0,26.01,26.02,25.87,25.98,146400.0
2020-05-27 13:40:00,25.98,26.02,25.92,25.93,412615.0,25.98,26.02,25.92,25.93,412615.0
2020-05-27 13:50:00,25.92,25.96,25.85,25.89,354035.0,25.92,25.96,25.85,25.89,354035.0
2020-05-27 14:00:00,25.9,26.02,25.88,25.92,271310.0,25.9,26.02,25.88,25.92,271310.0
2020-05-27 14:10:00,25.92,26.03,25.91,26.0,355420.0,25.92,26.03,25.91,26.0,355420.0
2020-05-27 14:20:00,26.0,26.01,25.97,25.99,194835.0,26.0,26.01,25.97,25.99,194835.0
2020-05-27 14:30:00,25.99,26.02,25.96,25.98,291840.0,25.99,26.02,25.96,25.98,291840.0
2020-05-27 14:40:00,25.98,26.0,25.96,25.98,238000.0,25.98,26.0,25.96,25.98,238000.0
2020-05-27 14:50:00,25.98,26.03,25.97,26.0,476305.0,25.98,26.03,25.97,26.0,476305.0
2020-05-27 15:00:00,26.0,26.02,25.97,26.0,314425.0,26.0,26.02,25.97,26.0,314425.0
2020-05-27 15:10:00,26.0,26.25,26.0,26.24,499980.0,26.0,26.25,26.0,26.24,499980.0
2020-05-27 15:20:00,26.23,26.29,26.12,26.17,424790.0,26.23,26.29,26.12,26.17,424790.0
2020-05-27 15:30:00,26.16,26.2,26.14,26.19,382565.0,26.16,26.2,26.14,26.19,382565.0
2020-05-27 15:40:00,26.19,26.21,26.17,26.19,351465.0,26.19,26.21,26.17,26.19,351465.0
2020-05-27 15:50:00,26.19,26.25,26.18,26.23,1162500.0,26.19,26.25,26.18,26.23,1162500.0
2020-05-28 09:30:00,26.29,26.48,26.01,26.24,365785.0,26.29,26.48,26.01,26.24,365785.0
2020-05-28 09:40:00,26.23,26.32,26.04,26.04,203585.0,26.23,26.32,26.04,26.04,203585.0
2020-05-28 09:50:00,26.07,26.15,25.99,26.0,123115.0,26.07,26.15,25.99,26.0,123115.0
2020-05-28 10:00:00,26.03,26.34,25.99,26.28,383135.0,26.03,26.34,25.99,26.28,383135.0
2020-05-28 10:10:00,26.28,26.53,26.25,26.44,479300.0,26.28,26.53,26.25,26.44,479300.0
2020-05-28 10:20:00,26.45,26.72,26.43,26.72,187235.0,26.45,26.72,26.43,26.72,187235.0
2020-05-28 10:30:00,26.72,26.84,26.71,26.79,176640.0,26.72,26.84,26.71,26.79,176640.0
2020-05-28 10:40:00,26.77,26.84,26.75,26.82,161070.0,26.77,26.84,26.75,26.82,161070.0
2020-05-28 10:50:00,26.8,26.84,26.72,26.79,74330.0,26.8,26.84,26.72,26.79,74330.0
2020-05-28 11:00:00,26.8,26.9,26.74,26.76,94435.0,26.8,26.9,26.74,26.76,94435.0
2020-05-28 11:10:00,26.72,26.85,26.72,26.79,60210.0,26.72,26.85,26.72,26.79,60210.0
2020-05-28 11:20:00,26.78,26.8,26.64,26.8,110920.0,26.78,26.8,26.64,26.8,110920.0
2020-05-28 11:30:00,26.78,26.81,26.72,26.77,124155.0,26.78,26.81,26.72,26.77,124155.0
2020-05-28 11:40:00,26.77,26.81,26.68,26.79,54875.0,26.77,26.81,26.68,26.79,54875.0
2020-05-28 11:50:00,26.79,26.96,26.78,26.95,57555.0,26.79,26.96,26.78,26.95,57555.0
2020-05-28 12:00:00,26.94,26.97,26.89,26.96,73365.0,26.94,26.97,26.89,26.96,73365.0
2020-05-28 12:10:00,26.96,27.03,26.91,27.01,119385.0,26.96,27.03,26.91,27.01,119385.0
2020-05-28 12:20:00,27.02,27.05,26.94,26.99,69625.0,27.02,27.05,26.94,26.99,69625.0
2020-05-28 12:30:00,26.98,27.08,26.95,27.06,95580.0,26.98,27.08,26.95,27.06,95580.0
2020-05-28 12:40:00,27.07,27.16,27.07,27.15,80265.0,27.07,27.16,27.07,27.15,80265.0
2020-05-28 12:50:00,27.15,27.3,27.15,27.3,144250.0,27.15,27.3,27.15,27.3,144250.0
2020-05-28 13:00:00,27.3,27.35,27.23,27.28,202930.0,27.3,27.35,27.23,27.28,202930.0
2020-05-28 13:10:00,27.27,27.41,27.27,27.41,60890.0,27.27,27.41,27.27,27.41,60890.0
2020-05-28 13:20:00,27.41,27.44,27.34,27.38,115630.0,27.41,27.44,27.34,27.38,115630.0
2020-05-28 13:30:00,27.38,27.44,27.35,27.43,98325.0,27.38,27.44,27.35,27.43,98325.0
2020-05-28 13:40:00,27.44,27.48,27.4,27.48,96545.0,27.44,27.48,27.4,27.48,96545.0
2020-05-28 13:50:00,27.5,27.5,27.33,27.36,92605.0,27.5,27.5,27.33,27.36,92605.0
2020-05-28 14:00:00,27.37,27.42,27.35,27.38,102220.0,27.37,27.42,27.35,27.38,102220.0
2020-05-28 14:10:00,27.38,27.4,27.33,27.37,129485.0,27.38,27.4,27.33,27.37,129485.0
2020-05-28 14:20:00,27.37,27.37,27.22,27.23,340075.0,27.37,27.37,27.22,27.23,340075.0
2020-05-28 14:30:00,27.24,27.27,27.21,27.22,75070.0,27.24,27.27,27.21,27.22,75070.0
2020-05-28 14:40:00,27.24,27.24,27.16,27.22,54615.0,27.24,27.24,27.16,27.22,54615.0
2020-05-28 14:50:00,27.24,27.27,27.22,27.27,69925.0,27.24,27.27,27.22,27.27,69925.0
2020-05-28 15:00:00,27.26,27.33,27.26,27.3,78370.0,27.26,27.33,27.26,27.3,78370.0
2020-05-28 15:10:00,27.3,27.37,27.17,27.17,97600.0,27.3,27.37,27.17,27.17,97600.0
2020-05-28 15:20:00,27.16,27.19,27.11,27.12,195890.0,27.16,27.19,27.11,27.12,195890.0
2020-05-28 15:30:00,27.11,27.12,27.04,27.11,184280.0,27.11,27.12,27.04,27.11,184280.0
2020-05-28 15:40:00,27.1,27.12,26.98,26.98,222575.0,27.1,27.12,26.98,26.98,222575.0
2020-05-28 15:50:00,26.94,26.97,26.87,26.94,542075.0,26.94,26.97,26.87,26.94,542075.0
2020-05-29 09:30:00,27.16,27.5,27.06,27.38,131265.0,27.16,27.5,27.06,27.38,131265.0
2020-05-29 09:40:00,27.32,27.63,27.31,27.58,223725.0,27.32,27.63,27.31,27.58,223725.0
2020-05-29 09:50:00,27.58,27.71,27.41,27.43,128830.0,27.58,27.71,27.41,27.43,128830.0
2020-05-29 10:00:00,27.43,27.61,27.4,27.48,94230.0,27.43,27.61,27.4,27.48,94230.0
2020-05-29 10:10:00,27.46,27.51,27.27,27.35,85660.0,27.46,27.51,27.27,27.35,85660.0
2020-05-29 10:20:00,27.36,27.52,27.21,27.49,90520.0,27.36,27.52,27.21,27.49,90520.0
2020-05-29 10:30:00,27.48,27.64,27.43,27.56,105395.0,27.48,27.64,27.43,27.56,105395.0
2020-05-29 10:40:00,27.54,27.55,27.39,27.41,45625.0,27.54,27.55,27.39,27.41,45625.0
2020-05-29 10:50:00,27.4,27.47,27.37,27.46,90655.0,27.4,27.47,27.37,27.46,90655.0
2020-05-29 11:00:00,27.47,27.49,27.36,27.43,73710.0,27.47,27.49,27.36,27.43,73710.0
2020-05-29 11:10:00,27.47,27.58,27.45,27.57,48915.0,27.47,27.58,27.45,27.57,48915.0
2020-05-29 11:20:00,27.58,27.66,27.52,27.66,88130.0,27.58,27.66,27.52,27.66,88130.0
2020-05-29 11:30:00,27.65,27.72,27.57,27.68,70400.0,27.65,27.72,27.57,27.68,70400.0
2020-05-29 11:40:00,27.68,27.75,27.62,27.75,50540.0,27.68,27.75,27.62,27.75,50540.0
2020-05-29 11:50:00,27.74,27.77,27.7,27.72,73985.0,27.74,27.77,27.7,27.72,73985.0
2020-05-29 12:00:00,27.73,27.74,27.65,27.66,79635.0,27.73,27.74,27.65,27.66,79635.0
2020-05-29 12:10:00,27.66,27.68,27.48,27.48,47955.0,27.66,27.68,27.48,27.48,47955.0
2020-05-29 12:20:00,27.47,27.48,27.4,27.48,148510.0,27.47,27.48,27.4,27.48,148510.0
2020-05-29 12:30:00,27.46,27.47,27.4,27.45,33700.0,27.46,27.47,27.4,27.45,33700.0
2020-05-29 12:40:00,27.43,27.47,27.41,27.43,28330.0,27.43,27.47,27.41,27.43,28330.0
2020-05-29 12:50:00,27.43,27.53,27.3,27.49,115095.0,27.43,27.53,27.3,27.49,115095.0
2020-05-29 13:00:00,27.49,27.51,27.41,27.44,91530.0,27.49,27.51,27.41,27.44,91530.0
2020-05-29 13:10:00,27.43,27.5,27.4,27.43,107775.0,27.43,27.5,27.4,27.43,107775.0
2020-05-29 13:20:00,27.42,27.47,27.4,27.43,27885.0,27.42,27.47,27.4,27.43,27885.0
2020-05-29 13:30:00,27.43,27.48,27.4,27.43,40265.0,27.43,27.48,27.4,27.43,40265.0
2020-05-29 13:40:00,27.43,27.46,27.39,27.42,101240.0,27.43,27.46,27.39,27.42,101240.0
2020-05-29 13:50:00,27.41,27.54,27.39,27.52,85265.0,27.41,27.54,27.39,27.52,85265.0
2020-05-29 14:00:00,27.51,27.64,27.47,27.61,82255.0,27.51,27.64,27.47,27.61,82255.0
2020-05-29 14:10:00,27.63,27.65,27.59,27.62,73085.0,27.63,27.65,27.59,27.62,73085.0
2020-05-29 14:20:00,27.62,27.64,27.59,27.62,61550.0,27.62,27.64,27.59,27.62,61550.0
2020-05-29 14:30:00,27.64,27.64,27.5,27.52,44035.0,27.64,27.64,27.5,27.52,44035.0
2020-05-29 14:40:00,27.52,27.55,27.46,27.46,59570.0,27.52,27.55,27.46,27.46,59570.0
2020-05-29 14:50:00,27.42,27.59,27.26,27.56,129530.0,27.42,27.59,27.26,27.56,129530.0
2020-05-29 15:00:00,27.58,27.63,27.5,27.58,112865.0,27.58,27.63,27.5,27.58,112865.0
2020-05-29 15:10:00,27.58,27.62,27.5,27.62,168510.0,27.58,27.62,27.5,27.62,168510.0
2020-05-29 15:20:00,27.62,27.66,27.59,27.64,153125.0,27.62,27.66,27.59,27.64,153125.0
2020-05-29 15:30:00,27.63,27.72,27.61,27.72,85855.0,27.63,27.72,27.61,27.72,85855.0
2020-05-29 15:40:00,27.74,27.83,27.73,27.8,218600.0,27.74,27.83,27.73,27.8,218600.0
2020-05-29 15:50:00,27.83,27.9,27.76,27.82,641075.0,27.83,27.9,27.76,27.82,641075.0
2020-06-01 09:30:00,27.96,28.28,27.84,27.99,430985.0,27.96,28.28,27.84,27.99,430985.0
2020-06-01 09:40:00,28.03,28.4,27.94,28.2,295755.0,28.03,28.4,27.94,28.2,295755.0
2020-06-01 09:50:00,28.16,28.36,28.1,28.34,111175.0,28.16,28.36,28.1,28.34,111175.0
2020-06-01 10:00:00,28.33,28.6,28.26,28.51,328855.0,28.33,28.6,28.26,28.51,328855.0
2020-06-01 10:10:00,28.49,28.61,28.48,28.52,343245.0,28.49,28.61,28.48,28.52,343245.0
2020-06-01 10:20:00,28.53,28.71,28.5,28.69,184475.0,28.53,28.71,28.5,28.69,184475.0
2020-06-01 10:30:00,28.69,28.81,28.66,28.72,176770.0,28.69,28.81,28.66,28.72,176770.0
2020-06-01 10:40:00,28.71,28.76,28.55,28.56,145640.0,28.71,28.76,28.55,28.56,145640.0
2020-06-01 10:50:00,28.57,28.75,28.51,28.74,160515.0,28.57,28.75,28.51,28.74,160515.0
2020-06-01 11:00:00,28.76,28.79,28.68,28.73,170120.0,28.76,28.79,28.68,28.73,170120.0
2020-06-01 11:10:00,28.72,28.73,28.6,28.63,95175.0,28.72,28.73,28.6,28.63,95175.0
2020-06-01 11:20:00,28.61,28.67,28.46,28.5,120795.0,28.61,28.67,28.46,28.5,120795.0
2020-06-01 11:30:00,28.5,28.62,28.5,28.58,111230.0,28.5,28.62,28.5,28.58,111230.0
2020-06-01 11:40:00,28.56,28.66,28.55,28.64,101730.0,28.56,28.66,28.55,28.64,101730.0
2020-06-01 11:50:00,28.63,28.69,28.6,28.68,103925.0,28.63,28.69,28.6,28.68,103925.0
2020-06-01 12:00:00,28.68,28.68,28.61,28.65,50785.0,28.68,28.68,28.61,28.65,50785.0
2020-06-01 12:10:00,28.65,28.73,28.65,28.72,86940.0,28.65,28.73,28.65,28.72,86940.0
2020-06-01 12:20:00,28.72,28.83,28.72,28.77,134650.0,28.72,28.83,28.72,28.77,134650.0
2020-06-01 12:30:00,28.77,28.92,28.75,28.88,160415.0,28.77,28.92,28.75,28.88,160415.0
2020-06-01 12:40:00,28.88,28.97,28.87,28.95,74125.0,28.88,28.97,28.87,28.95,74125.0
2020-06-01 12:50:00,28.97,28.98,28.79,28.82,90940.0,28.97,28.98,28.79,28.82,90940.0
2020-06-01 13:00:00,28.82,28.96,28.82,28.88,128455.0,28.82,28.96,28.82,28.88,128455.0
2020-06-01 13:10:00,28.88,28.94,28.86,28.94,78165.0,28.88,28.94,28.86,28.94,78165.0
2020-06-01 13:20:00,28.95,29.01,28.94,28.99,123635.0,28.95,29.01,28.94,28.99,123635.0
2020-06-01 13:30:00,28.99,29.0,28.92,28.96,109090.0,28.99,29.0,28.92,28.96,109090.0
2020-06-01 13:40:00,28.95,29.0,28.87,28.96,136800.0,28.95,29.0,28.87,28.96,136800.0
2020-06-01 13:50:00,28.96,28.96,28.86,28.9,231330.0,28.96,28.96,28.86,28.9,231330.0
2020-06-01 14:00:00,28.89,29.0,28.89,28.96,154615.0,28.89,29.0,28.89,28.96,154615.0
2020-06-01 14:10:00,28.95,29.01,28.95,28.97,74410.0,28.95,29.01,28.95,28.97,74410.0
2020-06-01 14:20:00,28.97,28.98,28.88,28.97,96265.0,28.97,28.98,28.88,28.97,96265.0
2020-06-01 14:30:00,28.96,29.1,28.95,29.09,114090.0,28.96,29.1,28.95,29.09,114090.0
2020-06-01 14:40:00,29.08,29.15,29.07,29.15,178800.0,29.08,29.15,29.07,29.15,178800.0
2020-06-01 14:50:00,29.16,29.25,29.13,29.24,255830.0,29.16,29.25,29.13,29.24,255830.0
2020-06-01 15:00:00,29.24,29.32,29.22,29.32,350015.0,29.24,29.32,29.22,29.32,350015.0
2020-06-01 15:10:00,29.32,29.33,29.17,29.21,216055.0,29.32,29.33,29.17,29.21,216055.0
2020-06-01 15:20:00,29.21,29.22,29.18,29.2,184490.0,29.21,29.22,29.18,29.2,184490.0
2020-06-01 15:30:00,29.19,29.23,29.07,29.09,232970.0,29.19,29.23,29.07,29.09,232970.0
2020-06-01 15:40:00,29.09,29.12,29.03,29.06,212100.0,29.09,29.12,29.03,29.06,212100.0
2020-06-01 15:50:00,29.06,29.06,28.91,28.95,755050.0,29.06,29.06,28.91,28.95,755050.0
2020-06-02 09:30:00,29.09,29.17,28.4,28.64,339050.0,29.09,29.17,28.4,28.64,339050.0
2020-06-02 09:40:00,28.6,28.74,28.41,28.42,158860.0,28.6,28.74,28.41,28.42,158860.0
2020-06-02 09:50:00,28.43,28.52,28.31,28.5,316725.0,28.43,28.52,28.31,28.5,316725.0
2020-06-02 10:00:00,28.5,28.7,28.49,28.58,317875.0,28.5,28.7,28.49,28.58,317875.0
2020-06-02 10:10:00,28.56,28.66,28.51,28.62,161185.0,28.56,28.66,28.51,28.62,161185.0
2020-06-02 10:20:00,28.64,28.78,28.64,28.68,137555.0,28.64,28.78,28.64,28.68,137555.0
2020-06-02 10:30:00,28.62,28.63,28.55,28.58,92530.0,28.62,28.63,28.55,28.58,92530.0
2020-06-02 10:40:00,28.58,28.58,28.17,28.18,171410.0,28.58,28.58,28.17,28.18,171410.0
2020-06-02 10:50:00,28.16,28.23,28.15,28.21,105180.0,28.16,28.23,28.15,28.21,105180.0
2020-06-02 11:00:00,28.21,28.22,28.02,28.02,117730.0,28.21,28.22,28.02,28.02,117730.0
2020-06-02 11:10:00,28.03,28.15,27.99,28.15,122860.0,28.03,28.15,27.99,28.15,122860.0
2020-06-02 11:20:00,28.13,28.24,28.11,28.19,69900.0,28.13,28.24,28.11,28.19,69900.0
2020-06-02 11:30:00,28.19,28.34,28.17,28.31,71165.0,28.19,28.34,28.17,28.31,71165.0
2020-06-02 11:40:00,28.31,28.4,28.31,28.4,63230.0,28.31,28.4,28.31,28.4,63230.0
2020-06-02 11:50:00,28.38,28.38,28.28,28.36,56590.0,28.38,28.38,28.28,28.36,56590.0
2020-06-02 12:00:00,28.35,28.48,28.34,28.46,74110.0,28.35,28.48,28.34,28.46,74110.0
2020-06-02 12:10:00,28.49,28.52,28.41,28.46,74730.0,28.49,28.52,28.41,28.46,74730.0
2020-06-02 12:20:00,28.48,28.53,28.45,28.52,56080.0,28.48,28.53,28.45,28.52,56080.0
2020-06-02 12:30:00,28.52,28.53,28.44,28.46,61570.0,28.52,28.53,28.44,28.46,61570.0
2020-06-02 12:40:00,28.46,28.53,28.43,28.52,59395.0,28.46,28.53,28.43,28.52,59395.0
2020-06-02 12:50:00,28.51,28.51,28.45,28.47,32305.0,28.51,28.51,28.45,28.47,32305.0
2020-06-02 13:00:00,28.47,28.58,28.46,28.58,62385.0,28.47,28.58,28.46,28.58,62385.0
2020-06-02 13:10:00,28.58,28.6,28.55,28.57,62175.0,28.58,28.6,28.55,28.57,62175.0
2020-06-02 13:20:00,28.57,28.65,28.56,28.62,68235.0,28.57,28.65,28.56,28.62,68235.0
2020-06-02 13:30:00,28.62,28.72,28.61,28.72,60430.0,28.62,28.72,28.61,28.72,60430.0
2020-06-02 13:40:00,28.72,28.75,28.69,28.72,91110.0,28.72,28.75,28.69,28.72,91110.0
2020-06-02 13:50:00,28.72,28.77,28.68,28.68,68590.0,28.72,28.77,28.68,28.68,68590.0
2020-06-02 14:00:00,28.69,28.7,28.56,28.6,78580.0,28.69,28.7,28.56,28.6,78580.0
2020-06-02 14:10:00,28.61,28.62,28.55,28.62,65740.0,28.61,28.62,28.55,28.62,65740.0
2020-06-02 14:20:00,28.61,28.67,28.61,28.65,49145.0,28.61,28.67,28.61,28.65,49145.0
2020-06-02 14:30:00,28.65,28.66,28.6,28.6,68975.0,28.65,28.66,28.6,28.6,68975.0
2020-06-02 14:40:00,28.61,28.63,28.58,28.61,51605.0,28.61,28.63,28.58,28.61,51605.0
2020-06-02 14:50:00,28.61,28.63,28.58,28.58,68260.0,28.61,28.63,28.58,28.58,68260.0
2020-06-02 15:00:00,28.59,28.64,28.52,28.52,77750.0,28.59,28.64,28.52,28.52,77750.0
2020-06-02 15:10:00,28.51,28.6,28.49,28.58,51750.0,28.51,28.6,28.49,28.58,51750.0
2020-06-02 15:20:00,28.58,28.61,28.53,28.61,63415.0,28.58,28.61,28.53,28.61,63415.0
2020-06-02 15:30:00,28.6,28.67,28.59,28.67,110830.0,28.6,28.67,28.59,28.67,110830.0
2020-06-02 15:40:00,28.67,28.69,28.63,28.69,123545.0,28.67,28.69,28.63,28.69,123545.0
2020-06-02 15:50:00,28.7,28.81,28.7,28.81,416560.0,28.7,28.81,28.7,28.81,416560.0
2020-06-03 09:30:00,29.0,29.14,28.76,28.94,458595.0,29.0,29.14,28.76,28.94,458595.0
2020-06-03 09:40:00,28.94,28.94,28.67,28.74,129350.0,28.94,28.94,28.67,28.74,129350.0
2020-06-03 09:50:00,28.71,28.93,28.71,28.91,121935.0,28.71,28.93,28.71,28.91,121935.0
2020-06-03 10:00:00,28.91,28.95,28.86,28.88,215200.0,28.91,28.95,28.86,28.88,215200.0
2020-06-03 10:10:00,28.88,28.88,28.65,28.65,149335.0,28.88,28.88,28.65,28.65,149335.0
2020-06-03 10:20:00,28.64,28.66,28.47,28.49,212475.0,28.64,28.66,28.47,28.49,212475.0
2020-06-03 10:30:00,28.49,28.57,28.43,28.44,130365.0,28.49,28.57,28.43,28.44,130365.0
2020-06-03 10:40:00,28.43,28.45,28.38,28.4,87700.0,28.43,28.45,28.38,28.4,87700.0
2020-06-03 10:50:00,28.38,28.44,28.36,28.36,114200.0,28.38,28.44,28.36,28.36,114200.0
2020-06-03 11:00:00,28.36,28.53,28.35,28.49,104155.0,28.36,28.53,28.35,28.49,104155.0
2020-06-03 11:10:00,28.48,28.52,28.46,28.46,77930.0,28.48,28.52,28.46,28.46,77930.0
2020-06-03 11:20:00,28.46,28.51,28.37,28.46,54920.0,28.46,28.51,28.37,28.46,54920.0
2020-06-03 11:30:00,28.45,28.53,28.4,28.5,61250.0,28.45,28.53,28.4,28.5,61250.0
2020-06-03 11:40:00,28.51,28.56,28.5,28.55,34420.0,28.51,28.56,28.5,28.55,34420.0
2020-06-03 11:50:00,28.55,28.61,28.55,28.59,30750.0,28.55,28.61,28.55,28.59,30750.0
2020-06-03 12:00:00,28.58,28.58,28.44,28.44,32180.0,28.58,28.58,28.44,28.44,32180.0
2020-06-03 12:10:00,28.44,28.46,28.41,28.44,31825.0,28.44,28.46,28.41,28.44,31825.0
2020-06-03 12:20:00,28.45,28.48,28.42,28.48,31105.0,28.45,28.48,28.42,28.48,31105.0
2020-06-03 12:30:00,28.48,28.51,28.46,28.48,23000.0,28.48,28.51,28.46,28.48,23000.0
2020-06-03 12:40:00,28.49,28.5,28.47,28.48,33365.0,28.49,28.5,28.47,28.48,33365.0
2020-06-03 12:50:00,28.48,28.48,28.37,28.39,53840.0,28.48,28.48,28.37,28.39,53840.0
2020-06-03 13:00:00,28.4,28.41,28.34,28.36,41790.0,28.4,28.41,28.34,28.36,41790.0
2020-06-03 13:10:00,28.35,28.45,28.33,28.44,65115.0,28.35,28.45,28.33,28.44,65115.0
2020-06-03 13:20:00,28.44,28.47,28.44,28.47,32005.0,28.44,28.47,28.44,28.47,32005.0
2020-06-03 13:30:00,28.47,28.52,28.46,28.48,45630.0,28.47,28.52,28.46,28.48,45630.0
2020-06-03 13:40:00,28.49,28.55,28.45,28.48,29190.0,28.49,28.55,28.45,28.48,29190.0
2020-06-03 13:50:00,28.48,28.56,28.48,28.55,33520.0,28.48,28.56,28.48,28.55,33520.0
2020-06-03 14:00:00,28.55,28.67,28.55,28.67,62600.0,28.55,28.67,28.55,28.67,62600.0
2020-06-03 14:10:00,28.66,28.67,28.61,28.65,48705.0,28.66,28.67,28.61,28.65,48705.0
2020-06-03 14:20:00,28.65,28.68,28.62,28.64,73525.0,28.65,28.68,28.62,28.64,73525.0
2020-06-03 14:30:00,28.64,28.67,28.63,28.65,34785.0,28.64,28.67,28.63,28.65,34785.0
2020-06-03 14:40:00,28.66,28.68,28.62,28.63,84150.0,28.66,28.68,28.62,28.63,84150.0
2020-06-03 14:50:00,28.63,28.69,28.63,28.65,67020.0,28.63,28.69,28.63,28.65,67020.0
2020-06-03 15:00:00,28.64,28.65,28.59,28.62,56180.0,28.64,28.65,28.59,28.62,56180.0
2020-06-03 15:10:00,28.61,28.63,28.55,28.58,88520.0,28.61,28.63,28.55,28.58,88520.0
2020-06-03 15:20:00,28.58,28.68,28.57,28.65,67035.0,28.58,28.68,28.57,28.65,67035.0
2020-06-03 15:30:00,28.65,28.66,28.58,28.62,81260.0,28.65,28.66,28.58,28.62,81260.0
2020-06-03 15:40:00,28.62,28.64,28.6,28.62,99975.0,28.62,28.64,28.6,28.62,99975.0
2020-06-03 15:50:00,28.64,28.64,28.54,28.58,249470.0,28.64,28.64,28.54,28.58,249470.0
2020-06-04 09:30:00,28.38,28.66,28.21,28.41,106335.0,28.38,28.66,28.21,28.41,106335.0
2020-06-04 09:40:00,28.34,28.53,28.33,28.33,52705.0,28.34,28.53,28.33,28.33,52705.0
2020-06-04 09:50:00,28.34,28.45,28.34,28.41,86690.0,28.34,28.45,28.34,28.41,86690.0
2020-06-04 10:00:00,28.41,28.42,28.16,28.24,203720.0,28.41,28.42,28.16,28.24,203720.0
2020-06-04 10:10:00,28.24,28.25,28.08,28.16,98120.0,28.24,28.25,28.08,28.16,98120.0
2020-06-04 10:20:00,28.17,28.2,28.1,28.19,93150.0,28.17,28.2,28.1,28.19,93150.0
2020-06-04 10:30:00,28.18,28.32,28.15,28.25,63880.0,28.18,28.32,28.15,28.25,63880.0
2020-06-04 10:40:00,28.25,28.26,28.0,28.03,116210.0,28.25,28.26,28.0,28.03,116210.0
2020-06-04 10:50:00,28.03,28.07,27.98,28.0,74735.0,28.03,28.07,27.98,28.0,74735.0
2020-06-04 11:00:00,28.01,28.04,27.83,27.84,103055.0,28.01,28.04,27.83,27.84,103055.0
2020-06-04 11:10:00,27.84,27.87,27.68,27.83,116070.0,27.84,27.87,27.68,27.83,116070.0
2020-06-04 11:20:00,27.89,27.9,27.79,27.88,70945.0,27.89,27.9,27.79,27.88,70945.0
2020-06-04 11:30:00,27.86,28.07,27.83,28.07,61750.0,27.86,28.07,27.83,28.07,61750.0
2020-06-04 11:40:00,28.08,28.1,27.87,27.87,60685.0,28.08,28.1,27.87,27.87,60685.0
2020-06-04 11:50:00,27.88,28.04,27.86,27.97,109630.0,27.88,28.04,27.86,27.97,109630.0
2020-06-04 12:00:00,27.97,28.06,27.94,28.03,70490.0,27.97,28.06,27.94,28.03,70490.0
2020-06-04 12:10:00,28.02,28.09,27.99,28.05,51265.0,28.02,28.09,27.99,28.05,51265.0
2020-06-04 12:20:00,28.05,28.06,27.93,27.95,64870.0,28.05,28.06,27.93,27.95,64870.0
2020-06-04 12:30:00,27.95,27.95,27.79,27.87,115765.0,27.95,27.95,27.79,27.87,115765.0
2020-06-04 12:40:00,27.89,27.93,27.84,27.9,60615.0,27.89,27.93,27.84,27.9,60615.0
2020-06-04 12:50:00,27.91,27.92,27.84,27.85,30155.0,27.91,27.92,27.84,27.85,30155.0
2020-06-04 13:00:00,27.83,27.93,27.83,27.93,25990.0,27.83,27.93,27.83,27.93,25990.0
2020-06-04 13:10:00,27.93,27.97,27.87,27.89,75515.0,27.93,27.97,27.87,27.89,75515.0
2020-06-04 13:20:00,27.9,27.9,27.83,27.86,34240.0,27.9,27.9,27.83,27.86,34240.0
2020-06-04 13:30:00,27.85,27.92,27.84,27.89,32970.0,27.85,27.92,27.84,27.89,32970.0
2020-06-04 13:40:00,27.9,28.0,27.9,27.95,54005.0,27.9,28.0,27.9,27.95,54005.0
2020-06-04 13:50:00,27.97,27.97,27.86,27.92,77805.0,27.97,27.97,27.86,27.92,77805.0
2020-06-04 14:00:00,27.91,27.99,27.87,27.91,80465.0,27.91,27.99,27.87,27.91,80465.0
2020-06-04 14:10:00,27.9,27.96,27.89,27.92,59350.0,27.9,27.96,27.89,27.92,59350.0
2020-06-04 14:20:00,27.93,27.94,27.87,27.88,41535.0,27.93,27.94,27.87,27.88,41535.0
2020-06-04 14:30:00,27.9,27.91,27.8,27.82,56240.0,27.9,27.91,27.8,27.82,56240.0
2020-06-04 14:40:00,27.83,27.83,27.77,27.8,83580.0,27.83,27.83,27.77,27.8,83580.0
2020-06-04 14:50:00,27.8,27.81,27.66,27.66,94535.0,27.8,27.81,27.66,27.66,94535.0
2020-06-04 15:00:00,27.63,27.74,27.63,27.65,244820.0,27.63,27.74,27.63,27.65,244820.0
2020-06-04 15:10:00,27.66,27.73,27.58,27.71,113135.0,27.66,27.73,27.58,27.71,113135.0
2020-06-04 15:20:00,27.71,27.85,27.7,27.79,185555.0,27.71,27.85,27.7,27.79,185555.0
2020-06-04 15:30:00,27.81,27.86,27.76,27.76,97625.0,27.81,27.86,27.76,27.76,97625.0
2020-06-04 15:40:00,27.75,27.82,27.71,27.8,161040.0,27.75,27.82,27.71,27.8,161040.0
2020-06-04 15:50:00,27.81,27.92,27.73,27.92,334325.0,27.81,27.92,27.73,27.92,334325.0
2020-06-05 09:30:00,27.63,27.8,27.1,27.48,265700.0,27.63,27.8,27.1,27.48,265700.0
2020-06-05 09:40:00,27.49,27.78,27.44,27.78,210510.0,27.49,27.78,27.44,27.78,210510.0
2020-06-05 09:50:00,27.74,27.8,27.65,27.74,132495.0,27.74,27.8,27.65,27.74,132495.0
2020-06-05 10:00:00,27.76,27.81,27.63,27.66,99435.0,27.76,27.81,27.63,27.66,99435.0
2020-06-05 10:10:00,27.62,27.78,27.61,27.77,73515.0,27.62,27.78,27.61,27.77,73515.0
2020-06-05 10:20:00,27.77,27.96,27.74,27.9,136375.0,27.77,27.96,27.74,27.9,136375.0
2020-06-05 10:30:00,27.91,28.09,27.9,28.09,95960.0,27.91,28.09,27.9,28.09,95960.0
2020-06-05 10:40:00,28.08,28.09,27.88,27.96,138725.0,28.08,28.09,27.88,27.96,138725.0
2020-06-05 10:50:00,27.96,28.01,27.84,27.97,70530.0,27.96,28.01,27.84,27.97,70530.0
2020-06-05 11:00:00,27.98,27.99,27.86,27.89,100680.0,27.98,27.99,27.86,27.89,100680.0
2020-06-05 11:10:00,27.88,27.94,27.78,27.84,65025.0,27.88,27.94,27.78,27.84,65025.0
2020-06-05 11:20:00,27.84,27.93,27.82,27.85,68995.0,27.84,27.93,27.82,27.85,68995.0
2020-06-05 11:30:00,27.87,27.92,27.75,27.81,137430.0,27.87,27.92,27.75,27.81,137430.0
2020-06-05 11:40:00,27.77,27.86,27.74,27.84,84480.0,27.77,27.86,27.74,27.84,84480.0
2020-06-05 11:50:00,27.84,27.89,27.82,27.84,69960.0,27.84,27.89,27.82,27.84,69960.0
2020-06-05 12:00:00,27.86,27.92,27.83,27.92,61600.0,27.86,27.92,27.83,27.92,61600.0
2020-06-05 12:10:00,27.91,27.94,27.85,27.86,58970.0,27.91,27.94,27.85,27.86,58970.0
2020-06-05 12:20:00,27.86,27.95,27.86,27.92,48445.0,27.86,27.95,27.86,27.92,48445.0
2020-06-05 12:30:00,27.92,27.97,27.92,27.94,45310.0,27.92,27.97,27.92,27.94,45310.0
2020-06-05 12:40:00,27.94,27.97,27.9,27.92,69980.0,27.94,27.97,27.9,27.92,69980.0
2020-06-05 12:50:00,27.92,27.96,27.9,27.95,79465.0,27.92,27.96,27.9,27.95,79465.0
2020-06-05 13:00:00,27.93,27.93,27.82,27.9,43070.0,27.93,27.93,27.82,27.9,43070.0
2020-06-05 13:10:00,27.9,27.95,27.87,27.94,32645.0,27.9,27.95,27.87,27.94,32645.0
2020-06-05 13:20:00,27.95,28.04,27.95,28.02,78490.0,27.95,28.04,27.95,28.02,78490.0
2020-06-05 13:30:00,28.02,28.03,27.94,27.98,54390.0,28.02,28.03,27.94,27.98,54390.0
2020-06-05 13:40:00,27.98,28.06,27.97,28.05,82665.0,27.98,28.06,27.97,28.05,82665.0
2020-06-05 13:50:00,28.05,28.14,28.03,28.04,77680.0,28.05,28.14,28.03,28.04,77680.0
2020-06-05 14:00:00,28.03,28.14,28.03,28.08,83345.0,28.03,28.14,28.03,28.08,83345.0
2020-06-05 14:10:00,28.09,28.23,28.09,28.19,112970.0,28.09,28.23,28.09,28.19,112970.0
2020-06-05 14:20:00,28.21,28.28,28.21,28.25,102365.0,28.21,28.28,28.21,28.25,102365.0
2020-06-05 14:30:00,28.26,28.29,28.16,28.29,145860.0,28.26,28.29,28.16,28.29,145860.0
2020-06-05 14:40:00,28.31,28.33,28.26,28.28,77545.0,28.31,28.33,28.26,28.28,77545.0
2020-06-05 14:50:00,28.31,28.31,28.26,28.29,95205.0,28.31,28.31,28.26,28.29,95205.0
2020-06-05 15:00:00,28.28,28.31,28.23,28.28,171250.0,28.28,28.31,28.23,28.28,171250.0
2020-06-05 15:10:00,28.27,28.29,28.15,28.23,186340.0,28.27,28.29,28.15,28.23,186340.0
2020-06-05 15:20:00,28.23,28.3,28.23,28.28,178290.0,28.23,28.3,28.23,28.28,178290.0
2020-06-05 15:30:00,28.27,28.3,28.18,28.23,289575.0,28.27,28.3,28.18,28.23,289575.0
2020-06-05 15:40:00,28.22,28.22,28.02,28.09,307755.0,28.22,28.22,28.02,28.09,307755.0
2020-06-05 15:50:00,28.12,28.14,28.0,28.1,871410.0,28.12,28.14,28.0,28.1,871410.0
2020-06-08 09:30:00,27.62,27.85,27.22,27.29,463675.0,27.62,27.85,27.22,27.29,463675.0
2020-06-08 09:40:00,27.26,27.43,27.07,27.27,273295.0,27.26,27.43,27.07,27.27,273295.0
2020-06-08 09:50:00,27.28,27.32,27.16,27.27,275160.0,27.28,27.32,27.16,27.27,275160.0
2020-06-08 10:00:00,27.25,27.25,27.13,27.2,279765.0,27.25,27.25,27.13,27.2,279765.0
2020-06-08 10:10:00,27.2,27.36,27.17,27.26,255630.0,27.2,27.36,27.17,27.26,255630.0
2020-06-08 10:20:00,27.26,27.39,27.22,27.39,120710.0,27.26,27.39,27.22,27.39,120710.0
2020-06-08 10:30:00,27.38,27.52,27.38,27.46,179665.0,27.38,27.52,27.38,27.46,179665.0
2020-06-08 10:40:00,27.46,27.58,27.41,27.48,103285.0,27.46,27.58,27.41,27.48,103285.0
2020-06-08 10:50:00,27.5,27.53,27.37,27.42,115105.0,27.5,27.53,27.37,27.42,115105.0
2020-06-08 11:00:00,27.42,27.46,27.32,27.35,106580.0,27.42,27.46,27.32,27.35,106580.0
2020-06-08 11:10:00,27.33,27.37,27.26,27.3,98075.0,27.33,27.37,27.26,27.3,98075.0
2020-06-08 11:20:00,27.31,27.57,27.3,27.5,99295.0,27.31,27.57,27.3,27.5,99295.0
2020-06-08 11:30:00,27.49,27.49,27.37,27.41,65035.0,27.49,27.49,27.37,27.41,65035.0
2020-06-08 11:40:00,27.39,27.44,27.34,27.44,68625.0,27.39,27.44,27.34,27.44,68625.0
2020-06-08 11:50:00,27.44,27.45,27.35,27.35,52825.0,27.44,27.45,27.35,27.35,52825.0
2020-06-08 12:00:00,27.36,27.43,27.36,27.4,82085.0,27.36,27.43,27.36,27.4,82085.0
2020-06-08 12:10:00,27.42,27.42,27.28,27.35,230770.0,27.42,27.42,27.28,27.35,230770.0
2020-06-08 12:20:00,27.35,27.42,27.32,27.42,74195.0,27.35,27.42,27.32,27.42,74195.0
2020-06-08 12:30:00,27.42,27.43,27.35,27.41,68200.0,27.42,27.43,27.35,27.41,68200.0
2020-06-08 12:40:00,27.41,27.46,27.41,27.43,143720.0,27.41,27.46,27.41,27.43,143720.0
2020-06-08 12:50:00,27.43,27.44,27.37,27.42,51000.0,27.43,27.44,27.37,27.42,51000.0
2020-06-08 13:00:00,27.42,27.43,27.35,27.38,78900.0,27.42,27.43,27.35,27.38,78900.0
2020-06-08 13:10:00,27.38,27.41,27.35,27.4,48010.0,27.38,27.41,27.35,27.4,48010.0
2020-06-08 13:20:00,27.4,27.47,27.39,27.46,67945.0,27.4,27.47,27.39,27.46,67945.0
2020-06-08 13:30:00,27.46,27.64,27.46,27.64,81680.0,27.46,27.64,27.46,27.64,81680.0
2020-06-08 13:40:00,27.62,27.63,27.58,27.6,39995.0,27.62,27.63,27.58,27.6,39995.0
2020-06-08 13:50:00,27.62,27.62,27.56,27.58,49445.0,27.62,27.62,27.56,27.58,49445.0
2020-06-08 14:00:00,27.58,27.61,27.58,27.58,34345.0,27.58,27.61,27.58,27.58,34345.0
2020-06-08 14:10:00,27.58,27.61,27.56,27.61,91790.0,27.58,27.61,27.56,27.61,91790.0
2020-06-08 14:20:00,27.61,27.63,27.59,27.6,43235.0,27.61,27.63,27.59,27.6,43235.0
2020-06-08 14:30:00,27.59,27.59,27.53,27.55,45875.0,27.59,27.59,27.53,27.55,45875.0
2020-06-08 14:40:00,27.53,27.53,27.46,27.52,62295.0,27.53,27.53,27.46,27.52,62295.0
2020-06-08 14:50:00,27.51,27.57,27.5,27.51,49000.0,27.51,27.57,27.5,27.51,49000.0
2020-06-08 15:00:00,27.51,27.51,27.4,27.44,108890.0,27.51,27.51,27.4,27.44,108890.0
2020-06-08 15:10:00,27.44,27.5,27.41,27.5,68605.0,27.44,27.5,27.41,27.5,68605.0
2020-06-08 15:20:00,27.5,27.5,27.39,27.4,93305.0,27.5,27.5,27.39,27.4,93305.0
2020-06-08 15:30:00,27.4,27.4,27.34,27.38,177970.0,27.4,27.4,27.34,27.38,177970.0
2020-06-08 15:40:00,27.37,27.48,27.37,27.44,166430.0,27.37,27.48,27.37,27.44,166430.0
2020-06-08 15:50:00,27.44,27.52,27.44,27.5,375015.0,27.44,27.52,27.44,27.5,375015.0
2020-06-09 09:30:00,27.48,27.54,27.13,27.28,278705.0,27.48,27.54,27.13,27.28,278705.0
2020-06-09 09:40:00,27.26,27.48,27.22,27.34,163050.0,27.26,27.48,27.22,27.34,163050.0
2020-06-09 09:50:00,27.28,27.54,27.28,27.3,110545.0,27.28,27.54,27.28,27.3,110545.0
2020-06-09 10:00:00,27.31,27.45,27.28,27.31,121715.0,27.31,27.45,27.28,27.31,121715.0
2020-06-09 10:10:00,27.32,27.33,27.12,27.24,125565.0,27.32,27.33,27.12,27.24,125565.0
2020-06-09 10:20:00,27.24,27.24,27.05,27.05,144600.0,27.24,27.24,27.05,27.05,144600.0
2020-06-09 10:30:00,27.06,27.12,27.01,27.04,152520.0,27.06,27.12,27.01,27.04,152520.0
2020-06-09 10:40:00,27.04,27.33,27.04,27.2,115090.0,27.04,27.33,27.04,27.2,115090.0
2020-06-09 10:50:00,27.17,27.39,27.13,27.38,119165.0,27.17,27.39,27.13,27.38,119165.0
2020-06-09 11:00:00,27.38,27.43,27.32,27.36,92085.0,27.38,27.43,27.32,27.36,92085.0
2020-06-09 11:10:00,27.36,27.37,27.17,27.25,79065.0,27.36,27.37,27.17,27.25,79065.0
2020-06-09 11:20:00,27.23,27.28,27.15,27.22,71120.0,27.23,27.28,27.15,27.22,71120.0
2020-06-09 11:30:00,27.22,27.24,27.12,27.14,100415.0,27.22,27.24,27.12,27.14,100415.0
2020-06-09 11:40:00,27.15,27.16,27.04,27.13,111400.0,27.15,27.16,27.04,27.13,111400.0
2020-06-09 11:50:00,27.12,27.15,27.11,27.13,57100.0,27.12,27.15,27.11,27.13,57100.0
2020-06-09 12:00:00,27.13,27.14,27.08,27.09,66140.0,27.13,27.14,27.08,27.09,66140.0
2020-06-09 12:10:00,27.09,27.13,27.06,27.13,66490.0,27.09,27.13,27.06,27.13,66490.0
2020-06-09 12:20:00,27.14,27.16,27.12,27.13,49535.0,27.14,27.16,27.12,27.13,49535.0
2020-06-09 12:30:00,27.13,27.13,27.02,27.11,93430.0,27.13,27.13,27.02,27.11,93430.0
2020-06-09 12:40:00,27.1,27.15,27.08,27.14,49910.0,27.1,27.15,27.08,27.14,49910.0
2020-06-09 12:50:00,27.14,27.18,27.09,27.1,53935.0,27.14,27.18,27.09,27.1,53935.0
2020-06-09 13:00:00,27.11,27.17,27.1,27.15,42455.0,27.11,27.17,27.1,27.15,42455.0
2020-06-09 13:10:00,27.15,27.15,27.05,27.07,47720.0,27.15,27.15,27.05,27.07,47720.0
2020-06-09 13:20:00,27.06,27.15,27.05,27.12,69480.0,27.06,27.15,27.05,27.12,69480.0
2020-06-09 13:30:00,27.13,27.28,27.13,27.25,47340.0,27.13,27.28,27.13,27.25,47340.0
2020-06-09 13:40:00,27.26,27.28,27.23,27.25,56205.0,27.26,27.28,27.23,27.25,56205.0
2020-06-09 13:50:00,27.25,27.37,27.24,27.36,60045.0,27.25,27.37,27.24,27.36,60045.0
2020-06-09 14:00:00,27.36,27.38,27.28,27.35,78575.0,27.36,27.38,27.28,27.35,78575.0
2020-06-09 14:10:00,27.35,27.45,27.34,27.36,99940.0,27.35,27.45,27.34,27.36,99940.0
2020-06-09 14:20:00,27.35,27.38,27.29,27.38,42000.0,27.35,27.38,27.29,27.38,42000.0
2020-06-09 14:30:00,27.38,27.41,27.36,27.39,52025.0,27.38,27.41,27.36,27.39,52025.0
2020-06-09 14:40:00,27.36,27.37,27.28,27.34,46905.0,27.36,27.37,27.28,27.34,46905.0
2020-06-09 14:50:00,27.34,27.34,27.25,27.28,61170.0,27.34,27.34,27.25,27.28,61170.0
2020-06-09 15:00:00,27.28,27.31,27.25,27.31,62435.0,27.28,27.31,27.25,27.31,62435.0
2020-06-09 15:10:00,27.29,27.35,27.27,27.33,54375.0,27.29,27.35,27.27,27.33,54375.0
2020-06-09 15:20:00,27.32,27.34,27.22,27.22,92925.0,27.32,27.34,27.22,27.22,92925.0
2020-06-09 15:30:00,27.22,27.26,27.17,27.22,129315.0,27.22,27.26,27.17,27.22,129315.0
2020-06-09 15:40:00,27.23,27.25,27.14,27.17,130940.0,27.23,27.25,27.14,27.17,130940.0
2020-06-09 15:50:00,27.14,27.2,27.11,27.2,445215.0,27.14,27.2,27.11,27.2,445215.0
2020-06-10 09:30:00,27.47,27.68,27.47,27.59,203565.0,27.47,27.68,27.47,27.59,203565.0
2020-06-10 09:40:00,27.62,27.86,27.61,27.76,143735.0,27.62,27.86,27.61,27.76,143735.0
2020-06-10 09:50:00,27.74,28.0,27.74,27.94,171005.0,27.74,28.0,27.74,27.94,171005.0
2020-06-10 10:00:00,27.95,27.96,27.82,27.88,121365.0,27.95,27.96,27.82,27.88,121365.0
2020-06-10 10:10:00,27.88,27.88,27.75,27.78,87800.0,27.88,27.88,27.75,27.78,87800.0
2020-06-10 10:20:00,27.76,27.83,27.71,27.74,72280.0,27.76,27.83,27.71,27.74,72280.0
2020-06-10 10:30:00,27.76,27.85,27.72,27.82,64655.0,27.76,27.85,27.72,27.82,64655.0
2020-06-10 10:40:00,27.82,27.85,27.8,27.83,49915.0,27.82,27.85,27.8,27.83,49915.0
2020-06-10 10:50:00,27.82,27.84,27.65,27.72,77395.0,27.82,27.84,27.65,27.72,77395.0
2020-06-10 11:00:00,27.73,27.87,27.71,27.82,69865.0,27.73,27.87,27.71,27.82,69865.0
2020-06-10 11:10:00,27.83,27.93,27.8,27.88,52100.0,27.83,27.93,27.8,27.88,52100.0
2020-06-10 11:20:00,27.89,27.93,27.85,27.91,95150.0,27.89,27.93,27.85,27.91,95150.0
2020-06-10 11:30:00,27.91,27.96,27.85,27.9,72175.0,27.91,27.96,27.85,27.9,72175.0
2020-06-10 11:40:00,27.89,27.91,27.79,27.8,38310.0,27.89,27.91,27.79,27.8,38310.0
2020-06-10 11:50:00,27.8,27.84,27.74,27.76,47985.0,27.8,27.84,27.74,27.76,47985.0
2020-06-10 12:00:00,27.75,27.79,27.69,27.7,62770.0,27.75,27.79,27.69,27.7,62770.0
2020-06-10 12:10:00,27.71,27.75,27.7,27.74,38635.0,27.71,27.75,27.7,27.74,38635.0
2020-06-10 12:20:00,27.72,27.8,27.71,27.8,38500.0,27.72,27.8,27.71,27.8,38500.0
2020-06-10 12:30:00,27.81,27.82,27.75,27.79,29695.0,27.81,27.82,27.75,27.79,29695.0
2020-06-10 12:40:00,27.79,27.8,27.67,27.69,46225.0,27.79,27.8,27.67,27.69,46225.0
2020-06-10 12:50:00,27.68,27.7,27.61,27.64,50815.0,27.68,27.7,27.61,27.64,50815.0
2020-06-10 13:00:00,27.64,27.64,27.56,27.59,52055.0,27.64,27.64,27.56,27.59,52055.0
2020-06-10 13:10:00,27.59,27.63,27.51,27.61,50240.0,27.59,27.63,27.51,27.61,50240.0
2020-06-10 13:20:00,27.6,27.63,27.56,27.6,78025.0,27.6,27.63,27.56,27.6,78025.0
2020-06-10 13:30:00,27.61,27.65,27.61,27.62,22045.0,27.61,27.65,27.61,27.62,22045.0
2020-06-10 13:40:00,27.62,27.66,27.58,27.59,29070.0,27.62,27.66,27.58,27.59,29070.0
2020-06-10 13:50:00,27.57,27.6,27.53,27.54,29545.0,27.57,27.6,27.53,27.54,29545.0
2020-06-10 14:00:00,27.6,27.76,27.54,27.61,37365.0,27.6,27.76,27.54,27.61,37365.0
2020-06-10 14:10:00,27.63,27.73,27.63,27.7,64320.0,27.63,27.73,27.63,27.7,64320.0
2020-06-10 14:20:00,27.69,27.76,27.69,27.75,54130.0,27.69,27.76,27.69,27.75,54130.0
2020-06-10 14:30:00,27.77,27.78,27.62,27.64,97305.0,27.77,27.78,27.62,27.64,97305.0
2020-06-10 14:40:00,27.64,27.68,27.55,27.59,81160.0,27.64,27.68,27.55,27.59,81160.0
2020-06-10 14:50:00,27.59,27.63,27.51,27.56,93430.0,27.59,27.63,27.51,27.56,93430.0
2020-06-10 15:00:00,27.56,27.67,27.5,27.66,78805.0,27.56,27.67,27.5,27.66,78805.0
2020-06-10 15:10:00,27.67,27.71,27.64,27.7,61330.0,27.67,27.71,27.64,27.7,61330.0
2020-06-10 15:20:00,27.7,27.79,27.65,27.76,92100.0,27.7,27.79,27.65,27.76,92100.0
2020-06-10 15:30:00,27.77,27.82,27.75,27.81,85885.0,27.77,27.82,27.75,27.81,85885.0
2020-06-10 15:40:00,27.8,27.81,27.66,27.68,129790.0,27.8,27.81,27.66,27.68,129790.0
2020-06-10 15:50:00,27.67,27.68,27.52,27.53,521160.0,27.67,27.68,27.52,27.53,521160.0
2020-06-11 09:30:00,27.29,27.31,27.02,27.05,228865.0,27.29,27.31,27.02,27.05,228865.0
2020-06-11 09:40:00,27.06,27.16,26.84,27.1,150105.0,27.06,27.16,26.84,27.1,150105.0
2020-06-11 09:50:00,27.11,27.14,26.99,27.12,56835.0,27.11,27.14,26.99,27.12,56835.0
2020-06-11 10:00:00,27.15,27.29,27.11,27.25,90385.0,27.15,27.29,27.11,27.25,90385.0
2020-06-11 10:10:00,27.25,27.57,27.25,27.52,125235.0,27.25,27.57,27.25,27.52,125235.0
2020-06-11 10:20:00,27.58,27.59,27.39,27.4,88835.0,27.58,27.59,27.39,27.4,88835.0
2020-06-11 10:30:00,27.41,27.58,27.41,27.54,76080.0,27.41,27.58,27.41,27.54,76080.0
2020-06-11 10:40:00,27.56,27.56,27.43,27.46,140900.0,27.56,27.56,27.43,27.46,140900.0
2020-06-11 10:50:00,27.45,27.48,27.26,27.26,111555.0,27.45,27.48,27.26,27.26,111555.0
2020-06-11 11:00:00,27.29,27.45,27.23,27.39,106305.0,27.29,27.45,27.23,27.39,106305.0
2020-06-11 11:10:00,27.36,27.4,27.26,27.27,66085.0,27.36,27.4,27.26,27.27,66085.0
2020-06-11 11:20:00,27.24,27.34,27.23,27.26,78875.0,27.24,27.34,27.23,27.26,78875.0
2020-06-11 11:30:00,27.26,27.27,27.17,27.2,49160.0,27.26,27.27,27.17,27.2,49160.0
2020-06-11 11:40:00,27.2,27.23,27.08,27.1,61735.0,27.2,27.23,27.08,27.1,61735.0
2020-06-11 11:50:00,27.07,27.12,27.04,27.12,48145.0,27.07,27.12,27.04,27.12,48145.0
2020-06-11 12:00:00,27.11,27.17,27.08,27.13,36040.0,27.11,27.17,27.08,27.13,36040.0
2020-06-11 12:10:00,27.1,27.1,26.94,26.94,41490.0,27.1,27.1,26.94,26.94,41490.0
2020-06-11 12:20:00,26.92,26.96,26.82,26.86,71610.0,26.92,26.96,26.82,26.86,71610.0
2020-06-11 12:30:00,26.86,26.96,26.86,26.91,54620.0,26.86,26.96,26.86,26.91,54620.0
2020-06-11 12:40:00,26.92,26.96,26.69,26.7,68355.0,26.92,26.96,26.69,26.7,68355.0
2020-06-11 12:50:00,26.7,26.73,26.57,26.61,149535.0,26.7,26.73,26.57,26.61,149535.0
2020-06-11 13:00:00,26.6,26.8,26.6,26.77,39065.0,26.6,26.8,26.6,26.77,39065.0
2020-06-11 13:10:00,26.76,26.83,26.7,26.8,41900.0,26.76,26.83,26.7,26.8,41900.0
2020-06-11 13:20:00,26.8,26.86,26.74,26.78,82235.0,26.8,26.86,26.74,26.78,82235.0
2020-06-11 13:30:00,26.79,26.82,26.74,26.75,39550.0,26.79,26.82,26.74,26.75,39550.0
2020-06-11 13:40:00,26.74,26.77,26.68,26.72,65485.0,26.74,26.77,26.68,26.72,65485.0
2020-06-11 13:50:00,26.7,26.85,26.69,26.77,37375.0,26.7,26.85,26.69,26.77,37375.0
2020-06-11 14:00:00,26.77,26.8,26.62,26.62,72970.0,26.77,26.8,26.62,26.62,72970.0
2020-06-11 14:10:00,26.62,26.66,26.51,26.52,65945.0,26.62,26.66,26.51,26.52,65945.0
2020-06-11 14:20:00,26.51,26.61,26.51,26.58,49195.0,26.51,26.61,26.51,26.58,49195.0
2020-06-11 14:30:00,26.58,26.61,26.41,26.43,69295.0,26.58,26.61,26.41,26.43,69295.0
2020-06-11 14:40:00,26.42,26.43,26.31,26.35,69710.0,26.42,26.43,26.31,26.35,69710.0
2020-06-11 14:50:00,26.35,26.36,26.27,26.35,85805.0,26.35,26.36,26.27,26.35,85805.0
2020-06-11 15:00:00,26.36,26.48,26.31,26.42,75340.0,26.36,26.48,26.31,26.42,75340.0
2020-06-11 15:10:00,26.41,26.51,26.35,26.4,96195.0,26.41,26.51,26.35,26.4,96195.0
2020-06-11 15:20:00,26.39,26.4,26.29,26.33,95070.0,26.39,26.4,26.29,26.33,95070.0
2020-06-11 15:30:00,26.32,26.44,26.28,26.43,160810.0,26.32,26.44,26.28,26.43,160810.0
2020-06-11 15:40:00,26.42,26.58,26.41,26.44,160435.0,26.42,26.58,26.41,26.44,160435.0
2020-06-11 15:50:00,26.43,26.44,26.31,26.35,411125.0,26.43,26.44,26.31,26.35,411125.0
2020-06-12 09:30:00,26.77,27.06,26.74,26.92,176195.0,26.77,27.06,26.74,26.92,176195.0
2020-06-12 09:40:00,26.89,27.16,26.89,26.93,131000.0,26.89,27.16,26.89,26.93,131000.0
2020-06-12 09:50:00,26.93,27.14,26.87,27.0,65895.0,26.93,27.14,26.87,27.0,65895.0
2020-06-12 10:00:00,26.97,26.99,26.81,26.81,64105.0,26.97,26.99,26.81,26.81,64105.0
2020-06-12 10:10:00,26.81,26.9,26.72,26.74,72695.0,26.81,26.9,26.72,26.74,72695.0
2020-06-12 10:20:00,26.77,26.86,26.74,26.74,50390.0,26.77,26.86,26.74,26.74,50390.0
2020-06-12 10:30:00,26.76,26.8,26.68,26.7,42290.0,26.76,26.8,26.68,26.7,42290.0
2020-06-12 10:40:00,26.69,26.72,26.56,26.59,69875.0,26.69,26.72,26.56,26.59,69875.0
2020-06-12 10:50:00,26.56,26.56,26.32,26.33,31135.0,26.56,26.56,26.32,26.33,31135.0
2020-06-12 11:00:00,26.3,26.38,26.15,26.38,104265.0,26.3,26.38,26.15,26.38,104265.0
2020-06-12 11:10:00,26.37,26.37,26.13,26.14,70140.0,26.37,26.37,26.13,26.14,70140.0
2020-06-12 11:20:00,26.17,26.32,26.12,26.3,92265.0,26.17,26.32,26.12,26.3,92265.0
2020-06-12 11:30:00,26.27,26.42,26.17,26.38,98195.0,26.27,26.42,26.17,26.38,98195.0
2020-06-12 11:40:00,26.37,26.42,26.3,26.41,42670.0,26.37,26.42,26.3,26.41,42670.0
2020-06-12 11:50:00,26.4,26.47,26.35,26.47,37705.0,26.4,26.47,26.35,26.47,37705.0
2020-06-12 12:00:00,26.44,26.52,26.44,26.47,37250.0,26.44,26.52,26.44,26.47,37250.0
2020-06-12 12:10:00,26.44,26.44,26.34,26.4,18035.0,26.44,26.44,26.34,26.4,18035.0
2020-06-12 12:20:00,26.39,26.46,26.29,26.33,42130.0,26.39,26.46,26.29,26.33,42130.0
2020-06-12 12:30:00,26.31,26.31,26.13,26.14,93960.0,26.31,26.31,26.13,26.14,93960.0
2020-06-12 12:40:00,26.16,26.22,26.12,26.13,37680.0,26.16,26.22,26.12,26.13,37680.0
2020-06-12 12:50:00,26.15,26.27,26.15,26.22,23575.0,26.15,26.27,26.15,26.22,23575.0
2020-06-12 13:00:00,26.23,26.24,26.08,26.13,62305.0,26.23,26.24,26.08,26.13,62305.0
2020-06-12 13:10:00,26.12,26.14,26.03,26.04,59675.0,26.12,26.14,26.03,26.04,59675.0
2020-06-12 13:20:00,26.03,26.08,25.96,26.0,107155.0,26.03,26.08,25.96,26.0,107155.0
2020-06-12 13:30:00,26.02,26.03,25.87,25.9,87130.0,26.02,26.03,25.87,25.9,87130.0
2020-06-12 13:40:00,25.86,25.98,25.72,25.79,90945.0,25.86,25.98,25.72,25.79,90945.0
2020-06-12 13:50:00,25.8,25.83,25.68,25.68,69165.0,25.8,25.83,25.68,25.68,69165.0
2020-06-12 14:00:00,25.68,25.84,25.65,25.67,65985.0,25.68,25.84,25.65,25.67,65985.0
2020-06-12 14:10:00,25.68,25.91,25.68,25.79,53025.0,25.68,25.91,25.68,25.79,53025.0
2020-06-12 14:20:00,25.81,25.92,25.79,25.9,44095.0,25.81,25.92,25.79,25.9,44095.0
2020-06-12 14:30:00,25.9,26.11,25.9,25.94,78445.0,25.9,26.11,25.9,25.94,78445.0
2020-06-12 14:40:00,25.95,25.95,25.85,25.88,87835.0,25.95,25.95,25.85,25.88,87835.0
2020-06-12 14:50:00,25.9,25.95,25.81,25.92,52850.0,25.9,25.95,25.81,25.92,52850.0
2020-06-12 15:00:00,25.94,26.06,25.94,26.01,61835.0,25.94,26.06,25.94,26.01,61835.0
2020-06-12 15:10:00,26.02,26.11,25.93,25.95,50715.0,26.02,26.11,25.93,25.95,50715.0
2020-06-12 15:20:00,25.98,26.0,25.82,25.87,81525.0,25.98,26.0,25.82,25.87,81525.0
2020-06-12 15:30:00,25.86,25.95,25.78,25.91,153395.0,25.86,25.95,25.78,25.91,153395.0
2020-06-12 15:40:00,25.92,26.04,25.86,26.04,140555.0,25.92,26.04,25.86,26.04,140555.0
2020-06-12 15:50:00,26.05,26.14,26.01,26.06,362270.0,26.05,26.14,26.01,26.06,362270.0
2020-06-15 09:30:00,25.68,25.87,25.38,25.75,247820.0,25.68,25.87,25.38,25.75,247820.0
2020-06-15 09:40:00,25.77,25.82,25.64,25.7,112395.0,25.77,25.82,25.64,25.7,112395.0
2020-06-15 09:50:00,25.7,26.07,25.69,25.97,104580.0,25.7,26.07,25.69,25.97,104580.0
2020-06-15 10:00:00,25.97,26.31,25.93,26.3,123375.0,25.97,26.31,25.93,26.3,123375.0
2020-06-15 10:10:00,26.3,26.48,26.23,26.48,149135.0,26.3,26.48,26.23,26.48,149135.0
2020-06-15 10:20:00,26.45,26.47,26.19,26.43,795830.0,26.45,26.47,26.19,26.43,795830.0
2020-06-15 10:30:00,26.4,26.78,26.36,26.67,880380.0,26.4,26.78,26.36,26.67,880380.0
2020-06-15 10:40:00,26.65,27.02,26.53,27.01,333835.0,26.65,27.02,26.53,27.01,333835.0
2020-06-15 10:50:00,27.0,27.0,26.84,26.84,133545.0,27.0,27.0,26.84,26.84,133545.0
2020-06-15 11:00:00,26.86,27.01,26.84,26.95,242945.0,26.86,27.01,26.84,26.95,242945.0
2020-06-15 11:10:00,26.95,26.98,26.78,26.97,107010.0,26.95,26.98,26.78,26.97,107010.0
2020-06-15 11:20:00,26.96,27.14,26.91,26.94,211380.0,26.96,27.14,26.91,26.94,211380.0
2020-06-15 11:30:00,26.96,27.03,26.87,27.0,105490.0,26.96,27.03,26.87,27.0,105490.0
2020-06-15 11:40:00,26.98,27.02,26.92,26.95,82605.0,26.98,27.02,26.92,26.95,82605.0
2020-06-15 11:50:00,26.96,27.01,26.89,26.93,117065.0,26.96,27.01,26.89,26.93,117065.0
2020-06-15 12:00:00,26.96,27.13,26.96,27.07,132325.0,26.96,27.13,26.96,27.07,132325.0
2020-06-15 12:10:00,27.09,27.09,26.98,27.03,85800.0,27.09,27.09,26.98,27.03,85800.0
2020-06-15 12:20:00,27.02,27.07,26.97,26.97,80865.0,27.02,27.07,26.97,26.97,80865.0
2020-06-15 12:30:00,26.97,26.98,26.85,26.92,72640.0,26.97,26.98,26.85,26.92,72640.0
2020-06-15 12:40:00,26.91,27.0,26.91,26.91,80960.0,26.91,27.0,26.91,26.91,80960.0
2020-06-15 12:50:00,26.89,26.92,26.83,26.89,74105.0,26.89,26.92,26.83,26.89,74105.0
2020-06-15 13:00:00,26.91,26.94,26.82,26.9,119680.0,26.91,26.94,26.82,26.9,119680.0
2020-06-15 13:10:00,26.91,27.1,26.91,27.08,116290.0,26.91,27.1,26.91,27.08,116290.0
2020-06-15 13:20:00,27.08,27.1,27.03,27.05,79305.0,27.08,27.1,27.03,27.05,79305.0
2020-06-15 13:30:00,27.06,27.15,27.03,27.13,81095.0,27.06,27.15,27.03,27.13,81095.0
2020-06-15 13:40:00,27.12,27.13,27.04,27.04,54160.0,27.12,27.13,27.04,27.04,54160.0
2020-06-15 13:50:00,27.05,27.11,27.05,27.1,63595.0,27.05,27.11,27.05,27.1,63595.0
2020-06-15 14:00:00,27.09,27.36,27.09,27.28,148810.0,27.09,27.36,27.09,27.28,148810.0
2020-06-15 14:10:00,27.27,27.4,27.2,27.4,69320.0,27.27,27.4,27.2,27.4,69320.0
2020-06-15 14:20:00,27.39,27.43,27.29,27.32,134305.0,27.39,27.43,27.29,27.32,134305.0
2020-06-15 14:30:00,27.32,27.38,27.24,27.38,84540.0,27.32,27.38,27.24,27.38,84540.0
2020-06-15 14:40:00,27.37,27.45,27.34,27.43,175905.0,27.37,27.45,27.34,27.43,175905.0
2020-06-15 14:50:00,27.44,27.46,27.32,27.32,130200.0,27.44,27.46,27.32,27.32,130200.0
2020-06-15 15:00:00,27.33,27.39,27.26,27.3,155275.0,27.33,27.39,27.26,27.3,155275.0
2020-06-15 15:10:00,27.31,27.35,27.23,27.25,175920.0,27.31,27.35,27.23,27.25,175920.0
2020-06-15 15:20:00,27.24,27.28,27.18,27.2,178180.0,27.24,27.28,27.18,27.2,178180.0
2020-06-15 15:30:00,27.21,27.24,27.13,27.14,178570.0,27.21,27.24,27.13,27.14,178570.0
2020-06-15 15:40:00,27.14,27.24,27.1,27.19,238985.0,27.14,27.24,27.1,27.19,238985.0
2020-06-15 15:50:00,27.18,27.26,27.11,27.18,551020.0,27.18,27.26,27.11,27.18,551020.0
2020-06-16 09:30:00,27.86,28.0,27.34,27.34,367660.0,27.86,28.0,27.34,27.34,367660.0
2020-06-16 09:40:00,27.37,27.53,27.37,27.4,161920.0,27.37,27.53,27.37,27.4,161920.0
2020-06-16 09:50:00,27.36,27.45,27.27,27.3,160790.0,27.36,27.45,27.27,27.3,160790.0
2020-06-16 10:00:00,27.27,27.37,27.23,27.28,135770.0,27.27,27.37,27.23,27.28,135770.0
2020-06-16 10:10:00,27.29,27.39,27.22,27.3,228110.0,27.29,27.39,27.22,27.3,228110.0
2020-06-16 10:20:00,27.28,27.39,27.23,27.31,102810.0,27.28,27.39,27.23,27.31,102810.0
2020-06-16 10:30:00,27.34,27.46,27.31,27.42,85590.0,27.34,27.46,27.31,27.42,85590.0
2020-06-16 10:40:00,27.39,27.53,27.36,27.5,111035.0,27.39,27.53,27.36,27.5,111035.0
2020-06-16 10:50:00,27.47,27.47,27.29,27.31,133120.0,27.47,27.47,27.29,27.31,133120.0
2020-06-16 11:00:00,27.25,27.27,27.07,27.2,99080.0,27.25,27.27,27.07,27.2,99080.0
2020-06-16 11:10:00,27.23,27.44,27.14,27.4,175900.0,27.23,27.44,27.14,27.4,175900.0
2020-06-16 11:20:00,27.4,27.56,27.3,27.32,96225.0,27.4,27.56,27.3,27.32,96225.0
2020-06-16 11:30:00,27.31,27.38,27.18,27.26,31575.0,27.31,27.38,27.18,27.26,31575.0
2020-06-16 11:40:00,27.24,27.39,27.24,27.31,30050.0,27.24,27.39,27.24,27.31,30050.0
2020-06-16 11:50:00,27.36,27.4,27.26,27.27,44045.0,27.36,27.4,27.26,27.27,44045.0
2020-06-16 12:00:00,27.28,27.32,27.22,27.22,52570.0,27.28,27.32,27.22,27.22,52570.0
2020-06-16 12:10:00,27.23,27.3,27.23,27.29,56250.0,27.23,27.3,27.23,27.29,56250.0
2020-06-16 12:20:00,27.33,27.34,27.27,27.31,22870.0,27.33,27.34,27.27,27.31,22870.0
2020-06-16 12:30:00,27.33,27.42,27.32,27.42,48020.0,27.33,27.42,27.32,27.42,48020.0
2020-06-16 12:40:00,27.43,27.45,27.4,27.4,28340.0,27.43,27.45,27.4,27.4,28340.0
2020-06-16 12:50:00,27.42,27.48,27.42,27.46,31165.0,27.42,27.48,27.42,27.46,31165.0
2020-06-16 13:00:00,27.47,27.49,27.44,27.46,32660.0,27.47,27.49,27.44,27.46,32660.0
2020-06-16 13:10:00,27.47,27.52,27.42,27.52,53450.0,27.47,27.52,27.42,27.52,53450.0
2020-06-16 13:20:00,27.52,27.52,27.41,27.41,62900.0,27.52,27.52,27.41,27.41,62900.0
2020-06-16 13:30:00,27.38,27.39,27.26,27.27,49635.0,27.38,27.39,27.26,27.27,49635.0
2020-06-16 13:40:00,27.27,27.34,27.27,27.3,85070.0,27.27,27.34,27.27,27.3,85070.0
2020-06-16 13:50:00,27.3,27.37,27.26,27.28,125580.0,27.3,27.37,27.26,27.28,125580.0
2020-06-16 14:00:00,27.28,27.33,27.27,27.33,67760.0,27.28,27.33,27.27,27.33,67760.0
2020-06-16 14:10:00,27.33,27.4,27.33,27.38,57870.0,27.33,27.4,27.33,27.38,57870.0
2020-06-16 14:20:00,27.38,27.39,27.19,27.21,107330.0,27.38,27.39,27.19,27.21,107330.0
2020-06-16 14:30:00,27.23,27.34,27.18,27.24,107910.0,27.23,27.34,27.18,27.24,107910.0
2020-06-16 14:40:00,27.23,27.28,27.17,27.27,36865.0,27.23,27.28,27.17,27.27,36865.0
2020-06-16 14:50:00,27.27,27.34,27.26,27.29,65305.0,27.27,27.34,27.26,27.29,65305.0
2020-06-16 15:00:00,27.3,27.36,27.16,27.17,80880.0,27.3,27.36,27.16,27.17,80880.0
2020-06-16 15:10:00,27.18,27.23,27.16,27.16,76040.0,27.18,27.23,27.16,27.16,76040.0
2020-06-16 15:20:00,27.18,27.32,27.17,27.32,119975.0,27.18,27.32,27.17,27.32,119975.0
2020-06-16 15:30:00,27.3,27.42,27.28,27.33,139705.0,27.3,27.42,27.28,27.33,139705.0
2020-06-16 15:40:00,27.34,27.38,27.21,27.26,76435.0,27.34,27.38,27.21,27.26,76435.0
2020-06-16 15:50:00,27.25,27.37,27.22,27.35,281895.0,27.25,27.37,27.22,27.35,281895.0
2020-06-17 09:30:00,27.55,27.75,27.45,27.62,173245.0,27.55,27.75,27.45,27.62,173245.0
2020-06-17 09:40:00,27.62,27.77,27.59,27.64,143305.0,27.62,27.77,27.59,27.64,143305.0
2020-06-17 09:50:00,27.64,27.67,27.36,27.4,90020.0,27.64,27.67,27.36,27.4,90020.0
2020-06-17 10:00:00,27.39,27.51,27.39,27.5,104080.0,27.39,27.51,27.39,27.5,104080.0
2020-06-17 10:10:00,27.47,27.54,27.38,27.4,73345.0,27.47,27.54,27.38,27.4,73345.0
2020-06-17 10:20:00,27.42,27.45,27.29,27.32,55920.0,27.42,27.45,27.29,27.32,55920.0
2020-06-17 10:30:00,27.33,27.52,27.32,27.5,44060.0,27.33,27.52,27.32,27.5,44060.0
2020-06-17 10:40:00,27.46,27.47,27.39,27.39,52735.0,27.46,27.47,27.39,27.39,52735.0
2020-06-17 10:50:00,27.39,27.62,27.38,27.6,53230.0,27.39,27.62,27.38,27.6,53230.0
2020-06-17 11:00:00,27.65,27.65,27.58,27.64,40920.0,27.65,27.65,27.58,27.64,40920.0
2020-06-17 11:10:00,27.64,27.7,27.53,27.53,65615.0,27.64,27.7,27.53,27.53,65615.0
2020-06-17 11:20:00,27.55,27.55,27.47,27.5,33190.0,27.55,27.55,27.47,27.5,33190.0
2020-06-17 11:30:00,27.51,27.55,27.49,27.49,32310.0,27.51,27.55,27.49,27.49,32310.0
2020-06-17 11:40:00,27.49,27.5,27.33,27.35,65830.0,27.49,27.5,27.33,27.35,65830.0
2020-06-17 11:50:00,27.34,27.48,27.34,27.48,58415.0,27.34,27.48,27.34,27.48,58415.0
2020-06-17 12:00:00,27.5,27.54,27.46,27.49,109500.0,27.5,27.54,27.46,27.49,109500.0
2020-06-17 12:10:00,27.52,27.53,27.45,27.48,49215.0,27.52,27.53,27.45,27.48,49215.0
2020-06-17 12:20:00,27.47,27.5,27.45,27.5,57390.0,27.47,27.5,27.45,27.5,57390.0
2020-06-17 12:30:00,27.49,27.55,27.48,27.49,48770.0,27.49,27.55,27.48,27.49,48770.0
2020-06-17 12:40:00,27.5,27.5,27.45,27.47,55685.0,27.5,27.5,27.45,27.47,55685.0
2020-06-17 12:50:00,27.47,27.49,27.43,27.43,47400.0,27.47,27.49,27.43,27.43,47400.0
2020-06-17 13:00:00,27.42,27.46,27.42,27.46,39945.0,27.42,27.46,27.42,27.46,39945.0
2020-06-17 13:10:00,27.45,27.46,27.4,27.42,37910.0,27.45,27.46,27.4,27.42,37910.0
2020-06-17 13:20:00,27.42,27.42,27.36,27.37,31870.0,27.42,27.42,27.36,27.37,31870.0
2020-06-17 13:30:00,27.37,27.37,27.32,27.35,43220.0,27.37,27.37,27.32,27.35,43220.0
2020-06-17 13:40:00,27.33,27.33,27.24,27.26,53755.0,27.33,27.33,27.24,27.26,53755.0
2020-06-17 13:50:00,27.25,27.25,27.21,27.21,100705.0,27.25,27.25,27.21,27.21,100705.0
2020-06-17 14:00:00,27.22,27.27,27.17,27.24,63150.0,27.22,27.27,27.17,27.24,63150.0
2020-06-17 14:10:00,27.23,27.28,27.18,27.19,42660.0,27.23,27.28,27.18,27.19,42660.0
2020-06-17 14:20:00,27.2,27.3,27.2,27.3,62325.0,27.2,27.3,27.2,27.3,62325.0
2020-06-17 14:30:00,27.3,27.36,27.3,27.33,67180.0,27.3,27.36,27.3,27.33,67180.0
2020-06-17 14:40:00,27.33,27.38,27.28,27.28,135235.0,27.33,27.38,27.28,27.28,135235.0
2020-06-17 14:50:00,27.28,27.34,27.22,27.25,48865.0,27.28,27.34,27.22,27.25,48865.0
2020-06-17 15:00:00,27.22,27.26,27.17,27.25,49235.0,27.22,27.26,27.17,27.25,49235.0
2020-06-17 15:10:00,27.22,27.26,27.22,27.22,52750.0,27.22,27.26,27.22,27.22,52750.0
2020-06-17 15:20:00,27.21,27.21,27.09,27.12,82470.0,27.21,27.21,27.09,27.12,82470.0
2020-06-17 15:30:00,27.13,27.18,27.08,27.14,76040.0,27.13,27.18,27.08,27.14,76040.0
2020-06-17 15:40:00,27.14,27.14,26.96,26.98,386210.0,27.14,27.14,26.96,26.98,386210.0
2020-06-17 15:50:00,26.96,27.15,26.96,27.11,298410.0,26.96,27.15,26.96,27.11,298410.0
2020-06-18 09:30:00,27.04,27.4,27.04,27.39,202080.0,27.04,27.4,27.04,27.39,202080.0
2020-06-18 09:40:00,27.31,27.36,27.19,27.24,89975.0,27.31,27.36,27.19,27.24,89975.0
2020-06-18 09:50:00,27.24,27.31,27.14,27.14,94745.0,27.24,27.31,27.14,27.14,94745.0
2020-06-18 10:00:00,27.13,27.23,27.12,27.21,86140.0,27.13,27.23,27.12,27.21,86140.0
2020-06-18 10:10:00,27.22,27.23,27.08,27.13,112710.0,27.22,27.23,27.08,27.13,112710.0
2020-06-18 10:20:00,27.12,27.14,27.04,27.09,44555.0,27.12,27.14,27.04,27.09,44555.0
2020-06-18 10:30:00,27.09,27.15,26.99,27.08,70580.0,27.09,27.15,26.99,27.08,70580.0
2020-06-18 10:40:00,27.09,27.17,27.06,27.15,54970.0,27.09,27.17,27.06,27.15,54970.0
2020-06-18 10:50:00,27.16,27.16,27.09,27.14,103015.0,27.16,27.16,27.09,27.14,103015.0
2020-06-18 11:00:00,27.15,27.2,27.13,27.2,73900.0,27.15,27.2,27.13,27.2,73900.0
2020-06-18 11:10:00,27.2,27.23,27.14,27.15,78225.0,27.2,27.23,27.14,27.15,78225.0
2020-06-18 11:20:00,27.16,27.17,27.06,27.07,53385.0,27.16,27.17,27.06,27.07,53385.0
2020-06-18 11:30:00,27.1,27.1,27.01,27.04,80760.0,27.1,27.1,27.01,27.04,80760.0
2020-06-18 11:40:00,27.04,27.17,27.03,27.17,45505.0,27.04,27.17,27.03,27.17,45505.0
2020-06-18 11:50:00,27.17,27.19,27.1,27.1,45480.0,27.17,27.19,27.1,27.1,45480.0
2020-06-18 12:00:00,27.12,27.17,27.11,27.14,38330.0,27.12,27.17,27.11,27.14,38330.0
2020-06-18 12:10:00,27.15,27.15,27.1,27.11,54560.0,27.15,27.15,27.1,27.11,54560.0
2020-06-18 12:20:00,27.12,27.12,27.05,27.08,52030.0,27.12,27.12,27.05,27.08,52030.0
2020-06-18 12:30:00,27.08,27.08,27.02,27.02,31890.0,27.08,27.08,27.02,27.02,31890.0
2020-06-18 12:40:00,27.02,27.02,26.96,27.01,190505.0,27.02,27.02,26.96,27.01,190505.0
2020-06-18 12:50:00,27.02,27.07,26.99,27.01,68155.0,27.02,27.07,26.99,27.01,68155.0
2020-06-18 13:00:00,27.01,27.01,26.94,26.96,110775.0,27.01,27.01,26.94,26.96,110775.0
2020-06-18 13:10:00,26.96,26.98,26.94,26.97,42625.0,26.96,26.98,26.94,26.97,42625.0
2020-06-18 13:20:00,26.97,26.97,26.91,26.94,46770.0,26.97,26.97,26.91,26.94,46770.0
2020-06-18 13:30:00,26.95,27.04,26.95,27.01,61050.0,26.95,27.04,26.95,27.01,61050.0
2020-06-18 13:40:00,27.03,27.1,27.02,27.1,58540.0,27.03,27.1,27.02,27.1,58540.0
2020-06-18 13:50:00,27.1,27.13,27.08,27.09,48085.0,27.1,27.13,27.08,27.09,48085.0
2020-06-18 14:00:00,27.08,27.08,26.99,27.01,59180.0,27.08,27.08,26.99,27.01,59180.0
2020-06-18 14:10:00,27.02,27.04,27.0,27.04,43770.0,27.02,27.04,27.0,27.04,43770.0
2020-06-18 14:20:00,27.03,27.03,26.99,27.02,60555.0,27.03,27.03,26.99,27.02,60555.0
2020-06-18 14:30:00,27.01,27.09,27.0,27.05,131770.0,27.01,27.09,27.0,27.05,131770.0
2020-06-18 14:40:00,27.06,27.06,27.02,27.02,59205.0,27.06,27.06,27.02,27.02,59205.0
2020-06-18 14:50:00,27.03,27.05,27.0,27.01,70560.0,27.03,27.05,27.0,27.01,70560.0
2020-06-18 15:00:00,27.01,27.03,26.97,27.01,68160.0,27.01,27.03,26.97,27.01,68160.0
2020-06-18 15:10:00,27.0,27.01,26.96,27.01,60980.0,27.0,27.01,26.96,27.01,60980.0
2020-06-18 15:20:00,27.01,27.11,26.99,27.11,69920.0,27.01,27.11,26.99,27.11,69920.0
2020-06-18 15:30:00,27.1,27.13,27.06,27.09,110805.0,27.1,27.13,27.06,27.09,110805.0
2020-06-18 15:40:00,27.09,27.11,27.08,27.09,91875.0,27.09,27.11,27.08,27.09,91875.0
2020-06-18 15:50:00,27.09,27.17,27.06,27.13,369525.0,27.09,27.17,27.06,27.13,369525.0
2020-06-19 09:30:00,27.44,27.67,27.15,27.27,582980.0,27.44,27.67,27.15,27.27,582980.0
2020-06-19 09:40:00,27.26,27.32,27.15,27.32,114135.0,27.26,27.32,27.15,27.32,114135.0
2020-06-19 09:50:00,27.29,27.29,27.13,27.13,94895.0,27.29,27.29,27.13,27.13,94895.0
2020-06-19 10:00:00,27.15,27.15,26.99,27.0,166695.0,27.15,27.15,26.99,27.0,166695.0
2020-06-19 10:10:00,27.0,27.01,26.82,26.83,198545.0,27.0,27.01,26.82,26.83,198545.0
2020-06-19 10:20:00,26.83,26.86,26.8,26.83,129560.0,26.83,26.86,26.8,26.83,129560.0
2020-06-19 10:30:00,26.81,27.13,26.79,27.09,109215.0,26.81,27.13,26.79,27.09,109215.0
2020-06-19 10:40:00,27.08,27.11,27.01,27.11,48475.0,27.08,27.11,27.01,27.11,48475.0
2020-06-19 10:50:00,27.11,27.11,26.96,27.06,66750.0,27.11,27.11,26.96,27.06,66750.0
2020-06-19 11:00:00,27.07,27.18,27.06,27.11,82485.0,27.07,27.18,27.06,27.11,82485.0
2020-06-19 11:10:00,27.11,27.22,27.1,27.15,83725.0,27.11,27.22,27.1,27.15,83725.0
2020-06-19 11:20:00,27.12,27.25,27.1,27.19,114925.0,27.12,27.25,27.1,27.19,114925.0
2020-06-19 11:30:00,27.19,27.21,27.14,27.15,49500.0,27.19,27.21,27.14,27.15,49500.0
2020-06-19 11:40:00,27.15,27.28,27.15,27.28,55310.0,27.15,27.28,27.15,27.28,55310.0
2020-06-19 11:50:00,27.27,27.34,27.24,27.24,75915.0,27.27,27.34,27.24,27.24,75915.0
2020-06-19 12:00:00,27.26,27.27,27.17,27.19,50005.0,27.26,27.27,27.17,27.19,50005.0
2020-06-19 12:10:00,27.19,27.21,26.92,26.92,94900.0,27.19,27.21,26.92,26.92,94900.0
2020-06-19 12:20:00,26.92,27.06,26.89,27.06,56625.0,26.92,27.06,26.89,27.06,56625.0
2020-06-19 12:30:00,27.07,27.11,27.02,27.05,68210.0,27.07,27.11,27.02,27.05,68210.0
2020-06-19 12:40:00,27.05,27.12,27.01,27.12,54290.0,27.05,27.12,27.01,27.12,54290.0
2020-06-19 12:50:00,27.11,27.18,27.08,27.18,67755.0,27.11,27.18,27.08,27.18,67755.0
2020-06-19 13:00:00,27.19,27.19,27.12,27.14,56915.0,27.19,27.19,27.12,27.14,56915.0
2020-06-19 13:10:00,27.14,27.19,27.04,27.05,111505.0,27.14,27.19,27.04,27.05,111505.0
2020-06-19 13:20:00,27.05,27.05,26.92,26.99,92015.0,27.05,27.05,26.92,26.99,92015.0
2020-06-19 13:30:00,26.98,27.02,26.86,27.01,72565.0,26.98,27.02,26.86,27.01,72565.0
2020-06-19 13:40:00,26.99,27.07,26.97,26.98,73510.0,26.99,27.07,26.97,26.98,73510.0
2020-06-19 13:50:00,27.0,27.01,26.91,26.93,50385.0,27.0,27.01,26.91,26.93,50385.0
2020-06-19 14:00:00,26.94,26.98,26.87,26.88,93980.0,26.94,26.98,26.87,26.88,93980.0
2020-06-19 14:10:00,26.86,26.87,26.69,26.69,172680.0,26.86,26.87,26.69,26.69,172680.0
2020-06-19 14:20:00,26.7,26.8,26.69,26.8,98365.0,26.7,26.8,26.69,26.8,98365.0
2020-06-19 14:30:00,26.8,26.95,26.75,26.93,93105.0,26.8,26.95,26.75,26.93,93105.0
2020-06-19 14:40:00,26.93,26.95,26.89,26.92,70785.0,26.93,26.95,26.89,26.92,70785.0
2020-06-19 14:50:00,26.93,26.99,26.91,26.93,66885.0,26.93,26.99,26.91,26.93,66885.0
2020-06-19 15:00:00,26.92,26.99,26.91,26.93,85840.0,26.92,26.99,26.91,26.93,85840.0
2020-06-19 15:10:00,26.93,27.08,26.89,27.08,135250.0,26.93,27.08,26.89,27.08,135250.0
2020-06-19 15:20:00,27.08,27.1,27.03,27.06,161320.0,27.08,27.1,27.03,27.06,161320.0
2020-06-19 15:30:00,27.06,27.16,27.05,27.12,210910.0,27.06,27.16,27.05,27.12,210910.0
2020-06-19 15:40:00,27.12,27.22,27.11,27.14,275070.0,27.12,27.22,27.11,27.14,275070.0
2020-06-19 15:50:00,27.16,27.53,27.15,27.34,1330325.0,27.16,27.53,27.15,27.34,1330325.0
2020-06-22 09:30:00,27.53,27.86,27.32,27.62,435490.0,27.53,27.86,27.32,27.62,435490.0
2020-06-22 09:40:00,27.73,27.96,27.64,27.83,246330.0,27.73,27.96,27.64,27.83,246330.0
2020-06-22 09:50:00,27.83,28.35,27.78,28.32,534155.0,27.83,28.35,27.78,28.32,534155.0
2020-06-22 10:00:00,28.35,28.56,28.31,28.56,558605.0,28.35,28.56,28.31,28.56,558605.0
2020-06-22 10:10:00,28.55,28.85,28.47,28.77,489745.0,28.55,28.85,28.47,28.77,489745.0
2020-06-22 10:20:00,28.79,28.81,28.49,28.58,270170.0,28.79,28.81,28.49,28.58,270170.0
2020-06-22 10:30:00,28.62,28.7,28.37,28.5,193995.0,28.62,28.7,28.37,28.5,193995.0
2020-06-22 10:40:00,28.51,28.76,28.5,28.63,190470.0,28.51,28.76,28.5,28.63,190470.0
2020-06-22 10:50:00,28.59,28.61,28.32,28.35,137755.0,28.59,28.61,28.32,28.35,137755.0
2020-06-22 11:00:00,28.35,28.44,28.24,28.35,236465.0,28.35,28.44,28.24,28.35,236465.0
2020-06-22 11:10:00,28.36,28.51,28.3,28.48,210490.0,28.36,28.51,28.3,28.48,210490.0
2020-06-22 11:20:00,28.48,28.48,28.36,28.42,93385.0,28.48,28.48,28.36,28.42,93385.0
2020-06-22 11:30:00,28.42,28.46,28.34,28.42,81840.0,28.42,28.46,28.34,28.42,81840.0
2020-06-22 11:40:00,28.41,28.54,28.4,28.49,130610.0,28.41,28.54,28.4,28.49,130610.0
2020-06-22 11:50:00,28.5,28.54,28.46,28.48,81735.0,28.5,28.54,28.46,28.48,81735.0
2020-06-22 12:00:00,28.49,28.71,28.49,28.64,128325.0,28.49,28.71,28.49,28.64,128325.0
2020-06-22 12:10:00,28.65,28.79,28.63,28.76,188295.0,28.65,28.79,28.63,28.76,188295.0
2020-06-22 12:20:00,28.76,28.77,28.64,28.71,112080.0,28.76,28.77,28.64,28.71,112080.0
2020-06-22 12:30:00,28.72,28.77,28.65,28.73,71120.0,28.72,28.77,28.65,28.73,71120.0
2020-06-22 12:40:00,28.71,28.79,28.69,28.76,131995.0,28.71,28.79,28.69,28.76,131995.0
2020-06-22 12:50:00,28.76,28.76,28.68,28.69,99490.0,28.76,28.76,28.68,28.69,99490.0
2020-06-22 13:00:00,28.68,28.69,28.54,28.55,97575.0,28.68,28.69,28.54,28.55,97575.0
2020-06-22 13:10:00,28.55,28.59,28.53,28.56,88885.0,28.55,28.59,28.53,28.56,88885.0
2020-06-22 13:20:00,28.56,28.61,28.56,28.57,67670.0,28.56,28.61,28.56,28.57,67670.0
2020-06-22 13:30:00,28.55,28.58,28.47,28.47,96530.0,28.55,28.58,28.47,28.47,96530.0
2020-06-22 13:40:00,28.47,28.56,28.46,28.56,64425.0,28.47,28.56,28.46,28.56,64425.0
2020-06-22 13:50:00,28.57,28.57,28.52,28.54,69870.0,28.57,28.57,28.52,28.54,69870.0
2020-06-22 14:00:00,28.53,28.54,28.48,28.53,126945.0,28.53,28.54,28.48,28.53,126945.0
2020-06-22 14:10:00,28.53,28.57,28.51,28.56,105645.0,28.53,28.57,28.51,28.56,105645.0
2020-06-22 14:20:00,28.55,28.64,28.52,28.63,111500.0,28.55,28.64,28.52,28.63,111500.0
2020-06-22 14:30:00,28.64,28.64,28.56,28.56,83670.0,28.64,28.64,28.56,28.56,83670.0
2020-06-22 14:40:00,28.57,28.58,28.55,28.56,66305.0,28.57,28.58,28.55,28.56,66305.0
2020-06-22 14:50:00,28.55,28.55,28.43,28.5,150935.0,28.55,28.55,28.43,28.5,150935.0
2020-06-22 15:00:00,28.5,28.54,28.5,28.54,70130.0,28.5,28.54,28.5,28.54,70130.0
2020-06-22 15:10:00,28.54,28.57,28.43,28.45,103125.0,28.54,28.57,28.43,28.45,103125.0
2020-06-22 15:20:00,28.43,28.45,28.35,28.38,176380.0,28.43,28.45,28.35,28.38,176380.0
2020-06-22 15:30:00,28.38,28.47,28.38,28.44,204230.0,28.38,28.47,28.38,28.44,204230.0
2020-06-22 15:40:00,28.44,28.54,28.43,28.49,223875.0,28.44,28.54,28.43,28.49,223875.0
2020-06-22 15:50:00,28.5,28.61,28.5,28.57,440605.0,28.5,28.61,28.5,28.57,440605.0
2020-06-23 09:30:00,28.86,28.9,28.5,28.75,531015.0,28.86,28.9,28.5,28.75,531015.0
2020-06-23 09:40:00,28.77,28.79,28.38,28.4,301130.0,28.77,28.79,28.38,28.4,301130.0
2020-06-23 09:50:00,28.43,28.45,28.15,28.26,279240.0,28.43,28.45,28.15,28.26,279240.0
2020-06-23 10:00:00,28.27,28.31,28.14,28.21,170300.0,28.27,28.31,28.14,28.21,170300.0
2020-06-23 10:10:00,28.21,28.38,28.21,28.35,158230.0,28.21,28.38,28.21,28.35,158230.0
2020-06-23 10:20:00,28.33,28.35,28.22,28.27,129030.0,28.33,28.35,28.22,28.27,129030.0
2020-06-23 10:30:00,28.27,28.28,28.2,28.28,142115.0,28.27,28.28,28.2,28.28,142115.0
2020-06-23 10:40:00,28.27,28.39,28.25,28.38,140545.0,28.27,28.39,28.25,28.38,140545.0
2020-06-23 10:50:00,28.35,28.39,28.2,28.21,104955.0,28.35,28.39,28.2,28.21,104955.0
2020-06-23 11:00:00,28.21,28.31,28.21,28.3,120665.0,28.21,28.31,28.21,28.3,120665.0
2020-06-23 11:10:00,28.3,28.38,28.29,28.3,120280.0,28.3,28.38,28.29,28.3,120280.0
2020-06-23 11:20:00,28.29,28.35,28.29,28.29,113325.0,28.29,28.35,28.29,28.29,113325.0
2020-06-23 11:30:00,28.29,28.31,28.12,28.16,136740.0,28.29,28.31,28.12,28.16,136740.0
2020-06-23 11:40:00,28.15,28.22,28.11,28.21,68095.0,28.15,28.22,28.11,28.21,68095.0
2020-06-23 11:50:00,28.2,28.23,28.14,28.17,79780.0,28.2,28.23,28.14,28.17,79780.0
2020-06-23 12:00:00,28.19,28.24,28.11,28.23,118440.0,28.19,28.24,28.11,28.23,118440.0
2020-06-23 12:10:00,28.23,28.34,28.23,28.32,67575.0,28.23,28.34,28.23,28.32,67575.0
2020-06-23 12:20:00,28.31,28.31,28.25,28.25,51305.0,28.31,28.31,28.25,28.25,51305.0
2020-06-23 12:30:00,28.26,28.27,28.15,28.16,58115.0,28.26,28.27,28.15,28.16,58115.0
2020-06-23 12:40:00,28.15,28.17,28.11,28.12,59655.0,28.15,28.17,28.11,28.12,59655.0
2020-06-23 12:50:00,28.12,28.15,28.09,28.13,75275.0,28.12,28.15,28.09,28.13,75275.0
2020-06-23 13:00:00,28.14,28.17,28.1,28.12,51220.0,28.14,28.17,28.1,28.12,51220.0
2020-06-23 13:10:00,28.12,28.12,28.05,28.08,80930.0,28.12,28.12,28.05,28.08,80930.0
2020-06-23 13:20:00,28.07,28.11,28.04,28.07,55980.0,28.07,28.11,28.04,28.07,55980.0
2020-06-23 13:30:00,28.06,28.09,28.02,28.08,116685.0,28.06,28.09,28.02,28.08,116685.0
2020-06-23 13:40:00,28.07,28.07,28.01,28.05,79925.0,28.07,28.07,28.01,28.05,79925.0
2020-06-23 13:50:00,28.03,28.06,27.93,27.96,246940.0,28.03,28.06,27.93,27.96,246940.0
2020-06-23 14:00:00,27.97,27.97,27.81,27.83,187270.0,27.97,27.97,27.81,27.83,187270.0
2020-06-23 14:10:00,27.83,27.89,27.73,27.86,171565.0,27.83,27.89,27.73,27.86,171565.0
2020-06-23 14:20:00,27.88,27.92,27.77,27.78,114485.0,27.88,27.92,27.77,27.78,114485.0
2020-06-23 14:30:00,27.78,27.94,27.78,27.9,74865.0,27.78,27.94,27.78,27.9,74865.0
2020-06-23 14:40:00,27.89,27.89,27.78,27.8,89275.0,27.89,27.89,27.78,27.8,89275.0
2020-06-23 14:50:00,27.8,27.82,27.74,27.75,103510.0,27.8,27.82,27.74,27.75,103510.0
2020-06-23 15:00:00,27.74,27.75,27.65,27.73,184680.0,27.74,27.75,27.65,27.73,184680.0
2020-06-23 15:10:00,27.73,27.77,27.65,27.67,126255.0,27.73,27.77,27.65,27.67,126255.0
2020-06-23 15:20:00,27.66,27.66,27.48,27.49,198325.0,27.66,27.66,27.48,27.49,198325.0
2020-06-23 15:30:00,27.49,27.53,27.4,27.5,311975.0,27.49,27.53,27.4,27.5,311975.0
2020-06-23 15:40:00,27.5,27.54,27.42,27.45,333205.0,27.5,27.54,27.42,27.45,333205.0
2020-06-23 15:50:00,27.45,27.49,27.34,27.43,581725.0,27.45,27.49,27.34,27.43,581725.0
2020-06-24 09:30:00,27.49,28.06,27.41,27.96,409905.0,27.49,28.06,27.41,27.96,409905.0
2020-06-24 09:40:00,27.97,28.16,27.93,28.0,223055.0,27.97,28.16,27.93,28.0,223055.0
2020-06-24 09:50:00,28.0,28.0,27.56,27.56,334165.0,28.0,28.0,27.56,27.56,334165.0
2020-06-24 10:00:00,27.59,27.69,27.53,27.65,156585.0,27.59,27.69,27.53,27.65,156585.0
2020-06-24 10:10:00,27.63,27.79,27.53,27.6,141870.0,27.63,27.79,27.53,27.6,141870.0
2020-06-24 10:20:00,27.59,27.73,27.59,27.68,120575.0,27.59,27.73,27.59,27.68,120575.0
2020-06-24 10:30:00,27.67,27.68,27.38,27.44,186070.0,27.67,27.68,27.38,27.44,186070.0
2020-06-24 10:40:00,27.45,27.45,27.37,27.39,105895.0,27.45,27.45,27.37,27.39,105895.0
2020-06-24 10:50:00,27.41,27.48,27.28,27.37,148680.0,27.41,27.48,27.28,27.37,148680.0
2020-06-24 11:00:00,27.36,27.41,27.31,27.33,83150.0,27.36,27.41,27.31,27.33,83150.0
2020-06-24 11:10:00,27.31,27.32,26.93,26.93,313435.0,27.31,27.32,26.93,26.93,313435.0
2020-06-24 11:20:00,26.95,27.12,26.95,27.07,110865.0,26.95,27.12,26.95,27.07,110865.0
2020-06-24 11:30:00,27.06,27.1,26.89,26.89,80375.0,27.06,27.1,26.89,26.89,80375.0
2020-06-24 11:40:00,26.89,26.92,26.6,26.71,415370.0,26.89,26.92,26.6,26.71,415370.0
2020-06-24 11:50:00,26.71,26.9,26.68,26.9,90425.0,26.71,26.9,26.68,26.9,90425.0
2020-06-24 12:00:00,26.9,26.94,26.82,26.85,69040.0,26.9,26.94,26.82,26.85,69040.0
2020-06-24 12:10:00,26.83,26.97,26.83,26.97,55595.0,26.83,26.97,26.83,26.97,55595.0
2020-06-24 12:20:00,26.97,26.98,26.85,26.98,60925.0,26.97,26.98,26.85,26.98,60925.0
2020-06-24 12:30:00,26.96,26.98,26.91,26.92,41985.0,26.96,26.98,26.91,26.92,41985.0
2020-06-24 12:40:00,26.93,27.1,26.93,27.02,45530.0,26.93,27.1,26.93,27.02,45530.0
2020-06-24 12:50:00,27.03,27.06,27.01,27.03,56700.0,27.03,27.06,27.01,27.03,56700.0
2020-06-24 13:00:00,27.03,27.07,27.0,27.02,43580.0,27.03,27.07,27.0,27.02,43580.0
2020-06-24 13:10:00,27.03,27.11,26.95,27.08,45535.0,27.03,27.11,26.95,27.08,45535.0
2020-06-24 13:20:00,27.08,27.08,26.85,26.87,66600.0,27.08,27.08,26.85,26.87,66600.0
2020-06-24 13:30:00,26.84,26.87,26.77,26.84,92030.0,26.84,26.87,26.77,26.84,92030.0
2020-06-24 13:40:00,26.83,26.87,26.78,26.87,56315.0,26.83,26.87,26.78,26.87,56315.0
2020-06-24 13:50:00,26.88,26.9,26.83,26.85,70880.0,26.88,26.9,26.83,26.85,70880.0
2020-06-24 14:00:00,26.87,26.88,26.72,26.81,130525.0,26.87,26.88,26.72,26.81,130525.0
2020-06-24 14:10:00,26.79,26.85,26.76,26.83,45215.0,26.79,26.85,26.76,26.83,45215.0
2020-06-24 14:20:00,26.83,26.93,26.83,26.93,50275.0,26.83,26.93,26.83,26.93,50275.0
2020-06-24 14:30:00,26.91,26.94,26.86,26.87,52195.0,26.91,26.94,26.86,26.87,52195.0
2020-06-24 14:40:00,26.86,26.88,26.79,26.82,53855.0,26.86,26.88,26.79,26.82,53855.0
2020-06-24 14:50:00,26.83,26.83,26.75,26.8,56170.0,26.83,26.83,26.75,26.8,56170.0
2020-06-24 15:00:00,26.81,26.96,26.81,26.9,100070.0,26.81,26.96,26.81,26.9,100070.0
2020-06-24 15:10:00,26.9,27.08,26.89,27.05,92650.0,26.9,27.08,26.89,27.05,92650.0
2020-06-24 15:20:00,27.06,27.08,27.03,27.05,228075.0,27.06,27.08,27.03,27.05,228075.0
2020-06-24 15:30:00,27.06,27.07,26.96,27.02,190140.0,27.06,27.07,26.96,27.02,190140.0
2020-06-24 15:40:00,27.03,27.09,27.0,27.01,231685.0,27.03,27.09,27.0,27.01,231685.0
2020-06-24 15:50:00,27.0,27.0,26.86,26.87,927855.0,27.0,27.0,26.86,26.87,927855.0
2020-06-25 09:30:00,26.97,27.36,26.9,27.19,220390.0,26.97,27.36,26.9,27.19,220390.0
2020-06-25 09:40:00,27.19,27.19,26.7,26.78,219955.0,27.19,27.19,26.7,26.78,219955.0
2020-06-25 09:50:00,26.81,26.93,26.66,26.93,84970.0,26.81,26.93,26.66,26.93,84970.0
2020-06-25 10:00:00,26.96,26.99,26.76,26.79,78320.0,26.96,26.99,26.76,26.79,78320.0
2020-06-25 10:10:00,26.82,26.93,26.81,26.87,84510.0,26.82,26.93,26.81,26.87,84510.0
2020-06-25 10:20:00,26.86,27.08,26.85,27.02,94525.0,26.86,27.08,26.85,27.02,94525.0
2020-06-25 10:30:00,27.05,27.09,26.94,26.98,58640.0,27.05,27.09,26.94,26.98,58640.0
2020-06-25 10:40:00,27.0,27.04,26.9,26.93,55120.0,27.0,27.04,26.9,26.93,55120.0
2020-06-25 10:50:00,26.92,26.95,26.87,26.89,36115.0,26.92,26.95,26.87,26.89,36115.0
2020-06-25 11:00:00,26.87,26.94,26.8,26.92,110105.0,26.87,26.94,26.8,26.92,110105.0
2020-06-25 11:10:00,26.94,27.1,26.9,27.08,95330.0,26.94,27.1,26.9,27.08,95330.0
2020-06-25 11:20:00,27.08,27.16,27.05,27.07,71755.0,27.08,27.16,27.05,27.07,71755.0
2020-06-25 11:30:00,27.07,27.07,26.89,26.97,70165.0,27.07,27.07,26.89,26.97,70165.0
2020-06-25 11:40:00,26.94,27.12,26.91,27.07,74030.0,26.94,27.12,26.91,27.07,74030.0
2020-06-25 11:50:00,27.06,27.14,27.03,27.13,58295.0,27.06,27.14,27.03,27.13,58295.0
2020-06-25 12:00:00,27.13,27.25,27.11,27.23,73885.0,27.13,27.25,27.11,27.23,73885.0
2020-06-25 12:10:00,27.22,27.3,27.21,27.21,76305.0,27.22,27.3,27.21,27.21,76305.0
2020-06-25 12:20:00,27.22,27.3,27.15,27.17,89085.0,27.22,27.3,27.15,27.17,89085.0
2020-06-25 12:30:00,27.17,27.19,27.05,27.09,146515.0,27.17,27.19,27.05,27.09,146515.0
2020-06-25 12:40:00,27.11,27.2,27.07,27.14,54220.0,27.11,27.2,27.07,27.14,54220.0
2020-06-25 12:50:00,27.13,27.13,27.0,27.01,80710.0,27.13,27.13,27.0,27.01,80710.0
2020-06-25 13:00:00,26.99,27.0,26.87,26.87,67215.0,26.99,27.0,26.87,26.87,67215.0
2020-06-25 13:10:00,26.88,26.88,26.83,26.86,59870.0,26.88,26.88,26.83,26.86,59870.0
2020-06-25 13:20:00,26.86,26.92,26.84,26.89,54780.0,26.86,26.92,26.84,26.89,54780.0
2020-06-25 13:30:00,26.89,27.01,26.86,26.96,69820.0,26.89,27.01,26.86,26.96,69820.0
2020-06-25 13:40:00,26.97,26.97,26.92,26.92,30770.0,26.97,26.97,26.92,26.92,30770.0
2020-06-25 13:50:00,26.92,26.92,26.84,26.85,33960.0,26.92,26.92,26.84,26.85,33960.0
2020-06-25 14:00:00,26.85,26.88,26.82,26.86,53515.0,26.85,26.88,26.82,26.86,53515.0
2020-06-25 14:10:00,26.86,26.95,26.86,26.91,50250.0,26.86,26.95,26.86,26.91,50250.0
2020-06-25 14:20:00,26.9,26.9,26.83,26.88,41380.0,26.9,26.9,26.83,26.88,41380.0
2020-06-25 14:30:00,26.87,26.87,26.78,26.81,52905.0,26.87,26.87,26.78,26.81,52905.0
2020-06-25 14:40:00,26.82,26.87,26.82,26.83,31490.0,26.82,26.87,26.82,26.83,31490.0
2020-06-25 14:50:00,26.82,26.9,26.82,26.89,45365.0,26.82,26.9,26.82,26.89,45365.0
2020-06-25 15:00:00,26.88,27.03,26.87,26.98,78810.0,26.88,27.03,26.87,26.98,78810.0
2020-06-25 15:10:00,26.98,27.01,26.94,26.99,40295.0,26.98,27.01,26.94,26.99,40295.0
2020-06-25 15:20:00,26.98,27.14,26.98,27.09,165725.0,26.98,27.14,26.98,27.09,165725.0
2020-06-25 15:30:00,27.09,27.12,27.05,27.08,84590.0,27.09,27.12,27.05,27.08,84590.0
2020-06-25 15:40:00,27.09,27.11,27.06,27.1,109600.0,27.09,27.11,27.06,27.1,109600.0
2020-06-25 15:50:00,27.12,27.2,27.05,27.18,278265.0,27.12,27.2,27.05,27.18,278265.0
2020-06-26 09:30:00,27.2,27.3,27.09,27.11,122355.0,27.2,27.3,27.09,27.11,122355.0
2020-06-26 09:40:00,27.05,27.15,26.95,27.07,63270.0,27.05,27.15,26.95,27.07,63270.0
2020-06-26 09:50:00,27.09,27.3,27.02,27.26,59135.0,27.09,27.3,27.02,27.26,59135.0
2020-06-26 10:00:00,27.2,27.24,27.16,27.17,69620.0,27.2,27.24,27.16,27.17,69620.0
2020-06-26 10:10:00,27.12,27.13,26.88,26.91,86785.0,27.12,27.13,26.88,26.91,86785.0
2020-06-26 10:20:00,26.93,26.94,26.77,26.83,94925.0,26.93,26.94,26.77,26.83,94925.0
2020-06-26 10:30:00,26.82,26.87,26.69,26.72,51035.0,26.82,26.87,26.69,26.72,51035.0
2020-06-26 10:40:00,26.67,26.75,26.66,26.72,33200.0,26.67,26.75,26.66,26.72,33200.0
2020-06-26 10:50:00,26.7,26.73,26.62,26.68,47245.0,26.7,26.73,26.62,26.68,47245.0
2020-06-26 11:00:00,26.72,26.86,26.71,26.83,44490.0,26.72,26.86,26.71,26.83,44490.0
2020-06-26 11:10:00,26.85,26.95,26.84,26.9,42830.0,26.85,26.95,26.84,26.9,42830.0
2020-06-26 11:20:00,26.9,26.94,26.83,26.9,22730.0,26.9,26.94,26.83,26.9,22730.0
2020-06-26 11:30:00,26.93,26.93,26.86,26.92,17900.0,26.93,26.93,26.86,26.92,17900.0
2020-06-26 11:40:00,26.91,27.03,26.9,27.03,37020.0,26.91,27.03,26.9,27.03,37020.0
2020-06-26 11:50:00,27.02,27.04,26.99,27.0,18005.0,27.02,27.04,26.99,27.0,18005.0
2020-06-26 12:00:00,27.0,27.0,26.84,26.84,37685.0,27.0,27.0,26.84,26.84,37685.0
2020-06-26 12:10:00,26.87,26.87,26.79,26.79,52710.0,26.87,26.87,26.79,26.79,52710.0
2020-06-26 12:20:00,26.8,26.93,26.78,26.89,26795.0,26.8,26.93,26.78,26.89,26795.0
2020-06-26 12:30:00,26.89,26.9,26.84,26.87,50880.0,26.89,26.9,26.84,26.87,50880.0
2020-06-26 12:40:00,26.87,26.87,26.76,26.86,24665.0,26.87,26.87,26.76,26.86,24665.0
2020-06-26 12:50:00,26.84,26.89,26.83,26.89,19140.0,26.84,26.89,26.83,26.89,19140.0
2020-06-26 13:00:00,26.88,26.98,26.88,26.96,13960.0,26.88,26.98,26.88,26.96,13960.0
2020-06-26 13:10:00,26.96,26.98,26.93,26.96,24475.0,26.96,26.98,26.93,26.96,24475.0
2020-06-26 13:20:00,26.96,26.98,26.93,26.97,21245.0,26.96,26.98,26.93,26.97,21245.0
2020-06-26 13:30:00,26.95,27.03,26.91,27.0,35735.0,26.95,27.03,26.91,27.0,35735.0
2020-06-26 13:40:00,26.99,26.99,26.92,26.94,33245.0,26.99,26.99,26.92,26.94,33245.0
2020-06-26 13:50:00,26.94,26.94,26.89,26.89,31525.0,26.94,26.94,26.89,26.89,31525.0
2020-06-26 14:00:00,26.88,26.92,26.84,26.88,46410.0,26.88,26.92,26.84,26.88,46410.0
2020-06-26 14:10:00,26.89,26.92,26.85,26.88,30475.0,26.89,26.92,26.85,26.88,30475.0
2020-06-26 14:20:00,26.88,26.88,26.76,26.79,65950.0,26.88,26.88,26.76,26.79,65950.0
2020-06-26 14:30:00,26.78,26.81,26.75,26.77,42410.0,26.78,26.81,26.75,26.77,42410.0
2020-06-26 14:40:00,26.76,26.8,26.73,26.76,50930.0,26.76,26.8,26.73,26.76,50930.0
2020-06-26 14:50:00,26.78,26.83,26.77,26.81,44405.0,26.78,26.83,26.77,26.81,44405.0
2020-06-26 15:00:00,26.82,26.87,26.79,26.84,86370.0,26.82,26.87,26.79,26.84,86370.0
2020-06-26 15:10:00,26.86,26.97,26.85,26.93,71620.0,26.86,26.97,26.85,26.93,71620.0
2020-06-26 15:20:00,26.94,27.02,26.89,26.99,75390.0,26.94,27.02,26.89,26.99,75390.0
2020-06-26 15:30:00,26.98,27.03,26.91,26.94,118185.0,26.98,27.03,26.91,26.94,118185.0
2020-06-26 15:40:00,26.93,27.17,26.92,27.08,111685.0,26.93,27.17,26.92,27.08,111685.0
2020-06-26 15:50:00,26.98,26.99,26.78,26.89,559445.0,26.98,26.99,26.78,26.89,559445.0
2020-06-29 09:30:00,26.8,26.88,26.12,26.16,384470.0,26.8,26.88,26.12,26.16,384470.0
2020-06-29 09:40:00,26.2,26.25,25.85,25.94,296750.0,26.2,26.25,25.85,25.94,296750.0
2020-06-29 09:50:00,25.9,26.04,25.66,26.04,311705.0,25.9,26.04,25.66,26.04,311705.0
2020-06-29 10:00:00,26.05,26.14,25.86,26.08,216760.0,26.05,26.14,25.86,26.08,216760.0
2020-06-29 10:10:00,26.1,26.3,26.05,26.23,187370.0,26.1,26.3,26.05,26.23,187370.0
2020-06-29 10:20:00,26.25,26.34,26.19,26.27,131955.0,26.25,26.34,26.19,26.27,131955.0
2020-06-29 10:30:00,26.3,26.38,26.22,26.32,108715.0,26.3,26.38,26.22,26.32,108715.0
2020-06-29 10:40:00,26.33,26.34,26.21,26.21,74265.0,26.33,26.34,26.21,26.21,74265.0
2020-06-29 10:50:00,26.22,26.24,26.11,26.12,153460.0,26.22,26.24,26.11,26.12,153460.0
2020-06-29 11:00:00,26.13,26.17,26.01,26.04,74015.0,26.13,26.17,26.01,26.04,74015.0
2020-06-29 11:10:00,26.05,26.21,26.0,26.21,54920.0,26.05,26.21,26.0,26.21,54920.0
2020-06-29 11:20:00,26.22,26.3,26.22,26.27,44080.0,26.22,26.3,26.22,26.27,44080.0
2020-06-29 11:30:00,26.29,26.35,26.21,26.24,44575.0,26.29,26.35,26.21,26.24,44575.0
2020-06-29 11:40:00,26.24,26.31,26.2,26.25,52015.0,26.24,26.31,26.2,26.25,52015.0
2020-06-29 11:50:00,26.24,26.29,26.22,26.29,36900.0,26.24,26.29,26.22,26.29,36900.0
2020-06-29 12:00:00,26.29,26.35,26.22,26.28,54160.0,26.29,26.35,26.22,26.28,54160.0
2020-06-29 12:10:00,26.27,26.3,26.22,26.3,47195.0,26.27,26.3,26.22,26.3,47195.0
2020-06-29 12:20:00,26.29,26.32,26.26,26.31,63755.0,26.29,26.32,26.26,26.31,63755.0
2020-06-29 12:30:00,26.33,26.46,26.29,26.46,63425.0,26.33,26.46,26.29,26.46,63425.0
2020-06-29 12:40:00,26.47,26.5,26.41,26.5,88770.0,26.47,26.5,26.41,26.5,88770.0
2020-06-29 12:50:00,26.5,26.52,26.43,26.44,44570.0,26.5,26.52,26.43,26.44,44570.0
2020-06-29 13:00:00,26.45,26.46,26.4,26.43,68015.0,26.45,26.46,26.4,26.43,68015.0
2020-06-29 13:10:00,26.43,26.48,26.42,26.42,26045.0,26.43,26.48,26.42,26.42,26045.0
2020-06-29 13:20:00,26.42,26.45,26.41,26.44,27865.0,26.42,26.45,26.41,26.44,27865.0
2020-06-29 13:30:00,26.43,26.49,26.43,26.49,48385.0,26.43,26.49,26.43,26.49,48385.0
2020-06-29 13:40:00,26.49,26.51,26.44,26.51,40120.0,26.49,26.51,26.44,26.51,40120.0
2020-06-29 13:50:00,26.51,26.55,26.48,26.48,60850.0,26.51,26.55,26.48,26.48,60850.0
2020-06-29 14:00:00,26.48,26.51,26.43,26.46,109150.0,26.48,26.51,26.43,26.46,109150.0
2020-06-29 14:10:00,26.46,26.47,26.4,26.4,52950.0,26.46,26.47,26.4,26.4,52950.0
2020-06-29 14:20:00,26.4,26.45,26.35,26.39,63050.0,26.4,26.45,26.35,26.39,63050.0
2020-06-29 14:30:00,26.39,26.49,26.39,26.49,91970.0,26.39,26.49,26.39,26.49,91970.0
2020-06-29 14:40:00,26.49,26.49,26.37,26.39,86675.0,26.49,26.49,26.37,26.39,86675.0
2020-06-29 14:50:00,26.37,26.42,26.37,26.37,89225.0,26.37,26.42,26.37,26.37,89225.0
2020-06-29 15:00:00,26.37,26.39,26.31,26.32,103925.0,26.37,26.39,26.31,26.32,103925.0
2020-06-29 15:10:00,26.31,26.35,26.27,26.34,192890.0,26.31,26.35,26.27,26.34,192890.0
2020-06-29 15:20:00,26.34,26.44,26.33,26.43,131150.0,26.34,26.44,26.33,26.43,131150.0
2020-06-29 15:30:00,26.44,26.6,26.44,26.6,227810.0,26.44,26.6,26.44,26.6,227810.0
2020-06-29 15:40:00,26.59,26.67,26.56,26.6,312145.0,26.59,26.67,26.56,26.6,312145.0
2020-06-29 15:50:00,26.6,26.74,26.57,26.71,637605.0,26.6,26.74,26.57,26.71,637605.0
2020-06-30 09:30:00,26.82,27.07,26.74,27.0,178930.0,26.82,27.07,26.74,27.0,178930.0
2020-06-30 09:40:00,27.03,27.28,26.99,27.19,155765.0,27.03,27.28,26.99,27.19,155765.0
2020-06-30 09:50:00,27.2,27.28,27.08,27.22,140880.0,27.2,27.28,27.08,27.22,140880.0
2020-06-30 10:00:00,27.21,27.3,27.17,27.2,53230.0,27.21,27.3,27.17,27.2,53230.0
2020-06-30 10:10:00,27.19,27.35,27.18,27.31,91485.0,27.19,27.35,27.18,27.31,91485.0
2020-06-30 10:20:00,27.32,27.43,27.24,27.27,174830.0,27.32,27.43,27.24,27.27,174830.0
2020-06-30 10:30:00,27.27,27.28,27.18,27.26,52280.0,27.27,27.28,27.18,27.26,52280.0
2020-06-30 10:40:00,27.26,27.34,27.25,27.27,97835.0,27.26,27.34,27.25,27.27,97835.0
2020-06-30 10:50:00,27.27,27.35,27.24,27.33,63625.0,27.27,27.35,27.24,27.33,63625.0
2020-06-30 11:00:00,27.32,27.36,27.32,27.35,68470.0,27.32,27.36,27.32,27.35,68470.0
2020-06-30 11:10:00,27.34,27.4,27.31,27.36,54540.0,27.34,27.4,27.31,27.36,54540.0
2020-06-30 11:20:00,27.36,27.43,27.36,27.41,75425.0,27.36,27.43,27.36,27.41,75425.0
2020-06-30 11:30:00,27.4,27.4,27.34,27.35,51060.0,27.4,27.4,27.34,27.35,51060.0
2020-06-30 11:40:00,27.35,27.35,27.26,27.26,37700.0,27.35,27.35,27.26,27.26,37700.0
2020-06-30 11:50:00,27.27,27.29,27.21,27.29,152200.0,27.27,27.29,27.21,27.29,152200.0
2020-06-30 12:00:00,27.32,27.42,27.32,27.41,70730.0,27.32,27.42,27.32,27.41,70730.0
2020-06-30 12:10:00,27.41,27.5,27.41,27.47,60795.0,27.41,27.5,27.41,27.47,60795.0
2020-06-30 12:20:00,27.46,27.46,27.41,27.41,57085.0,27.46,27.46,27.41,27.41,57085.0
2020-06-30 12:30:00,27.41,27.41,27.25,27.26,81320.0,27.41,27.41,27.25,27.26,81320.0
2020-06-30 12:40:00,27.27,27.27,27.19,27.23,55350.0,27.27,27.27,27.19,27.23,55350.0
2020-06-30 12:50:00,27.25,27.29,27.23,27.27,15880.0,27.25,27.29,27.23,27.27,15880.0
2020-06-30 13:00:00,27.26,27.33,27.21,27.23,24940.0,27.26,27.33,27.21,27.23,24940.0
2020-06-30 13:10:00,27.22,27.25,27.19,27.22,28890.0,27.22,27.25,27.19,27.22,28890.0
2020-06-30 13:20:00,27.22,27.24,27.2,27.21,26850.0,27.22,27.24,27.2,27.21,26850.0
2020-06-30 13:30:00,27.22,27.28,27.2,27.26,45515.0,27.22,27.28,27.2,27.26,45515.0
2020-06-30 13:40:00,27.25,27.3,27.21,27.29,48580.0,27.25,27.3,27.21,27.29,48580.0
2020-06-30 13:50:00,27.28,27.3,27.24,27.25,46125.0,27.28,27.3,27.24,27.25,46125.0
2020-06-30 14:00:00,27.26,27.26,27.19,27.23,73370.0,27.26,27.26,27.19,27.23,73370.0
2020-06-30 14:10:00,27.23,27.23,27.19,27.2,39095.0,27.23,27.23,27.19,27.2,39095.0
2020-06-30 14:20:00,27.19,27.2,27.14,27.18,50665.0,27.19,27.2,27.14,27.18,50665.0
2020-06-30 14:30:00,27.17,27.17,27.12,27.14,60040.0,27.17,27.17,27.12,27.14,60040.0
2020-06-30 14:40:00,27.14,27.24,27.13,27.22,48980.0,27.14,27.24,27.13,27.22,48980.0
2020-06-30 14:50:00,27.21,27.3,27.21,27.28,39155.0,27.21,27.3,27.21,27.28,39155.0
2020-06-30 15:00:00,27.28,27.29,27.19,27.21,44200.0,27.28,27.29,27.19,27.21,44200.0
2020-06-30 15:10:00,27.21,27.27,27.21,27.21,49560.0,27.21,27.27,27.21,27.21,49560.0
2020-06-30 15:20:00,27.21,27.34,27.2,27.3,43025.0,27.21,27.34,27.2,27.3,43025.0
2020-06-30 15:30:00,27.3,27.38,27.3,27.35,73710.0,27.3,27.38,27.3,27.35,73710.0
2020-06-30 15:40:00,27.36,27.38,27.29,27.34,92485.0,27.36,27.38,27.29,27.34,92485.0
2020-06-30 15:50:00,27.34,27.53,27.34,27.45,421110.0,27.34,27.53,27.34,27.45,421110.0
2020-07-01 09:30:00,27.45,27.83,27.25,27.37,340660.0,27.45,27.83,27.25,27.37,340660.0
2020-07-01 09:40:00,27.46,27.56,27.34,27.4,92070.0,27.46,27.56,27.34,27.4,92070.0
2020-07-01 09:50:00,27.39,27.48,27.24,27.42,161930.0,27.39,27.48,27.24,27.42,161930.0
2020-07-01 10:00:00,27.47,27.53,27.35,27.44,86240.0,27.47,27.53,27.35,27.44,86240.0
2020-07-01 10:10:00,27.45,27.56,27.42,27.55,145550.0,27.45,27.56,27.42,27.55,145550.0
2020-07-01 10:20:00,27.55,27.86,27.55,27.8,212225.0,27.55,27.86,27.55,27.8,212225.0
2020-07-01 10:30:00,27.78,27.97,27.75,27.93,128400.0,27.78,27.97,27.75,27.93,128400.0
2020-07-01 10:40:00,27.92,27.95,27.65,27.65,102500.0,27.92,27.95,27.65,27.65,102500.0
2020-07-01 10:50:00,27.63,27.82,27.58,27.61,105345.0,27.63,27.82,27.58,27.61,105345.0
2020-07-01 11:00:00,27.61,27.73,27.56,27.73,120355.0,27.61,27.73,27.56,27.73,120355.0
2020-07-01 11:10:00,27.72,27.81,27.71,27.76,62500.0,27.72,27.81,27.71,27.76,62500.0
2020-07-01 11:20:00,27.75,27.78,27.54,27.54,94435.0,27.75,27.78,27.54,27.54,94435.0
2020-07-01 11:30:00,27.54,27.58,27.49,27.54,47265.0,27.54,27.58,27.49,27.54,47265.0
2020-07-01 11:40:00,27.53,27.66,27.53,27.66,45020.0,27.53,27.66,27.53,27.66,45020.0
2020-07-01 11:50:00,27.65,27.7,27.61,27.68,91280.0,27.65,27.7,27.61,27.68,91280.0
2020-07-01 12:00:00,27.68,27.76,27.68,27.73,46665.0,27.68,27.76,27.68,27.73,46665.0
2020-07-01 12:10:00,27.73,27.76,27.7,27.74,52565.0,27.73,27.76,27.7,27.74,52565.0
2020-07-01 12:20:00,27.73,27.77,27.69,27.72,95005.0,27.73,27.77,27.69,27.72,95005.0
2020-07-01 12:30:00,27.73,27.8,27.69,27.71,144660.0,27.73,27.8,27.69,27.71,144660.0
2020-07-01 12:40:00,27.7,27.75,27.64,27.64,94215.0,27.7,27.75,27.64,27.64,94215.0
2020-07-01 12:50:00,27.66,27.67,27.61,27.67,76025.0,27.66,27.67,27.61,27.67,76025.0
2020-07-01 13:00:00,27.68,27.68,27.55,27.55,69050.0,27.68,27.68,27.55,27.55,69050.0
2020-07-01 13:10:00,27.55,27.63,27.53,27.63,51760.0,27.55,27.63,27.53,27.63,51760.0
2020-07-01 13:20:00,27.62,27.67,27.57,27.66,47240.0,27.62,27.67,27.57,27.66,47240.0
2020-07-01 13:30:00,27.67,27.79,27.66,27.75,52585.0,27.67,27.79,27.66,27.75,52585.0
2020-07-01 13:40:00,27.76,27.76,27.69,27.72,40105.0,27.76,27.76,27.69,27.72,40105.0
2020-07-01 13:50:00,27.71,27.79,27.69,27.79,68995.0,27.71,27.79,27.69,27.79,68995.0
2020-07-01 14:00:00,27.79,27.86,27.78,27.85,83925.0,27.79,27.86,27.78,27.85,83925.0
2020-07-01 14:10:00,27.85,27.88,27.81,27.88,73620.0,27.85,27.88,27.81,27.88,73620.0
2020-07-01 14:20:00,27.89,27.9,27.85,27.87,121460.0,27.89,27.9,27.85,27.87,121460.0
2020-07-01 14:30:00,27.88,27.92,27.77,27.79,73265.0,27.88,27.92,27.77,27.79,73265.0
2020-07-01 14:40:00,27.8,27.84,27.77,27.78,47550.0,27.8,27.84,27.77,27.78,47550.0
2020-07-01 14:50:00,27.78,27.83,27.76,27.8,33115.0,27.78,27.83,27.76,27.8,33115.0
2020-07-01 15:00:00,27.8,27.87,27.78,27.87,42235.0,27.8,27.87,27.78,27.87,42235.0
2020-07-01 15:10:00,27.87,27.87,27.8,27.87,73455.0,27.87,27.87,27.8,27.87,73455.0
2020-07-01 15:20:00,27.86,27.93,27.86,27.88,98935.0,27.86,27.93,27.86,27.88,98935.0
2020-07-01 15:30:00,27.88,27.97,27.85,27.86,97325.0,27.88,27.97,27.85,27.86,97325.0
2020-07-01 15:40:00,27.86,27.89,27.85,27.89,96970.0,27.86,27.89,27.85,27.89,96970.0
2020-07-01 15:50:00,27.89,27.9,27.82,27.83,287600.0,27.89,27.9,27.82,27.83,287600.0
2020-07-02 09:30:00,28.1,28.19,27.72,27.81,238450.0,28.1,28.19,27.72,27.81,238450.0
2020-07-02 09:40:00,27.83,27.91,27.62,27.65,117055.0,27.83,27.91,27.62,27.65,117055.0
2020-07-02 09:50:00,27.64,27.7,27.56,27.6,88930.0,27.64,27.7,27.56,27.6,88930.0
2020-07-02 10:00:00,27.57,27.65,27.57,27.65,89700.0,27.57,27.65,27.57,27.65,89700.0
2020-07-02 10:10:00,27.67,27.78,27.57,27.77,92190.0,27.67,27.78,27.57,27.77,92190.0
2020-07-02 10:20:00,27.75,27.79,27.65,27.66,57325.0,27.75,27.79,27.65,27.66,57325.0
2020-07-02 10:30:00,27.72,27.79,27.63,27.78,63805.0,27.72,27.79,27.63,27.78,63805.0
2020-07-02 10:40:00,27.76,27.96,27.76,27.94,80340.0,27.76,27.96,27.76,27.94,80340.0
2020-07-02 10:50:00,27.92,27.94,27.81,27.89,57025.0,27.92,27.94,27.81,27.89,57025.0
2020-07-02 11:00:00,27.87,27.9,27.78,27.87,85265.0,27.87,27.9,27.78,27.87,85265.0
2020-07-02 11:10:00,27.86,27.91,27.83,27.86,37930.0,27.86,27.91,27.83,27.86,37930.0
2020-07-02 11:20:00,27.85,27.85,27.75,27.77,75430.0,27.85,27.85,27.75,27.77,75430.0
2020-07-02 11:30:00,27.77,27.87,27.75,27.86,66390.0,27.77,27.87,27.75,27.86,66390.0
2020-07-02 11:40:00,27.84,27.87,27.77,27.84,48455.0,27.84,27.87,27.77,27.84,48455.0
2020-07-02 11:50:00,27.84,27.87,27.83,27.84,24050.0,27.84,27.87,27.83,27.84,24050.0
2020-07-02 12:00:00,27.87,27.87,27.79,27.83,30340.0,27.87,27.87,27.79,27.83,30340.0
2020-07-02 12:10:00,27.83,27.87,27.79,27.85,35655.0,27.83,27.87,27.79,27.85,35655.0
2020-07-02 12:20:00,27.86,27.87,27.78,27.83,31730.0,27.86,27.87,27.78,27.83,31730.0
2020-07-02 12:30:00,27.85,27.86,27.8,27.84,41220.0,27.85,27.86,27.8,27.84,41220.0
2020-07-02 12:40:00,27.84,27.88,27.83,27.86,42920.0,27.84,27.88,27.83,27.86,42920.0
2020-07-02 12:50:00,27.87,27.88,27.81,27.85,131435.0,27.87,27.88,27.81,27.85,131435.0
2020-07-02 13:00:00,27.82,27.87,27.81,27.86,38605.0,27.82,27.87,27.81,27.86,38605.0
2020-07-02 13:10:00,27.86,27.9,27.84,27.88,22560.0,27.86,27.9,27.84,27.88,22560.0
2020-07-02 13:20:00,27.88,27.89,27.84,27.85,31675.0,27.88,27.89,27.84,27.85,31675.0
2020-07-02 13:30:00,27.85,27.87,27.84,27.86,31980.0,27.85,27.87,27.84,27.86,31980.0
2020-07-02 13:40:00,27.87,27.91,27.84,27.9,70775.0,27.87,27.91,27.84,27.9,70775.0
2020-07-02 13:50:00,27.9,27.91,27.84,27.91,78105.0,27.9,27.91,27.84,27.91,78105.0
2020-07-02 14:00:00,27.9,27.92,27.85,27.88,58115.0,27.9,27.92,27.85,27.88,58115.0
2020-07-02 14:10:00,27.89,27.91,27.86,27.91,54660.0,27.89,27.91,27.86,27.91,54660.0
2020-07-02 14:20:00,27.91,27.94,27.87,27.89,47870.0,27.91,27.94,27.87,27.89,47870.0
2020-07-02 14:30:00,27.88,27.91,27.87,27.88,51385.0,27.88,27.91,27.87,27.88,51385.0
2020-07-02 14:40:00,27.87,27.94,27.87,27.89,71155.0,27.87,27.94,27.87,27.89,71155.0
2020-07-02 14:50:00,27.89,27.9,27.85,27.86,56620.0,27.89,27.9,27.85,27.86,56620.0
2020-07-02 15:00:00,27.86,27.88,27.77,27.78,50310.0,27.86,27.88,27.77,27.78,50310.0
2020-07-02 15:10:00,27.78,27.79,27.76,27.77,60035.0,27.78,27.79,27.76,27.77,60035.0
2020-07-02 15:20:00,27.77,27.79,27.74,27.75,47465.0,27.77,27.79,27.74,27.75,47465.0
2020-07-02 15:30:00,27.74,27.8,27.68,27.7,120265.0,27.74,27.8,27.68,27.7,120265.0
2020-07-02 15:40:00,27.69,27.71,27.64,27.64,168350.0,27.69,27.71,27.64,27.64,168350.0
2020-07-02 15:50:00,27.64,27.69,27.62,27.68,321995.0,27.64,27.69,27.62,27.68,321995.0
2020-07-06 09:30:00,27.93,28.15,27.87,28.03,302180.0,27.93,28.15,27.87,28.03,302180.0
2020-07-06 09:40:00,28.06,28.15,28.0,28.0,156930.0,28.06,28.15,28.0,28.0,156930.0
2020-07-06 09:50:00,27.98,28.07,27.83,28.01,143170.0,27.98,28.07,27.83,28.01,143170.0
2020-07-06 10:00:00,28.03,28.09,27.9,28.04,92115.0,28.03,28.09,27.9,28.04,92115.0
2020-07-06 10:10:00,28.05,28.23,27.97,28.23,192675.0,28.05,28.23,27.97,28.23,192675.0
2020-07-06 10:20:00,28.25,28.25,28.14,28.2,125715.0,28.25,28.25,28.14,28.2,125715.0
2020-07-06 10:30:00,28.21,28.46,28.2,28.46,128980.0,28.21,28.46,28.2,28.46,128980.0
2020-07-06 10:40:00,28.45,28.45,28.34,28.39,71730.0,28.45,28.45,28.34,28.39,71730.0
2020-07-06 10:50:00,28.37,28.47,28.34,28.45,64830.0,28.37,28.47,28.34,28.45,64830.0
2020-07-06 11:00:00,28.45,28.53,28.42,28.43,86950.0,28.45,28.53,28.42,28.43,86950.0
2020-07-06 11:10:00,28.44,28.45,28.39,28.43,71175.0,28.44,28.45,28.39,28.43,71175.0
2020-07-06 11:20:00,28.43,28.48,28.4,28.45,62740.0,28.43,28.48,28.4,28.45,62740.0
2020-07-06 11:30:00,28.45,28.45,28.36,28.36,90140.0,28.45,28.45,28.36,28.36,90140.0
2020-07-06 11:40:00,28.37,28.4,28.35,28.38,62300.0,28.37,28.4,28.35,28.38,62300.0
2020-07-06 11:50:00,28.39,28.41,28.31,28.32,42745.0,28.39,28.41,28.31,28.32,42745.0
2020-07-06 12:00:00,28.33,28.34,28.17,28.18,60005.0,28.33,28.34,28.17,28.18,60005.0
2020-07-06 12:10:00,28.18,28.25,28.14,28.16,99690.0,28.18,28.25,28.14,28.16,99690.0
2020-07-06 12:20:00,28.14,28.15,28.08,28.1,42705.0,28.14,28.15,28.08,28.1,42705.0
2020-07-06 12:30:00,28.11,28.15,28.08,28.15,29875.0,28.11,28.15,28.08,28.15,29875.0
2020-07-06 12:40:00,28.14,28.19,28.14,28.15,28785.0,28.14,28.19,28.14,28.15,28785.0
2020-07-06 12:50:00,28.15,28.19,28.14,28.18,36400.0,28.15,28.19,28.14,28.18,36400.0
2020-07-06 13:00:00,28.16,28.18,28.11,28.11,38520.0,28.16,28.18,28.11,28.11,38520.0
2020-07-06 13:10:00,28.11,28.11,27.99,27.99,52565.0,28.11,28.11,27.99,27.99,52565.0
2020-07-06 13:20:00,27.99,28.05,27.97,28.03,57065.0,27.99,28.05,27.97,28.03,57065.0
2020-07-06 13:30:00,28.04,28.06,28.0,28.0,65865.0,28.04,28.06,28.0,28.0,65865.0
2020-07-06 13:40:00,28.0,28.01,27.93,27.93,32985.0,28.0,28.01,27.93,27.93,32985.0
2020-07-06 13:50:00,27.94,27.96,27.91,27.93,59500.0,27.94,27.96,27.91,27.93,59500.0
2020-07-06 14:00:00,27.95,27.96,27.86,27.89,81535.0,27.95,27.96,27.86,27.89,81535.0
2020-07-06 14:10:00,27.89,27.9,27.77,27.78,153210.0,27.89,27.9,27.77,27.78,153210.0
2020-07-06 14:20:00,27.78,27.82,27.75,27.82,45010.0,27.78,27.82,27.75,27.82,45010.0
2020-07-06 14:30:00,27.81,27.87,27.81,27.85,46220.0,27.81,27.87,27.81,27.85,46220.0
2020-07-06 14:40:00,27.85,27.85,27.8,27.82,40360.0,27.85,27.85,27.8,27.82,40360.0
2020-07-06 14:50:00,27.8,27.81,27.77,27.79,29130.0,27.8,27.81,27.77,27.79,29130.0
2020-07-06 15:00:00,27.79,27.84,27.73,27.76,77010.0,27.79,27.84,27.73,27.76,77010.0
2020-07-06 15:10:00,27.76,27.84,27.75,27.84,72975.0,27.76,27.84,27.75,27.84,72975.0
2020-07-06 15:20:00,27.84,27.89,27.83,27.86,81640.0,27.84,27.89,27.83,27.86,81640.0
2020-07-06 15:30:00,27.88,27.91,27.85,27.88,114330.0,27.88,27.91,27.85,27.88,114330.0
2020-07-06 15:40:00,27.89,27.94,27.88,27.94,136055.0,27.89,27.94,27.88,27.94,136055.0
2020-07-06 15:50:00,27.93,27.95,27.88,27.94,375285.0,27.93,27.95,27.88,27.94,375285.0
2020-07-07 09:30:00,27.4,27.8,27.26,27.31,425650.0,27.4,27.8,27.26,27.31,425650.0
2020-07-07 09:40:00,27.36,27.61,27.34,27.5,153365.0,27.36,27.61,27.34,27.5,153365.0
2020-07-07 09:50:00,27.5,27.57,27.21,27.26,169550.0,27.5,27.57,27.21,27.26,169550.0
2020-07-07 10:00:00,27.26,27.4,27.25,27.34,204715.0,27.26,27.4,27.25,27.34,204715.0
2020-07-07 10:10:00,27.36,27.6,27.36,27.6,82615.0,27.36,27.6,27.36,27.6,82615.0
2020-07-07 10:20:00,27.59,27.66,27.42,27.46,239965.0,27.59,27.66,27.42,27.46,239965.0
2020-07-07 10:30:00,27.46,27.6,27.43,27.49,205220.0,27.46,27.6,27.43,27.49,205220.0
2020-07-07 10:40:00,27.49,27.67,27.47,27.67,109330.0,27.49,27.67,27.47,27.67,109330.0
2020-07-07 10:50:00,27.66,27.73,27.65,27.66,178520.0,27.66,27.73,27.65,27.66,178520.0
2020-07-07 11:00:00,27.66,27.82,27.66,27.79,78330.0,27.66,27.82,27.66,27.79,78330.0
2020-07-07 11:10:00,27.8,28.05,27.78,28.03,149580.0,27.8,28.05,27.78,28.03,149580.0
2020-07-07 11:20:00,28.03,28.12,28.03,28.06,102615.0,28.03,28.12,28.03,28.06,102615.0
2020-07-07 11:30:00,28.05,28.07,27.94,27.97,133590.0,28.05,28.07,27.94,27.97,133590.0
2020-07-07 11:40:00,27.98,28.1,27.97,28.1,190665.0,27.98,28.1,27.97,28.1,190665.0
2020-07-07 11:50:00,28.09,28.15,27.98,28.0,130190.0,28.09,28.15,27.98,28.0,130190.0
2020-07-07 12:00:00,27.99,28.02,27.95,27.97,96340.0,27.99,28.02,27.95,27.97,96340.0
2020-07-07 12:10:00,27.97,27.97,27.9,27.95,82180.0,27.97,27.97,27.9,27.95,82180.0
2020-07-07 12:20:00,27.95,28.05,27.87,27.87,96100.0,27.95,28.05,27.87,27.87,96100.0
2020-07-07 12:30:00,27.85,28.01,27.85,28.0,70265.0,27.85,28.01,27.85,28.0,70265.0
2020-07-07 12:40:00,28.0,28.0,27.87,27.94,73655.0,28.0,28.0,27.87,27.94,73655.0
2020-07-07 12:50:00,27.94,27.98,27.88,27.95,59915.0,27.94,27.98,27.88,27.95,59915.0
2020-07-07 13:00:00,27.95,28.01,27.89,27.9,85850.0,27.95,28.01,27.89,27.9,85850.0
2020-07-07 13:10:00,27.89,27.96,27.88,27.91,58505.0,27.89,27.96,27.88,27.91,58505.0
2020-07-07 13:20:00,27.9,27.93,27.82,27.87,49430.0,27.9,27.93,27.82,27.87,49430.0
2020-07-07 13:30:00,27.85,27.95,27.85,27.95,38070.0,27.85,27.95,27.85,27.95,38070.0
2020-07-07 13:40:00,27.96,27.98,27.91,27.93,68110.0,27.96,27.98,27.91,27.93,68110.0
2020-07-07 13:50:00,27.93,27.94,27.84,27.9,67170.0,27.93,27.94,27.84,27.9,67170.0
2020-07-07 14:00:00,27.91,27.97,27.87,27.95,45310.0,27.91,27.97,27.87,27.95,45310.0
2020-07-07 14:10:00,27.94,28.0,27.93,27.94,50830.0,27.94,28.0,27.93,27.94,50830.0
2020-07-07 14:20:00,27.95,27.95,27.9,27.9,72085.0,27.95,27.95,27.9,27.9,72085.0
2020-07-07 14:30:00,27.9,27.9,27.83,27.85,59335.0,27.9,27.9,27.83,27.85,59335.0
2020-07-07 14:40:00,27.86,27.87,27.82,27.85,89675.0,27.86,27.87,27.82,27.85,89675.0
2020-07-07 14:50:00,27.86,27.86,27.74,27.81,120295.0,27.86,27.86,27.74,27.81,120295.0
2020-07-07 15:00:00,27.81,27.81,27.68,27.69,239895.0,27.81,27.81,27.68,27.69,239895.0
2020-07-07 15:10:00,27.69,27.74,27.69,27.74,70090.0,27.69,27.74,27.69,27.74,70090.0
2020-07-07 15:20:00,27.74,27.79,27.72,27.75,76950.0,27.74,27.79,27.72,27.75,76950.0
2020-07-07 15:30:00,27.75,27.76,27.7,27.7,92550.0,27.75,27.76,27.7,27.7,92550.0
2020-07-07 15:40:00,27.71,27.74,27.6,27.63,137150.0,27.71,27.74,27.6,27.63,137150.0
2020-07-07 15:50:00,27.61,27.66,27.56,27.59,336915.0,27.61,27.66,27.56,27.59,336915.0
2020-07-08 09:30:00,27.84,28.11,27.7,28.09,383655.0,27.84,28.11,27.7,28.09,383655.0
2020-07-08 09:40:00,28.1,28.22,28.02,28.15,150710.0,28.1,28.22,28.02,28.15,150710.0
2020-07-08 09:50:00,28.14,28.34,28.06,28.25,221680.0,28.14,28.34,28.06,28.25,221680.0
2020-07-08 10:00:00,28.28,28.38,28.13,28.23,175700.0,28.28,28.38,28.13,28.23,175700.0
2020-07-08 10:10:00,28.22,28.28,28.18,28.28,143560.0,28.22,28.28,28.18,28.28,143560.0
2020-07-08 10:20:00,28.29,28.31,28.19,28.2,93135.0,28.29,28.31,28.19,28.2,93135.0
2020-07-08 10:30:00,28.21,28.28,28.17,28.26,62425.0,28.21,28.28,28.17,28.26,62425.0
2020-07-08 10:40:00,28.25,28.4,28.25,28.4,130955.0,28.25,28.4,28.25,28.4,130955.0
2020-07-08 10:50:00,28.39,28.49,28.37,28.44,160950.0,28.39,28.49,28.37,28.44,160950.0
2020-07-08 11:00:00,28.43,28.43,28.16,28.19,89320.0,28.43,28.43,28.16,28.19,89320.0
2020-07-08 11:10:00,28.19,28.23,28.05,28.06,91180.0,28.19,28.23,28.05,28.06,91180.0
2020-07-08 11:20:00,28.06,28.1,27.92,28.08,105990.0,28.06,28.1,27.92,28.08,105990.0
2020-07-08 11:30:00,28.08,28.17,28.07,28.15,39455.0,28.08,28.17,28.07,28.15,39455.0
2020-07-08 11:40:00,28.16,28.23,28.14,28.17,36815.0,28.16,28.23,28.14,28.17,36815.0
2020-07-08 11:50:00,28.17,28.3,28.17,28.3,69930.0,28.17,28.3,28.17,28.3,69930.0
2020-07-08 12:00:00,28.32,28.46,28.28,28.37,134780.0,28.32,28.46,28.28,28.37,134780.0
2020-07-08 12:10:00,28.38,28.47,28.37,28.44,203320.0,28.38,28.47,28.37,28.44,203320.0
2020-07-08 12:20:00,28.44,28.58,28.41,28.54,222105.0,28.44,28.58,28.41,28.54,222105.0
2020-07-08 12:30:00,28.54,28.9,28.53,28.85,1827025.0,28.54,28.9,28.53,28.85,1827025.0
2020-07-08 12:40:00,28.84,28.99,28.75,28.91,380805.0,28.84,28.99,28.75,28.91,380805.0
2020-07-08 12:50:00,28.92,29.07,28.86,29.05,282020.0,28.92,29.07,28.86,29.05,282020.0
2020-07-08 13:00:00,29.03,29.03,28.87,28.94,185925.0,29.03,29.03,28.87,28.94,185925.0
2020-07-08 13:10:00,28.91,28.93,28.85,28.91,78500.0,28.91,28.93,28.85,28.91,78500.0
2020-07-08 13:20:00,28.93,29.04,28.84,28.87,161145.0,28.93,29.04,28.84,28.87,161145.0
2020-07-08 13:30:00,28.87,28.98,28.87,28.95,97385.0,28.87,28.98,28.87,28.95,97385.0
2020-07-08 13:40:00,28.94,28.95,28.81,28.87,107585.0,28.94,28.95,28.81,28.87,107585.0
2020-07-08 13:50:00,28.87,28.92,28.79,28.91,104490.0,28.87,28.92,28.79,28.91,104490.0
2020-07-08 14:00:00,28.92,28.98,28.89,28.96,160010.0,28.92,28.98,28.89,28.96,160010.0
2020-07-08 14:10:00,28.96,29.16,28.94,29.13,217460.0,28.96,29.16,28.94,29.13,217460.0
2020-07-08 14:20:00,29.12,29.12,29.03,29.12,122790.0,29.12,29.12,29.03,29.12,122790.0
2020-07-08 14:30:00,29.12,29.13,29.04,29.05,137230.0,29.12,29.13,29.04,29.05,137230.0
2020-07-08 14:40:00,29.06,29.06,28.96,28.97,130905.0,29.06,29.06,28.96,28.97,130905.0
2020-07-08 14:50:00,28.98,29.03,28.89,29.02,93800.0,28.98,29.03,28.89,29.02,93800.0
2020-07-08 15:00:00,29.03,29.09,28.99,29.07,129330.0,29.03,29.09,28.99,29.07,129330.0
2020-07-08 15:10:00,29.07,29.29,29.07,29.24,421740.0,29.07,29.29,29.07,29.24,421740.0
2020-07-08 15:20:00,29.25,29.35,29.24,29.27,453455.0,29.25,29.35,29.24,29.27,453455.0
2020-07-08 15:30:00,29.28,29.32,29.16,29.19,367140.0,29.28,29.32,29.16,29.19,367140.0
2020-07-08 15:40:00,29.2,29.29,29.16,29.23,332065.0,29.2,29.29,29.16,29.23,332065.0
2020-07-08 15:50:00,29.22,29.28,29.16,29.27,653660.0,29.22,29.28,29.16,29.27,653660.0
2020-07-09 09:30:00,29.74,30.29,29.6,29.88,1299865.0,29.74,30.29,29.6,29.88,1299865.0
2020-07-09 09:40:00,29.86,30.05,29.67,29.75,339900.0,29.86,30.05,29.67,29.75,339900.0
2020-07-09 09:50:00,29.76,30.27,29.74,30.11,443110.0,29.76,30.27,29.74,30.11,443110.0
2020-07-09 10:00:00,30.12,30.18,29.96,30.13,475300.0,30.12,30.18,29.96,30.13,475300.0
2020-07-09 10:10:00,30.15,30.38,30.02,30.07,525680.0,30.15,30.38,30.02,30.07,525680.0
2020-07-09 10:20:00,30.06,30.39,30.04,30.33,289220.0,30.06,30.39,30.04,30.33,289220.0
2020-07-09 10:30:00,30.35,30.35,30.12,30.12,300230.0,30.35,30.35,30.12,30.12,300230.0
2020-07-09 10:40:00,30.12,30.13,29.52,29.53,492770.0,30.12,30.13,29.52,29.53,492770.0
2020-07-09 10:50:00,29.53,29.6,29.24,29.24,345025.0,29.53,29.6,29.24,29.24,345025.0
2020-07-09 11:00:00,29.25,29.44,29.08,29.39,370065.0,29.25,29.44,29.08,29.39,370065.0
2020-07-09 11:10:00,29.4,29.53,29.16,29.19,164185.0,29.4,29.53,29.16,29.19,164185.0
2020-07-09 11:20:00,29.2,29.28,29.09,29.15,131215.0,29.2,29.28,29.09,29.15,131215.0
2020-07-09 11:30:00,29.13,29.46,29.1,29.46,162130.0,29.13,29.46,29.1,29.46,162130.0
2020-07-09 11:40:00,29.46,29.48,29.25,29.31,142170.0,29.46,29.48,29.25,29.31,142170.0
2020-07-09 11:50:00,29.3,29.4,29.24,29.4,75685.0,29.3,29.4,29.24,29.4,75685.0
2020-07-09 12:00:00,29.39,29.65,29.33,29.57,249725.0,29.39,29.65,29.33,29.57,249725.0
2020-07-09 12:10:00,29.57,29.64,29.52,29.62,83045.0,29.57,29.64,29.52,29.62,83045.0
2020-07-09 12:20:00,29.62,29.64,29.5,29.51,110540.0,29.62,29.64,29.5,29.51,110540.0
2020-07-09 12:30:00,29.52,29.61,29.49,29.59,86975.0,29.52,29.61,29.49,29.59,86975.0
2020-07-09 12:40:00,29.61,29.68,29.57,29.61,65855.0,29.61,29.68,29.57,29.61,65855.0
2020-07-09 12:50:00,29.62,29.68,29.56,29.62,95675.0,29.62,29.68,29.56,29.62,95675.0
2020-07-09 13:00:00,29.61,29.74,29.57,29.74,80840.0,29.61,29.74,29.57,29.74,80840.0
2020-07-09 13:10:00,29.76,29.86,29.74,29.78,118975.0,29.76,29.86,29.74,29.78,118975.0
2020-07-09 13:20:00,29.8,29.82,29.71,29.78,75485.0,29.8,29.82,29.71,29.78,75485.0
2020-07-09 13:30:00,29.79,29.87,29.78,29.81,67555.0,29.79,29.87,29.78,29.81,67555.0
2020-07-09 13:40:00,29.81,29.83,29.65,29.72,86250.0,29.81,29.83,29.65,29.72,86250.0
2020-07-09 13:50:00,29.71,29.71,29.63,29.66,62235.0,29.71,29.71,29.63,29.66,62235.0
2020-07-09 14:00:00,29.66,29.79,29.65,29.79,63075.0,29.66,29.79,29.65,29.79,63075.0
2020-07-09 14:10:00,29.8,29.92,29.77,29.9,135085.0,29.8,29.92,29.77,29.9,135085.0
2020-07-09 14:20:00,29.9,30.05,29.88,30.04,290155.0,29.9,30.05,29.88,30.04,290155.0
2020-07-09 14:30:00,30.06,30.06,29.95,30.0,145015.0,30.06,30.06,29.95,30.0,145015.0
2020-07-09 14:40:00,30.0,30.1,29.98,30.04,111505.0,30.0,30.1,29.98,30.04,111505.0
2020-07-09 14:50:00,30.05,30.13,30.04,30.12,146620.0,30.05,30.13,30.04,30.12,146620.0
2020-07-09 15:00:00,30.13,30.15,30.1,30.14,166220.0,30.13,30.15,30.1,30.14,166220.0
2020-07-09 15:10:00,30.13,30.13,29.93,29.94,224255.0,30.13,30.13,29.93,29.94,224255.0
2020-07-09 15:20:00,29.95,29.96,29.74,29.74,152670.0,29.95,29.96,29.74,29.74,152670.0
2020-07-09 15:30:00,29.74,29.86,29.69,29.83,152355.0,29.74,29.86,29.69,29.83,152355.0
2020-07-09 15:40:00,29.83,29.99,29.8,29.93,244740.0,29.83,29.99,29.8,29.93,244740.0
2020-07-09 15:50:00,29.95,30.0,29.9,29.91,509880.0,29.95,30.0,29.9,29.91,509880.0
2020-07-10 09:30:00,30.19,30.19,29.49,29.5,451925.0,30.19,30.19,29.49,29.5,451925.0
2020-07-10 09:40:00,29.5,29.58,29.4,29.55,206130.0,29.5,29.58,29.4,29.55,206130.0
2020-07-10 09:50:00,29.59,29.71,29.5,29.68,116530.0,29.59,29.71,29.5,29.68,116530.0
2020-07-10 10:00:00,29.64,29.64,29.44,29.62,144195.0,29.64,29.64,29.44,29.62,144195.0
2020-07-10 10:10:00,29.61,29.74,29.61,29.71,89330.0,29.61,29.74,29.61,29.71,89330.0
2020-07-10 10:20:00,29.71,29.8,29.62,29.74,73380.0,29.71,29.8,29.62,29.74,73380.0
2020-07-10 10:30:00,29.73,29.74,29.59,29.63,98235.0,29.73,29.74,29.59,29.63,98235.0
2020-07-10 10:40:00,29.65,29.67,29.59,29.66,143335.0,29.65,29.67,29.59,29.66,143335.0
2020-07-10 10:50:00,29.66,29.77,29.66,29.71,55025.0,29.66,29.77,29.66,29.71,55025.0
2020-07-10 11:00:00,29.71,29.72,29.51,29.62,80955.0,29.71,29.72,29.51,29.62,80955.0
2020-07-10 11:10:00,29.62,29.65,29.57,29.58,205420.0,29.62,29.65,29.57,29.58,205420.0
2020-07-10 11:20:00,29.58,29.67,29.57,29.64,97000.0,29.58,29.67,29.57,29.64,97000.0
2020-07-10 11:30:00,29.63,29.69,29.59,29.68,61300.0,29.63,29.69,29.59,29.68,61300.0
2020-07-10 11:40:00,29.67,29.73,29.66,29.68,40605.0,29.67,29.73,29.66,29.68,40605.0
2020-07-10 11:50:00,29.69,29.72,29.61,29.65,89450.0,29.69,29.72,29.61,29.65,89450.0
2020-07-10 12:00:00,29.64,29.73,29.61,29.67,128565.0,29.64,29.73,29.61,29.67,128565.0
2020-07-10 12:10:00,29.66,29.69,29.57,29.57,115035.0,29.66,29.69,29.57,29.57,115035.0
2020-07-10 12:20:00,29.58,29.58,29.43,29.45,102345.0,29.58,29.58,29.43,29.45,102345.0
2020-07-10 12:30:00,29.45,29.5,29.43,29.43,56720.0,29.45,29.5,29.43,29.43,56720.0
2020-07-10 12:40:00,29.43,29.55,29.4,29.55,104195.0,29.43,29.55,29.4,29.55,104195.0
2020-07-10 12:50:00,29.56,29.56,29.4,29.41,45900.0,29.56,29.56,29.4,29.41,45900.0
2020-07-10 13:00:00,29.42,29.44,29.37,29.43,91580.0,29.42,29.44,29.37,29.43,91580.0
2020-07-10 13:10:00,29.43,29.49,29.42,29.45,95585.0,29.43,29.49,29.42,29.45,95585.0
2020-07-10 13:20:00,29.46,29.49,29.44,29.45,49250.0,29.46,29.49,29.44,29.45,49250.0
2020-07-10 13:30:00,29.43,29.43,29.37,29.41,49760.0,29.43,29.43,29.37,29.41,49760.0
2020-07-10 13:40:00,29.42,29.43,29.37,29.39,48740.0,29.42,29.43,29.37,29.39,48740.0
2020-07-10 13:50:00,29.39,29.41,29.31,29.31,61050.0,29.39,29.41,29.31,29.31,61050.0
2020-07-10 14:00:00,29.32,29.33,29.26,29.27,78130.0,29.32,29.33,29.26,29.27,78130.0
2020-07-10 14:10:00,29.27,29.31,29.25,29.28,97035.0,29.27,29.31,29.25,29.28,97035.0
2020-07-10 14:20:00,29.27,29.27,29.08,29.11,195240.0,29.27,29.27,29.08,29.11,195240.0
2020-07-10 14:30:00,29.1,29.15,29.09,29.11,40830.0,29.1,29.15,29.09,29.11,40830.0
2020-07-10 14:40:00,29.1,29.17,29.09,29.13,64505.0,29.1,29.17,29.09,29.13,64505.0
2020-07-10 14:50:00,29.13,29.2,29.12,29.2,54845.0,29.13,29.2,29.12,29.2,54845.0
2020-07-10 15:00:00,29.21,29.21,29.16,29.16,75575.0,29.21,29.21,29.16,29.16,75575.0
2020-07-10 15:10:00,29.18,29.26,29.18,29.25,59255.0,29.18,29.26,29.18,29.25,59255.0
2020-07-10 15:20:00,29.24,29.25,29.15,29.17,146970.0,29.24,29.25,29.15,29.17,146970.0
2020-07-10 15:30:00,29.17,29.2,29.12,29.15,132555.0,29.17,29.2,29.12,29.15,132555.0
2020-07-10 15:40:00,29.16,29.16,29.09,29.16,272955.0,29.16,29.16,29.09,29.16,272955.0
2020-07-10 15:50:00,29.16,29.2,29.11,29.16,510205.0,29.16,29.2,29.11,29.16,510205.0
2020-07-13 09:30:00,29.18,29.32,28.5,28.56,874455.0,29.18,29.32,28.5,28.56,874455.0
2020-07-13 09:40:00,28.51,28.76,28.46,28.7,260165.0,28.51,28.76,28.46,28.7,260165.0
2020-07-13 09:50:00,28.72,28.73,28.4,28.64,542860.0,28.72,28.73,28.4,28.64,542860.0
2020-07-13 10:00:00,28.61,28.75,28.23,28.3,603510.0,28.61,28.75,28.23,28.3,603510.0
2020-07-13 10:10:00,28.32,28.4,28.21,28.26,262670.0,28.32,28.4,28.21,28.26,262670.0
2020-07-13 10:20:00,28.27,28.44,28.22,28.39,188020.0,28.27,28.44,28.22,28.39,188020.0
2020-07-13 10:30:00,28.4,28.45,28.23,28.24,190220.0,28.4,28.45,28.23,28.24,190220.0
2020-07-13 10:40:00,28.27,28.33,28.08,28.32,338005.0,28.27,28.33,28.08,28.32,338005.0
2020-07-13 10:50:00,28.32,28.45,28.32,28.39,224890.0,28.32,28.45,28.32,28.39,224890.0
2020-07-13 11:00:00,28.39,28.41,28.3,28.32,230400.0,28.39,28.41,28.3,28.32,230400.0
2020-07-13 11:10:00,28.31,28.46,28.28,28.43,174340.0,28.31,28.46,28.28,28.43,174340.0
2020-07-13 11:20:00,28.42,28.45,28.37,28.4,220360.0,28.42,28.45,28.37,28.4,220360.0
2020-07-13 11:30:00,28.4,28.43,28.36,28.39,169710.0,28.4,28.43,28.36,28.39,169710.0
2020-07-13 11:40:00,28.38,28.38,28.24,28.3,95565.0,28.38,28.38,28.24,28.3,95565.0
2020-07-13 11:50:00,28.3,28.32,28.19,28.21,121930.0,28.3,28.32,28.19,28.21,121930.0
2020-07-13 12:00:00,28.21,28.28,28.18,28.22,139870.0,28.21,28.28,28.18,28.22,139870.0
2020-07-13 12:10:00,28.23,28.23,28.11,28.12,134735.0,28.23,28.23,28.11,28.12,134735.0
2020-07-13 12:20:00,28.12,28.17,28.04,28.07,221135.0,28.12,28.17,28.04,28.07,221135.0
2020-07-13 12:30:00,28.08,28.08,27.8,27.86,402425.0,28.08,28.08,27.8,27.86,402425.0
2020-07-13 12:40:00,27.86,27.99,27.81,27.9,322105.0,27.86,27.99,27.81,27.9,322105.0
2020-07-13 12:50:00,27.91,28.01,27.89,27.92,179430.0,27.91,28.01,27.89,27.92,179430.0
2020-07-13 13:00:00,27.92,27.95,27.84,27.84,103025.0,27.92,27.95,27.84,27.84,103025.0
2020-07-13 13:10:00,27.85,27.89,27.76,27.89,175150.0,27.85,27.89,27.76,27.89,175150.0
2020-07-13 13:20:00,27.89,27.92,27.84,27.89,89205.0,27.89,27.92,27.84,27.89,89205.0
2020-07-13 13:30:00,27.89,27.9,27.72,27.73,241315.0,27.89,27.9,27.72,27.73,241315.0
2020-07-13 13:40:00,27.74,27.76,27.55,27.6,220405.0,27.74,27.76,27.55,27.6,220405.0
2020-07-13 13:50:00,27.61,27.64,27.57,27.6,174450.0,27.61,27.64,27.57,27.6,174450.0
2020-07-13 14:00:00,27.6,27.63,27.22,27.3,336440.0,27.6,27.63,27.22,27.3,336440.0
2020-07-13 14:10:00,27.29,27.34,27.23,27.28,358205.0,27.29,27.34,27.23,27.28,358205.0
2020-07-13 14:20:00,27.29,27.3,26.91,26.96,464605.0,27.29,27.3,26.91,26.96,464605.0
2020-07-13 14:30:00,26.93,27.02,26.65,26.93,491955.0,26.93,27.02,26.65,26.93,491955.0
2020-07-13 14:40:00,26.94,27.15,26.93,27.13,445655.0,26.94,27.15,26.93,27.13,445655.0
2020-07-13 14:50:00,27.12,27.2,27.06,27.13,193545.0,27.12,27.2,27.06,27.13,193545.0
2020-07-13 15:00:00,27.14,27.16,26.81,26.87,264400.0,27.14,27.16,26.81,26.87,264400.0
2020-07-13 15:10:00,26.86,26.96,26.72,26.73,164665.0,26.86,26.96,26.72,26.73,164665.0
2020-07-13 15:20:00,26.72,26.78,26.42,26.46,565945.0,26.72,26.78,26.42,26.46,565945.0
2020-07-13 15:30:00,26.46,26.49,26.09,26.32,473235.0,26.46,26.49,26.09,26.32,473235.0
2020-07-13 15:40:00,26.32,26.5,26.28,26.29,405690.0,26.32,26.5,26.28,26.29,405690.0
2020-07-13 15:50:00,26.29,26.35,26.15,26.24,771085.0,26.29,26.35,26.15,26.24,771085.0
2020-07-14 09:30:00,26.56,27.28,26.48,27.01,646700.0,26.56,27.28,26.48,27.01,646700.0
2020-07-14 09:40:00,27.04,27.15,26.6,26.62,318350.0,27.04,27.15,26.6,26.62,318350.0
2020-07-14 09:50:00,26.64,26.66,26.0,26.41,724080.0,26.64,26.66,26.0,26.41,724080.0
2020-07-14 10:00:00,26.4,26.43,26.04,26.06,334625.0,26.4,26.43,26.04,26.06,334625.0
2020-07-14 10:10:00,26.07,26.16,25.73,26.12,499675.0,26.07,26.16,25.73,26.12,499675.0
2020-07-14 10:20:00,26.11,26.32,26.07,26.28,215905.0,26.11,26.32,26.07,26.28,215905.0
2020-07-14 10:30:00,26.26,26.42,26.12,26.12,214850.0,26.26,26.42,26.12,26.12,214850.0
2020-07-14 10:40:00,26.19,26.45,26.12,26.43,129250.0,26.19,26.45,26.12,26.43,129250.0
2020-07-14 10:50:00,26.45,26.61,26.33,26.33,130885.0,26.45,26.61,26.33,26.33,130885.0
2020-07-14 11:00:00,26.33,26.41,26.16,26.24,151380.0,26.33,26.41,26.16,26.24,151380.0
2020-07-14 11:10:00,26.25,26.36,26.19,26.31,102710.0,26.25,26.36,26.19,26.31,102710.0
2020-07-14 11:20:00,26.33,26.35,26.18,26.35,78535.0,26.33,26.35,26.18,26.35,78535.0
2020-07-14 11:30:00,26.32,26.5,26.25,26.4,52675.0,26.32,26.5,26.25,26.4,52675.0
2020-07-14 11:40:00,26.39,26.56,26.38,26.42,90685.0,26.39,26.56,26.38,26.42,90685.0
2020-07-14 11:50:00,26.48,26.55,26.36,26.42,41470.0,26.48,26.55,26.36,26.42,41470.0
2020-07-14 12:00:00,26.4,26.49,26.35,26.38,76025.0,26.4,26.49,26.35,26.38,76025.0
2020-07-14 12:10:00,26.39,26.54,26.37,26.52,64330.0,26.39,26.54,26.37,26.52,64330.0
2020-07-14 12:20:00,26.52,26.62,26.51,26.51,73220.0,26.52,26.62,26.51,26.51,73220.0
2020-07-14 12:30:00,26.53,26.59,26.52,26.55,33245.0,26.53,26.59,26.52,26.55,33245.0
2020-07-14 12:40:00,26.56,26.66,26.49,26.6,55055.0,26.56,26.66,26.49,26.6,55055.0
2020-07-14 12:50:00,26.6,26.61,26.51,26.51,93040.0,26.6,26.61,26.51,26.51,93040.0
2020-07-14 13:00:00,26.51,26.54,26.43,26.43,58575.0,26.51,26.54,26.43,26.43,58575.0
2020-07-14 13:10:00,26.44,26.61,26.44,26.56,36765.0,26.44,26.61,26.44,26.56,36765.0
2020-07-14 13:20:00,26.53,26.61,26.53,26.59,29550.0,26.53,26.61,26.53,26.59,29550.0
2020-07-14 13:30:00,26.59,26.68,26.57,26.68,49310.0,26.59,26.68,26.57,26.68,49310.0
2020-07-14 13:40:00,26.68,26.79,26.65,26.75,73235.0,26.68,26.79,26.65,26.75,73235.0
2020-07-14 13:50:00,26.75,26.86,26.69,26.77,60610.0,26.75,26.86,26.69,26.77,60610.0
2020-07-14 14:00:00,26.8,26.85,26.7,26.77,57970.0,26.8,26.85,26.7,26.77,57970.0
2020-07-14 14:10:00,26.78,26.89,26.77,26.86,53630.0,26.78,26.89,26.77,26.86,53630.0
2020-07-14 14:20:00,26.85,26.93,26.81,26.87,44435.0,26.85,26.93,26.81,26.87,44435.0
2020-07-14 14:30:00,26.88,26.9,26.74,26.74,94150.0,26.88,26.9,26.74,26.74,94150.0
2020-07-14 14:40:00,26.77,26.84,26.75,26.76,70465.0,26.77,26.84,26.75,26.76,70465.0
2020-07-14 14:50:00,26.76,26.88,26.75,26.86,67040.0,26.76,26.88,26.75,26.86,67040.0
2020-07-14 15:00:00,26.85,26.85,26.68,26.69,73300.0,26.85,26.85,26.68,26.69,73300.0
2020-07-14 15:10:00,26.71,26.73,26.64,26.68,78715.0,26.71,26.73,26.64,26.68,78715.0
2020-07-14 15:20:00,26.69,26.82,26.69,26.79,123810.0,26.69,26.82,26.69,26.79,123810.0
2020-07-14 15:30:00,26.79,26.91,26.77,26.9,209650.0,26.79,26.91,26.77,26.9,209650.0
2020-07-14 15:40:00,26.89,26.92,26.75,26.84,243840.0,26.89,26.92,26.75,26.84,243840.0
2020-07-14 15:50:00,27.0,27.0,26.85,26.9,686275.0,27.0,27.0,26.85,26.9,686275.0
2020-07-15 09:30:00,26.2,26.31,24.85,25.63,1312415.0,26.2,26.31,24.85,25.63,1312415.0
2020-07-15 09:40:00,25.66,26.05,25.6,25.86,330845.0,25.66,26.05,25.6,25.86,330845.0
2020-07-15 09:50:00,25.84,25.88,25.58,25.67,285015.0,25.84,25.88,25.58,25.67,285015.0
2020-07-15 10:00:00,25.73,25.86,25.63,25.66,212150.0,25.73,25.86,25.63,25.66,212150.0
2020-07-15 10:10:00,25.73,25.75,25.48,25.55,340945.0,25.73,25.75,25.48,25.55,340945.0
2020-07-15 10:20:00,25.57,25.77,25.57,25.72,186750.0,25.57,25.77,25.57,25.72,186750.0
2020-07-15 10:30:00,25.73,25.76,25.62,25.69,184390.0,25.73,25.76,25.62,25.69,184390.0
2020-07-15 10:40:00,25.7,25.9,25.67,25.89,173390.0,25.7,25.9,25.67,25.89,173390.0
2020-07-15 10:50:00,25.89,25.89,25.66,25.66,186930.0,25.89,25.89,25.66,25.66,186930.0
2020-07-15 11:00:00,25.68,25.75,25.49,25.56,229775.0,25.68,25.75,25.49,25.56,229775.0
2020-07-15 11:10:00,25.56,25.59,25.33,25.36,321455.0,25.56,25.59,25.33,25.36,321455.0
2020-07-15 11:20:00,25.38,25.58,25.28,25.57,258020.0,25.38,25.58,25.28,25.57,258020.0
2020-07-15 11:30:00,25.57,25.63,25.43,25.44,242480.0,25.57,25.63,25.43,25.44,242480.0
2020-07-15 11:40:00,25.45,25.53,25.34,25.38,114835.0,25.45,25.53,25.34,25.38,114835.0
2020-07-15 11:50:00,25.39,25.5,25.27,25.27,133500.0,25.39,25.5,25.27,25.27,133500.0
2020-07-15 12:00:00,25.27,25.34,25.14,25.26,247055.0,25.27,25.34,25.14,25.26,247055.0
2020-07-15 12:10:00,25.27,25.4,25.19,25.37,171700.0,25.27,25.4,25.19,25.37,171700.0
2020-07-15 12:20:00,25.37,25.4,25.23,25.32,110365.0,25.37,25.4,25.23,25.32,110365.0
2020-07-15 12:30:00,25.31,25.37,25.08,25.11,241385.0,25.31,25.37,25.08,25.11,241385.0
2020-07-15 12:40:00,25.11,25.25,25.06,25.19,214740.0,25.11,25.25,25.06,25.19,214740.0
2020-07-15 12:50:00,25.19,25.35,25.16,25.27,141125.0,25.19,25.35,25.16,25.27,141125.0
2020-07-15 13:00:00,25.27,25.28,25.1,25.25,147360.0,25.27,25.28,25.1,25.25,147360.0
2020-07-15 13:10:00,25.25,25.31,25.16,25.19,137300.0,25.25,25.31,25.16,25.19,137300.0
2020-07-15 13:20:00,25.22,25.22,25.06,25.17,136220.0,25.22,25.22,25.06,25.17,136220.0
2020-07-15 13:30:00,25.18,25.42,25.17,25.34,223005.0,25.18,25.42,25.17,25.34,223005.0
2020-07-15 13:40:00,25.33,25.4,25.31,25.34,175185.0,25.33,25.4,25.31,25.34,175185.0
2020-07-15 13:50:00,25.35,25.39,25.25,25.27,141315.0,25.35,25.39,25.25,25.27,141315.0
2020-07-15 14:00:00,25.26,25.4,25.21,25.33,184010.0,25.26,25.4,25.21,25.33,184010.0
2020-07-15 14:10:00,25.35,25.36,25.3,25.32,104760.0,25.35,25.36,25.3,25.32,104760.0
2020-07-15 14:20:00,25.33,25.33,25.27,25.32,94350.0,25.33,25.33,25.27,25.32,94350.0
2020-07-15 14:30:00,25.32,25.38,25.31,25.36,127825.0,25.32,25.38,25.31,25.36,127825.0
2020-07-15 14:40:00,25.36,25.4,25.27,25.27,184595.0,25.36,25.4,25.27,25.27,184595.0
2020-07-15 14:50:00,25.27,25.27,25.13,25.22,228430.0,25.27,25.27,25.13,25.22,228430.0
2020-07-15 15:00:00,25.21,25.26,25.19,25.25,149565.0,25.21,25.26,25.19,25.25,149565.0
2020-07-15 15:10:00,25.24,25.48,25.24,25.48,252005.0,25.24,25.48,25.24,25.48,252005.0
2020-07-15 15:20:00,25.48,25.61,25.46,25.61,247910.0,25.48,25.61,25.46,25.61,247910.0
2020-07-15 15:30:00,25.61,25.72,25.59,25.7,357500.0,25.61,25.72,25.59,25.7,357500.0
2020-07-15 15:40:00,25.7,25.78,25.68,25.78,365785.0,25.7,25.78,25.68,25.78,365785.0
2020-07-15 15:50:00,25.78,25.87,25.72,25.86,1068825.0,25.78,25.87,25.72,25.86,1068825.0
2020-07-16 09:30:00,25.54,25.7,25.37,25.6,330395.0,25.54,25.7,25.37,25.6,330395.0
2020-07-16 09:40:00,25.59,25.63,25.4,25.5,119045.0,25.59,25.63,25.4,25.5,119045.0
2020-07-16 09:50:00,25.51,25.67,25.46,25.46,141470.0,25.51,25.67,25.46,25.46,141470.0
2020-07-16 10:00:00,25.48,25.48,25.26,25.4,147525.0,25.48,25.48,25.26,25.4,147525.0
2020-07-16 10:10:00,25.36,25.43,25.29,25.35,80030.0,25.36,25.43,25.29,25.35,80030.0
2020-07-16 10:20:00,25.35,25.37,25.22,25.36,136920.0,25.35,25.37,25.22,25.36,136920.0
2020-07-16 10:30:00,25.35,25.38,25.23,25.24,104020.0,25.35,25.38,25.23,25.24,104020.0
2020-07-16 10:40:00,25.25,25.33,25.16,25.17,148340.0,25.25,25.33,25.16,25.17,148340.0
2020-07-16 10:50:00,25.17,25.24,25.05,25.09,149010.0,25.17,25.24,25.05,25.09,149010.0
2020-07-16 11:00:00,25.07,25.09,24.96,25.07,238385.0,25.07,25.09,24.96,25.07,238385.0
2020-07-16 11:10:00,25.06,25.09,24.99,25.07,199415.0,25.06,25.09,24.99,25.07,199415.0
2020-07-16 11:20:00,25.06,25.2,25.04,25.15,94990.0,25.06,25.2,25.04,25.15,94990.0
2020-07-16 11:30:00,25.15,25.28,25.12,25.26,157590.0,25.15,25.28,25.12,25.26,157590.0
2020-07-16 11:40:00,25.26,25.28,25.21,25.22,130460.0,25.26,25.28,25.21,25.22,130460.0
2020-07-16 11:50:00,25.21,25.3,25.21,25.26,98585.0,25.21,25.3,25.21,25.26,98585.0
2020-07-16 12:00:00,25.26,25.38,25.26,25.31,90895.0,25.26,25.38,25.26,25.31,90895.0
2020-07-16 12:10:00,25.32,25.34,25.27,25.27,79610.0,25.32,25.34,25.27,25.27,79610.0
2020-07-16 12:20:00,25.26,25.27,25.22,25.22,63425.0,25.26,25.27,25.22,25.22,63425.0
2020-07-16 12:30:00,25.2,25.26,25.19,25.21,67215.0,25.2,25.26,25.19,25.21,67215.0
2020-07-16 12:40:00,25.22,25.28,25.21,25.22,46720.0,25.22,25.28,25.21,25.22,46720.0
2020-07-16 12:50:00,25.21,25.33,25.2,25.32,75610.0,25.21,25.33,25.2,25.32,75610.0
2020-07-16 13:00:00,25.32,25.38,25.32,25.36,64550.0,25.32,25.38,25.32,25.36,64550.0
2020-07-16 13:10:00,25.37,25.43,25.36,25.38,124600.0,25.37,25.43,25.36,25.38,124600.0
2020-07-16 13:20:00,25.38,25.45,25.36,25.43,44800.0,25.38,25.45,25.36,25.43,44800.0
2020-07-16 13:30:00,25.43,25.54,25.43,25.49,106535.0,25.43,25.54,25.43,25.49,106535.0
2020-07-16 13:40:00,25.5,25.57,25.46,25.57,45300.0,25.5,25.57,25.46,25.57,45300.0
2020-07-16 13:50:00,25.57,25.59,25.53,25.54,66455.0,25.57,25.59,25.53,25.54,66455.0
2020-07-16 14:00:00,25.54,25.63,25.53,25.62,63830.0,25.54,25.63,25.53,25.62,63830.0
2020-07-16 14:10:00,25.62,25.64,25.6,25.61,97035.0,25.62,25.64,25.6,25.61,97035.0
2020-07-16 14:20:00,25.61,25.65,25.6,25.63,79265.0,25.61,25.65,25.6,25.63,79265.0
2020-07-16 14:30:00,25.64,25.67,25.61,25.62,96225.0,25.64,25.67,25.61,25.62,96225.0
2020-07-16 14:40:00,25.63,25.68,25.51,25.52,109820.0,25.63,25.68,25.51,25.52,109820.0
2020-07-16 14:50:00,25.52,25.56,25.45,25.45,65365.0,25.52,25.56,25.45,25.45,65365.0
2020-07-16 15:00:00,25.46,25.49,25.43,25.46,73230.0,25.46,25.49,25.43,25.46,73230.0
2020-07-16 15:10:00,25.45,25.49,25.42,25.43,90030.0,25.45,25.49,25.42,25.43,90030.0
2020-07-16 15:20:00,25.44,25.5,25.4,25.5,110340.0,25.44,25.5,25.4,25.5,110340.0
2020-07-16 15:30:00,25.5,25.57,25.47,25.57,126540.0,25.5,25.57,25.47,25.57,126540.0
2020-07-16 15:40:00,25.56,25.56,25.47,25.48,184740.0,25.56,25.56,25.47,25.48,184740.0
2020-07-16 15:50:00,25.47,25.48,25.42,25.47,358195.0,25.47,25.48,25.42,25.47,358195.0
2020-07-17 09:30:00,25.52,25.57,25.31,25.35,324885.0,25.52,25.57,25.31,25.35,324885.0
2020-07-17 09:40:00,25.34,25.37,25.16,25.22,296755.0,25.34,25.37,25.16,25.22,296755.0
2020-07-17 09:50:00,25.24,25.32,25.18,25.19,209105.0,25.24,25.32,25.18,25.19,209105.0
2020-07-17 10:00:00,25.18,25.23,25.08,25.18,214740.0,25.18,25.23,25.08,25.18,214740.0
2020-07-17 10:10:00,25.17,25.22,25.12,25.16,84760.0,25.17,25.22,25.12,25.16,84760.0
2020-07-17 10:20:00,25.17,25.23,25.1,25.19,139850.0,25.17,25.23,25.1,25.19,139850.0
2020-07-17 10:30:00,25.19,25.24,25.13,25.18,112210.0,25.19,25.24,25.13,25.18,112210.0
2020-07-17 10:40:00,25.19,25.21,25.1,25.19,101805.0,25.19,25.21,25.1,25.19,101805.0
2020-07-17 10:50:00,25.19,25.23,25.17,25.2,159020.0,25.19,25.23,25.17,25.2,159020.0
2020-07-17 11:00:00,25.21,25.38,25.19,25.37,263405.0,25.21,25.38,25.19,25.37,263405.0
2020-07-17 11:10:00,25.4,25.46,25.34,25.46,62685.0,25.4,25.46,25.34,25.46,62685.0
2020-07-17 11:20:00,25.44,25.46,25.37,25.4,134925.0,25.44,25.46,25.37,25.4,134925.0
2020-07-17 11:30:00,25.42,25.43,25.38,25.38,45330.0,25.42,25.43,25.38,25.38,45330.0
2020-07-17 11:40:00,25.4,25.42,25.33,25.39,73360.0,25.4,25.42,25.33,25.39,73360.0
2020-07-17 11:50:00,25.42,25.42,25.36,25.41,140980.0,25.42,25.42,25.36,25.41,140980.0
2020-07-17 12:00:00,25.41,25.53,25.38,25.53,198375.0,25.41,25.53,25.38,25.53,198375.0
2020-07-17 12:10:00,25.52,25.53,25.44,25.45,55690.0,25.52,25.53,25.44,25.45,55690.0
2020-07-17 12:20:00,25.44,25.49,25.42,25.48,43550.0,25.44,25.49,25.42,25.48,43550.0
2020-07-17 12:30:00,25.48,25.5,25.42,25.46,29115.0,25.48,25.5,25.42,25.46,29115.0
2020-07-17 12:40:00,25.46,25.5,25.46,25.47,41665.0,25.46,25.5,25.46,25.47,41665.0
2020-07-17 12:50:00,25.5,25.5,25.44,25.46,26120.0,25.5,25.5,25.44,25.46,26120.0
2020-07-17 13:00:00,25.46,25.46,25.41,25.43,27045.0,25.46,25.46,25.41,25.43,27045.0
2020-07-17 13:10:00,25.44,25.45,25.37,25.4,59410.0,25.44,25.45,25.37,25.4,59410.0
2020-07-17 13:20:00,25.4,25.48,25.38,25.46,44800.0,25.4,25.48,25.38,25.46,44800.0
2020-07-17 13:30:00,25.46,25.48,25.45,25.48,26960.0,25.46,25.48,25.45,25.48,26960.0
2020-07-17 13:40:00,25.47,25.48,25.44,25.46,96595.0,25.47,25.48,25.44,25.46,96595.0
2020-07-17 13:50:00,25.46,25.53,25.46,25.53,36445.0,25.46,25.53,25.46,25.53,36445.0
2020-07-17 14:00:00,25.53,25.65,25.52,25.65,96435.0,25.53,25.65,25.52,25.65,96435.0
2020-07-17 14:10:00,25.66,25.71,25.64,25.7,67960.0,25.66,25.71,25.64,25.7,67960.0
2020-07-17 14:20:00,25.7,25.76,25.68,25.73,185585.0,25.7,25.76,25.68,25.73,185585.0
2020-07-17 14:30:00,25.73,25.84,25.71,25.83,107995.0,25.73,25.84,25.71,25.83,107995.0
2020-07-17 14:40:00,25.83,25.9,25.81,25.87,120645.0,25.83,25.9,25.81,25.87,120645.0
2020-07-17 14:50:00,25.89,25.93,25.86,25.87,127130.0,25.89,25.93,25.86,25.87,127130.0
2020-07-17 15:00:00,25.87,25.89,25.79,25.82,89480.0,25.87,25.89,25.79,25.82,89480.0
2020-07-17 15:10:00,25.82,25.92,25.8,25.92,77705.0,25.82,25.92,25.8,25.92,77705.0
2020-07-17 15:20:00,25.91,25.93,25.86,25.89,163105.0,25.91,25.93,25.86,25.89,163105.0
2020-07-17 15:30:00,25.89,25.93,25.88,25.89,166720.0,25.89,25.93,25.88,25.89,166720.0
2020-07-17 15:40:00,25.88,25.91,25.82,25.83,137015.0,25.88,25.91,25.82,25.83,137015.0
2020-07-17 15:50:00,25.83,25.85,25.75,25.85,360395.0,25.83,25.85,25.75,25.85,360395.0
2020-07-20 09:30:00,25.82,26.08,25.81,25.88,299180.0,25.82,26.08,25.81,25.88,299180.0
2020-07-20 09:40:00,25.86,26.1,25.77,26.04,192670.0,25.86,26.1,25.77,26.04,192670.0
2020-07-20 09:50:00,26.08,26.22,26.06,26.12,225060.0,26.08,26.22,26.06,26.12,225060.0
2020-07-20 10:00:00,26.16,26.35,26.09,26.3,172100.0,26.16,26.35,26.09,26.3,172100.0
2020-07-20 10:10:00,26.3,26.48,26.28,26.47,281515.0,26.3,26.48,26.28,26.47,281515.0
2020-07-20 10:20:00,26.47,26.61,26.43,26.59,173855.0,26.47,26.61,26.43,26.59,173855.0
2020-07-20 10:30:00,26.55,26.57,26.37,26.5,142290.0,26.55,26.57,26.37,26.5,142290.0
2020-07-20 10:40:00,26.52,26.65,26.52,26.61,97345.0,26.52,26.65,26.52,26.61,97345.0
2020-07-20 10:50:00,26.61,26.67,26.49,26.55,85005.0,26.61,26.67,26.49,26.55,85005.0
2020-07-20 11:00:00,26.55,26.55,26.44,26.48,128860.0,26.55,26.55,26.44,26.48,128860.0
2020-07-20 11:10:00,26.49,26.57,26.47,26.52,45475.0,26.49,26.57,26.47,26.52,45475.0
2020-07-20 11:20:00,26.53,26.64,26.47,26.64,143730.0,26.53,26.64,26.47,26.64,143730.0
2020-07-20 11:30:00,26.65,26.67,26.6,26.65,62600.0,26.65,26.67,26.6,26.65,62600.0
2020-07-20 11:40:00,26.63,26.68,26.63,26.67,69360.0,26.63,26.68,26.63,26.67,69360.0
2020-07-20 11:50:00,26.69,26.7,26.64,26.69,64415.0,26.69,26.7,26.64,26.69,64415.0
2020-07-20 12:00:00,26.69,26.69,26.6,26.65,64735.0,26.69,26.69,26.6,26.65,64735.0
2020-07-20 12:10:00,26.68,26.72,26.65,26.71,34450.0,26.68,26.72,26.65,26.71,34450.0
2020-07-20 12:20:00,26.7,26.71,26.59,26.6,55165.0,26.7,26.71,26.59,26.6,55165.0
2020-07-20 12:30:00,26.59,26.6,26.52,26.53,68390.0,26.59,26.6,26.52,26.53,68390.0
2020-07-20 12:40:00,26.53,26.56,26.48,26.5,29980.0,26.53,26.56,26.48,26.5,29980.0
2020-07-20 12:50:00,26.49,26.6,26.49,26.6,18000.0,26.49,26.6,26.49,26.6,18000.0
2020-07-20 13:00:00,26.61,26.67,26.6,26.66,44200.0,26.61,26.67,26.6,26.66,44200.0
2020-07-20 13:10:00,26.65,26.67,26.63,26.64,76745.0,26.65,26.67,26.63,26.64,76745.0
2020-07-20 13:20:00,26.64,26.65,26.57,26.63,31990.0,26.64,26.65,26.57,26.63,31990.0
2020-07-20 13:30:00,26.63,26.65,26.59,26.62,32750.0,26.63,26.65,26.59,26.62,32750.0
2020-07-20 13:40:00,26.63,26.7,26.63,26.7,70625.0,26.63,26.7,26.63,26.7,70625.0
2020-07-20 13:50:00,26.69,26.7,26.55,26.57,53705.0,26.69,26.7,26.55,26.57,53705.0
2020-07-20 14:00:00,26.57,26.7,26.56,26.69,42035.0,26.57,26.7,26.56,26.69,42035.0
2020-07-20 14:10:00,26.67,26.73,26.66,26.7,48630.0,26.67,26.73,26.66,26.7,48630.0
2020-07-20 14:20:00,26.71,26.76,26.69,26.74,65410.0,26.71,26.76,26.69,26.74,65410.0
2020-07-20 14:30:00,26.74,26.77,26.71,26.75,37235.0,26.74,26.77,26.71,26.75,37235.0
2020-07-20 14:40:00,26.76,26.79,26.7,26.72,78815.0,26.76,26.79,26.7,26.72,78815.0
2020-07-20 14:50:00,26.73,26.76,26.69,26.76,80280.0,26.73,26.76,26.69,26.76,80280.0
2020-07-20 15:00:00,26.75,26.77,26.72,26.76,45410.0,26.75,26.77,26.72,26.76,45410.0
2020-07-20 15:10:00,26.77,26.84,26.75,26.83,70170.0,26.77,26.84,26.75,26.83,70170.0
2020-07-20 15:20:00,26.84,26.85,26.8,26.81,74650.0,26.84,26.85,26.8,26.81,74650.0
2020-07-20 15:30:00,26.8,26.85,26.8,26.85,98300.0,26.8,26.85,26.8,26.85,98300.0
2020-07-20 15:40:00,26.86,26.92,26.84,26.92,113385.0,26.86,26.92,26.84,26.92,113385.0
2020-07-20 15:50:00,26.93,27.03,26.9,26.96,484355.0,26.93,27.03,26.9,26.96,484355.0
2020-07-21 09:30:00,27.2,27.24,26.53,26.62,365095.0,27.2,27.24,26.53,26.62,365095.0
2020-07-21 09:40:00,26.55,26.93,26.55,26.92,125335.0,26.55,26.93,26.55,26.92,125335.0
2020-07-21 09:50:00,26.92,26.94,26.77,26.77,143640.0,26.92,26.94,26.77,26.77,143640.0
2020-07-21 10:00:00,26.71,26.85,26.71,26.76,71025.0,26.71,26.85,26.71,26.76,71025.0
2020-07-21 10:10:00,26.74,26.87,26.65,26.87,98015.0,26.74,26.87,26.65,26.87,98015.0
2020-07-21 10:20:00,26.86,26.9,26.67,26.69,111055.0,26.86,26.9,26.67,26.69,111055.0
2020-07-21 10:30:00,26.7,26.75,26.64,26.64,94520.0,26.7,26.75,26.64,26.64,94520.0
2020-07-21 10:40:00,26.64,26.65,26.48,26.52,154880.0,26.64,26.65,26.48,26.52,154880.0
2020-07-21 10:50:00,26.55,26.67,26.55,26.62,41810.0,26.55,26.67,26.55,26.62,41810.0
2020-07-21 11:00:00,26.63,26.65,26.52,26.52,81570.0,26.63,26.65,26.52,26.52,81570.0
2020-07-21 11:10:00,26.53,26.58,26.42,26.5,71215.0,26.53,26.58,26.42,26.5,71215.0
2020-07-21 11:20:00,26.51,26.58,26.44,26.45,59085.0,26.51,26.58,26.44,26.45,59085.0
2020-07-21 11:30:00,26.47,26.52,26.38,26.39,63395.0,26.47,26.52,26.38,26.39,63395.0
2020-07-21 11:40:00,26.38,26.46,26.36,26.38,71225.0,26.38,26.46,26.36,26.38,71225.0
2020-07-21 11:50:00,26.39,26.43,26.33,26.42,113085.0,26.39,26.43,26.33,26.42,113085.0
2020-07-21 12:00:00,26.4,26.45,26.31,26.39,146580.0,26.4,26.45,26.31,26.39,146580.0
2020-07-21 12:10:00,26.39,26.49,26.38,26.45,110150.0,26.39,26.49,26.38,26.45,110150.0
2020-07-21 12:20:00,26.44,26.51,26.42,26.49,72790.0,26.44,26.51,26.42,26.49,72790.0
2020-07-21 12:30:00,26.48,26.5,26.44,26.46,68955.0,26.48,26.5,26.44,26.46,68955.0
2020-07-21 12:40:00,26.45,26.51,26.41,26.51,27775.0,26.45,26.51,26.41,26.51,27775.0
2020-07-21 12:50:00,26.51,26.62,26.48,26.62,57840.0,26.51,26.62,26.48,26.62,57840.0
2020-07-21 13:00:00,26.62,26.62,26.51,26.52,64395.0,26.62,26.62,26.51,26.52,64395.0
2020-07-21 13:10:00,26.53,26.57,26.5,26.57,81935.0,26.53,26.57,26.5,26.57,81935.0
2020-07-21 13:20:00,26.62,26.68,26.58,26.67,37500.0,26.62,26.68,26.58,26.67,37500.0
2020-07-21 13:30:00,26.65,26.72,26.65,26.71,45565.0,26.65,26.72,26.65,26.71,45565.0
2020-07-21 13:40:00,26.71,26.76,26.71,26.74,28305.0,26.71,26.76,26.71,26.74,28305.0
2020-07-21 13:50:00,26.75,26.79,26.74,26.78,70715.0,26.75,26.79,26.74,26.78,70715.0
2020-07-21 14:00:00,26.77,26.9,26.77,26.9,97675.0,26.77,26.9,26.77,26.9,97675.0
2020-07-21 14:10:00,26.91,26.92,26.82,26.82,80400.0,26.91,26.92,26.82,26.82,80400.0
2020-07-21 14:20:00,26.82,26.98,26.82,26.97,88425.0,26.82,26.98,26.82,26.97,88425.0
2020-07-21 14:30:00,26.97,26.97,26.9,26.9,89030.0,26.97,26.97,26.9,26.9,89030.0
2020-07-21 14:40:00,26.9,26.92,26.85,26.92,70855.0,26.9,26.92,26.85,26.92,70855.0
2020-07-21 14:50:00,26.91,26.93,26.87,26.88,73585.0,26.91,26.93,26.87,26.88,73585.0
2020-07-21 15:00:00,26.88,26.89,26.69,26.69,180635.0,26.88,26.89,26.69,26.69,180635.0
2020-07-21 15:10:00,26.72,26.72,26.62,26.64,49520.0,26.72,26.72,26.62,26.64,49520.0
2020-07-21 15:20:00,26.65,26.7,26.61,26.64,104460.0,26.65,26.7,26.61,26.64,104460.0
2020-07-21 15:30:00,26.63,26.66,26.56,26.6,110745.0,26.63,26.66,26.56,26.6,110745.0
2020-07-21 15:40:00,26.6,26.75,26.59,26.73,133580.0,26.6,26.75,26.59,26.73,133580.0
2020-07-21 15:50:00,26.73,26.77,26.62,26.71,387545.0,26.73,26.77,26.62,26.71,387545.0
2020-07-22 09:30:00,27.18,27.21,26.93,27.07,322675.0,27.18,27.21,26.93,27.07,322675.0
2020-07-22 09:40:00,27.07,27.23,27.01,27.21,176375.0,27.07,27.23,27.01,27.21,176375.0
2020-07-22 09:50:00,27.21,27.39,27.14,27.34,146540.0,27.21,27.39,27.14,27.34,146540.0
2020-07-22 10:00:00,27.35,27.48,27.28,27.29,153430.0,27.35,27.48,27.28,27.29,153430.0
2020-07-22 10:10:00,27.3,27.36,27.17,27.26,212675.0,27.3,27.36,27.17,27.26,212675.0
2020-07-22 10:20:00,27.28,27.28,27.17,27.18,76990.0,27.28,27.28,27.17,27.18,76990.0
2020-07-22 10:30:00,27.2,27.2,27.03,27.05,111700.0,27.2,27.2,27.03,27.05,111700.0
2020-07-22 10:40:00,27.04,27.04,26.83,26.84,68830.0,27.04,27.04,26.83,26.84,68830.0
2020-07-22 10:50:00,26.85,27.01,26.74,26.95,164695.0,26.85,27.01,26.74,26.95,164695.0
2020-07-22 11:00:00,26.93,27.03,26.87,26.95,86250.0,26.93,27.03,26.87,26.95,86250.0
2020-07-22 11:10:00,26.95,27.0,26.85,26.95,66465.0,26.95,27.0,26.85,26.95,66465.0
2020-07-22 11:20:00,26.94,27.02,26.94,26.99,105710.0,26.94,27.02,26.94,26.99,105710.0
2020-07-22 11:30:00,27.01,27.06,26.91,26.96,107350.0,27.01,27.06,26.91,26.96,107350.0
2020-07-22 11:40:00,26.98,27.03,26.93,26.96,165410.0,26.98,27.03,26.93,26.96,165410.0
2020-07-22 11:50:00,26.96,27.02,26.96,26.99,32290.0,26.96,27.02,26.96,26.99,32290.0
2020-07-22 12:00:00,27.0,27.05,26.97,27.0,85880.0,27.0,27.05,26.97,27.0,85880.0
2020-07-22 12:10:00,27.01,27.13,27.0,27.09,40235.0,27.01,27.13,27.0,27.09,40235.0
2020-07-22 12:20:00,27.09,27.13,27.07,27.11,68690.0,27.09,27.13,27.07,27.11,68690.0
2020-07-22 12:30:00,27.1,27.13,27.04,27.05,38010.0,27.1,27.13,27.04,27.05,38010.0
2020-07-22 12:40:00,27.06,27.08,27.01,27.06,38545.0,27.06,27.08,27.01,27.06,38545.0
2020-07-22 12:50:00,27.05,27.06,26.98,27.04,35115.0,27.05,27.06,26.98,27.04,35115.0
2020-07-22 13:00:00,27.03,27.03,26.93,26.96,62235.0,27.03,27.03,26.93,26.96,62235.0
2020-07-22 13:10:00,26.97,27.0,26.94,26.99,46225.0,26.97,27.0,26.94,26.99,46225.0
2020-07-22 13:20:00,26.99,27.02,26.97,26.98,84625.0,26.99,27.02,26.97,26.98,84625.0
2020-07-22 13:30:00,26.98,26.98,26.92,26.92,29900.0,26.98,26.98,26.92,26.92,29900.0
2020-07-22 13:40:00,26.93,26.94,26.88,26.89,63610.0,26.93,26.94,26.88,26.89,63610.0
2020-07-22 13:50:00,26.88,26.89,26.79,26.81,47805.0,26.88,26.89,26.79,26.81,47805.0
2020-07-22 14:00:00,26.82,26.88,26.82,26.83,54905.0,26.82,26.88,26.82,26.83,54905.0
2020-07-22 14:10:00,26.83,26.86,26.81,26.85,43795.0,26.83,26.86,26.81,26.85,43795.0
2020-07-22 14:20:00,26.83,26.9,26.81,26.89,49790.0,26.83,26.9,26.81,26.89,49790.0
2020-07-22 14:30:00,26.89,26.92,26.84,26.9,56695.0,26.89,26.92,26.84,26.9,56695.0
2020-07-22 14:40:00,26.9,26.9,26.82,26.84,40195.0,26.9,26.9,26.82,26.84,40195.0
2020-07-22 14:50:00,26.84,26.86,26.8,26.8,44375.0,26.84,26.86,26.8,26.8,44375.0
2020-07-22 15:00:00,26.8,26.84,26.79,26.83,37130.0,26.8,26.84,26.79,26.83,37130.0
2020-07-22 15:10:00,26.83,26.9,26.83,26.84,78105.0,26.83,26.9,26.83,26.84,78105.0
2020-07-22 15:20:00,26.83,26.87,26.79,26.79,62545.0,26.83,26.87,26.79,26.79,62545.0
2020-07-22 15:30:00,26.79,26.85,26.79,26.85,61610.0,26.79,26.85,26.79,26.85,61610.0
2020-07-22 15:40:00,26.85,26.93,26.83,26.92,86085.0,26.85,26.93,26.83,26.92,86085.0
2020-07-22 15:50:00,26.93,26.94,26.85,26.86,260795.0,26.93,26.94,26.85,26.86,260795.0
2020-07-23 09:30:00,26.88,27.08,26.86,27.04,137530.0,26.88,27.08,26.86,27.04,137530.0
2020-07-23 09:40:00,27.04,27.22,27.03,27.21,38765.0,27.04,27.22,27.03,27.21,38765.0
2020-07-23 09:50:00,27.22,27.3,27.18,27.26,95800.0,27.22,27.3,27.18,27.26,95800.0
2020-07-23 10:00:00,27.27,27.44,27.23,27.39,192495.0,27.27,27.44,27.23,27.39,192495.0
2020-07-23 10:10:00,27.38,27.4,27.3,27.33,102075.0,27.38,27.4,27.3,27.33,102075.0
2020-07-23 10:20:00,27.32,27.43,27.31,27.42,75195.0,27.32,27.43,27.31,27.42,75195.0
2020-07-23 10:30:00,27.44,27.54,27.42,27.47,75075.0,27.44,27.54,27.42,27.47,75075.0
2020-07-23 10:40:00,27.49,27.68,27.49,27.66,125755.0,27.49,27.68,27.49,27.66,125755.0
2020-07-23 10:50:00,27.65,27.68,27.51,27.52,149560.0,27.65,27.68,27.51,27.52,149560.0
2020-07-23 11:00:00,27.52,27.58,27.33,27.38,132725.0,27.52,27.58,27.33,27.38,132725.0
2020-07-23 11:10:00,27.37,27.45,27.36,27.42,123725.0,27.37,27.45,27.36,27.42,123725.0
2020-07-23 11:20:00,27.42,27.44,27.37,27.41,58880.0,27.42,27.44,27.37,27.41,58880.0
2020-07-23 11:30:00,27.41,27.48,27.38,27.48,36585.0,27.41,27.48,27.38,27.48,36585.0
2020-07-23 11:40:00,27.49,27.52,27.36,27.4,155465.0,27.49,27.52,27.36,27.4,155465.0
2020-07-23 11:50:00,27.4,27.42,27.32,27.33,65780.0,27.4,27.42,27.32,27.33,65780.0
2020-07-23 12:00:00,27.33,27.34,27.26,27.27,89785.0,27.33,27.34,27.26,27.27,89785.0
2020-07-23 12:10:00,27.26,27.31,27.21,27.25,78965.0,27.26,27.31,27.21,27.25,78965.0
2020-07-23 12:20:00,27.24,27.27,27.12,27.13,56795.0,27.24,27.27,27.12,27.13,56795.0
2020-07-23 12:30:00,27.15,27.18,26.91,26.93,126475.0,27.15,27.18,26.91,26.93,126475.0
2020-07-23 12:40:00,26.94,27.06,26.94,26.99,70450.0,26.94,27.06,26.94,26.99,70450.0
2020-07-23 12:50:00,26.97,27.06,26.89,27.04,55110.0,26.97,27.06,26.89,27.04,55110.0
2020-07-23 13:00:00,27.04,27.16,27.0,27.12,258215.0,27.04,27.16,27.0,27.12,258215.0
2020-07-23 13:10:00,27.11,27.15,27.04,27.08,123995.0,27.11,27.15,27.04,27.08,123995.0
2020-07-23 13:20:00,27.08,27.09,27.01,27.04,90300.0,27.08,27.09,27.01,27.04,90300.0
2020-07-23 13:30:00,27.03,27.06,26.95,27.0,103985.0,27.03,27.06,26.95,27.0,103985.0
2020-07-23 13:40:00,26.99,26.99,26.78,26.81,237165.0,26.99,26.99,26.78,26.81,237165.0
2020-07-23 13:50:00,26.8,26.88,26.78,26.88,94755.0,26.8,26.88,26.78,26.88,94755.0
2020-07-23 14:00:00,26.85,26.88,26.78,26.83,138470.0,26.85,26.88,26.78,26.83,138470.0
2020-07-23 14:10:00,26.82,26.89,26.75,26.87,180860.0,26.82,26.89,26.75,26.87,180860.0
2020-07-23 14:20:00,26.86,26.96,26.84,26.92,128960.0,26.86,26.96,26.84,26.92,128960.0
2020-07-23 14:30:00,26.92,27.04,26.88,26.9,157845.0,26.92,27.04,26.88,26.9,157845.0
2020-07-23 14:40:00,26.93,27.02,26.91,26.99,84960.0,26.93,27.02,26.91,26.99,84960.0
2020-07-23 14:50:00,26.99,27.08,26.99,27.07,101745.0,26.99,27.08,26.99,27.07,101745.0
2020-07-23 15:00:00,27.09,27.1,26.95,26.95,101640.0,27.09,27.1,26.95,26.95,101640.0
2020-07-23 15:10:00,26.96,27.04,26.92,27.0,92475.0,26.96,27.04,26.92,27.0,92475.0
2020-07-23 15:20:00,27.0,27.07,26.96,27.03,99720.0,27.0,27.07,26.96,27.03,99720.0
2020-07-23 15:30:00,27.03,27.09,26.93,27.03,105835.0,27.03,27.09,26.93,27.03,105835.0
2020-07-23 15:40:00,27.02,27.06,27.0,27.0,160145.0,27.02,27.06,27.0,27.0,160145.0
2020-07-23 15:50:00,27.0,27.04,26.89,27.04,413530.0,27.0,27.04,26.89,27.04,413530.0
2020-07-24 09:30:00,26.62,26.8,26.17,26.31,274740.0,26.62,26.8,26.17,26.31,274740.0
2020-07-24 09:40:00,26.27,26.33,26.07,26.23,150545.0,26.27,26.33,26.07,26.23,150545.0
2020-07-24 09:50:00,26.2,26.47,26.13,26.42,88760.0,26.2,26.47,26.13,26.42,88760.0
2020-07-24 10:00:00,26.42,26.59,26.4,26.52,155560.0,26.42,26.59,26.4,26.52,155560.0
2020-07-24 10:10:00,26.48,26.52,26.38,26.46,68725.0,26.48,26.52,26.38,26.46,68725.0
2020-07-24 10:20:00,26.56,26.63,26.49,26.62,61065.0,26.56,26.63,26.49,26.62,61065.0
2020-07-24 10:30:00,26.61,26.61,26.38,26.43,52380.0,26.61,26.61,26.38,26.43,52380.0
2020-07-24 10:40:00,26.43,26.66,26.43,26.65,25210.0,26.43,26.66,26.43,26.65,25210.0
2020-07-24 10:50:00,26.65,26.83,26.65,26.82,61180.0,26.65,26.83,26.65,26.82,61180.0
2020-07-24 11:00:00,26.83,26.87,26.71,26.71,40210.0,26.83,26.87,26.71,26.71,40210.0
2020-07-24 11:10:00,26.75,26.76,26.6,26.65,55770.0,26.75,26.76,26.6,26.65,55770.0
2020-07-24 11:20:00,26.68,26.86,26.66,26.83,31010.0,26.68,26.86,26.66,26.83,31010.0
2020-07-24 11:30:00,26.81,26.83,26.73,26.74,62865.0,26.81,26.83,26.73,26.74,62865.0
2020-07-24 11:40:00,26.76,26.87,26.75,26.8,45565.0,26.76,26.87,26.75,26.8,45565.0
2020-07-24 11:50:00,26.79,26.84,26.74,26.83,42405.0,26.79,26.84,26.74,26.83,42405.0
2020-07-24 12:00:00,26.82,26.83,26.68,26.68,39630.0,26.82,26.83,26.68,26.68,39630.0
2020-07-24 12:10:00,26.68,26.71,26.55,26.55,46595.0,26.68,26.71,26.55,26.55,46595.0
2020-07-24 12:20:00,26.55,26.66,26.53,26.64,33865.0,26.55,26.66,26.53,26.64,33865.0
2020-07-24 12:30:00,26.64,26.66,26.57,26.6,34230.0,26.64,26.66,26.57,26.6,34230.0
2020-07-24 12:40:00,26.6,26.6,26.53,26.57,32885.0,26.6,26.6,26.53,26.57,32885.0
2020-07-24 12:50:00,26.57,26.58,26.47,26.52,30125.0,26.57,26.58,26.47,26.52,30125.0
2020-07-24 13:00:00,26.52,26.6,26.43,26.47,33380.0,26.52,26.6,26.43,26.47,33380.0
2020-07-24 13:10:00,26.45,26.46,26.38,26.39,56915.0,26.45,26.46,26.38,26.39,56915.0
2020-07-24 13:20:00,26.39,26.5,26.39,26.5,48605.0,26.39,26.5,26.39,26.5,48605.0
2020-07-24 13:30:00,26.49,26.51,26.45,26.51,38035.0,26.49,26.51,26.45,26.51,38035.0
2020-07-24 13:40:00,26.51,26.66,26.51,26.66,44895.0,26.51,26.66,26.51,26.66,44895.0
2020-07-24 13:50:00,26.66,26.68,26.58,26.61,59050.0,26.66,26.68,26.58,26.61,59050.0
2020-07-24 14:00:00,26.63,26.72,26.63,26.67,55915.0,26.63,26.72,26.63,26.67,55915.0
2020-07-24 14:10:00,26.67,26.71,26.65,26.65,70590.0,26.67,26.71,26.65,26.65,70590.0
2020-07-24 14:20:00,26.66,26.7,26.65,26.69,46860.0,26.66,26.7,26.65,26.69,46860.0
2020-07-24 14:30:00,26.7,26.71,26.6,26.68,45920.0,26.7,26.71,26.6,26.68,45920.0
2020-07-24 14:40:00,26.68,26.71,26.64,26.64,56075.0,26.68,26.71,26.64,26.64,56075.0
2020-07-24 14:50:00,26.65,26.65,26.6,26.61,27375.0,26.65,26.65,26.6,26.61,27375.0
2020-07-24 15:00:00,26.61,26.65,26.59,26.63,30510.0,26.61,26.65,26.59,26.63,30510.0
2020-07-24 15:10:00,26.62,26.66,26.55,26.55,62780.0,26.62,26.66,26.55,26.55,62780.0
2020-07-24 15:20:00,26.56,26.59,26.5,26.52,51895.0,26.56,26.59,26.5,26.52,51895.0
2020-07-24 15:30:00,26.52,26.64,26.48,26.61,82255.0,26.52,26.64,26.48,26.61,82255.0
2020-07-24 15:40:00,26.62,26.63,26.58,26.62,92485.0,26.62,26.63,26.58,26.62,92485.0
2020-07-24 15:50:00,26.61,26.63,26.5,26.62,205340.0,26.61,26.63,26.5,26.62,205340.0
2020-07-27 09:30:00,26.93,27.11,26.88,27.0,169795.0,26.93,27.11,26.88,27.0,169795.0
2020-07-27 09:40:00,27.04,27.19,27.03,27.19,37830.0,27.04,27.19,27.03,27.19,37830.0
2020-07-27 09:50:00,27.19,27.22,27.03,27.06,59050.0,27.19,27.22,27.03,27.06,59050.0
2020-07-27 10:00:00,27.06,27.14,27.0,27.06,41650.0,27.06,27.14,27.0,27.06,41650.0
2020-07-27 10:10:00,27.06,27.14,27.0,27.09,49045.0,27.06,27.14,27.0,27.09,49045.0
2020-07-27 10:20:00,27.09,27.09,26.94,26.96,75650.0,27.09,27.09,26.94,26.96,75650.0
2020-07-27 10:30:00,26.98,27.12,26.98,27.1,25485.0,26.98,27.12,26.98,27.1,25485.0
2020-07-27 10:40:00,27.11,27.13,27.04,27.08,30960.0,27.11,27.13,27.04,27.08,30960.0
2020-07-27 10:50:00,27.06,27.12,27.04,27.08,29590.0,27.06,27.12,27.04,27.08,29590.0
2020-07-27 11:00:00,27.08,27.08,26.97,26.97,23965.0,27.08,27.08,26.97,26.97,23965.0
2020-07-27 11:10:00,26.97,27.01,26.87,26.91,34590.0,26.97,27.01,26.87,26.91,34590.0
2020-07-27 11:20:00,26.92,26.92,26.77,26.8,90810.0,26.92,26.92,26.77,26.8,90810.0
2020-07-27 11:30:00,26.83,26.84,26.73,26.76,26540.0,26.83,26.84,26.73,26.76,26540.0
2020-07-27 11:40:00,26.78,26.87,26.75,26.85,31465.0,26.78,26.87,26.75,26.85,31465.0
2020-07-27 11:50:00,26.85,26.87,26.8,26.85,80200.0,26.85,26.87,26.8,26.85,80200.0
2020-07-27 12:00:00,26.85,26.88,26.81,26.87,37675.0,26.85,26.88,26.81,26.87,37675.0
2020-07-27 12:10:00,26.88,26.94,26.87,26.9,24090.0,26.88,26.94,26.87,26.9,24090.0
2020-07-27 12:20:00,26.93,26.94,26.91,26.92,20130.0,26.93,26.94,26.91,26.92,20130.0
2020-07-27 12:30:00,26.91,26.99,26.91,26.98,30185.0,26.91,26.99,26.91,26.98,30185.0
2020-07-27 12:40:00,26.97,27.02,26.95,26.96,55140.0,26.97,27.02,26.95,26.96,55140.0
2020-07-27 12:50:00,26.94,27.01,26.93,27.01,25690.0,26.94,27.01,26.93,27.01,25690.0
2020-07-27 13:00:00,27.01,27.05,27.0,27.0,28570.0,27.01,27.05,27.0,27.0,28570.0
2020-07-27 13:10:00,27.02,27.04,27.0,27.02,26385.0,27.02,27.04,27.0,27.02,26385.0
2020-07-27 13:20:00,27.04,27.09,27.02,27.09,18690.0,27.04,27.09,27.02,27.09,18690.0
2020-07-27 13:30:00,27.08,27.12,27.06,27.11,60005.0,27.08,27.12,27.06,27.11,60005.0
2020-07-27 13:40:00,27.1,27.13,27.1,27.11,50990.0,27.1,27.13,27.1,27.11,50990.0
2020-07-27 13:50:00,27.11,27.16,27.1,27.13,34380.0,27.11,27.16,27.1,27.13,34380.0
2020-07-27 14:00:00,27.15,27.22,27.14,27.19,26140.0,27.15,27.22,27.14,27.19,26140.0
2020-07-27 14:10:00,27.17,27.18,27.1,27.12,29005.0,27.17,27.18,27.1,27.12,29005.0
2020-07-27 14:20:00,27.14,27.22,27.13,27.2,32965.0,27.14,27.22,27.13,27.2,32965.0
2020-07-27 14:30:00,27.18,27.21,27.16,27.18,16020.0,27.18,27.21,27.16,27.18,16020.0
2020-07-27 14:40:00,27.17,27.17,27.11,27.15,33265.0,27.17,27.17,27.11,27.15,33265.0
2020-07-27 14:50:00,27.16,27.2,27.14,27.14,51225.0,27.16,27.2,27.14,27.14,51225.0
2020-07-27 15:00:00,27.15,27.27,27.15,27.23,55940.0,27.15,27.27,27.15,27.23,55940.0
2020-07-27 15:10:00,27.25,27.3,27.23,27.28,52225.0,27.25,27.3,27.23,27.28,52225.0
2020-07-27 15:20:00,27.28,27.32,27.28,27.31,44095.0,27.28,27.32,27.28,27.31,44095.0
2020-07-27 15:30:00,27.32,27.35,27.29,27.34,79960.0,27.32,27.35,27.29,27.34,79960.0
2020-07-27 15:40:00,27.33,27.4,27.31,27.35,92845.0,27.33,27.4,27.31,27.35,92845.0
2020-07-27 15:50:00,27.31,27.37,27.3,27.34,169940.0,27.31,27.37,27.3,27.34,169940.0
2020-07-28 09:30:00,27.22,27.38,27.01,27.22,183295.0,27.22,27.38,27.01,27.22,183295.0
2020-07-28 09:40:00,27.18,27.29,26.97,26.99,95580.0,27.18,27.29,26.97,26.99,95580.0
2020-07-28 09:50:00,26.96,26.96,26.78,26.87,104810.0,26.96,26.96,26.78,26.87,104810.0
2020-07-28 10:00:00,26.85,26.97,26.78,26.97,61425.0,26.85,26.97,26.78,26.97,61425.0
2020-07-28 10:10:00,26.98,27.07,26.95,27.06,40650.0,26.98,27.07,26.95,27.06,40650.0
2020-07-28 10:20:00,27.08,27.16,27.08,27.16,40800.0,27.08,27.16,27.08,27.16,40800.0
2020-07-28 10:30:00,27.17,27.18,27.1,27.18,43000.0,27.17,27.18,27.1,27.18,43000.0
2020-07-28 10:40:00,27.17,27.17,27.03,27.09,28230.0,27.17,27.17,27.03,27.09,28230.0
2020-07-28 10:50:00,27.12,27.14,27.03,27.14,34525.0,27.12,27.14,27.03,27.14,34525.0
2020-07-28 11:00:00,27.14,27.17,27.01,27.02,46925.0,27.14,27.17,27.01,27.02,46925.0
2020-07-28 11:10:00,27.02,27.12,26.98,27.07,81345.0,27.02,27.12,26.98,27.07,81345.0
2020-07-28 11:20:00,27.08,27.11,27.03,27.1,38565.0,27.08,27.11,27.03,27.1,38565.0
2020-07-28 11:30:00,27.12,27.19,27.12,27.18,29565.0,27.12,27.19,27.12,27.18,29565.0
2020-07-28 11:40:00,27.19,27.22,27.11,27.13,43815.0,27.19,27.22,27.11,27.13,43815.0
2020-07-28 11:50:00,27.13,27.15,27.06,27.06,29165.0,27.13,27.15,27.06,27.06,29165.0
2020-07-28 12:00:00,27.06,27.06,26.96,27.04,156895.0,27.06,27.06,26.96,27.04,156895.0
2020-07-28 12:10:00,27.04,27.05,26.98,27.03,33445.0,27.04,27.05,26.98,27.03,33445.0
2020-07-28 12:20:00,27.02,27.09,27.02,27.06,14740.0,27.02,27.09,27.02,27.06,14740.0
2020-07-28 12:30:00,27.08,27.09,27.01,27.08,26370.0,27.08,27.09,27.01,27.08,26370.0
2020-07-28 12:40:00,27.08,27.12,27.06,27.11,15790.0,27.08,27.12,27.06,27.11,15790.0
2020-07-28 12:50:00,27.11,27.16,27.1,27.15,23425.0,27.11,27.16,27.1,27.15,23425.0
2020-07-28 13:00:00,27.15,27.18,27.14,27.17,34375.0,27.15,27.18,27.14,27.17,34375.0
2020-07-28 13:10:00,27.17,27.18,27.1,27.15,32355.0,27.17,27.18,27.1,27.15,32355.0
2020-07-28 13:20:00,27.15,27.23,27.15,27.21,45570.0,27.15,27.23,27.15,27.21,45570.0
2020-07-28 13:30:00,27.23,27.27,27.22,27.24,43930.0,27.23,27.27,27.22,27.24,43930.0
2020-07-28 13:40:00,27.25,27.25,27.21,27.23,19910.0,27.25,27.25,27.21,27.23,19910.0
2020-07-28 13:50:00,27.24,27.25,27.18,27.18,36675.0,27.24,27.25,27.18,27.18,36675.0
2020-07-28 14:00:00,27.17,27.17,27.08,27.08,31490.0,27.17,27.17,27.08,27.08,31490.0
2020-07-28 14:10:00,27.08,27.12,27.04,27.07,45830.0,27.08,27.12,27.04,27.07,45830.0
2020-07-28 14:20:00,27.06,27.09,27.0,27.0,23785.0,27.06,27.09,27.0,27.0,23785.0
2020-07-28 14:30:00,27.0,27.01,26.98,26.99,47385.0,27.0,27.01,26.98,26.99,47385.0
2020-07-28 14:40:00,26.99,27.0,26.88,26.88,70865.0,26.99,27.0,26.88,26.88,70865.0
2020-07-28 14:50:00,26.89,26.95,26.87,26.91,44325.0,26.89,26.95,26.87,26.91,44325.0
2020-07-28 15:00:00,26.91,26.91,26.85,26.86,47235.0,26.91,26.91,26.85,26.86,47235.0
2020-07-28 15:10:00,26.87,26.89,26.79,26.85,66580.0,26.87,26.89,26.79,26.85,66580.0
2020-07-28 15:20:00,26.84,26.86,26.8,26.82,56945.0,26.84,26.86,26.8,26.82,56945.0
2020-07-28 15:30:00,26.82,26.87,26.78,26.8,63960.0,26.82,26.87,26.78,26.8,63960.0
2020-07-28 15:40:00,26.81,26.84,26.78,26.82,81510.0,26.81,26.84,26.78,26.82,81510.0
2020-07-28 15:50:00,26.81,26.81,26.65,26.68,551035.0,26.81,26.81,26.65,26.68,551035.0
2020-07-29 09:30:00,26.97,27.2,26.84,27.17,108485.0,26.97,27.2,26.84,27.17,108485.0
2020-07-29 09:40:00,27.15,27.16,27.03,27.08,38725.0,27.15,27.16,27.03,27.08,38725.0
2020-07-29 09:50:00,27.08,27.08,26.94,26.99,46940.0,27.08,27.08,26.94,26.99,46940.0
2020-07-29 10:00:00,26.99,27.12,26.97,27.12,59595.0,26.99,27.12,26.97,27.12,59595.0
2020-07-29 10:10:00,27.12,27.12,26.96,26.99,33340.0,27.12,27.12,26.96,26.99,33340.0
2020-07-29 10:20:00,27.0,27.15,26.97,27.15,54495.0,27.0,27.15,26.97,27.15,54495.0
2020-07-29 10:30:00,27.14,27.26,27.13,27.22,71545.0,27.14,27.26,27.13,27.22,71545.0
2020-07-29 10:40:00,27.21,27.22,27.13,27.13,45690.0,27.21,27.22,27.13,27.13,45690.0
2020-07-29 10:50:00,27.12,27.13,27.09,27.1,30125.0,27.12,27.13,27.09,27.1,30125.0
2020-07-29 11:00:00,27.09,27.17,27.06,27.13,45490.0,27.09,27.17,27.06,27.13,45490.0
2020-07-29 11:10:00,27.13,27.2,27.13,27.16,42075.0,27.13,27.2,27.13,27.16,42075.0
2020-07-29 11:20:00,27.17,27.21,27.14,27.21,35060.0,27.17,27.21,27.14,27.21,35060.0
2020-07-29 11:30:00,27.21,27.24,27.17,27.17,56070.0,27.21,27.24,27.17,27.17,56070.0
2020-07-29 11:40:00,27.17,27.23,27.15,27.22,35060.0,27.17,27.23,27.15,27.22,35060.0
2020-07-29 11:50:00,27.21,27.26,27.2,27.22,48480.0,27.21,27.26,27.2,27.22,48480.0
2020-07-29 12:00:00,27.2,27.2,27.12,27.14,36940.0,27.2,27.2,27.12,27.14,36940.0
2020-07-29 12:10:00,27.12,27.18,27.11,27.17,23820.0,27.12,27.18,27.11,27.17,23820.0
2020-07-29 12:20:00,27.18,27.23,27.18,27.18,17800.0,27.18,27.23,27.18,27.18,17800.0
2020-07-29 12:30:00,27.18,27.32,27.17,27.3,47830.0,27.18,27.32,27.17,27.3,47830.0
2020-07-29 12:40:00,27.31,27.32,27.27,27.31,25545.0,27.31,27.32,27.27,27.31,25545.0
2020-07-29 12:50:00,27.29,27.33,27.27,27.3,49025.0,27.29,27.33,27.27,27.3,49025.0
2020-07-29 13:00:00,27.29,27.29,27.24,27.26,17165.0,27.29,27.29,27.24,27.26,17165.0
2020-07-29 13:10:00,27.26,27.33,27.26,27.33,25925.0,27.26,27.33,27.26,27.33,25925.0
2020-07-29 13:20:00,27.33,27.37,27.32,27.32,34985.0,27.33,27.37,27.32,27.32,34985.0
2020-07-29 13:30:00,27.32,27.35,27.3,27.34,39230.0,27.32,27.35,27.3,27.34,39230.0
2020-07-29 13:40:00,27.33,27.4,27.33,27.4,31850.0,27.33,27.4,27.33,27.4,31850.0
2020-07-29 13:50:00,27.4,27.41,27.3,27.3,54785.0,27.4,27.41,27.3,27.3,54785.0
2020-07-29 14:00:00,27.31,27.36,27.25,27.33,27280.0,27.31,27.36,27.25,27.33,27280.0
2020-07-29 14:10:00,27.34,27.39,27.34,27.36,28925.0,27.34,27.39,27.34,27.36,28925.0
2020-07-29 14:20:00,27.34,27.39,27.34,27.37,22040.0,27.34,27.39,27.34,27.37,22040.0
2020-07-29 14:30:00,27.39,27.5,27.38,27.49,71190.0,27.39,27.5,27.38,27.49,71190.0
2020-07-29 14:40:00,27.49,27.57,27.47,27.57,73960.0,27.49,27.57,27.47,27.57,73960.0
2020-07-29 14:50:00,27.55,27.57,27.38,27.38,47815.0,27.55,27.57,27.38,27.38,47815.0
2020-07-29 15:00:00,27.39,27.39,27.29,27.35,78385.0,27.39,27.39,27.29,27.35,78385.0
2020-07-29 15:10:00,27.35,27.42,27.33,27.36,46995.0,27.35,27.42,27.33,27.36,46995.0
2020-07-29 15:20:00,27.38,27.44,27.35,27.37,158215.0,27.38,27.44,27.35,27.37,158215.0
2020-07-29 15:30:00,27.36,27.43,27.34,27.41,73160.0,27.36,27.43,27.34,27.41,73160.0
2020-07-29 15:40:00,27.42,27.42,27.33,27.38,98040.0,27.42,27.42,27.33,27.38,98040.0
2020-07-29 15:50:00,27.37,27.38,27.31,27.37,172980.0,27.37,27.38,27.31,27.37,172980.0
2020-07-30 09:30:00,27.01,27.17,26.87,27.06,140095.0,27.01,27.17,26.87,27.06,140095.0
2020-07-30 09:40:00,27.07,27.16,26.94,26.94,69875.0,27.07,27.16,26.94,26.94,69875.0
2020-07-30 09:50:00,26.92,26.99,26.67,26.68,117490.0,26.92,26.99,26.67,26.68,117490.0
2020-07-30 10:00:00,26.73,26.89,26.7,26.88,89625.0,26.73,26.89,26.7,26.88,89625.0
2020-07-30 10:10:00,26.87,26.89,26.76,26.82,50260.0,26.87,26.89,26.76,26.82,50260.0
2020-07-30 10:20:00,26.82,26.96,26.75,26.95,40420.0,26.82,26.96,26.75,26.95,40420.0
2020-07-30 10:30:00,26.94,27.11,26.93,27.11,41785.0,26.94,27.11,26.93,27.11,41785.0
2020-07-30 10:40:00,27.11,27.13,27.01,27.07,52835.0,27.11,27.13,27.01,27.07,52835.0
2020-07-30 10:50:00,27.04,27.13,27.0,27.09,35165.0,27.04,27.13,27.0,27.09,35165.0
2020-07-30 11:00:00,27.08,27.16,27.08,27.1,27775.0,27.08,27.16,27.08,27.1,27775.0
2020-07-30 11:10:00,27.09,27.19,27.05,27.19,36070.0,27.09,27.19,27.05,27.19,36070.0
2020-07-30 11:20:00,27.19,27.27,27.18,27.23,71200.0,27.19,27.27,27.18,27.23,71200.0
2020-07-30 11:30:00,27.25,27.36,27.25,27.33,38255.0,27.25,27.36,27.25,27.33,38255.0
2020-07-30 11:40:00,27.33,27.42,27.28,27.42,38025.0,27.33,27.42,27.28,27.42,38025.0
2020-07-30 11:50:00,27.42,27.46,27.39,27.43,53525.0,27.42,27.46,27.39,27.43,53525.0
2020-07-30 12:00:00,27.45,27.51,27.4,27.43,99630.0,27.45,27.51,27.4,27.43,99630.0
2020-07-30 12:10:00,27.44,27.55,27.41,27.51,58505.0,27.44,27.55,27.41,27.51,58505.0
2020-07-30 12:20:00,27.5,27.51,27.41,27.47,21785.0,27.5,27.51,27.41,27.47,21785.0
2020-07-30 12:30:00,27.48,27.49,27.42,27.44,36450.0,27.48,27.49,27.42,27.44,36450.0
2020-07-30 12:40:00,27.43,27.49,27.4,27.47,43615.0,27.43,27.49,27.4,27.47,43615.0
2020-07-30 12:50:00,27.49,27.49,27.43,27.45,38420.0,27.49,27.49,27.43,27.45,38420.0
2020-07-30 13:00:00,27.46,27.49,27.45,27.48,36265.0,27.46,27.49,27.45,27.48,36265.0
2020-07-30 13:10:00,27.48,27.61,27.48,27.6,60420.0,27.48,27.61,27.48,27.6,60420.0
2020-07-30 13:20:00,27.62,27.65,27.59,27.59,37095.0,27.62,27.65,27.59,27.59,37095.0
2020-07-30 13:30:00,27.61,27.61,27.42,27.43,78240.0,27.61,27.61,27.42,27.43,78240.0
2020-07-30 13:40:00,27.45,27.49,27.44,27.45,32915.0,27.45,27.49,27.44,27.45,32915.0
2020-07-30 13:50:00,27.45,27.49,27.44,27.47,40685.0,27.45,27.49,27.44,27.47,40685.0
2020-07-30 14:00:00,27.46,27.47,27.4,27.42,45565.0,27.46,27.47,27.4,27.42,45565.0
2020-07-30 14:10:00,27.41,27.41,27.34,27.34,48005.0,27.41,27.41,27.34,27.34,48005.0
2020-07-30 14:20:00,27.33,27.35,27.27,27.3,51470.0,27.33,27.35,27.27,27.3,51470.0
2020-07-30 14:30:00,27.29,27.4,27.29,27.4,113865.0,27.29,27.4,27.29,27.4,113865.0
2020-07-30 14:40:00,27.4,27.41,27.36,27.39,34330.0,27.4,27.41,27.36,27.39,34330.0
2020-07-30 14:50:00,27.4,27.4,27.32,27.33,52825.0,27.4,27.4,27.32,27.33,52825.0
2020-07-30 15:00:00,27.34,27.38,27.27,27.28,77455.0,27.34,27.38,27.27,27.28,77455.0
2020-07-30 15:10:00,27.28,27.39,27.28,27.39,53265.0,27.28,27.39,27.28,27.39,53265.0
2020-07-30 15:20:00,27.39,27.43,27.37,27.41,108015.0,27.39,27.43,27.37,27.41,108015.0
2020-07-30 15:30:00,27.42,27.44,27.39,27.39,116530.0,27.42,27.44,27.39,27.39,116530.0
2020-07-30 15:40:00,27.38,27.4,27.35,27.36,102670.0,27.38,27.4,27.35,27.36,102670.0
2020-07-30 15:50:00,27.37,27.38,27.31,27.35,254100.0,27.37,27.38,27.31,27.35,254100.0
2020-07-31 09:30:00,27.68,27.7,27.13,27.18,181550.0,27.68,27.7,27.13,27.18,181550.0
2020-07-31 09:40:00,27.2,27.49,27.14,27.43,63335.0,27.2,27.49,27.14,27.43,63335.0
2020-07-31 09:50:00,27.38,27.52,27.3,27.47,55980.0,27.38,27.52,27.3,27.47,55980.0
2020-07-31 10:00:00,27.44,27.44,27.18,27.19,48810.0,27.44,27.44,27.18,27.19,48810.0
2020-07-31 10:10:00,27.16,27.27,27.11,27.15,66535.0,27.16,27.27,27.11,27.15,66535.0
2020-07-31 10:20:00,27.13,27.22,27.08,27.17,137545.0,27.13,27.22,27.08,27.17,137545.0
2020-07-31 10:30:00,27.15,27.33,27.15,27.33,54310.0,27.15,27.33,27.15,27.33,54310.0
2020-07-31 10:40:00,27.32,27.32,27.21,27.3,17320.0,27.32,27.32,27.21,27.3,17320.0
2020-07-31 10:50:00,27.24,27.35,27.23,27.35,124900.0,27.24,27.35,27.23,27.35,124900.0
2020-07-31 11:00:00,27.39,27.45,27.35,27.41,113610.0,27.39,27.45,27.35,27.41,113610.0
2020-07-31 11:10:00,27.42,27.6,27.4,27.59,88910.0,27.42,27.6,27.4,27.59,88910.0
2020-07-31 11:20:00,27.6,27.64,27.55,27.58,155835.0,27.6,27.64,27.55,27.58,155835.0
2020-07-31 11:30:00,27.57,27.6,27.45,27.5,82875.0,27.57,27.6,27.45,27.5,82875.0
2020-07-31 11:40:00,27.51,27.55,27.46,27.51,32230.0,27.51,27.55,27.46,27.51,32230.0
2020-07-31 11:50:00,27.49,27.52,27.41,27.43,26345.0,27.49,27.52,27.41,27.43,26345.0
2020-07-31 12:00:00,27.45,27.47,27.29,27.31,66710.0,27.45,27.47,27.29,27.31,66710.0
2020-07-31 12:10:00,27.33,27.34,27.26,27.3,29335.0,27.33,27.34,27.26,27.3,29335.0
2020-07-31 12:20:00,27.31,27.38,27.28,27.37,43745.0,27.31,27.38,27.28,27.37,43745.0
2020-07-31 12:30:00,27.35,27.35,27.19,27.2,43515.0,27.35,27.35,27.19,27.2,43515.0
2020-07-31 12:40:00,27.2,27.28,27.2,27.27,35125.0,27.2,27.28,27.2,27.27,35125.0
2020-07-31 12:50:00,27.24,27.3,27.18,27.22,31970.0,27.24,27.3,27.18,27.22,31970.0
2020-07-31 13:00:00,27.21,27.29,27.21,27.24,25015.0,27.21,27.29,27.21,27.24,25015.0
2020-07-31 13:10:00,27.23,27.29,27.19,27.21,36760.0,27.23,27.29,27.19,27.21,36760.0
2020-07-31 13:20:00,27.22,27.39,27.22,27.39,28085.0,27.22,27.39,27.22,27.39,28085.0
2020-07-31 13:30:00,27.35,27.35,27.28,27.28,18295.0,27.35,27.35,27.28,27.28,18295.0
2020-07-31 13:40:00,27.31,27.36,27.3,27.36,40885.0,27.31,27.36,27.3,27.36,40885.0
2020-07-31 13:50:00,27.37,27.39,27.27,27.29,42125.0,27.37,27.39,27.27,27.29,42125.0
2020-07-31 14:00:00,27.3,27.3,27.22,27.23,30075.0,27.3,27.3,27.22,27.23,30075.0
2020-07-31 14:10:00,27.22,27.27,27.21,27.24,22485.0,27.22,27.27,27.21,27.24,22485.0
2020-07-31 14:20:00,27.24,27.33,27.24,27.33,37700.0,27.24,27.33,27.24,27.33,37700.0
2020-07-31 14:30:00,27.31,27.34,27.31,27.33,45760.0,27.31,27.34,27.31,27.33,45760.0
2020-07-31 14:40:00,27.31,27.36,27.27,27.34,34475.0,27.31,27.36,27.27,27.34,34475.0
2020-07-31 14:50:00,27.34,27.45,27.34,27.42,46155.0,27.34,27.45,27.34,27.42,46155.0
2020-07-31 15:00:00,27.42,27.49,27.38,27.49,48885.0,27.42,27.49,27.38,27.49,48885.0
2020-07-31 15:10:00,27.49,27.51,27.42,27.45,65705.0,27.49,27.51,27.42,27.45,65705.0
2020-07-31 15:20:00,27.45,27.49,27.45,27.48,52280.0,27.45,27.49,27.45,27.48,52280.0
2020-07-31 15:30:00,27.48,27.54,27.46,27.48,89110.0,27.48,27.54,27.46,27.48,89110.0
2020-07-31 15:40:00,27.47,27.55,27.47,27.54,73660.0,27.47,27.55,27.47,27.54,73660.0
2020-07-31 15:50:00,27.53,27.66,27.51,27.64,216345.0,27.53,27.66,27.51,27.64,216345.0
2020-08-03 09:30:00,27.99,28.28,27.93,28.07,438305.0,27.99,28.28,27.93,28.07,438305.0
2020-08-03 09:40:00,28.11,28.19,27.81,27.84,254335.0,28.11,28.19,27.81,27.84,254335.0
2020-08-03 09:50:00,27.87,27.95,27.73,27.74,191815.0,27.87,27.95,27.73,27.74,191815.0
2020-08-03 10:00:00,27.74,27.9,27.61,27.62,171580.0,27.74,27.9,27.61,27.62,171580.0
2020-08-03 10:10:00,27.64,27.72,27.62,27.63,76430.0,27.64,27.72,27.62,27.63,76430.0
2020-08-03 10:20:00,27.65,27.85,27.62,27.83,187710.0,27.65,27.85,27.62,27.83,187710.0
2020-08-03 10:30:00,27.82,27.92,27.82,27.89,77585.0,27.82,27.92,27.82,27.89,77585.0
2020-08-03 10:40:00,27.89,27.91,27.7,27.72,146730.0,27.89,27.91,27.7,27.72,146730.0
2020-08-03 10:50:00,27.69,27.74,27.57,27.59,101255.0,27.69,27.74,27.57,27.59,101255.0
2020-08-03 11:00:00,27.57,27.64,27.47,27.54,115295.0,27.57,27.64,27.47,27.54,115295.0
2020-08-03 11:10:00,27.53,27.57,27.33,27.39,137330.0,27.53,27.57,27.33,27.39,137330.0
2020-08-03 11:20:00,27.39,27.43,27.3,27.35,218695.0,27.39,27.43,27.3,27.35,218695.0
2020-08-03 11:30:00,27.37,27.5,27.34,27.5,300830.0,27.37,27.5,27.34,27.5,300830.0
2020-08-03 11:40:00,27.5,27.59,27.47,27.5,79255.0,27.5,27.59,27.47,27.5,79255.0
2020-08-03 11:50:00,27.49,27.65,27.47,27.61,84270.0,27.49,27.65,27.47,27.61,84270.0
2020-08-03 12:00:00,27.61,27.62,27.51,27.58,174500.0,27.61,27.62,27.51,27.58,174500.0
2020-08-03 12:10:00,27.57,27.66,27.52,27.59,173700.0,27.57,27.66,27.52,27.59,173700.0
2020-08-03 12:20:00,27.57,27.7,27.56,27.7,99455.0,27.57,27.7,27.56,27.7,99455.0
2020-08-03 12:30:00,27.7,27.73,27.68,27.7,88495.0,27.7,27.73,27.68,27.7,88495.0
2020-08-03 12:40:00,27.69,27.77,27.64,27.66,102770.0,27.69,27.77,27.64,27.66,102770.0
2020-08-03 12:50:00,27.67,27.68,27.61,27.66,54495.0,27.67,27.68,27.61,27.66,54495.0
2020-08-03 13:00:00,27.66,27.66,27.59,27.59,111085.0,27.66,27.66,27.59,27.59,111085.0
2020-08-03 13:10:00,27.58,27.66,27.56,27.6,127995.0,27.58,27.66,27.56,27.6,127995.0
2020-08-03 13:20:00,27.6,27.6,27.48,27.52,93120.0,27.6,27.6,27.48,27.52,93120.0
2020-08-03 13:30:00,27.52,27.59,27.52,27.57,49125.0,27.52,27.59,27.52,27.57,49125.0
2020-08-03 13:40:00,27.57,27.6,27.56,27.57,73835.0,27.57,27.6,27.56,27.57,73835.0
2020-08-03 13:50:00,27.58,27.63,27.53,27.58,130455.0,27.58,27.63,27.53,27.58,130455.0
2020-08-03 14:00:00,27.57,27.64,27.54,27.61,122550.0,27.57,27.64,27.54,27.61,122550.0
2020-08-03 14:10:00,27.61,27.63,27.58,27.6,95345.0,27.61,27.63,27.58,27.6,95345.0
2020-08-03 14:20:00,27.6,27.65,27.56,27.64,68545.0,27.6,27.65,27.56,27.64,68545.0
2020-08-03 14:30:00,27.65,27.66,27.63,27.66,55880.0,27.65,27.66,27.63,27.66,55880.0
2020-08-03 14:40:00,27.65,27.67,27.61,27.64,53915.0,27.65,27.67,27.61,27.64,53915.0
2020-08-03 14:50:00,27.64,27.66,27.63,27.66,61025.0,27.64,27.66,27.63,27.66,61025.0
2020-08-03 15:00:00,27.66,27.68,27.64,27.64,52725.0,27.66,27.68,27.64,27.64,52725.0
2020-08-03 15:10:00,27.62,27.63,27.51,27.51,77870.0,27.62,27.63,27.51,27.51,77870.0
2020-08-03 15:20:00,27.51,27.62,27.49,27.56,142750.0,27.51,27.62,27.49,27.56,142750.0
2020-08-03 15:30:00,27.56,27.64,27.49,27.64,116250.0,27.56,27.64,27.49,27.64,116250.0
2020-08-03 15:40:00,27.63,27.65,27.61,27.62,98330.0,27.63,27.65,27.61,27.62,98330.0
2020-08-03 15:50:00,27.62,27.67,27.57,27.64,269765.0,27.62,27.67,27.57,27.64,269765.0
2020-08-04 09:30:00,27.46,27.58,27.24,27.28,288580.0,27.46,27.58,27.24,27.28,288580.0
2020-08-04 09:40:00,27.26,27.44,27.26,27.38,100260.0,27.26,27.44,27.26,27.38,100260.0
2020-08-04 09:50:00,27.41,27.55,27.38,27.53,63105.0,27.41,27.55,27.38,27.53,63105.0
2020-08-04 10:00:00,27.51,27.68,27.51,27.68,121160.0,27.51,27.68,27.51,27.68,121160.0
2020-08-04 10:10:00,27.67,27.68,27.53,27.56,115135.0,27.67,27.68,27.53,27.56,115135.0
2020-08-04 10:20:00,27.56,27.59,27.48,27.49,74395.0,27.56,27.59,27.48,27.49,74395.0
2020-08-04 10:30:00,27.5,27.68,27.49,27.64,86570.0,27.5,27.68,27.49,27.64,86570.0
2020-08-04 10:40:00,27.65,27.73,27.63,27.67,107155.0,27.65,27.73,27.63,27.67,107155.0
2020-08-04 10:50:00,27.67,27.73,27.65,27.65,64310.0,27.67,27.73,27.65,27.65,64310.0
2020-08-04 11:00:00,27.65,27.65,27.49,27.51,64095.0,27.65,27.65,27.49,27.51,64095.0
2020-08-04 11:10:00,27.52,27.6,27.48,27.52,55930.0,27.52,27.6,27.48,27.52,55930.0
2020-08-04 11:20:00,27.54,27.54,27.38,27.44,61805.0,27.54,27.54,27.38,27.44,61805.0
2020-08-04 11:30:00,27.44,27.47,27.41,27.41,44020.0,27.44,27.47,27.41,27.41,44020.0
2020-08-04 11:40:00,27.41,27.46,27.39,27.44,121525.0,27.41,27.46,27.39,27.44,121525.0
2020-08-04 11:50:00,27.46,27.52,27.44,27.49,40300.0,27.46,27.52,27.44,27.49,40300.0
2020-08-04 12:00:00,27.5,27.53,27.4,27.41,61720.0,27.5,27.53,27.4,27.41,61720.0
2020-08-04 12:10:00,27.42,27.43,27.37,27.4,46385.0,27.42,27.43,27.37,27.4,46385.0
2020-08-04 12:20:00,27.39,27.48,27.38,27.46,39990.0,27.39,27.48,27.38,27.46,39990.0
2020-08-04 12:30:00,27.45,27.57,27.45,27.57,79230.0,27.45,27.57,27.45,27.57,79230.0
2020-08-04 12:40:00,27.54,27.56,27.5,27.53,39955.0,27.54,27.56,27.5,27.53,39955.0
2020-08-04 12:50:00,27.52,27.57,27.52,27.56,30525.0,27.52,27.57,27.52,27.56,30525.0
2020-08-04 13:00:00,27.57,27.57,27.51,27.56,40655.0,27.57,27.57,27.51,27.56,40655.0
2020-08-04 13:10:00,27.55,27.63,27.53,27.59,45330.0,27.55,27.63,27.53,27.59,45330.0
2020-08-04 13:20:00,27.6,27.64,27.59,27.62,31555.0,27.6,27.64,27.59,27.62,31555.0
2020-08-04 13:30:00,27.62,27.66,27.59,27.66,34475.0,27.62,27.66,27.59,27.66,34475.0
2020-08-04 13:40:00,27.66,27.67,27.59,27.59,28855.0,27.66,27.67,27.59,27.59,28855.0
2020-08-04 13:50:00,27.59,27.65,27.58,27.61,29250.0,27.59,27.65,27.58,27.61,29250.0
2020-08-04 14:00:00,27.61,27.64,27.6,27.63,32240.0,27.61,27.64,27.6,27.63,32240.0
2020-08-04 14:10:00,27.63,27.66,27.59,27.59,28125.0,27.63,27.66,27.59,27.59,28125.0
2020-08-04 14:20:00,27.6,27.63,27.54,27.54,43535.0,27.6,27.63,27.54,27.54,43535.0
2020-08-04 14:30:00,27.53,27.54,27.47,27.5,54230.0,27.53,27.54,27.47,27.5,54230.0
2020-08-04 14:40:00,27.49,27.62,27.49,27.59,39380.0,27.49,27.62,27.49,27.59,39380.0
2020-08-04 14:50:00,27.58,27.64,27.55,27.63,46000.0,27.58,27.64,27.55,27.63,46000.0
2020-08-04 15:00:00,27.62,27.66,27.61,27.65,49925.0,27.62,27.66,27.61,27.65,49925.0
2020-08-04 15:10:00,27.66,27.68,27.62,27.66,67850.0,27.66,27.68,27.62,27.66,67850.0
2020-08-04 15:20:00,27.66,27.68,27.62,27.68,56865.0,27.66,27.68,27.62,27.68,56865.0
2020-08-04 15:30:00,27.69,27.72,27.68,27.72,83495.0,27.69,27.72,27.68,27.72,83495.0
2020-08-04 15:40:00,27.72,27.76,27.7,27.73,106515.0,27.72,27.76,27.7,27.73,106515.0
2020-08-04 15:50:00,27.74,27.77,27.71,27.77,218825.0,27.74,27.77,27.71,27.77,218825.0
2020-08-05 09:30:00,28.02,28.16,27.65,27.74,426380.0,28.02,28.16,27.65,27.74,426380.0
2020-08-05 09:40:00,27.76,27.76,27.53,27.74,185625.0,27.76,27.76,27.53,27.74,185625.0
2020-08-05 09:50:00,27.72,27.9,27.7,27.89,94075.0,27.72,27.9,27.7,27.89,94075.0
2020-08-05 10:00:00,27.92,27.92,27.79,27.84,67335.0,27.92,27.92,27.79,27.84,67335.0
2020-08-05 10:10:00,27.84,27.88,27.72,27.75,91745.0,27.84,27.88,27.72,27.75,91745.0
2020-08-05 10:20:00,27.76,27.77,27.65,27.72,61455.0,27.76,27.77,27.65,27.72,61455.0
2020-08-05 10:30:00,27.75,27.75,27.62,27.71,61725.0,27.75,27.75,27.62,27.71,61725.0
2020-08-05 10:40:00,27.69,27.72,27.63,27.68,45765.0,27.69,27.72,27.63,27.68,45765.0
2020-08-05 10:50:00,27.69,27.75,27.65,27.74,64805.0,27.69,27.75,27.65,27.74,64805.0
2020-08-05 11:00:00,27.73,27.81,27.73,27.76,78685.0,27.73,27.81,27.73,27.76,78685.0
2020-08-05 11:10:00,27.76,27.77,27.69,27.69,69090.0,27.76,27.77,27.69,27.69,69090.0
2020-08-05 11:20:00,27.7,27.74,27.57,27.66,102405.0,27.7,27.74,27.57,27.66,102405.0
2020-08-05 11:30:00,27.68,27.7,27.63,27.68,61300.0,27.68,27.7,27.63,27.68,61300.0
2020-08-05 11:40:00,27.67,27.7,27.63,27.68,114015.0,27.67,27.7,27.63,27.68,114015.0
2020-08-05 11:50:00,27.69,27.75,27.69,27.73,104005.0,27.69,27.75,27.69,27.73,104005.0
2020-08-05 12:00:00,27.73,27.8,27.73,27.78,66535.0,27.73,27.8,27.73,27.78,66535.0
2020-08-05 12:10:00,27.78,27.85,27.76,27.85,75945.0,27.78,27.85,27.76,27.85,75945.0
2020-08-05 12:20:00,27.85,27.86,27.77,27.79,59495.0,27.85,27.86,27.77,27.79,59495.0
2020-08-05 12:30:00,27.82,27.88,27.81,27.84,49880.0,27.82,27.88,27.81,27.84,49880.0
2020-08-05 12:40:00,27.85,27.92,27.84,27.9,62230.0,27.85,27.92,27.84,27.9,62230.0
2020-08-05 12:50:00,27.9,27.95,27.89,27.9,51130.0,27.9,27.95,27.89,27.9,51130.0
2020-08-05 13:00:00,27.91,27.99,27.91,27.99,41250.0,27.91,27.99,27.91,27.99,41250.0
2020-08-05 13:10:00,27.97,27.99,27.93,27.94,30900.0,27.97,27.99,27.93,27.94,30900.0
2020-08-05 13:20:00,27.95,27.98,27.94,27.94,33915.0,27.95,27.98,27.94,27.94,33915.0
2020-08-05 13:30:00,27.96,28.04,27.95,28.01,83010.0,27.96,28.04,27.95,28.01,83010.0
2020-08-05 13:40:00,28.02,28.03,28.0,28.02,50730.0,28.02,28.03,28.0,28.02,50730.0
2020-08-05 13:50:00,28.02,28.07,28.0,28.07,54100.0,28.02,28.07,28.0,28.07,54100.0
2020-08-05 14:00:00,28.07,28.09,28.02,28.07,84055.0,28.07,28.09,28.02,28.07,84055.0
2020-08-05 14:10:00,28.07,28.08,28.03,28.04,52870.0,28.07,28.08,28.03,28.04,52870.0
2020-08-05 14:20:00,28.02,28.09,28.02,28.09,52195.0,28.02,28.09,28.02,28.09,52195.0
2020-08-05 14:30:00,28.09,28.15,28.07,28.1,57390.0,28.09,28.15,28.07,28.1,57390.0
2020-08-05 14:40:00,28.09,28.09,28.04,28.06,51250.0,28.09,28.09,28.04,28.06,51250.0
2020-08-05 14:50:00,28.06,28.06,28.01,28.01,73735.0,28.06,28.06,28.01,28.01,73735.0
2020-08-05 15:00:00,28.01,28.01,27.93,27.96,84105.0,28.01,28.01,27.93,27.96,84105.0
2020-08-05 15:10:00,27.96,27.98,27.9,27.9,67445.0,27.96,27.98,27.9,27.9,67445.0
2020-08-05 15:20:00,27.91,27.93,27.88,27.92,100515.0,27.91,27.93,27.88,27.92,100515.0
2020-08-05 15:30:00,27.92,27.95,27.89,27.93,103230.0,27.92,27.95,27.89,27.93,103230.0
2020-08-05 15:40:00,27.93,27.94,27.78,27.78,218630.0,27.93,27.94,27.78,27.78,218630.0
2020-08-05 15:50:00,27.78,28.04,27.78,28.02,671315.0,27.78,28.04,27.78,28.02,671315.0
2020-08-06 09:30:00,28.0,28.16,27.81,27.84,277180.0,28.0,28.16,27.81,27.84,277180.0
2020-08-06 09:40:00,27.84,28.1,27.84,27.94,186930.0,27.84,28.1,27.84,27.94,186930.0
2020-08-06 09:50:00,27.98,28.06,27.88,28.06,175360.0,27.98,28.06,27.88,28.06,175360.0
2020-08-06 10:00:00,28.07,28.07,27.91,27.97,135780.0,28.07,28.07,27.91,27.97,135780.0
2020-08-06 10:10:00,27.97,28.07,27.93,27.98,200615.0,27.97,28.07,27.93,27.98,200615.0
2020-08-06 10:20:00,27.98,28.04,27.84,27.86,148055.0,27.98,28.04,27.84,27.86,148055.0
2020-08-06 10:30:00,27.84,27.84,27.55,27.63,165045.0,27.84,27.84,27.55,27.63,165045.0
2020-08-06 10:40:00,27.62,27.64,27.45,27.57,130075.0,27.62,27.64,27.45,27.57,130075.0
2020-08-06 10:50:00,27.53,27.64,27.45,27.47,71640.0,27.53,27.64,27.45,27.47,71640.0
2020-08-06 11:00:00,27.48,27.62,27.47,27.54,77615.0,27.48,27.62,27.47,27.54,77615.0
2020-08-06 11:10:00,27.54,27.61,27.52,27.55,57970.0,27.54,27.61,27.52,27.55,57970.0
2020-08-06 11:20:00,27.54,27.64,27.45,27.57,149960.0,27.54,27.64,27.45,27.57,149960.0
2020-08-06 11:30:00,27.59,27.67,27.58,27.65,177870.0,27.59,27.67,27.58,27.65,177870.0
2020-08-06 11:40:00,27.64,27.78,27.63,27.71,141900.0,27.64,27.78,27.63,27.71,141900.0
2020-08-06 11:50:00,27.71,27.81,27.7,27.81,109170.0,27.71,27.81,27.7,27.81,109170.0
2020-08-06 12:00:00,27.83,27.83,27.74,27.75,61050.0,27.83,27.83,27.74,27.75,61050.0
2020-08-06 12:10:00,27.75,27.8,27.7,27.75,83585.0,27.75,27.8,27.7,27.75,83585.0
2020-08-06 12:20:00,27.75,27.82,27.73,27.8,66290.0,27.75,27.82,27.73,27.8,66290.0
2020-08-06 12:30:00,27.79,27.79,27.69,27.69,49975.0,27.79,27.79,27.69,27.69,49975.0
2020-08-06 12:40:00,27.69,27.7,27.64,27.69,47320.0,27.69,27.7,27.64,27.69,47320.0
2020-08-06 12:50:00,27.69,27.75,27.67,27.73,73680.0,27.69,27.75,27.67,27.73,73680.0
2020-08-06 13:00:00,27.71,27.76,27.7,27.74,38495.0,27.71,27.76,27.7,27.74,38495.0
2020-08-06 13:10:00,27.74,27.75,27.71,27.72,32875.0,27.74,27.75,27.71,27.72,32875.0
2020-08-06 13:20:00,27.72,27.79,27.7,27.73,48455.0,27.72,27.79,27.7,27.73,48455.0
2020-08-06 13:30:00,27.74,27.78,27.68,27.68,43065.0,27.74,27.78,27.68,27.68,43065.0
2020-08-06 13:40:00,27.68,27.83,27.68,27.82,102755.0,27.68,27.83,27.68,27.82,102755.0
2020-08-06 13:50:00,27.82,27.87,27.79,27.81,49630.0,27.82,27.87,27.79,27.81,49630.0
2020-08-06 14:00:00,27.81,27.97,27.81,27.97,112185.0,27.81,27.97,27.81,27.97,112185.0
2020-08-06 14:10:00,27.98,28.07,27.95,27.95,144085.0,27.98,28.07,27.95,27.95,144085.0
2020-08-06 14:20:00,27.95,28.04,27.94,28.04,89440.0,27.95,28.04,27.94,28.04,89440.0
2020-08-06 14:30:00,28.05,28.07,27.98,28.0,194495.0,28.05,28.07,27.98,28.0,194495.0
2020-08-06 14:40:00,27.99,28.01,27.92,27.97,53445.0,27.99,28.01,27.92,27.97,53445.0
2020-08-06 14:50:00,27.98,28.0,27.91,27.92,73770.0,27.98,28.0,27.91,27.92,73770.0
2020-08-06 15:00:00,27.93,27.96,27.87,27.88,152765.0,27.93,27.96,27.87,27.88,152765.0
2020-08-06 15:10:00,27.88,27.89,27.63,27.75,317725.0,27.88,27.89,27.63,27.75,317725.0
2020-08-06 15:20:00,27.74,27.86,27.69,27.8,193570.0,27.74,27.86,27.69,27.8,193570.0
2020-08-06 15:30:00,27.81,27.93,27.77,27.89,146875.0,27.81,27.93,27.77,27.89,146875.0
2020-08-06 15:40:00,27.89,27.92,27.82,27.83,232555.0,27.89,27.92,27.82,27.83,232555.0
2020-08-06 15:50:00,27.82,27.91,27.82,27.9,366395.0,27.82,27.91,27.82,27.9,366395.0
2020-08-07 09:30:00,26.19,26.34,25.62,25.68,1608840.0,26.19,26.34,25.62,25.68,1608840.0
2020-08-07 09:40:00,25.68,26.09,25.51,25.52,1214150.0,25.68,26.09,25.51,25.52,1214150.0
2020-08-07 09:50:00,25.51,25.6,25.16,25.37,960640.0,25.51,25.6,25.16,25.37,960640.0
2020-08-07 10:00:00,25.36,25.46,25.12,25.36,666830.0,25.36,25.46,25.12,25.36,666830.0
2020-08-07 10:10:00,25.35,25.58,25.31,25.48,995930.0,25.35,25.58,25.31,25.48,995930.0
2020-08-07 10:20:00,25.49,25.71,25.43,25.7,436130.0,25.49,25.71,25.43,25.7,436130.0
2020-08-07 10:30:00,25.68,25.85,25.66,25.79,494685.0,25.68,25.85,25.66,25.79,494685.0
2020-08-07 10:40:00,25.79,25.84,25.72,25.8,656500.0,25.79,25.84,25.72,25.8,656500.0
2020-08-07 10:50:00,25.78,25.96,25.74,25.94,435570.0,25.78,25.96,25.74,25.94,435570.0
2020-08-07 11:00:00,25.95,25.96,25.61,25.66,533570.0,25.95,25.96,25.61,25.66,533570.0
2020-08-07 11:10:00,25.65,25.79,25.61,25.79,181680.0,25.65,25.79,25.61,25.79,181680.0
2020-08-07 11:20:00,25.79,26.06,25.78,26.05,361825.0,25.79,26.06,25.78,26.05,361825.0
2020-08-07 11:30:00,26.05,26.1,25.95,26.06,295175.0,26.05,26.1,25.95,26.06,295175.0
2020-08-07 11:40:00,26.06,26.16,25.98,26.15,243520.0,26.06,26.16,25.98,26.15,243520.0
2020-08-07 11:50:00,26.14,26.23,26.13,26.13,276175.0,26.14,26.23,26.13,26.13,276175.0
2020-08-07 12:00:00,26.14,26.2,25.98,25.98,208370.0,26.14,26.2,25.98,25.98,208370.0
2020-08-07 12:10:00,25.98,26.03,25.94,26.0,177415.0,25.98,26.03,25.94,26.0,177415.0
2020-08-07 12:20:00,26.0,26.07,25.94,26.01,96380.0,26.0,26.07,25.94,26.01,96380.0
2020-08-07 12:30:00,26.0,26.02,25.82,25.86,152665.0,26.0,26.02,25.82,25.86,152665.0
2020-08-07 12:40:00,25.85,25.89,25.76,25.76,170835.0,25.85,25.89,25.76,25.76,170835.0
2020-08-07 12:50:00,25.78,25.88,25.74,25.74,306620.0,25.78,25.88,25.74,25.74,306620.0
2020-08-07 13:00:00,25.74,25.76,25.62,25.64,244170.0,25.74,25.76,25.62,25.64,244170.0
2020-08-07 13:10:00,25.64,25.67,25.54,25.55,218775.0,25.64,25.67,25.54,25.55,218775.0
2020-08-07 13:20:00,25.53,25.6,25.49,25.6,146540.0,25.53,25.6,25.49,25.6,146540.0
2020-08-07 13:30:00,25.6,25.66,25.54,25.65,222555.0,25.6,25.66,25.54,25.65,222555.0
2020-08-07 13:40:00,25.66,25.82,25.66,25.72,272405.0,25.66,25.82,25.66,25.72,272405.0
2020-08-07 13:50:00,25.72,25.82,25.68,25.81,154805.0,25.72,25.82,25.68,25.81,154805.0
2020-08-07 14:00:00,25.8,25.89,25.66,25.71,170895.0,25.8,25.89,25.66,25.71,170895.0
2020-08-07 14:10:00,25.69,25.77,25.55,25.61,210145.0,25.69,25.77,25.55,25.61,210145.0
2020-08-07 14:20:00,25.6,25.61,25.42,25.49,308505.0,25.6,25.61,25.42,25.49,308505.0
2020-08-07 14:30:00,25.48,25.62,25.44,25.62,165965.0,25.48,25.62,25.44,25.62,165965.0
2020-08-07 14:40:00,25.6,25.79,25.56,25.78,207745.0,25.6,25.79,25.56,25.78,207745.0
2020-08-07 14:50:00,25.77,25.85,25.76,25.83,215560.0,25.77,25.85,25.76,25.83,215560.0
2020-08-07 15:00:00,25.83,25.89,25.76,25.82,246130.0,25.83,25.89,25.76,25.82,246130.0
2020-08-07 15:10:00,25.82,25.93,25.75,25.93,282380.0,25.82,25.93,25.75,25.93,282380.0
2020-08-07 15:20:00,25.93,26.11,25.91,26.07,325855.0,25.93,26.11,25.91,26.07,325855.0
2020-08-07 15:30:00,26.08,26.15,26.06,26.13,285985.0,26.08,26.15,26.06,26.13,285985.0
2020-08-07 15:40:00,26.12,26.24,26.1,26.22,301800.0,26.12,26.24,26.1,26.22,301800.0
2020-08-07 15:50:00,26.22,26.23,26.08,26.22,676005.0,26.22,26.23,26.08,26.22,676005.0
2020-08-10 09:30:00,26.31,26.56,26.14,26.23,395095.0,26.31,26.56,26.14,26.23,395095.0
2020-08-10 09:40:00,26.21,26.26,25.67,25.69,219375.0,26.21,26.26,25.67,25.69,219375.0
2020-08-10 09:50:00,25.68,25.83,25.53,25.58,175010.0,25.68,25.83,25.53,25.58,175010.0
2020-08-10 10:00:00,25.6,25.64,25.33,25.41,753180.0,25.6,25.64,25.33,25.41,753180.0
2020-08-10 10:10:00,25.4,25.43,25.28,25.39,258460.0,25.4,25.43,25.28,25.39,258460.0
2020-08-10 10:20:00,25.41,25.5,25.37,25.5,263195.0,25.41,25.5,25.37,25.5,263195.0
2020-08-10 10:30:00,25.5,25.55,25.34,25.34,183445.0,25.5,25.55,25.34,25.34,183445.0
2020-08-10 10:40:00,25.34,25.38,25.18,25.21,127830.0,25.34,25.38,25.18,25.21,127830.0
2020-08-10 10:50:00,25.23,25.38,25.14,25.21,165965.0,25.23,25.38,25.14,25.21,165965.0
2020-08-10 11:00:00,25.2,25.46,25.18,25.4,104490.0,25.2,25.46,25.18,25.4,104490.0
2020-08-10 11:10:00,25.43,25.52,25.43,25.51,92210.0,25.43,25.52,25.43,25.51,92210.0
2020-08-10 11:20:00,25.52,25.7,25.5,25.69,71795.0,25.52,25.7,25.5,25.69,71795.0
2020-08-10 11:30:00,25.7,25.77,25.65,25.71,135470.0,25.7,25.77,25.65,25.71,135470.0
2020-08-10 11:40:00,25.71,25.71,25.43,25.53,300355.0,25.71,25.71,25.43,25.53,300355.0
2020-08-10 11:50:00,25.53,25.57,25.49,25.51,48280.0,25.53,25.57,25.49,25.51,48280.0
2020-08-10 12:00:00,25.52,25.57,25.51,25.55,32680.0,25.52,25.57,25.51,25.55,32680.0
2020-08-10 12:10:00,25.54,25.54,25.39,25.39,46005.0,25.54,25.54,25.39,25.39,46005.0
2020-08-10 12:20:00,25.4,25.4,25.27,25.28,44355.0,25.4,25.4,25.27,25.28,44355.0
2020-08-10 12:30:00,25.29,25.38,25.27,25.35,60620.0,25.29,25.38,25.27,25.35,60620.0
2020-08-10 12:40:00,25.36,25.49,25.35,25.49,50820.0,25.36,25.49,25.35,25.49,50820.0
2020-08-10 12:50:00,25.5,25.56,25.48,25.5,52460.0,25.5,25.56,25.48,25.5,52460.0
2020-08-10 13:00:00,25.53,25.56,25.5,25.56,68300.0,25.53,25.56,25.5,25.56,68300.0
2020-08-10 13:10:00,25.56,25.61,25.55,25.6,59795.0,25.56,25.61,25.55,25.6,59795.0
2020-08-10 13:20:00,25.61,25.63,25.58,25.61,69750.0,25.61,25.63,25.58,25.61,69750.0
2020-08-10 13:30:00,25.59,25.59,25.38,25.38,75350.0,25.59,25.59,25.38,25.38,75350.0
2020-08-10 13:40:00,25.4,25.41,25.32,25.32,37910.0,25.4,25.41,25.32,25.32,37910.0
2020-08-10 13:50:00,25.33,25.37,25.3,25.37,87250.0,25.33,25.37,25.3,25.37,87250.0
2020-08-10 14:00:00,25.37,25.51,25.37,25.48,48005.0,25.37,25.51,25.37,25.48,48005.0
2020-08-10 14:10:00,25.47,25.48,25.42,25.45,41585.0,25.47,25.48,25.42,25.45,41585.0
2020-08-10 14:20:00,25.47,25.49,25.42,25.45,34400.0,25.47,25.49,25.42,25.45,34400.0
2020-08-10 14:30:00,25.45,25.46,25.37,25.39,56125.0,25.45,25.46,25.37,25.39,56125.0
2020-08-10 14:40:00,25.39,25.4,25.24,25.24,233355.0,25.39,25.4,25.24,25.24,233355.0
2020-08-10 14:50:00,25.24,25.38,25.24,25.35,95170.0,25.24,25.38,25.24,25.35,95170.0
2020-08-10 15:00:00,25.33,25.43,25.32,25.38,83455.0,25.33,25.43,25.32,25.38,83455.0
2020-08-10 15:10:00,25.38,25.4,25.35,25.38,49345.0,25.38,25.4,25.35,25.38,49345.0
2020-08-10 15:20:00,25.39,25.4,25.32,25.32,111755.0,25.39,25.4,25.32,25.32,111755.0
2020-08-10 15:30:00,25.32,25.42,25.32,25.4,177555.0,25.32,25.42,25.32,25.4,177555.0
2020-08-10 15:40:00,25.4,25.41,25.31,25.34,164115.0,25.4,25.41,25.31,25.34,164115.0
2020-08-10 15:50:00,25.33,25.39,25.32,25.38,428980.0,25.33,25.39,25.32,25.38,428980.0
2020-08-11 09:30:00,25.21,25.28,24.72,24.95,620830.0,25.21,25.28,24.72,24.95,620830.0
2020-08-11 09:40:00,24.95,25.19,24.94,25.11,207595.0,24.95,25.19,24.94,25.11,207595.0
2020-08-11 09:50:00,25.11,25.13,24.92,24.97,311410.0,25.11,25.13,24.92,24.97,311410.0
2020-08-11 10:00:00,24.97,25.05,24.77,24.8,126030.0,24.97,25.05,24.77,24.8,126030.0
2020-08-11 10:10:00,24.82,24.86,24.78,24.84,148405.0,24.82,24.86,24.78,24.84,148405.0
2020-08-11 10:20:00,24.84,24.85,24.75,24.8,182990.0,24.84,24.85,24.75,24.8,182990.0
2020-08-11 10:30:00,24.81,24.81,24.64,24.7,358910.0,24.81,24.81,24.64,24.7,358910.0
2020-08-11 10:40:00,24.7,24.71,24.62,24.65,251770.0,24.7,24.71,24.62,24.65,251770.0
2020-08-11 10:50:00,24.67,24.7,24.61,24.69,114830.0,24.67,24.7,24.61,24.69,114830.0
2020-08-11 11:00:00,24.69,24.86,24.67,24.85,552495.0,24.69,24.86,24.67,24.85,552495.0
2020-08-11 11:10:00,24.87,25.09,24.86,24.95,274495.0,24.87,25.09,24.86,24.95,274495.0
2020-08-11 11:20:00,24.95,25.1,24.95,25.05,196310.0,24.95,25.1,24.95,25.05,196310.0
2020-08-11 11:30:00,25.07,25.26,25.07,25.19,125840.0,25.07,25.26,25.07,25.19,125840.0
2020-08-11 11:40:00,25.2,25.24,25.12,25.2,46875.0,25.2,25.24,25.12,25.2,46875.0
2020-08-11 11:50:00,25.21,25.22,25.03,25.07,64730.0,25.21,25.22,25.03,25.07,64730.0
2020-08-11 12:00:00,25.07,25.17,25.07,25.17,75995.0,25.07,25.17,25.07,25.17,75995.0
2020-08-11 12:10:00,25.18,25.29,25.18,25.24,45575.0,25.18,25.29,25.18,25.24,45575.0
2020-08-11 12:20:00,25.24,25.33,25.2,25.22,48445.0,25.24,25.33,25.2,25.22,48445.0
2020-08-11 12:30:00,25.2,25.33,25.19,25.32,66670.0,25.2,25.33,25.19,25.32,66670.0
2020-08-11 12:40:00,25.32,25.51,25.31,25.49,510795.0,25.32,25.51,25.31,25.49,510795.0
2020-08-11 12:50:00,25.51,25.53,25.42,25.47,141860.0,25.51,25.53,25.42,25.47,141860.0
2020-08-11 13:00:00,25.46,25.56,25.41,25.44,99475.0,25.46,25.56,25.41,25.44,99475.0
2020-08-11 13:10:00,25.45,25.56,25.44,25.54,220985.0,25.45,25.56,25.44,25.54,220985.0
2020-08-11 13:20:00,25.53,25.63,25.5,25.61,145370.0,25.53,25.63,25.5,25.61,145370.0
2020-08-11 13:30:00,25.62,25.62,25.52,25.53,148840.0,25.62,25.62,25.52,25.53,148840.0
2020-08-11 13:40:00,25.53,25.59,25.46,25.48,139290.0,25.53,25.59,25.46,25.48,139290.0
2020-08-11 13:50:00,25.48,25.58,25.46,25.55,53440.0,25.48,25.58,25.46,25.55,53440.0
2020-08-11 14:00:00,25.55,25.58,25.47,25.48,77135.0,25.55,25.58,25.47,25.48,77135.0
2020-08-11 14:10:00,25.48,25.49,25.4,25.4,100285.0,25.48,25.49,25.4,25.4,100285.0
2020-08-11 14:20:00,25.39,25.43,25.36,25.41,83600.0,25.39,25.43,25.36,25.41,83600.0
2020-08-11 14:30:00,25.42,25.43,25.33,25.35,127005.0,25.42,25.43,25.33,25.35,127005.0
2020-08-11 14:40:00,25.35,25.45,25.35,25.41,89730.0,25.35,25.45,25.35,25.41,89730.0
2020-08-11 14:50:00,25.41,25.46,25.38,25.44,81285.0,25.41,25.46,25.38,25.44,81285.0
2020-08-11 15:00:00,25.45,25.46,25.36,25.36,65750.0,25.45,25.46,25.36,25.36,65750.0
2020-08-11 15:10:00,25.35,25.4,25.18,25.22,116835.0,25.35,25.4,25.18,25.22,116835.0
2020-08-11 15:20:00,25.21,25.32,25.19,25.3,204215.0,25.21,25.32,25.19,25.3,204215.0
2020-08-11 15:30:00,25.3,25.39,25.24,25.38,229800.0,25.3,25.39,25.24,25.38,229800.0
2020-08-11 15:40:00,25.4,25.4,25.3,25.33,230370.0,25.4,25.4,25.3,25.33,230370.0
2020-08-11 15:50:00,25.33,25.35,25.22,25.33,800325.0,25.33,25.35,25.22,25.33,800325.0
2020-08-12 09:30:00,25.46,25.65,25.28,25.31,323595.0,25.46,25.65,25.28,25.31,323595.0
2020-08-12 09:40:00,25.35,25.42,25.16,25.42,381670.0,25.35,25.42,25.16,25.42,381670.0
2020-08-12 09:50:00,25.4,25.41,25.18,25.2,152290.0,25.4,25.41,25.18,25.2,152290.0
2020-08-12 10:00:00,25.23,25.34,25.22,25.23,85005.0,25.23,25.34,25.22,25.23,85005.0
2020-08-12 10:10:00,25.25,25.29,25.19,25.23,295995.0,25.25,25.29,25.19,25.23,295995.0
2020-08-12 10:20:00,25.24,25.33,25.21,25.28,74135.0,25.24,25.33,25.21,25.28,74135.0
2020-08-12 10:30:00,25.31,25.33,25.27,25.28,59000.0,25.31,25.33,25.27,25.28,59000.0
2020-08-12 10:40:00,25.28,25.29,25.23,25.25,49235.0,25.28,25.29,25.23,25.25,49235.0
2020-08-12 10:50:00,25.26,25.4,25.26,25.33,82680.0,25.26,25.4,25.26,25.33,82680.0
2020-08-12 11:00:00,25.34,25.4,25.28,25.4,79305.0,25.34,25.4,25.28,25.4,79305.0
2020-08-12 11:10:00,25.41,25.53,25.39,25.53,82200.0,25.41,25.53,25.39,25.53,82200.0
2020-08-12 11:20:00,25.52,25.55,25.48,25.49,54030.0,25.52,25.55,25.48,25.49,54030.0
2020-08-12 11:30:00,25.48,25.53,25.42,25.46,52100.0,25.48,25.53,25.42,25.46,52100.0
2020-08-12 11:40:00,25.47,25.49,25.42,25.47,72945.0,25.47,25.49,25.42,25.47,72945.0
2020-08-12 11:50:00,25.47,25.53,25.43,25.43,52245.0,25.47,25.53,25.43,25.43,52245.0
2020-08-12 12:00:00,25.43,25.56,25.43,25.55,47780.0,25.43,25.56,25.43,25.55,47780.0
2020-08-12 12:10:00,25.56,25.56,25.46,25.47,48460.0,25.56,25.56,25.46,25.47,48460.0
2020-08-12 12:20:00,25.46,25.52,25.46,25.51,51745.0,25.46,25.52,25.46,25.51,51745.0
2020-08-12 12:30:00,25.52,25.52,25.4,25.41,54965.0,25.52,25.52,25.4,25.41,54965.0
2020-08-12 12:40:00,25.41,25.42,25.2,25.25,130925.0,25.41,25.42,25.2,25.25,130925.0
2020-08-12 12:50:00,25.24,25.3,25.21,25.24,86420.0,25.24,25.3,25.21,25.24,86420.0
2020-08-12 13:00:00,25.24,25.26,25.2,25.22,107220.0,25.24,25.26,25.2,25.22,107220.0
2020-08-12 13:10:00,25.21,25.28,25.2,25.22,43985.0,25.21,25.28,25.2,25.22,43985.0
2020-08-12 13:20:00,25.23,25.29,25.19,25.22,91015.0,25.23,25.29,25.19,25.22,91015.0
2020-08-12 13:30:00,25.24,25.26,25.22,25.24,56480.0,25.24,25.26,25.22,25.24,56480.0
2020-08-12 13:40:00,25.25,25.38,25.25,25.36,49860.0,25.25,25.38,25.25,25.36,49860.0
2020-08-12 13:50:00,25.37,25.44,25.35,25.43,90765.0,25.37,25.44,25.35,25.43,90765.0
2020-08-12 14:00:00,25.43,25.44,25.37,25.38,63040.0,25.43,25.44,25.37,25.38,63040.0
2020-08-12 14:10:00,25.38,25.39,25.32,25.36,72240.0,25.38,25.39,25.32,25.36,72240.0
2020-08-12 14:20:00,25.36,25.43,25.35,25.39,54500.0,25.36,25.43,25.35,25.39,54500.0
2020-08-12 14:30:00,25.39,25.39,25.3,25.31,115970.0,25.39,25.39,25.3,25.31,115970.0
2020-08-12 14:40:00,25.32,25.38,25.32,25.38,68125.0,25.32,25.38,25.32,25.38,68125.0
2020-08-12 14:50:00,25.37,25.37,25.27,25.32,122680.0,25.37,25.37,25.27,25.32,122680.0
2020-08-12 15:00:00,25.32,25.34,25.28,25.31,62065.0,25.32,25.34,25.28,25.31,62065.0
2020-08-12 15:10:00,25.31,25.45,25.31,25.44,42870.0,25.31,25.45,25.31,25.44,42870.0
2020-08-12 15:20:00,25.43,25.44,25.34,25.35,53745.0,25.43,25.44,25.34,25.35,53745.0
2020-08-12 15:30:00,25.36,25.36,25.29,25.36,108935.0,25.36,25.36,25.29,25.36,108935.0
2020-08-12 15:40:00,25.35,25.38,25.33,25.34,98195.0,25.35,25.38,25.33,25.34,98195.0
2020-08-12 15:50:00,25.34,25.39,25.31,25.34,256630.0,25.34,25.39,25.31,25.34,256630.0
2020-08-13 09:30:00,25.25,25.56,25.25,25.51,211195.0,25.25,25.56,25.25,25.51,211195.0
2020-08-13 09:40:00,25.54,25.54,25.34,25.41,115635.0,25.54,25.54,25.34,25.41,115635.0
2020-08-13 09:50:00,25.39,25.47,25.32,25.46,53535.0,25.39,25.47,25.32,25.46,53535.0
2020-08-13 10:00:00,25.47,25.48,25.36,25.43,80520.0,25.47,25.48,25.36,25.43,80520.0
2020-08-13 10:10:00,25.44,25.48,25.33,25.38,115060.0,25.44,25.48,25.33,25.38,115060.0
2020-08-13 10:20:00,25.38,25.51,25.38,25.51,70995.0,25.38,25.51,25.38,25.51,70995.0
2020-08-13 10:30:00,25.49,25.58,25.44,25.56,91195.0,25.49,25.58,25.44,25.56,91195.0
2020-08-13 10:40:00,25.53,25.57,25.52,25.56,35940.0,25.53,25.57,25.52,25.56,35940.0
2020-08-13 10:50:00,25.56,25.59,25.49,25.52,44725.0,25.56,25.59,25.49,25.52,44725.0
2020-08-13 11:00:00,25.54,25.6,25.54,25.57,57995.0,25.54,25.6,25.54,25.57,57995.0
2020-08-13 11:10:00,25.57,25.58,25.52,25.54,38800.0,25.57,25.58,25.52,25.54,38800.0
2020-08-13 11:20:00,25.54,25.58,25.46,25.47,38425.0,25.54,25.58,25.46,25.47,38425.0
2020-08-13 11:30:00,25.48,25.52,25.43,25.5,41995.0,25.48,25.52,25.43,25.5,41995.0
2020-08-13 11:40:00,25.49,25.51,25.46,25.48,31085.0,25.49,25.51,25.46,25.48,31085.0
2020-08-13 11:50:00,25.48,25.51,25.47,25.48,44775.0,25.48,25.51,25.47,25.48,44775.0
2020-08-13 12:00:00,25.5,25.56,25.5,25.56,61035.0,25.5,25.56,25.5,25.56,61035.0
2020-08-13 12:10:00,25.57,25.61,25.56,25.61,51495.0,25.57,25.61,25.56,25.61,51495.0
2020-08-13 12:20:00,25.61,25.69,25.6,25.68,45100.0,25.61,25.69,25.6,25.68,45100.0
2020-08-13 12:30:00,25.68,25.72,25.68,25.7,45150.0,25.68,25.72,25.68,25.7,45150.0
2020-08-13 12:40:00,25.7,25.72,25.67,25.68,93780.0,25.7,25.72,25.67,25.68,93780.0
2020-08-13 12:50:00,25.69,25.69,25.58,25.58,83120.0,25.69,25.69,25.58,25.58,83120.0
2020-08-13 13:00:00,25.59,25.62,25.56,25.56,58955.0,25.59,25.62,25.56,25.56,58955.0
2020-08-13 13:10:00,25.56,25.62,25.54,25.55,46830.0,25.56,25.62,25.54,25.55,46830.0
2020-08-13 13:20:00,25.56,25.58,25.49,25.52,58130.0,25.56,25.58,25.49,25.52,58130.0
2020-08-13 13:30:00,25.52,25.54,25.42,25.44,27470.0,25.52,25.54,25.42,25.44,27470.0
2020-08-13 13:40:00,25.44,25.53,25.44,25.5,47225.0,25.44,25.53,25.44,25.5,47225.0
2020-08-13 13:50:00,25.51,25.51,25.47,25.48,33920.0,25.51,25.51,25.47,25.48,33920.0
2020-08-13 14:00:00,25.49,25.5,25.34,25.37,124315.0,25.49,25.5,25.34,25.37,124315.0
2020-08-13 14:10:00,25.38,25.4,25.32,25.34,47055.0,25.38,25.4,25.32,25.34,47055.0
2020-08-13 14:20:00,25.34,25.38,25.26,25.37,204125.0,25.34,25.38,25.26,25.37,204125.0
2020-08-13 14:30:00,25.37,25.44,25.35,25.36,59215.0,25.37,25.44,25.35,25.36,59215.0
2020-08-13 14:40:00,25.36,25.44,25.36,25.39,71990.0,25.36,25.44,25.36,25.39,71990.0
2020-08-13 14:50:00,25.39,25.41,25.32,25.4,71620.0,25.39,25.41,25.32,25.4,71620.0
2020-08-13 15:00:00,25.38,25.42,25.36,25.36,57080.0,25.38,25.42,25.36,25.36,57080.0
2020-08-13 15:10:00,25.35,25.42,25.35,25.41,77290.0,25.35,25.42,25.35,25.41,77290.0
2020-08-13 15:20:00,25.41,25.43,25.4,25.43,58965.0,25.41,25.43,25.4,25.43,58965.0
2020-08-13 15:30:00,25.42,25.5,25.42,25.47,113355.0,25.42,25.5,25.42,25.47,113355.0
2020-08-13 15:40:00,25.47,25.52,25.46,25.49,134440.0,25.47,25.52,25.46,25.49,134440.0
2020-08-13 15:50:00,25.48,25.53,25.47,25.49,376355.0,25.48,25.53,25.47,25.49,376355.0
2020-08-14 09:30:00,25.51,25.68,25.44,25.63,176470.0,25.51,25.68,25.44,25.63,176470.0
2020-08-14 09:40:00,25.61,25.63,25.49,25.49,39535.0,25.61,25.63,25.49,25.49,39535.0
2020-08-14 09:50:00,25.47,25.58,25.44,25.54,46305.0,25.47,25.58,25.44,25.54,46305.0
2020-08-14 10:00:00,25.54,25.58,25.48,25.49,46875.0,25.54,25.58,25.48,25.49,46875.0
2020-08-14 10:10:00,25.48,25.52,25.38,25.42,38945.0,25.48,25.52,25.38,25.42,38945.0
2020-08-14 10:20:00,25.4,25.4,25.28,25.29,67795.0,25.4,25.4,25.28,25.29,67795.0
2020-08-14 10:30:00,25.28,25.41,25.27,25.4,62680.0,25.28,25.41,25.27,25.4,62680.0
2020-08-14 10:40:00,25.4,25.49,25.38,25.47,28000.0,25.4,25.49,25.38,25.47,28000.0
2020-08-14 10:50:00,25.48,25.52,25.37,25.4,48745.0,25.48,25.52,25.37,25.4,48745.0
2020-08-14 11:00:00,25.4,25.45,25.35,25.42,41510.0,25.4,25.45,25.35,25.42,41510.0
2020-08-14 11:10:00,25.44,25.44,25.31,25.32,48810.0,25.44,25.44,25.31,25.32,48810.0
2020-08-14 11:20:00,25.28,25.39,25.28,25.3,52905.0,25.28,25.39,25.28,25.3,52905.0
2020-08-14 11:30:00,25.31,25.39,25.28,25.3,38560.0,25.31,25.39,25.28,25.3,38560.0
2020-08-14 11:40:00,25.31,25.35,25.27,25.29,43765.0,25.31,25.35,25.27,25.29,43765.0
2020-08-14 11:50:00,25.31,25.33,25.27,25.27,25810.0,25.31,25.33,25.27,25.27,25810.0
2020-08-14 12:00:00,25.3,25.33,25.23,25.23,43950.0,25.3,25.33,25.23,25.23,43950.0
2020-08-14 12:10:00,25.24,25.25,25.17,25.21,70020.0,25.24,25.25,25.17,25.21,70020.0
2020-08-14 12:20:00,25.22,25.32,25.22,25.26,23630.0,25.22,25.32,25.22,25.26,23630.0
2020-08-14 12:30:00,25.28,25.33,25.26,25.33,28530.0,25.28,25.33,25.26,25.33,28530.0
2020-08-14 12:40:00,25.34,25.34,25.29,25.3,26660.0,25.34,25.34,25.29,25.3,26660.0
2020-08-14 12:50:00,25.31,25.35,25.28,25.33,24310.0,25.31,25.35,25.28,25.33,24310.0
2020-08-14 13:00:00,25.31,25.33,25.25,25.25,26280.0,25.31,25.33,25.25,25.25,26280.0
2020-08-14 13:10:00,25.26,25.29,25.24,25.27,24740.0,25.26,25.29,25.24,25.27,24740.0
2020-08-14 13:20:00,25.26,25.3,25.24,25.29,45010.0,25.26,25.3,25.24,25.29,45010.0
2020-08-14 13:30:00,25.28,25.3,25.21,25.22,35485.0,25.28,25.3,25.21,25.22,35485.0
2020-08-14 13:40:00,25.21,25.21,25.14,25.17,60790.0,25.21,25.21,25.14,25.17,60790.0
2020-08-14 13:50:00,25.15,25.25,25.15,25.25,48705.0,25.15,25.25,25.15,25.25,48705.0
2020-08-14 14:00:00,25.26,25.27,25.21,25.22,23035.0,25.26,25.27,25.21,25.22,23035.0
2020-08-14 14:10:00,25.22,25.25,25.21,25.21,21505.0,25.22,25.25,25.21,25.21,21505.0
2020-08-14 14:20:00,25.21,25.24,25.2,25.23,28895.0,25.21,25.24,25.2,25.23,28895.0
2020-08-14 14:30:00,25.23,25.27,25.22,25.25,31255.0,25.23,25.27,25.22,25.25,31255.0
2020-08-14 14:40:00,25.24,25.25,25.21,25.24,54810.0,25.24,25.25,25.21,25.24,54810.0
2020-08-14 14:50:00,25.24,25.28,25.24,25.28,39030.0,25.24,25.28,25.24,25.28,39030.0
2020-08-14 15:00:00,25.28,25.33,25.27,25.31,34725.0,25.28,25.33,25.27,25.31,34725.0
2020-08-14 15:10:00,25.32,25.33,25.27,25.27,69750.0,25.32,25.33,25.27,25.27,69750.0
2020-08-14 15:20:00,25.28,25.3,25.27,25.29,56170.0,25.28,25.3,25.27,25.29,56170.0
2020-08-14 15:30:00,25.29,25.34,25.28,25.3,79640.0,25.29,25.34,25.28,25.3,79640.0
2020-08-14 15:40:00,25.3,25.32,25.28,25.29,76140.0,25.3,25.32,25.28,25.29,76140.0
2020-08-14 15:50:00,25.28,25.56,25.28,25.52,811175.0,25.28,25.56,25.28,25.52,811175.0
2020-08-17 09:30:00,25.7,25.92,25.7,25.89,174870.0,25.7,25.92,25.7,25.89,174870.0
2020-08-17 09:40:00,25.9,26.0,25.79,25.83,79620.0,25.9,26.0,25.79,25.83,79620.0
2020-08-17 09:50:00,25.84,25.98,25.83,25.92,70955.0,25.84,25.98,25.83,25.92,70955.0
2020-08-17 10:00:00,25.95,26.09,25.94,26.05,87595.0,25.95,26.09,25.94,26.05,87595.0
2020-08-17 10:10:00,26.05,26.06,25.85,25.9,93760.0,26.05,26.06,25.85,25.9,93760.0
2020-08-17 10:20:00,25.91,25.99,25.87,25.99,60970.0,25.91,25.99,25.87,25.99,60970.0
2020-08-17 10:30:00,26.0,26.0,25.95,25.98,76770.0,26.0,26.0,25.95,25.98,76770.0
2020-08-17 10:40:00,25.96,25.97,25.85,25.88,66505.0,25.96,25.97,25.85,25.88,66505.0
2020-08-17 10:50:00,25.88,25.96,25.88,25.9,78630.0,25.88,25.96,25.88,25.9,78630.0
2020-08-17 11:00:00,25.89,25.9,25.81,25.9,108905.0,25.89,25.9,25.81,25.9,108905.0
2020-08-17 11:10:00,25.9,25.96,25.86,25.95,30320.0,25.9,25.96,25.86,25.95,30320.0
2020-08-17 11:20:00,25.95,25.99,25.92,25.99,54965.0,25.95,25.99,25.92,25.99,54965.0
2020-08-17 11:30:00,25.99,25.99,25.93,25.98,56765.0,25.99,25.99,25.93,25.98,56765.0
2020-08-17 11:40:00,25.99,26.04,25.97,26.03,48710.0,25.99,26.04,25.97,26.03,48710.0
2020-08-17 11:50:00,26.03,26.06,26.02,26.03,47945.0,26.03,26.06,26.02,26.03,47945.0
2020-08-17 12:00:00,26.03,26.03,26.0,26.0,42130.0,26.03,26.03,26.0,26.0,42130.0
2020-08-17 12:10:00,26.0,26.01,25.97,26.01,42795.0,26.0,26.01,25.97,26.01,42795.0
2020-08-17 12:20:00,26.02,26.02,25.95,25.95,27075.0,26.02,26.02,25.95,25.95,27075.0
2020-08-17 12:30:00,25.94,25.94,25.86,25.88,31810.0,25.94,25.94,25.86,25.88,31810.0
2020-08-17 12:40:00,25.88,25.93,25.88,25.92,52495.0,25.88,25.93,25.88,25.92,52495.0
2020-08-17 12:50:00,25.92,25.93,25.87,25.88,39680.0,25.92,25.93,25.87,25.88,39680.0
2020-08-17 13:00:00,25.87,25.92,25.86,25.9,36250.0,25.87,25.92,25.86,25.9,36250.0
2020-08-17 13:10:00,25.91,25.92,25.88,25.88,24490.0,25.91,25.92,25.88,25.88,24490.0
2020-08-17 13:20:00,25.89,25.9,25.82,25.83,45665.0,25.89,25.9,25.82,25.83,45665.0
2020-08-17 13:30:00,25.83,25.87,25.82,25.86,32895.0,25.83,25.87,25.82,25.86,32895.0
2020-08-17 13:40:00,25.86,25.87,25.82,25.85,29570.0,25.86,25.87,25.82,25.85,29570.0
2020-08-17 13:50:00,25.86,25.86,25.83,25.84,33185.0,25.86,25.86,25.83,25.84,33185.0
2020-08-17 14:00:00,25.83,25.84,25.81,25.82,22145.0,25.83,25.84,25.81,25.82,22145.0
2020-08-17 14:10:00,25.83,25.92,25.82,25.91,52570.0,25.83,25.92,25.82,25.91,52570.0
2020-08-17 14:20:00,25.91,25.93,25.89,25.91,56080.0,25.91,25.93,25.89,25.91,56080.0
2020-08-17 14:30:00,25.91,25.95,25.91,25.95,27445.0,25.91,25.95,25.91,25.95,27445.0
2020-08-17 14:40:00,25.94,25.96,25.93,25.94,51420.0,25.94,25.96,25.93,25.94,51420.0
2020-08-17 14:50:00,25.92,25.94,25.92,25.93,31160.0,25.92,25.94,25.92,25.93,31160.0
2020-08-17 15:00:00,25.94,25.94,25.86,25.89,48505.0,25.94,25.94,25.86,25.89,48505.0
2020-08-17 15:10:00,25.89,25.89,25.85,25.85,59260.0,25.89,25.89,25.85,25.85,59260.0
2020-08-17 15:20:00,25.84,25.86,25.84,25.86,49410.0,25.84,25.86,25.84,25.86,49410.0
2020-08-17 15:30:00,25.86,25.92,25.86,25.91,125140.0,25.86,25.92,25.86,25.91,125140.0
2020-08-17 15:40:00,25.91,25.93,25.87,25.87,113880.0,25.91,25.93,25.87,25.87,113880.0
2020-08-17 15:50:00,25.87,25.88,25.81,25.85,253330.0,25.87,25.88,25.81,25.85,253330.0
2020-08-18 09:30:00,26.02,26.14,25.99,26.11,139215.0,26.02,26.14,25.99,26.11,139215.0
2020-08-18 09:40:00,26.11,26.27,26.05,26.19,72375.0,26.11,26.27,26.05,26.19,72375.0
2020-08-18 09:50:00,26.17,26.24,25.94,25.96,83515.0,26.17,26.24,25.94,25.96,83515.0
2020-08-18 10:00:00,25.98,26.04,25.82,25.84,93840.0,25.98,26.04,25.82,25.84,93840.0
2020-08-18 10:10:00,25.83,25.93,25.82,25.9,65430.0,25.83,25.93,25.82,25.9,65430.0
2020-08-18 10:20:00,25.89,25.89,25.67,25.68,89220.0,25.89,25.89,25.67,25.68,89220.0
2020-08-18 10:30:00,25.66,25.81,25.64,25.78,41540.0,25.66,25.81,25.64,25.78,41540.0
2020-08-18 10:40:00,25.78,25.83,25.72,25.83,33725.0,25.78,25.83,25.72,25.83,33725.0
2020-08-18 10:50:00,25.84,25.84,25.75,25.77,52495.0,25.84,25.84,25.75,25.77,52495.0
2020-08-18 11:00:00,25.77,25.89,25.77,25.89,50040.0,25.77,25.89,25.77,25.89,50040.0
2020-08-18 11:10:00,25.89,25.91,25.79,25.81,41105.0,25.89,25.91,25.79,25.81,41105.0
2020-08-18 11:20:00,25.82,25.86,25.79,25.8,35545.0,25.82,25.86,25.79,25.8,35545.0
2020-08-18 11:30:00,25.8,25.9,25.8,25.85,28910.0,25.8,25.9,25.8,25.85,28910.0
2020-08-18 11:40:00,25.85,25.86,25.75,25.78,55655.0,25.85,25.86,25.75,25.78,55655.0
2020-08-18 11:50:00,25.8,25.82,25.76,25.78,55010.0,25.8,25.82,25.76,25.78,55010.0
2020-08-18 12:00:00,25.79,25.82,25.75,25.78,36350.0,25.79,25.82,25.75,25.78,36350.0
2020-08-18 12:10:00,25.78,25.82,25.76,25.78,77665.0,25.78,25.82,25.76,25.78,77665.0
2020-08-18 12:20:00,25.8,25.81,25.75,25.78,28870.0,25.8,25.81,25.75,25.78,28870.0
2020-08-18 12:30:00,25.78,25.85,25.76,25.83,20030.0,25.78,25.85,25.76,25.83,20030.0
2020-08-18 12:40:00,25.82,25.84,25.8,25.83,18770.0,25.82,25.84,25.8,25.83,18770.0
2020-08-18 12:50:00,25.83,25.83,25.8,25.82,42325.0,25.83,25.83,25.8,25.82,42325.0
2020-08-18 13:00:00,25.82,25.91,25.82,25.9,51700.0,25.82,25.91,25.82,25.9,51700.0
2020-08-18 13:10:00,25.9,25.9,25.83,25.83,30670.0,25.9,25.9,25.83,25.83,30670.0
2020-08-18 13:20:00,25.83,25.85,25.8,25.81,35470.0,25.83,25.85,25.8,25.81,35470.0
2020-08-18 13:30:00,25.79,25.82,25.77,25.82,28200.0,25.79,25.82,25.77,25.82,28200.0
2020-08-18 13:40:00,25.82,25.82,25.77,25.81,50915.0,25.82,25.82,25.77,25.81,50915.0
2020-08-18 13:50:00,25.8,25.85,25.79,25.83,43715.0,25.8,25.85,25.79,25.83,43715.0
2020-08-18 14:00:00,25.82,25.87,25.77,25.86,49380.0,25.82,25.87,25.77,25.86,49380.0
2020-08-18 14:10:00,25.86,25.88,25.84,25.86,17205.0,25.86,25.88,25.84,25.86,17205.0
2020-08-18 14:20:00,25.86,25.87,25.82,25.83,48165.0,25.86,25.87,25.82,25.83,48165.0
2020-08-18 14:30:00,25.83,25.85,25.8,25.83,99145.0,25.83,25.85,25.8,25.83,99145.0
2020-08-18 14:40:00,25.83,25.84,25.79,25.83,76480.0,25.83,25.84,25.79,25.83,76480.0
2020-08-18 14:50:00,25.83,25.9,25.82,25.9,54225.0,25.83,25.9,25.82,25.9,54225.0
2020-08-18 15:00:00,25.9,25.97,25.89,25.97,66675.0,25.9,25.97,25.89,25.97,66675.0
2020-08-18 15:10:00,25.97,25.99,25.95,25.96,53440.0,25.97,25.99,25.95,25.96,53440.0
2020-08-18 15:20:00,25.96,25.96,25.91,25.91,73015.0,25.96,25.96,25.91,25.91,73015.0
2020-08-18 15:30:00,25.91,25.98,25.91,25.92,92685.0,25.91,25.98,25.91,25.92,92685.0
2020-08-18 15:40:00,25.91,25.96,25.9,25.95,88915.0,25.91,25.96,25.9,25.95,88915.0
2020-08-18 15:50:00,25.94,26.01,25.93,25.98,260520.0,25.94,26.01,25.93,25.98,260520.0
2020-08-19 09:30:00,25.85,26.08,25.74,25.97,164405.0,25.85,26.08,25.74,25.97,164405.0
2020-08-19 09:40:00,25.98,26.02,25.71,25.71,46120.0,25.98,26.02,25.71,25.71,46120.0
2020-08-19 09:50:00,25.77,25.77,25.52,25.62,68730.0,25.77,25.77,25.52,25.62,68730.0
2020-08-19 10:00:00,25.62,25.72,25.57,25.71,63960.0,25.62,25.72,25.57,25.71,63960.0
2020-08-19 10:10:00,25.72,25.9,25.72,25.86,83945.0,25.72,25.9,25.72,25.86,83945.0
2020-08-19 10:20:00,25.87,25.91,25.84,25.86,18690.0,25.87,25.91,25.84,25.86,18690.0
2020-08-19 10:30:00,25.85,25.91,25.84,25.87,26515.0,25.85,25.91,25.84,25.87,26515.0
2020-08-19 10:40:00,25.87,25.92,25.77,25.87,76210.0,25.87,25.92,25.77,25.87,76210.0
2020-08-19 10:50:00,25.84,25.9,25.81,25.87,30220.0,25.84,25.9,25.81,25.87,30220.0
2020-08-19 11:00:00,25.88,25.94,25.88,25.9,68605.0,25.88,25.94,25.88,25.9,68605.0
2020-08-19 11:10:00,25.91,25.97,25.9,25.95,53295.0,25.91,25.97,25.9,25.95,53295.0
2020-08-19 11:20:00,25.95,26.02,25.95,26.0,77890.0,25.95,26.02,25.95,26.0,77890.0
2020-08-19 11:30:00,26.0,26.03,25.98,26.02,34215.0,26.0,26.03,25.98,26.02,34215.0
2020-08-19 11:40:00,26.0,26.07,25.99,26.06,33845.0,26.0,26.07,25.99,26.06,33845.0
2020-08-19 11:50:00,26.05,26.1,26.02,26.1,28280.0,26.05,26.1,26.02,26.1,28280.0
2020-08-19 12:00:00,26.1,26.12,26.07,26.07,58005.0,26.1,26.12,26.07,26.07,58005.0
2020-08-19 12:10:00,26.08,26.09,26.01,26.01,22970.0,26.08,26.09,26.01,26.01,22970.0
2020-08-19 12:20:00,25.99,26.02,25.95,25.95,17790.0,25.99,26.02,25.95,25.95,17790.0
2020-08-19 12:30:00,25.96,25.97,25.93,25.96,21070.0,25.96,25.97,25.93,25.96,21070.0
2020-08-19 12:40:00,25.98,26.01,25.97,26.0,42355.0,25.98,26.01,25.97,26.0,42355.0
2020-08-19 12:50:00,25.99,26.01,25.99,26.0,37985.0,25.99,26.01,25.99,26.0,37985.0
2020-08-19 13:00:00,26.0,26.0,25.95,25.98,41205.0,26.0,26.0,25.95,25.98,41205.0
2020-08-19 13:10:00,25.98,26.01,25.97,26.01,32735.0,25.98,26.01,25.97,26.01,32735.0
2020-08-19 13:20:00,26.0,26.07,25.99,26.05,35700.0,26.0,26.07,25.99,26.05,35700.0
2020-08-19 13:30:00,26.05,26.09,26.03,26.06,33085.0,26.05,26.09,26.03,26.06,33085.0
2020-08-19 13:40:00,26.06,26.12,26.06,26.1,52180.0,26.06,26.12,26.06,26.1,52180.0
2020-08-19 13:50:00,26.11,26.14,26.09,26.12,44185.0,26.11,26.14,26.09,26.12,44185.0
2020-08-19 14:00:00,26.11,26.15,26.02,26.05,20420.0,26.11,26.15,26.02,26.05,20420.0
2020-08-19 14:10:00,26.05,26.05,25.9,25.9,43725.0,26.05,26.05,25.9,25.9,43725.0
2020-08-19 14:20:00,25.9,25.99,25.84,25.97,102565.0,25.9,25.99,25.84,25.97,102565.0
2020-08-19 14:30:00,25.97,26.01,25.94,25.98,48830.0,25.97,26.01,25.94,25.98,48830.0
2020-08-19 14:40:00,25.98,26.02,25.96,26.0,37665.0,25.98,26.02,25.96,26.0,37665.0
2020-08-19 14:50:00,26.01,26.04,25.99,26.01,32460.0,26.01,26.04,25.99,26.01,32460.0
2020-08-19 15:00:00,26.03,26.03,25.98,26.01,50415.0,26.03,26.03,25.98,26.01,50415.0
2020-08-19 15:10:00,26.0,26.02,25.96,25.98,88360.0,26.0,26.02,25.96,25.98,88360.0
2020-08-19 15:20:00,25.98,26.0,25.93,25.95,44630.0,25.98,26.0,25.93,25.95,44630.0
2020-08-19 15:30:00,25.96,25.97,25.93,25.96,85525.0,25.96,25.97,25.93,25.96,85525.0
2020-08-19 15:40:00,25.96,26.01,25.9,25.92,130455.0,25.96,26.01,25.9,25.92,130455.0
2020-08-19 15:50:00,25.88,25.94,25.85,25.91,260260.0,25.88,25.94,25.85,25.91,260260.0
2020-08-20 09:30:00,26.09,26.26,25.75,26.16,257945.0,26.09,26.26,25.75,26.16,257945.0
2020-08-20 09:40:00,26.16,26.36,26.14,26.34,81525.0,26.16,26.36,26.14,26.34,81525.0
2020-08-20 09:50:00,26.32,26.34,26.24,26.26,74240.0,26.32,26.34,26.24,26.26,74240.0
2020-08-20 10:00:00,26.27,26.38,26.2,26.34,50710.0,26.27,26.38,26.2,26.34,50710.0
2020-08-20 10:10:00,26.34,26.41,26.29,26.34,63090.0,26.34,26.41,26.29,26.34,63090.0
2020-08-20 10:20:00,26.33,26.4,26.32,26.4,58310.0,26.33,26.4,26.32,26.4,58310.0
2020-08-20 10:30:00,26.4,26.42,26.36,26.39,43555.0,26.4,26.42,26.36,26.39,43555.0
2020-08-20 10:40:00,26.4,26.41,26.34,26.38,21765.0,26.4,26.41,26.34,26.38,21765.0
2020-08-20 10:50:00,26.39,26.45,26.38,26.41,37400.0,26.39,26.45,26.38,26.41,37400.0
2020-08-20 11:00:00,26.42,26.45,26.32,26.33,62015.0,26.42,26.45,26.32,26.33,62015.0
2020-08-20 11:10:00,26.34,26.4,26.34,26.38,74705.0,26.34,26.4,26.34,26.38,74705.0
2020-08-20 11:20:00,26.36,26.39,26.35,26.37,33615.0,26.36,26.39,26.35,26.37,33615.0
2020-08-20 11:30:00,26.36,26.51,26.34,26.5,55450.0,26.36,26.51,26.34,26.5,55450.0
2020-08-20 11:40:00,26.51,26.51,26.43,26.51,30205.0,26.51,26.51,26.43,26.51,30205.0
2020-08-20 11:50:00,26.51,26.63,26.5,26.61,115520.0,26.51,26.63,26.5,26.61,115520.0
2020-08-20 12:00:00,26.6,26.66,26.58,26.61,102735.0,26.6,26.66,26.58,26.61,102735.0
2020-08-20 12:10:00,26.65,26.68,26.56,26.56,52060.0,26.65,26.68,26.56,26.56,52060.0
2020-08-20 12:20:00,26.55,26.63,26.55,26.62,69855.0,26.55,26.63,26.55,26.62,69855.0
2020-08-20 12:30:00,26.62,26.64,26.55,26.61,59505.0,26.62,26.64,26.55,26.61,59505.0
2020-08-20 12:40:00,26.61,26.7,26.6,26.67,36605.0,26.61,26.7,26.6,26.67,36605.0
2020-08-20 12:50:00,26.65,26.7,26.63,26.66,31350.0,26.65,26.7,26.63,26.66,31350.0
2020-08-20 13:00:00,26.66,26.66,26.6,26.62,23275.0,26.66,26.66,26.6,26.62,23275.0
2020-08-20 13:10:00,26.62,26.71,26.61,26.71,56260.0,26.62,26.71,26.61,26.71,56260.0
2020-08-20 13:20:00,26.72,26.75,26.71,26.72,31880.0,26.72,26.75,26.71,26.72,31880.0
2020-08-20 13:30:00,26.72,26.76,26.71,26.71,46840.0,26.72,26.76,26.71,26.71,46840.0
2020-08-20 13:40:00,26.69,26.73,26.68,26.69,25430.0,26.69,26.73,26.68,26.69,25430.0
2020-08-20 13:50:00,26.69,26.74,26.68,26.68,34065.0,26.69,26.74,26.68,26.68,34065.0
2020-08-20 14:00:00,26.68,26.68,26.59,26.68,37100.0,26.68,26.68,26.59,26.68,37100.0
2020-08-20 14:10:00,26.68,26.69,26.64,26.67,33155.0,26.68,26.69,26.64,26.67,33155.0
2020-08-20 14:20:00,26.66,26.74,26.66,26.73,23420.0,26.66,26.74,26.66,26.73,23420.0
2020-08-20 14:30:00,26.72,26.79,26.72,26.76,60865.0,26.72,26.79,26.72,26.76,60865.0
2020-08-20 14:40:00,26.76,26.76,26.69,26.74,62440.0,26.76,26.76,26.69,26.74,62440.0
2020-08-20 14:50:00,26.74,26.76,26.71,26.74,23000.0,26.74,26.76,26.71,26.74,23000.0
2020-08-20 15:00:00,26.75,26.78,26.73,26.73,38275.0,26.75,26.78,26.73,26.73,38275.0
2020-08-20 15:10:00,26.74,26.74,26.65,26.66,29335.0,26.74,26.74,26.65,26.66,29335.0
2020-08-20 15:20:00,26.65,26.66,26.61,26.64,33655.0,26.65,26.66,26.61,26.64,33655.0
2020-08-20 15:30:00,26.63,26.69,26.62,26.69,71915.0,26.63,26.69,26.62,26.69,71915.0
2020-08-20 15:40:00,26.7,26.79,26.69,26.75,142950.0,26.7,26.79,26.69,26.75,142950.0
2020-08-20 15:50:00,26.73,26.77,26.69,26.72,326960.0,26.73,26.77,26.69,26.72,326960.0
2020-08-21 09:30:00,26.73,26.86,26.54,26.55,283930.0,26.73,26.86,26.54,26.55,283930.0
2020-08-21 09:40:00,26.51,26.75,26.46,26.55,66030.0,26.51,26.75,26.46,26.55,66030.0
2020-08-21 09:50:00,26.48,26.55,26.41,26.49,73300.0,26.48,26.55,26.41,26.49,73300.0
2020-08-21 10:00:00,26.49,26.49,26.34,26.38,56610.0,26.49,26.49,26.34,26.38,56610.0
2020-08-21 10:10:00,26.41,26.41,26.31,26.37,47330.0,26.41,26.41,26.31,26.37,47330.0
2020-08-21 10:20:00,26.39,26.53,26.39,26.52,45610.0,26.39,26.53,26.39,26.52,45610.0
2020-08-21 10:30:00,26.52,26.66,26.52,26.65,59145.0,26.52,26.66,26.52,26.65,59145.0
2020-08-21 10:40:00,26.65,26.72,26.58,26.59,72310.0,26.65,26.72,26.58,26.59,72310.0
2020-08-21 10:50:00,26.62,26.66,26.55,26.57,57010.0,26.62,26.66,26.55,26.57,57010.0
2020-08-21 11:00:00,26.56,26.56,26.38,26.38,38145.0,26.56,26.56,26.38,26.38,38145.0
2020-08-21 11:10:00,26.38,26.55,26.38,26.44,132115.0,26.38,26.55,26.38,26.44,132115.0
2020-08-21 11:20:00,26.43,26.52,26.43,26.45,32745.0,26.43,26.52,26.43,26.45,32745.0
2020-08-21 11:30:00,26.47,26.47,26.36,26.39,30020.0,26.47,26.47,26.36,26.39,30020.0
2020-08-21 11:40:00,26.37,26.38,26.32,26.35,48180.0,26.37,26.38,26.32,26.35,48180.0
2020-08-21 11:50:00,26.34,26.34,26.27,26.27,17985.0,26.34,26.34,26.27,26.27,17985.0
2020-08-21 12:00:00,26.28,26.38,26.28,26.38,17345.0,26.28,26.38,26.28,26.38,17345.0
2020-08-21 12:10:00,26.39,26.41,26.38,26.38,13275.0,26.39,26.41,26.38,26.38,13275.0
2020-08-21 12:20:00,26.38,26.39,26.37,26.38,6750.0,26.38,26.39,26.37,26.38,6750.0
2020-08-21 12:30:00,26.39,26.39,26.34,26.34,10845.0,26.39,26.39,26.34,26.34,10845.0
2020-08-21 12:40:00,26.33,26.37,26.33,26.37,12175.0,26.33,26.37,26.33,26.37,12175.0
2020-08-21 12:50:00,26.36,26.36,26.29,26.31,17015.0,26.36,26.36,26.29,26.31,17015.0
2020-08-21 13:00:00,26.3,26.3,26.25,26.28,21890.0,26.3,26.3,26.25,26.28,21890.0
2020-08-21 13:10:00,26.26,26.27,26.23,26.26,12480.0,26.26,26.27,26.23,26.26,12480.0
2020-08-21 13:20:00,26.26,26.26,26.21,26.24,13580.0,26.26,26.26,26.21,26.24,13580.0
2020-08-21 13:30:00,26.24,26.26,26.22,26.26,9825.0,26.24,26.26,26.22,26.26,9825.0
2020-08-21 13:40:00,26.25,26.26,26.18,26.2,23740.0,26.25,26.26,26.18,26.2,23740.0
2020-08-21 13:50:00,26.21,26.22,26.19,26.22,14845.0,26.21,26.22,26.19,26.22,14845.0
2020-08-21 14:00:00,26.24,26.27,26.24,26.27,16240.0,26.24,26.27,26.24,26.27,16240.0
2020-08-21 14:10:00,26.27,26.31,26.27,26.31,13775.0,26.27,26.31,26.27,26.31,13775.0
2020-08-21 14:20:00,26.3,26.3,26.23,26.24,22070.0,26.3,26.3,26.23,26.24,22070.0
2020-08-21 14:30:00,26.22,26.26,26.21,26.24,33735.0,26.22,26.26,26.21,26.24,33735.0
2020-08-21 14:40:00,26.24,26.28,26.23,26.28,16040.0,26.24,26.28,26.23,26.28,16040.0
2020-08-21 14:50:00,26.29,26.3,26.26,26.29,15665.0,26.29,26.3,26.26,26.29,15665.0
2020-08-21 15:00:00,26.28,26.31,26.27,26.3,22410.0,26.28,26.31,26.27,26.3,22410.0
2020-08-21 15:10:00,26.28,26.3,26.27,26.27,31235.0,26.28,26.3,26.27,26.27,31235.0
2020-08-21 15:20:00,26.28,26.36,26.28,26.36,56325.0,26.28,26.36,26.28,26.36,56325.0
2020-08-21 15:30:00,26.34,26.39,26.28,26.36,148585.0,26.34,26.39,26.28,26.36,148585.0
2020-08-21 15:40:00,26.36,26.37,26.34,26.36,72545.0,26.36,26.37,26.34,26.36,72545.0
2020-08-21 15:50:00,26.36,26.4,26.33,26.33,242510.0,26.36,26.4,26.33,26.33,242510.0
2020-08-24 09:30:00,26.66,26.91,26.55,26.56,248520.0,26.66,26.91,26.55,26.56,248520.0
2020-08-24 09:40:00,26.54,26.59,26.41,26.43,57085.0,26.54,26.59,26.41,26.43,57085.0
2020-08-24 09:50:00,26.42,26.45,26.15,26.32,161960.0,26.42,26.45,26.15,26.32,161960.0
2020-08-24 10:00:00,26.32,26.32,26.09,26.13,88560.0,26.32,26.32,26.09,26.13,88560.0
2020-08-24 10:10:00,26.16,26.35,26.16,26.33,58150.0,26.16,26.35,26.16,26.33,58150.0
2020-08-24 10:20:00,26.34,26.41,26.3,26.31,36380.0,26.34,26.41,26.3,26.31,36380.0
2020-08-24 10:30:00,26.26,26.28,26.15,26.18,33635.0,26.26,26.28,26.15,26.18,33635.0
2020-08-24 10:40:00,26.14,26.15,26.05,26.08,56255.0,26.14,26.15,26.05,26.08,56255.0
2020-08-24 10:50:00,26.06,26.06,25.83,25.89,103090.0,26.06,26.06,25.83,25.89,103090.0
2020-08-24 11:00:00,25.86,26.03,25.86,25.99,96050.0,25.86,26.03,25.86,25.99,96050.0
2020-08-24 11:10:00,26.01,26.01,25.94,25.96,121920.0,26.01,26.01,25.94,25.96,121920.0
2020-08-24 11:20:00,25.97,26.0,25.94,25.96,96545.0,25.97,26.0,25.94,25.96,96545.0
2020-08-24 11:30:00,25.96,26.02,25.95,25.99,60570.0,25.96,26.02,25.95,25.99,60570.0
2020-08-24 11:40:00,26.01,26.11,26.01,26.1,31630.0,26.01,26.11,26.01,26.1,31630.0
2020-08-24 11:50:00,26.11,26.11,26.0,26.1,32575.0,26.11,26.11,26.0,26.1,32575.0
2020-08-24 12:00:00,26.11,26.24,26.11,26.22,31830.0,26.11,26.24,26.11,26.22,31830.0
2020-08-24 12:10:00,26.22,26.29,26.22,26.29,22000.0,26.22,26.29,26.22,26.29,22000.0
2020-08-24 12:20:00,26.29,26.29,26.2,26.23,130190.0,26.29,26.29,26.2,26.23,130190.0
2020-08-24 12:30:00,26.23,26.29,26.2,26.29,37780.0,26.23,26.29,26.2,26.29,37780.0
2020-08-24 12:40:00,26.28,26.28,26.24,26.25,28870.0,26.28,26.28,26.24,26.25,28870.0
2020-08-24 12:50:00,26.25,26.28,26.23,26.25,38490.0,26.25,26.28,26.23,26.25,38490.0
2020-08-24 13:00:00,26.25,26.34,26.24,26.33,30870.0,26.25,26.34,26.24,26.33,30870.0
2020-08-24 13:10:00,26.33,26.36,26.31,26.32,33005.0,26.33,26.36,26.31,26.32,33005.0
2020-08-24 13:20:00,26.32,26.32,26.23,26.23,57860.0,26.32,26.32,26.23,26.23,57860.0
2020-08-24 13:30:00,26.23,26.29,26.2,26.28,33280.0,26.23,26.29,26.2,26.28,33280.0
2020-08-24 13:40:00,26.27,26.33,26.24,26.33,68165.0,26.27,26.33,26.24,26.33,68165.0
2020-08-24 13:50:00,26.32,26.37,26.31,26.34,32860.0,26.32,26.37,26.31,26.34,32860.0
2020-08-24 14:00:00,26.36,26.41,26.34,26.38,48450.0,26.36,26.41,26.34,26.38,48450.0
2020-08-24 14:10:00,26.37,26.4,26.34,26.4,45000.0,26.37,26.4,26.34,26.4,45000.0
2020-08-24 14:20:00,26.38,26.38,26.29,26.32,25750.0,26.38,26.38,26.29,26.32,25750.0
2020-08-24 14:30:00,26.32,26.35,26.28,26.3,40615.0,26.32,26.35,26.28,26.3,40615.0
2020-08-24 14:40:00,26.29,26.41,26.28,26.37,104905.0,26.29,26.41,26.28,26.37,104905.0
2020-08-24 14:50:00,26.38,26.42,26.35,26.38,102465.0,26.38,26.42,26.35,26.38,102465.0
2020-08-24 15:00:00,26.39,26.44,26.35,26.42,88895.0,26.39,26.44,26.35,26.42,88895.0
2020-08-24 15:10:00,26.42,26.49,26.38,26.49,136950.0,26.42,26.49,26.38,26.49,136950.0
2020-08-24 15:20:00,26.48,26.53,26.43,26.44,136195.0,26.48,26.53,26.43,26.44,136195.0
2020-08-24 15:30:00,26.44,26.49,26.43,26.46,146360.0,26.44,26.49,26.43,26.46,146360.0
2020-08-24 15:40:00,26.47,26.54,26.45,26.5,306995.0,26.47,26.54,26.45,26.5,306995.0
2020-08-24 15:50:00,26.51,26.64,26.51,26.61,602080.0,26.51,26.64,26.51,26.61,602080.0
2020-08-25 09:30:00,26.39,26.49,26.24,26.44,189315.0,26.39,26.49,26.24,26.44,189315.0
2020-08-25 09:40:00,26.47,26.62,26.24,26.26,199200.0,26.47,26.62,26.24,26.26,199200.0
2020-08-25 09:50:00,26.28,26.38,26.23,26.38,91735.0,26.28,26.38,26.23,26.38,91735.0
2020-08-25 10:00:00,26.37,26.37,26.25,26.27,165350.0,26.37,26.37,26.25,26.27,165350.0
2020-08-25 10:10:00,26.28,26.5,26.28,26.44,62065.0,26.28,26.5,26.28,26.44,62065.0
2020-08-25 10:20:00,26.42,26.43,26.33,26.36,47665.0,26.42,26.43,26.33,26.36,47665.0
2020-08-25 10:30:00,26.32,26.45,26.32,26.44,30255.0,26.32,26.45,26.32,26.44,30255.0
2020-08-25 10:40:00,26.42,26.46,26.4,26.42,37290.0,26.42,26.46,26.4,26.42,37290.0
2020-08-25 10:50:00,26.41,26.48,26.4,26.47,84755.0,26.41,26.48,26.4,26.47,84755.0
2020-08-25 11:00:00,26.47,26.49,26.42,26.49,39310.0,26.47,26.49,26.42,26.49,39310.0
2020-08-25 11:10:00,26.47,26.59,26.46,26.59,55625.0,26.47,26.59,26.46,26.59,55625.0
2020-08-25 11:20:00,26.6,26.6,26.41,26.43,86895.0,26.6,26.6,26.41,26.43,86895.0
2020-08-25 11:30:00,26.44,26.44,26.36,26.36,38030.0,26.44,26.44,26.36,26.36,38030.0
2020-08-25 11:40:00,26.35,26.37,26.26,26.28,71615.0,26.35,26.37,26.26,26.28,71615.0
2020-08-25 11:50:00,26.28,26.34,26.28,26.33,37780.0,26.28,26.34,26.28,26.33,37780.0
2020-08-25 12:00:00,26.33,26.4,26.33,26.4,26520.0,26.33,26.4,26.33,26.4,26520.0
2020-08-25 12:10:00,26.4,26.42,26.36,26.38,26575.0,26.4,26.42,26.36,26.38,26575.0
2020-08-25 12:20:00,26.39,26.39,26.3,26.32,31375.0,26.39,26.39,26.3,26.32,31375.0
2020-08-25 12:30:00,26.33,26.36,26.31,26.34,20330.0,26.33,26.36,26.31,26.34,20330.0
2020-08-25 12:40:00,26.34,26.35,26.3,26.32,18035.0,26.34,26.35,26.3,26.32,18035.0
2020-08-25 12:50:00,26.32,26.34,26.31,26.33,20755.0,26.32,26.34,26.31,26.33,20755.0
2020-08-25 13:00:00,26.32,26.36,26.31,26.35,22595.0,26.32,26.36,26.31,26.35,22595.0
2020-08-25 13:10:00,26.36,26.39,26.35,26.38,25205.0,26.36,26.39,26.35,26.38,25205.0
2020-08-25 13:20:00,26.36,26.36,26.33,26.35,27525.0,26.36,26.36,26.33,26.35,27525.0
2020-08-25 13:30:00,26.35,26.38,26.34,26.37,24085.0,26.35,26.38,26.34,26.37,24085.0
2020-08-25 13:40:00,26.36,26.39,26.35,26.38,28755.0,26.36,26.39,26.35,26.38,28755.0
2020-08-25 13:50:00,26.38,26.39,26.36,26.36,96975.0,26.38,26.39,26.36,26.36,96975.0
2020-08-25 14:00:00,26.36,26.39,26.36,26.37,38505.0,26.36,26.39,26.36,26.37,38505.0
2020-08-25 14:10:00,26.37,26.45,26.37,26.43,50575.0,26.37,26.45,26.37,26.43,50575.0
2020-08-25 14:20:00,26.44,26.5,26.42,26.49,28625.0,26.44,26.5,26.42,26.49,28625.0
2020-08-25 14:30:00,26.49,26.52,26.47,26.51,44000.0,26.49,26.52,26.47,26.51,44000.0
2020-08-25 14:40:00,26.53,26.57,26.49,26.51,42520.0,26.53,26.57,26.49,26.51,42520.0
2020-08-25 14:50:00,26.51,26.55,26.49,26.54,32255.0,26.51,26.55,26.49,26.54,32255.0
2020-08-25 15:00:00,26.53,26.54,26.5,26.52,32815.0,26.53,26.54,26.5,26.52,32815.0
2020-08-25 15:10:00,26.52,26.59,26.51,26.58,192530.0,26.52,26.59,26.51,26.58,192530.0
2020-08-25 15:20:00,26.58,26.6,26.57,26.6,120285.0,26.58,26.6,26.57,26.6,120285.0
2020-08-25 15:30:00,26.59,26.62,26.56,26.61,98710.0,26.59,26.62,26.56,26.61,98710.0
2020-08-25 15:40:00,26.61,26.67,26.59,26.67,132645.0,26.61,26.67,26.59,26.67,132645.0
2020-08-25 15:50:00,26.68,26.68,26.62,26.66,282385.0,26.68,26.68,26.62,26.66,282385.0
2020-08-26 09:30:00,26.8,27.15,26.76,27.04,246355.0,26.8,27.15,26.76,27.04,246355.0
2020-08-26 09:40:00,27.01,27.24,26.96,27.18,174975.0,27.01,27.24,26.96,27.18,174975.0
2020-08-26 09:50:00,27.17,27.38,27.13,27.37,169165.0,27.17,27.38,27.13,27.37,169165.0
2020-08-26 10:00:00,27.37,27.5,27.3,27.47,230920.0,27.37,27.5,27.3,27.47,230920.0
2020-08-26 10:10:00,27.46,27.47,27.3,27.42,98345.0,27.46,27.47,27.3,27.42,98345.0
2020-08-26 10:20:00,27.41,27.6,27.41,27.59,136205.0,27.41,27.6,27.41,27.59,136205.0
2020-08-26 10:30:00,27.59,27.61,27.45,27.52,148250.0,27.59,27.61,27.45,27.52,148250.0
2020-08-26 10:40:00,27.52,27.64,27.52,27.63,91720.0,27.52,27.64,27.52,27.63,91720.0
2020-08-26 10:50:00,27.64,27.69,27.6,27.67,77885.0,27.64,27.69,27.6,27.67,77885.0
2020-08-26 11:00:00,27.7,27.73,27.67,27.72,80155.0,27.7,27.73,27.67,27.72,80155.0
2020-08-26 11:10:00,27.72,27.73,27.58,27.62,83465.0,27.72,27.73,27.58,27.62,83465.0
2020-08-26 11:20:00,27.61,27.61,27.49,27.53,72445.0,27.61,27.61,27.49,27.53,72445.0
2020-08-26 11:30:00,27.53,27.58,27.5,27.52,61370.0,27.53,27.58,27.5,27.52,61370.0
2020-08-26 11:40:00,27.52,27.55,27.37,27.39,89230.0,27.52,27.55,27.37,27.39,89230.0
2020-08-26 11:50:00,27.4,27.43,27.34,27.4,76195.0,27.4,27.43,27.34,27.4,76195.0
2020-08-26 12:00:00,27.4,27.55,27.37,27.54,74345.0,27.4,27.55,27.37,27.54,74345.0
2020-08-26 12:10:00,27.55,27.59,27.54,27.59,44500.0,27.55,27.59,27.54,27.59,44500.0
2020-08-26 12:20:00,27.59,27.65,27.55,27.6,80455.0,27.59,27.65,27.55,27.6,80455.0
2020-08-26 12:30:00,27.59,27.63,27.54,27.54,63970.0,27.59,27.63,27.54,27.54,63970.0
2020-08-26 12:40:00,27.56,27.56,27.36,27.39,57165.0,27.56,27.56,27.36,27.39,57165.0
2020-08-26 12:50:00,27.41,27.46,27.39,27.4,33815.0,27.41,27.46,27.39,27.4,33815.0
2020-08-26 13:00:00,27.41,27.49,27.41,27.45,32220.0,27.41,27.49,27.41,27.45,32220.0
2020-08-26 13:10:00,27.47,27.47,27.39,27.46,56920.0,27.47,27.47,27.39,27.46,56920.0
2020-08-26 13:20:00,27.45,27.5,27.39,27.39,115255.0,27.45,27.5,27.39,27.39,115255.0
2020-08-26 13:30:00,27.4,27.45,27.39,27.45,89835.0,27.4,27.45,27.39,27.45,89835.0
2020-08-26 13:40:00,27.44,27.45,27.34,27.35,89775.0,27.44,27.45,27.34,27.35,89775.0
2020-08-26 13:50:00,27.36,27.44,27.34,27.44,31640.0,27.36,27.44,27.34,27.44,31640.0
2020-08-26 14:00:00,27.45,27.46,27.34,27.37,71140.0,27.45,27.46,27.34,27.37,71140.0
2020-08-26 14:10:00,27.37,27.38,27.34,27.38,31365.0,27.37,27.38,27.34,27.38,31365.0
2020-08-26 14:20:00,27.37,27.37,27.31,27.32,49935.0,27.37,27.37,27.31,27.32,49935.0
2020-08-26 14:30:00,27.33,27.34,27.24,27.27,79240.0,27.33,27.34,27.24,27.27,79240.0
2020-08-26 14:40:00,27.29,27.29,27.18,27.22,74805.0,27.29,27.29,27.18,27.22,74805.0
2020-08-26 14:50:00,27.23,27.24,27.08,27.13,113990.0,27.23,27.24,27.08,27.13,113990.0
2020-08-26 15:00:00,27.14,27.22,27.13,27.16,67505.0,27.14,27.22,27.13,27.16,67505.0
2020-08-26 15:10:00,27.18,27.2,27.15,27.17,78070.0,27.18,27.2,27.15,27.17,78070.0
2020-08-26 15:20:00,27.17,27.24,27.15,27.24,97415.0,27.17,27.24,27.15,27.24,97415.0
2020-08-26 15:30:00,27.25,27.33,27.21,27.32,369100.0,27.25,27.33,27.21,27.32,369100.0
2020-08-26 15:40:00,27.31,27.45,27.3,27.44,400015.0,27.31,27.45,27.3,27.44,400015.0
2020-08-26 15:50:00,27.44,27.49,27.41,27.44,344920.0,27.44,27.49,27.41,27.44,344920.0
2020-08-27 09:30:00,27.34,27.34,26.71,26.74,282110.0,27.34,27.34,26.71,26.74,282110.0
2020-08-27 09:40:00,26.78,26.84,26.53,26.55,272955.0,26.78,26.84,26.53,26.55,272955.0
2020-08-27 09:50:00,26.52,26.75,26.4,26.41,535835.0,26.52,26.75,26.4,26.41,535835.0
2020-08-27 10:00:00,26.46,26.46,26.14,26.27,169375.0,26.46,26.46,26.14,26.27,169375.0
2020-08-27 10:10:00,26.29,26.42,26.18,26.37,93630.0,26.29,26.42,26.18,26.37,93630.0
2020-08-27 10:20:00,26.36,26.49,26.36,26.49,298920.0,26.36,26.49,26.36,26.49,298920.0
2020-08-27 10:30:00,26.48,26.56,26.47,26.5,87385.0,26.48,26.56,26.47,26.5,87385.0
2020-08-27 10:40:00,26.5,26.54,26.4,26.42,155475.0,26.5,26.54,26.4,26.42,155475.0
2020-08-27 10:50:00,26.39,26.54,26.36,26.5,154250.0,26.39,26.54,26.36,26.5,154250.0
2020-08-27 11:00:00,26.54,26.63,26.5,26.5,56200.0,26.54,26.63,26.5,26.5,56200.0
2020-08-27 11:10:00,26.49,26.5,26.29,26.3,106035.0,26.49,26.5,26.29,26.3,106035.0
2020-08-27 11:20:00,26.31,26.42,26.31,26.36,126720.0,26.31,26.42,26.31,26.36,126720.0
2020-08-27 11:30:00,26.34,26.44,26.26,26.43,80395.0,26.34,26.44,26.26,26.43,80395.0
2020-08-27 11:40:00,26.44,26.45,26.36,26.36,58060.0,26.44,26.45,26.36,26.36,58060.0
2020-08-27 11:50:00,26.38,26.44,26.38,26.41,88660.0,26.38,26.44,26.38,26.41,88660.0
2020-08-27 12:00:00,26.41,26.46,26.39,26.45,163270.0,26.41,26.46,26.39,26.45,163270.0
2020-08-27 12:10:00,26.44,26.46,26.28,26.29,39720.0,26.44,26.46,26.28,26.29,39720.0
2020-08-27 12:20:00,26.27,26.32,26.2,26.23,63255.0,26.27,26.32,26.2,26.23,63255.0
2020-08-27 12:30:00,26.26,26.28,26.14,26.14,83335.0,26.26,26.28,26.14,26.14,83335.0
2020-08-27 12:40:00,26.15,26.23,26.11,26.19,260900.0,26.15,26.23,26.11,26.19,260900.0
2020-08-27 12:50:00,26.2,26.26,26.08,26.22,465070.0,26.2,26.26,26.08,26.22,465070.0
2020-08-27 13:00:00,26.21,26.31,26.19,26.3,155665.0,26.21,26.31,26.19,26.3,155665.0
2020-08-27 13:10:00,26.31,26.38,26.28,26.36,138345.0,26.31,26.38,26.28,26.36,138345.0
2020-08-27 13:20:00,26.35,26.45,26.34,26.4,74465.0,26.35,26.45,26.34,26.4,74465.0
2020-08-27 13:30:00,26.39,26.39,26.3,26.31,35435.0,26.39,26.39,26.3,26.31,35435.0
2020-08-27 13:40:00,26.32,26.34,26.28,26.31,28885.0,26.32,26.34,26.28,26.31,28885.0
2020-08-27 13:50:00,26.31,26.37,26.26,26.36,46865.0,26.31,26.37,26.26,26.36,46865.0
2020-08-27 14:00:00,26.33,26.4,26.32,26.37,27285.0,26.33,26.4,26.32,26.37,27285.0
2020-08-27 14:10:00,26.37,26.4,26.33,26.37,52055.0,26.37,26.4,26.33,26.37,52055.0
2020-08-27 14:20:00,26.36,26.42,26.33,26.41,42320.0,26.36,26.42,26.33,26.41,42320.0
2020-08-27 14:30:00,26.41,26.41,26.36,26.37,53890.0,26.41,26.41,26.36,26.37,53890.0
2020-08-27 14:40:00,26.37,26.39,26.35,26.35,137045.0,26.37,26.39,26.35,26.35,137045.0
2020-08-27 14:50:00,26.35,26.39,26.35,26.38,51445.0,26.35,26.39,26.35,26.38,51445.0
2020-08-27 15:00:00,26.38,26.44,26.36,26.43,76000.0,26.38,26.44,26.36,26.43,76000.0
2020-08-27 15:10:00,26.44,26.51,26.43,26.49,234185.0,26.44,26.51,26.43,26.49,234185.0
2020-08-27 15:20:00,26.49,26.52,26.48,26.48,107615.0,26.49,26.52,26.48,26.48,107615.0
2020-08-27 15:30:00,26.49,26.54,26.48,26.5,102140.0,26.49,26.54,26.48,26.5,102140.0
2020-08-27 15:40:00,26.5,26.57,26.49,26.52,165295.0,26.5,26.57,26.49,26.52,165295.0
2020-08-27 15:50:00,26.51,26.53,26.42,26.43,502895.0,26.51,26.53,26.42,26.43,502895.0
2020-08-28 09:30:00,26.64,26.85,26.52,26.66,206800.0,26.64,26.85,26.52,26.66,206800.0
2020-08-28 09:40:00,26.69,26.76,26.45,26.48,55665.0,26.69,26.76,26.45,26.48,55665.0
2020-08-28 09:50:00,26.48,26.66,26.44,26.63,140425.0,26.48,26.66,26.44,26.63,140425.0
2020-08-28 10:00:00,26.64,26.66,26.5,26.61,143145.0,26.64,26.66,26.5,26.61,143145.0
2020-08-28 10:10:00,26.61,26.63,26.55,26.57,26585.0,26.61,26.63,26.55,26.57,26585.0
2020-08-28 10:20:00,26.57,26.6,26.5,26.59,49080.0,26.57,26.6,26.5,26.59,49080.0
2020-08-28 10:30:00,26.55,26.61,26.4,26.43,73300.0,26.55,26.61,26.4,26.43,73300.0
2020-08-28 10:40:00,26.43,26.48,26.26,26.3,106945.0,26.43,26.48,26.26,26.3,106945.0
2020-08-28 10:50:00,26.3,26.3,26.17,26.23,101655.0,26.3,26.3,26.17,26.23,101655.0
2020-08-28 11:00:00,26.22,26.26,26.17,26.22,42570.0,26.22,26.26,26.17,26.22,42570.0
2020-08-28 11:10:00,26.22,26.26,26.19,26.24,41775.0,26.22,26.26,26.19,26.24,41775.0
2020-08-28 11:20:00,26.25,26.26,26.17,26.23,53300.0,26.25,26.26,26.17,26.23,53300.0
2020-08-28 11:30:00,26.23,26.24,26.17,26.18,99585.0,26.23,26.24,26.17,26.18,99585.0
2020-08-28 11:40:00,26.17,26.26,26.17,26.26,63920.0,26.17,26.26,26.17,26.26,63920.0
2020-08-28 11:50:00,26.25,26.25,26.17,26.18,28685.0,26.25,26.25,26.17,26.18,28685.0
2020-08-28 12:00:00,26.18,26.18,26.11,26.13,148470.0,26.18,26.18,26.11,26.13,148470.0
2020-08-28 12:10:00,26.13,26.13,26.03,26.03,54035.0,26.13,26.13,26.03,26.03,54035.0
2020-08-28 12:20:00,26.04,26.08,26.03,26.03,28995.0,26.04,26.08,26.03,26.03,28995.0
2020-08-28 12:30:00,26.03,26.1,26.02,26.04,53885.0,26.03,26.1,26.02,26.04,53885.0
2020-08-28 12:40:00,26.04,26.06,26.03,26.05,23000.0,26.04,26.06,26.03,26.05,23000.0
2020-08-28 12:50:00,26.05,26.17,26.04,26.17,785755.0,26.05,26.17,26.04,26.17,785755.0
2020-08-28 13:00:00,26.18,26.2,26.07,26.09,235580.0,26.18,26.2,26.07,26.09,235580.0
2020-08-28 13:10:00,26.1,26.11,26.01,26.09,231740.0,26.1,26.11,26.01,26.09,231740.0
2020-08-28 13:20:00,26.06,26.07,26.02,26.02,38965.0,26.06,26.07,26.02,26.02,38965.0
2020-08-28 13:30:00,26.02,26.17,26.02,26.14,95440.0,26.02,26.17,26.02,26.14,95440.0
2020-08-28 13:40:00,26.15,26.25,26.15,26.25,74200.0,26.15,26.25,26.15,26.25,74200.0
2020-08-28 13:50:00,26.24,26.34,26.23,26.32,106040.0,26.24,26.34,26.23,26.32,106040.0
2020-08-28 14:00:00,26.33,26.33,26.23,26.26,182835.0,26.33,26.33,26.23,26.26,182835.0
2020-08-28 14:10:00,26.26,26.27,26.18,26.18,54580.0,26.26,26.27,26.18,26.18,54580.0
2020-08-28 14:20:00,26.21,26.22,26.15,26.16,88845.0,26.21,26.22,26.15,26.16,88845.0
2020-08-28 14:30:00,26.16,26.16,26.1,26.1,29550.0,26.16,26.16,26.1,26.1,29550.0
2020-08-28 14:40:00,26.11,26.2,26.09,26.19,75960.0,26.11,26.2,26.09,26.19,75960.0
2020-08-28 14:50:00,26.19,26.19,26.08,26.09,28975.0,26.19,26.19,26.08,26.09,28975.0
2020-08-28 15:00:00,26.09,26.14,26.09,26.12,48070.0,26.09,26.14,26.09,26.12,48070.0
2020-08-28 15:10:00,26.12,26.15,26.12,26.14,111920.0,26.12,26.15,26.12,26.14,111920.0
2020-08-28 15:20:00,26.14,26.16,26.11,26.12,63940.0,26.14,26.16,26.11,26.12,63940.0
2020-08-28 15:30:00,26.13,26.18,26.12,26.15,128410.0,26.13,26.18,26.12,26.15,128410.0
2020-08-28 15:40:00,26.15,26.17,26.13,26.13,83895.0,26.15,26.17,26.13,26.13,83895.0
2020-08-28 15:50:00,26.13,26.17,26.12,26.14,258590.0,26.13,26.17,26.12,26.14,258590.0
2020-08-31 09:30:00,26.15,26.33,25.9,25.94,234630.0,26.15,26.33,25.9,25.94,234630.0
2020-08-31 09:40:00,25.94,26.09,25.93,26.09,98050.0,25.94,26.09,25.93,26.09,98050.0
2020-08-31 09:50:00,26.11,26.23,26.04,26.23,92325.0,26.11,26.23,26.04,26.23,92325.0
2020-08-31 10:00:00,26.23,26.29,26.16,26.2,60800.0,26.23,26.29,26.16,26.2,60800.0
2020-08-31 10:10:00,26.21,26.24,26.13,26.15,41335.0,26.21,26.24,26.13,26.15,41335.0
2020-08-31 10:20:00,26.13,26.16,26.06,26.07,37420.0,26.13,26.16,26.06,26.07,37420.0
2020-08-31 10:30:00,26.07,26.1,26.04,26.05,19785.0,26.07,26.1,26.04,26.05,19785.0
2020-08-31 10:40:00,26.05,26.08,26.02,26.08,37585.0,26.05,26.08,26.02,26.08,37585.0
2020-08-31 10:50:00,26.09,26.11,26.05,26.08,31550.0,26.09,26.11,26.05,26.08,31550.0
2020-08-31 11:00:00,26.09,26.09,25.99,26.01,50045.0,26.09,26.09,25.99,26.01,50045.0
2020-08-31 11:10:00,26.0,26.05,25.97,26.04,110115.0,26.0,26.05,25.97,26.04,110115.0
2020-08-31 11:20:00,26.03,26.03,25.9,25.98,43070.0,26.03,26.03,25.9,25.98,43070.0
2020-08-31 11:30:00,25.99,26.04,25.97,26.03,55025.0,25.99,26.04,25.97,26.03,55025.0
2020-08-31 11:40:00,26.02,26.07,25.99,26.03,126495.0,26.02,26.07,25.99,26.03,126495.0
2020-08-31 11:50:00,26.04,26.05,25.95,25.95,56550.0,26.04,26.05,25.95,25.95,56550.0
2020-08-31 12:00:00,25.98,26.0,25.94,25.96,58210.0,25.98,26.0,25.94,25.96,58210.0
2020-08-31 12:10:00,25.97,25.97,25.92,25.94,26750.0,25.97,25.97,25.92,25.94,26750.0
2020-08-31 12:20:00,25.94,25.94,25.9,25.93,53955.0,25.94,25.94,25.9,25.93,53955.0
2020-08-31 12:30:00,25.92,25.92,25.88,25.88,59580.0,25.92,25.92,25.88,25.88,59580.0
2020-08-31 12:40:00,25.88,25.91,25.88,25.89,41950.0,25.88,25.91,25.88,25.89,41950.0
2020-08-31 12:50:00,25.89,25.92,25.88,25.92,37785.0,25.89,25.92,25.88,25.92,37785.0
2020-08-31 13:00:00,25.92,25.92,25.89,25.89,31065.0,25.92,25.92,25.89,25.89,31065.0
2020-08-31 13:10:00,25.89,25.9,25.86,25.89,38410.0,25.89,25.9,25.86,25.89,38410.0
2020-08-31 13:20:00,25.89,25.91,25.86,25.89,53160.0,25.89,25.91,25.86,25.89,53160.0
2020-08-31 13:30:00,25.9,25.95,25.9,25.95,46320.0,25.9,25.95,25.9,25.95,46320.0
2020-08-31 13:40:00,25.94,25.96,25.92,25.92,43015.0,25.94,25.96,25.92,25.92,43015.0
2020-08-31 13:50:00,25.92,25.93,25.88,25.91,35070.0,25.92,25.93,25.88,25.91,35070.0
2020-08-31 14:00:00,25.88,25.89,25.83,25.84,49145.0,25.88,25.89,25.83,25.84,49145.0
2020-08-31 14:10:00,25.85,25.92,25.85,25.89,55960.0,25.85,25.92,25.85,25.89,55960.0
2020-08-31 14:20:00,25.9,25.92,25.89,25.89,35700.0,25.9,25.92,25.89,25.89,35700.0
2020-08-31 14:30:00,25.89,25.9,25.86,25.87,66890.0,25.89,25.9,25.86,25.87,66890.0
2020-08-31 14:40:00,25.88,25.92,25.88,25.9,37730.0,25.88,25.92,25.88,25.9,37730.0
2020-08-31 14:50:00,25.9,25.9,25.86,25.89,97345.0,25.9,25.9,25.86,25.89,97345.0
2020-08-31 15:00:00,25.89,25.96,25.87,25.96,71285.0,25.89,25.96,25.87,25.96,71285.0
2020-08-31 15:10:00,25.96,25.96,25.92,25.94,76645.0,25.96,25.96,25.92,25.94,76645.0
2020-08-31 15:20:00,25.93,25.95,25.88,25.95,103500.0,25.93,25.95,25.88,25.95,103500.0
2020-08-31 15:30:00,25.95,26.04,25.93,26.04,167260.0,25.95,26.04,25.93,26.04,167260.0
2020-08-31 15:40:00,26.03,26.1,26.02,26.1,138755.0,26.03,26.1,26.02,26.1,138755.0
2020-08-31 15:50:00,26.1,26.46,26.09,26.4,1574195.0,26.1,26.46,26.09,26.4,1574195.0
2020-09-01 09:30:00,26.52,26.75,26.13,26.59,302225.0,26.52,26.75,26.13,26.59,302225.0
2020-09-01 09:40:00,26.55,26.84,26.52,26.69,180940.0,26.55,26.84,26.52,26.69,180940.0
2020-09-01 09:50:00,26.69,26.77,26.57,26.62,187255.0,26.69,26.77,26.57,26.62,187255.0
2020-09-01 10:00:00,26.68,26.84,26.63,26.81,122530.0,26.68,26.84,26.63,26.81,122530.0
2020-09-01 10:10:00,26.8,26.88,26.7,26.79,124440.0,26.8,26.88,26.7,26.79,124440.0
2020-09-01 10:20:00,26.81,26.81,26.63,26.76,92375.0,26.81,26.81,26.63,26.76,92375.0
2020-09-01 10:30:00,26.75,26.75,26.58,26.62,89700.0,26.75,26.75,26.58,26.62,89700.0
2020-09-01 10:40:00,26.63,26.64,26.5,26.56,91940.0,26.63,26.64,26.5,26.56,91940.0
2020-09-01 10:50:00,26.59,26.64,26.55,26.61,163475.0,26.59,26.64,26.55,26.61,163475.0
2020-09-01 11:00:00,26.6,26.62,26.57,26.61,147395.0,26.6,26.62,26.57,26.61,147395.0
2020-09-01 11:10:00,26.61,26.67,26.58,26.59,185570.0,26.61,26.67,26.58,26.59,185570.0
2020-09-01 11:20:00,26.59,26.59,26.46,26.58,208950.0,26.59,26.59,26.46,26.58,208950.0
2020-09-01 11:30:00,26.57,26.57,26.48,26.51,62580.0,26.57,26.57,26.48,26.51,62580.0
2020-09-01 11:40:00,26.52,26.53,26.43,26.45,55195.0,26.52,26.53,26.43,26.45,55195.0
2020-09-01 11:50:00,26.46,26.5,26.36,26.37,29500.0,26.46,26.5,26.36,26.37,29500.0
2020-09-01 12:00:00,26.37,26.48,26.37,26.41,48570.0,26.37,26.48,26.37,26.41,48570.0
2020-09-01 12:10:00,26.42,26.46,26.38,26.41,44045.0,26.42,26.46,26.38,26.41,44045.0
2020-09-01 12:20:00,26.4,26.43,26.37,26.37,32175.0,26.4,26.43,26.37,26.37,32175.0
2020-09-01 12:30:00,26.39,26.4,26.32,26.33,47195.0,26.39,26.4,26.32,26.33,47195.0
2020-09-01 12:40:00,26.34,26.36,26.26,26.28,66455.0,26.34,26.36,26.26,26.28,66455.0
2020-09-01 12:50:00,26.27,26.3,26.2,26.22,80940.0,26.27,26.3,26.2,26.22,80940.0
2020-09-01 13:00:00,26.22,26.22,26.15,26.17,49630.0,26.22,26.22,26.15,26.17,49630.0
2020-09-01 13:10:00,26.15,26.16,26.11,26.14,84225.0,26.15,26.16,26.11,26.14,84225.0
2020-09-01 13:20:00,26.15,26.24,26.14,26.23,64530.0,26.15,26.24,26.14,26.23,64530.0
2020-09-01 13:30:00,26.23,26.24,26.19,26.24,42955.0,26.23,26.24,26.19,26.24,42955.0
2020-09-01 13:40:00,26.23,26.32,26.21,26.21,60315.0,26.23,26.32,26.21,26.21,60315.0
2020-09-01 13:50:00,26.2,26.21,26.12,26.14,54705.0,26.2,26.21,26.12,26.14,54705.0
2020-09-01 14:00:00,26.14,26.15,26.09,26.1,76470.0,26.14,26.15,26.09,26.1,76470.0
2020-09-01 14:10:00,26.1,26.15,26.08,26.09,78835.0,26.1,26.15,26.08,26.09,78835.0
2020-09-01 14:20:00,26.09,26.11,26.02,26.08,66815.0,26.09,26.11,26.02,26.08,66815.0
2020-09-01 14:30:00,26.06,26.1,26.01,26.03,76960.0,26.06,26.1,26.01,26.03,76960.0
2020-09-01 14:40:00,26.03,26.05,26.0,26.02,33360.0,26.03,26.05,26.0,26.02,33360.0
2020-09-01 14:50:00,26.02,26.12,26.0,26.06,63795.0,26.02,26.12,26.0,26.06,63795.0
2020-09-01 15:00:00,26.08,26.15,26.07,26.12,37310.0,26.08,26.15,26.07,26.12,37310.0
2020-09-01 15:10:00,26.14,26.15,26.06,26.07,56695.0,26.14,26.15,26.06,26.07,56695.0
2020-09-01 15:20:00,26.06,26.07,25.98,25.98,63145.0,26.06,26.07,25.98,25.98,63145.0
2020-09-01 15:30:00,25.99,26.06,25.99,26.06,80925.0,25.99,26.06,25.99,26.06,80925.0
2020-09-01 15:40:00,26.05,26.06,26.0,26.0,96290.0,26.05,26.06,26.0,26.0,96290.0
2020-09-01 15:50:00,26.0,26.11,25.97,26.1,335470.0,26.0,26.11,25.97,26.1,335470.0
2020-09-02 09:30:00,26.35,26.4,26.11,26.27,185390.0,26.35,26.4,26.11,26.27,185390.0
2020-09-02 09:40:00,26.24,26.49,26.24,26.36,159055.0,26.24,26.49,26.24,26.36,159055.0
2020-09-02 09:50:00,26.36,26.36,26.09,26.12,113340.0,26.36,26.36,26.09,26.12,113340.0
2020-09-02 10:00:00,26.16,26.28,26.11,26.24,72000.0,26.16,26.28,26.11,26.24,72000.0
2020-09-02 10:10:00,26.23,26.36,26.17,26.35,61705.0,26.23,26.36,26.17,26.35,61705.0
2020-09-02 10:20:00,26.34,26.43,26.3,26.38,74510.0,26.34,26.43,26.3,26.38,74510.0
2020-09-02 10:30:00,26.37,26.43,26.31,26.36,71790.0,26.37,26.43,26.31,26.36,71790.0
2020-09-02 10:40:00,26.35,26.45,26.32,26.45,80825.0,26.35,26.45,26.32,26.45,80825.0
2020-09-02 10:50:00,26.45,26.57,26.44,26.52,91130.0,26.45,26.57,26.44,26.52,91130.0
2020-09-02 11:00:00,26.53,26.53,26.43,26.46,52855.0,26.53,26.53,26.43,26.46,52855.0
2020-09-02 11:10:00,26.45,26.47,26.34,26.36,49470.0,26.45,26.47,26.34,26.36,49470.0
2020-09-02 11:20:00,26.38,26.41,26.26,26.3,63250.0,26.38,26.41,26.26,26.3,63250.0
2020-09-02 11:30:00,26.31,26.35,26.13,26.15,200160.0,26.31,26.35,26.13,26.15,200160.0
2020-09-02 11:40:00,26.15,26.23,26.0,26.21,330295.0,26.15,26.23,26.0,26.21,330295.0
2020-09-02 11:50:00,26.2,26.24,26.15,26.23,50785.0,26.2,26.24,26.15,26.23,50785.0
2020-09-02 12:00:00,26.23,26.32,26.2,26.28,39895.0,26.23,26.32,26.2,26.28,39895.0
2020-09-02 12:10:00,26.31,26.33,26.25,26.31,60920.0,26.31,26.33,26.25,26.31,60920.0
2020-09-02 12:20:00,26.32,26.32,26.23,26.31,68325.0,26.32,26.32,26.23,26.31,68325.0
2020-09-02 12:30:00,26.32,26.33,26.27,26.29,66950.0,26.32,26.33,26.27,26.29,66950.0
2020-09-02 12:40:00,26.3,26.38,26.29,26.33,260640.0,26.3,26.38,26.29,26.33,260640.0
2020-09-02 12:50:00,26.34,26.45,26.31,26.38,86290.0,26.34,26.45,26.31,26.38,86290.0
2020-09-02 13:00:00,26.37,26.41,26.34,26.39,51115.0,26.37,26.41,26.34,26.39,51115.0
2020-09-02 13:10:00,26.41,26.54,26.37,26.51,98750.0,26.41,26.54,26.37,26.51,98750.0
2020-09-02 13:20:00,26.52,26.62,26.5,26.57,160705.0,26.52,26.62,26.5,26.57,160705.0
2020-09-02 13:30:00,26.56,26.62,26.55,26.62,56320.0,26.56,26.62,26.55,26.62,56320.0
2020-09-02 13:40:00,26.62,26.63,26.59,26.6,70940.0,26.62,26.63,26.59,26.6,70940.0
2020-09-02 13:50:00,26.6,26.6,26.54,26.57,48865.0,26.6,26.6,26.54,26.57,48865.0
2020-09-02 14:00:00,26.58,26.59,26.52,26.58,41865.0,26.58,26.59,26.52,26.58,41865.0
2020-09-02 14:10:00,26.59,26.6,26.54,26.58,37760.0,26.59,26.6,26.54,26.58,37760.0
2020-09-02 14:20:00,26.58,26.62,26.55,26.6,44755.0,26.58,26.62,26.55,26.6,44755.0
2020-09-02 14:30:00,26.6,26.64,26.59,26.63,57245.0,26.6,26.64,26.59,26.63,57245.0
2020-09-02 14:40:00,26.62,26.66,26.59,26.6,61525.0,26.62,26.66,26.59,26.6,61525.0
2020-09-02 14:50:00,26.6,26.61,26.53,26.54,59875.0,26.6,26.61,26.53,26.54,59875.0
2020-09-02 15:00:00,26.54,26.55,26.49,26.54,66675.0,26.54,26.55,26.49,26.54,66675.0
2020-09-02 15:10:00,26.52,26.6,26.52,26.57,67010.0,26.52,26.6,26.52,26.57,67010.0
2020-09-02 15:20:00,26.57,26.59,26.51,26.52,80305.0,26.57,26.59,26.51,26.52,80305.0
2020-09-02 15:30:00,26.51,26.54,26.41,26.5,154435.0,26.51,26.54,26.41,26.5,154435.0
2020-09-02 15:40:00,26.5,26.53,26.5,26.52,137420.0,26.5,26.53,26.5,26.52,137420.0
2020-09-02 15:50:00,26.53,26.55,26.48,26.51,323220.0,26.53,26.55,26.48,26.51,323220.0
2020-09-03 09:30:00,26.04,26.1,25.46,25.56,300085.0,26.04,26.1,25.46,25.56,300085.0
2020-09-03 09:40:00,25.57,25.57,25.04,25.18,272240.0,25.57,25.57,25.04,25.18,272240.0
2020-09-03 09:50:00,25.18,25.32,25.14,25.32,118325.0,25.18,25.32,25.14,25.32,118325.0
2020-09-03 10:00:00,25.34,25.42,25.16,25.16,155095.0,25.34,25.42,25.16,25.16,155095.0
2020-09-03 10:10:00,25.17,25.2,24.85,24.89,274895.0,25.17,25.2,24.85,24.89,274895.0
2020-09-03 10:20:00,24.9,24.9,24.63,24.67,318915.0,24.9,24.9,24.63,24.67,318915.0
2020-09-03 10:30:00,24.68,24.7,24.5,24.56,287115.0,24.68,24.7,24.5,24.56,287115.0
2020-09-03 10:40:00,24.57,24.62,24.34,24.44,262530.0,24.57,24.62,24.34,24.44,262530.0
2020-09-03 10:50:00,24.44,24.67,24.44,24.66,242325.0,24.44,24.67,24.44,24.66,242325.0
2020-09-03 11:00:00,24.68,24.69,24.4,24.46,166495.0,24.68,24.69,24.4,24.46,166495.0
2020-09-03 11:10:00,24.49,24.56,24.26,24.26,135155.0,24.49,24.56,24.26,24.26,135155.0
2020-09-03 11:20:00,24.28,24.48,24.18,24.48,210385.0,24.28,24.48,24.18,24.48,210385.0
2020-09-03 11:30:00,24.47,24.59,24.43,24.57,100245.0,24.47,24.59,24.43,24.57,100245.0
2020-09-03 11:40:00,24.59,24.68,24.51,24.52,97220.0,24.59,24.68,24.51,24.52,97220.0
2020-09-03 11:50:00,24.51,24.65,24.41,24.45,110775.0,24.51,24.65,24.41,24.45,110775.0
2020-09-03 12:00:00,24.46,24.52,24.36,24.51,86135.0,24.46,24.52,24.36,24.51,86135.0
2020-09-03 12:10:00,24.52,24.53,24.44,24.47,58335.0,24.52,24.53,24.44,24.47,58335.0
2020-09-03 12:20:00,24.44,24.48,24.38,24.39,91195.0,24.44,24.48,24.38,24.39,91195.0
2020-09-03 12:30:00,24.4,24.43,24.28,24.36,60805.0,24.4,24.43,24.28,24.36,60805.0
2020-09-03 12:40:00,24.35,24.4,24.29,24.29,64750.0,24.35,24.4,24.29,24.29,64750.0
2020-09-03 12:50:00,24.29,24.35,24.23,24.25,82475.0,24.29,24.35,24.23,24.25,82475.0
2020-09-03 13:00:00,24.27,24.27,24.12,24.26,183025.0,24.27,24.27,24.12,24.26,183025.0
2020-09-03 13:10:00,24.26,24.36,24.26,24.32,35355.0,24.26,24.36,24.26,24.32,35355.0
2020-09-03 13:20:00,24.32,24.43,24.3,24.43,217955.0,24.32,24.43,24.3,24.43,217955.0
2020-09-03 13:30:00,24.42,24.43,24.23,24.24,111550.0,24.42,24.43,24.23,24.24,111550.0
2020-09-03 13:40:00,24.27,24.3,24.06,24.07,253640.0,24.27,24.3,24.06,24.07,253640.0
2020-09-03 13:50:00,24.09,24.25,24.09,24.2,106120.0,24.09,24.25,24.09,24.2,106120.0
2020-09-03 14:00:00,24.19,24.36,24.16,24.36,96710.0,24.19,24.36,24.16,24.36,96710.0
2020-09-03 14:10:00,24.35,24.38,24.19,24.22,167395.0,24.35,24.38,24.19,24.22,167395.0
2020-09-03 14:20:00,24.26,24.27,24.17,24.24,107300.0,24.26,24.27,24.17,24.24,107300.0
2020-09-03 14:30:00,24.25,24.34,24.22,24.27,123445.0,24.25,24.34,24.22,24.27,123445.0
2020-09-03 14:40:00,24.25,24.27,24.13,24.13,123065.0,24.25,24.27,24.13,24.13,123065.0
2020-09-03 14:50:00,24.15,24.17,24.02,24.03,224735.0,24.15,24.17,24.02,24.03,224735.0
2020-09-03 15:00:00,24.03,24.06,23.91,23.97,252985.0,24.03,24.06,23.91,23.97,252985.0
2020-09-03 15:10:00,23.97,24.04,23.94,23.96,407545.0,23.97,24.04,23.94,23.96,407545.0
2020-09-03 15:20:00,23.96,23.97,23.81,23.9,475565.0,23.96,23.97,23.81,23.9,475565.0
2020-09-03 15:30:00,23.91,24.1,23.88,24.08,196440.0,23.91,24.1,23.88,24.08,196440.0
2020-09-03 15:40:00,24.07,24.21,24.02,24.02,346950.0,24.07,24.21,24.02,24.02,346950.0
2020-09-03 15:50:00,24.01,24.16,23.99,24.14,1104685.0,24.01,24.16,23.99,24.14,1104685.0
2020-09-04 09:30:00,23.96,24.34,23.91,23.99,351565.0,23.96,24.34,23.91,23.99,351565.0
2020-09-04 09:40:00,23.99,24.02,23.49,23.59,276350.0,23.99,24.02,23.49,23.59,276350.0
2020-09-04 09:50:00,23.62,23.66,23.43,23.46,164075.0,23.62,23.66,23.43,23.46,164075.0
2020-09-04 10:00:00,23.48,23.58,23.33,23.45,267015.0,23.48,23.58,23.33,23.45,267015.0
2020-09-04 10:10:00,23.44,23.47,23.02,23.02,284125.0,23.44,23.47,23.02,23.02,284125.0
2020-09-04 10:20:00,23.04,23.15,22.9,22.96,491900.0,23.04,23.15,22.9,22.96,491900.0
2020-09-04 10:30:00,22.98,23.11,22.66,22.78,153595.0,22.98,23.11,22.66,22.78,153595.0
2020-09-04 10:40:00,22.79,22.87,22.54,22.87,299685.0,22.79,22.87,22.54,22.87,299685.0
2020-09-04 10:50:00,22.85,23.06,22.76,23.03,99000.0,22.85,23.06,22.76,23.03,99000.0
2020-09-04 11:00:00,23.04,23.04,22.87,22.89,68615.0,23.04,23.04,22.87,22.89,68615.0
2020-09-04 11:10:00,22.87,22.96,22.83,22.95,125340.0,22.87,22.96,22.83,22.95,125340.0
2020-09-04 11:20:00,22.91,22.93,22.67,22.77,305580.0,22.91,22.93,22.67,22.77,305580.0
2020-09-04 11:30:00,22.78,23.04,22.78,23.01,246135.0,22.78,23.04,22.78,23.01,246135.0
2020-09-04 11:40:00,23.03,23.12,22.92,23.11,209445.0,23.03,23.12,22.92,23.11,209445.0
2020-09-04 11:50:00,23.13,23.36,23.1,23.32,183725.0,23.13,23.36,23.1,23.32,183725.0
2020-09-04 12:00:00,23.35,23.44,23.33,23.39,209995.0,23.35,23.44,23.33,23.39,209995.0
2020-09-04 12:10:00,23.36,23.5,23.36,23.41,265700.0,23.36,23.5,23.36,23.41,265700.0
2020-09-04 12:20:00,23.4,23.58,23.38,23.58,364650.0,23.4,23.58,23.38,23.58,364650.0
2020-09-04 12:30:00,23.59,23.65,23.53,23.54,215830.0,23.59,23.65,23.53,23.54,215830.0
2020-09-04 12:40:00,23.55,23.59,23.44,23.44,66255.0,23.55,23.59,23.44,23.44,66255.0
2020-09-04 12:50:00,23.44,23.44,23.35,23.43,34185.0,23.44,23.44,23.35,23.43,34185.0
2020-09-04 13:00:00,23.42,23.43,23.25,23.28,78190.0,23.42,23.43,23.25,23.28,78190.0
2020-09-04 13:10:00,23.26,23.27,23.09,23.1,50685.0,23.26,23.27,23.09,23.1,50685.0
2020-09-04 13:20:00,23.11,23.17,23.09,23.12,69635.0,23.11,23.17,23.09,23.12,69635.0
2020-09-04 13:30:00,23.12,23.29,23.08,23.28,73450.0,23.12,23.29,23.08,23.28,73450.0
2020-09-04 13:40:00,23.28,23.31,23.2,23.27,90700.0,23.28,23.31,23.2,23.27,90700.0
2020-09-04 13:50:00,23.27,23.35,23.21,23.32,117500.0,23.27,23.35,23.21,23.32,117500.0
2020-09-04 14:00:00,23.32,23.38,23.3,23.33,114525.0,23.32,23.38,23.3,23.33,114525.0
2020-09-04 14:10:00,23.34,23.37,23.3,23.33,50960.0,23.34,23.37,23.3,23.33,50960.0
2020-09-04 14:20:00,23.32,23.43,23.27,23.41,213070.0,23.32,23.43,23.27,23.41,213070.0
2020-09-04 14:30:00,23.41,23.59,23.39,23.58,259495.0,23.41,23.59,23.39,23.58,259495.0
2020-09-04 14:40:00,23.59,23.71,23.58,23.65,102390.0,23.59,23.71,23.58,23.65,102390.0
2020-09-04 14:50:00,23.66,23.79,23.64,23.77,154370.0,23.66,23.79,23.64,23.77,154370.0
2020-09-04 15:00:00,23.77,23.86,23.69,23.85,681895.0,23.77,23.86,23.69,23.85,681895.0
2020-09-04 15:10:00,23.82,23.87,23.65,23.74,97185.0,23.82,23.87,23.65,23.74,97185.0
2020-09-04 15:20:00,23.74,23.88,23.74,23.84,118295.0,23.74,23.88,23.74,23.84,118295.0
2020-09-04 15:30:00,23.83,23.84,23.53,23.65,162695.0,23.83,23.84,23.53,23.65,162695.0
2020-09-04 15:40:00,23.66,23.69,23.6,23.63,260085.0,23.66,23.69,23.6,23.63,260085.0
2020-09-04 15:50:00,23.62,23.63,23.51,23.54,295390.0,23.62,23.63,23.51,23.54,295390.0
2020-09-08 09:30:00,22.8,23.29,22.78,23.18,537750.0,22.8,23.29,22.78,23.18,537750.0
2020-09-08 09:40:00,23.14,23.33,22.87,23.16,268895.0,23.14,23.33,22.87,23.16,268895.0
2020-09-08 09:50:00,23.16,23.34,23.15,23.25,128375.0,23.16,23.34,23.15,23.25,128375.0
2020-09-08 10:00:00,23.28,23.36,23.19,23.35,142025.0,23.28,23.36,23.19,23.35,142025.0
2020-09-08 10:10:00,23.37,23.58,23.34,23.56,166180.0,23.37,23.58,23.34,23.56,166180.0
2020-09-08 10:20:00,23.53,23.63,23.48,23.52,257265.0,23.53,23.63,23.48,23.52,257265.0
2020-09-08 10:30:00,23.51,23.63,23.39,23.57,94340.0,23.51,23.63,23.39,23.57,94340.0
2020-09-08 10:40:00,23.55,23.55,23.42,23.47,95530.0,23.55,23.55,23.42,23.47,95530.0
2020-09-08 10:50:00,23.46,23.54,23.41,23.44,65410.0,23.46,23.54,23.41,23.44,65410.0
2020-09-08 11:00:00,23.41,23.46,23.24,23.32,112365.0,23.41,23.46,23.24,23.32,112365.0
2020-09-08 11:10:00,23.35,23.39,23.32,23.37,122855.0,23.35,23.39,23.32,23.37,122855.0
2020-09-08 11:20:00,23.38,23.38,23.29,23.32,75330.0,23.38,23.38,23.29,23.32,75330.0
2020-09-08 11:30:00,23.32,23.35,23.19,23.19,61045.0,23.32,23.35,23.19,23.19,61045.0
2020-09-08 11:40:00,23.18,23.24,23.15,23.23,80090.0,23.18,23.24,23.15,23.23,80090.0
2020-09-08 11:50:00,23.22,23.29,23.16,23.27,135975.0,23.22,23.29,23.16,23.27,135975.0
2020-09-08 12:00:00,23.28,23.45,23.28,23.45,161325.0,23.28,23.45,23.28,23.45,161325.0
2020-09-08 12:10:00,23.47,23.53,23.31,23.31,109325.0,23.47,23.53,23.31,23.31,109325.0
2020-09-08 12:20:00,23.31,23.39,23.28,23.31,32010.0,23.31,23.39,23.28,23.31,32010.0
2020-09-08 12:30:00,23.3,23.38,23.29,23.36,37645.0,23.3,23.38,23.29,23.36,37645.0
2020-09-08 12:40:00,23.36,23.45,23.31,23.45,71435.0,23.36,23.45,23.31,23.45,71435.0
2020-09-08 12:50:00,23.42,23.46,23.36,23.4,70030.0,23.42,23.46,23.36,23.4,70030.0
2020-09-08 13:00:00,23.38,23.38,23.31,23.32,30215.0,23.38,23.38,23.31,23.32,30215.0
2020-09-08 13:10:00,23.31,23.43,23.31,23.42,49225.0,23.31,23.43,23.31,23.42,49225.0
2020-09-08 13:20:00,23.42,23.42,23.35,23.35,32325.0,23.42,23.42,23.35,23.35,32325.0
2020-09-08 13:30:00,23.34,23.43,23.33,23.43,39555.0,23.34,23.43,23.33,23.43,39555.0
2020-09-08 13:40:00,23.43,23.46,23.41,23.45,41755.0,23.43,23.46,23.41,23.45,41755.0
2020-09-08 13:50:00,23.46,23.49,23.43,23.46,48170.0,23.46,23.49,23.43,23.46,48170.0
2020-09-08 14:00:00,23.49,23.49,23.35,23.36,41915.0,23.49,23.49,23.35,23.36,41915.0
2020-09-08 14:10:00,23.36,23.4,23.26,23.27,48920.0,23.36,23.4,23.26,23.27,48920.0
2020-09-08 14:20:00,23.28,23.31,23.18,23.19,48110.0,23.28,23.31,23.18,23.19,48110.0
2020-09-08 14:30:00,23.19,23.21,23.13,23.15,156760.0,23.19,23.21,23.13,23.15,156760.0
2020-09-08 14:40:00,23.15,23.18,23.09,23.14,67300.0,23.15,23.18,23.09,23.14,67300.0
2020-09-08 14:50:00,23.13,23.26,23.08,23.24,161150.0,23.13,23.26,23.08,23.24,161150.0
2020-09-08 15:00:00,23.22,23.22,23.09,23.12,77495.0,23.22,23.22,23.09,23.12,77495.0
2020-09-08 15:10:00,23.18,23.22,23.12,23.17,121425.0,23.18,23.22,23.12,23.17,121425.0
2020-09-08 15:20:00,23.17,23.24,23.15,23.24,178440.0,23.17,23.24,23.15,23.24,178440.0
2020-09-08 15:30:00,23.24,23.29,23.23,23.25,116465.0,23.24,23.29,23.23,23.25,116465.0
2020-09-08 15:40:00,23.26,23.27,23.09,23.2,173450.0,23.26,23.27,23.09,23.2,173450.0
2020-09-08 15:50:00,23.18,23.18,23.06,23.1,342665.0,23.18,23.18,23.06,23.1,342665.0
2020-09-09 09:30:00,23.64,23.64,23.21,23.23,351000.0,23.64,23.64,23.21,23.23,351000.0
2020-09-09 09:40:00,23.25,23.31,23.04,23.08,210415.0,23.25,23.31,23.04,23.08,210415.0
2020-09-09 09:50:00,23.09,23.33,22.95,23.32,81555.0,23.09,23.33,22.95,23.32,81555.0
2020-09-09 10:00:00,23.31,23.45,23.29,23.4,95385.0,23.31,23.45,23.29,23.4,95385.0
2020-09-09 10:10:00,23.41,23.43,23.24,23.3,379340.0,23.41,23.43,23.24,23.3,379340.0
2020-09-09 10:20:00,23.29,23.5,23.29,23.48,44925.0,23.29,23.5,23.29,23.48,44925.0
2020-09-09 10:30:00,23.5,23.59,23.45,23.56,47675.0,23.5,23.59,23.45,23.56,47675.0
2020-09-09 10:40:00,23.56,23.57,23.43,23.44,47845.0,23.56,23.57,23.43,23.44,47845.0
2020-09-09 10:50:00,23.44,23.54,23.43,23.51,54545.0,23.44,23.54,23.43,23.51,54545.0
2020-09-09 11:00:00,23.53,23.56,23.45,23.45,43695.0,23.53,23.56,23.45,23.45,43695.0
2020-09-09 11:10:00,23.46,23.47,23.32,23.36,38445.0,23.46,23.47,23.32,23.36,38445.0
2020-09-09 11:20:00,23.38,23.49,23.38,23.43,32805.0,23.38,23.49,23.38,23.43,32805.0
2020-09-09 11:30:00,23.45,23.47,23.41,23.44,27935.0,23.45,23.47,23.41,23.44,27935.0
2020-09-09 11:40:00,23.43,23.46,23.4,23.46,33605.0,23.43,23.46,23.4,23.46,33605.0
2020-09-09 11:50:00,23.48,23.48,23.45,23.47,25885.0,23.48,23.48,23.45,23.47,25885.0
2020-09-09 12:00:00,23.47,23.49,23.45,23.48,34440.0,23.47,23.49,23.45,23.48,34440.0
2020-09-09 12:10:00,23.5,23.57,23.49,23.56,46920.0,23.5,23.57,23.49,23.56,46920.0
2020-09-09 12:20:00,23.55,23.55,23.47,23.47,39825.0,23.55,23.55,23.47,23.47,39825.0
2020-09-09 12:30:00,23.47,23.49,23.43,23.48,47185.0,23.47,23.49,23.43,23.48,47185.0
2020-09-09 12:40:00,23.49,23.58,23.48,23.58,32835.0,23.49,23.58,23.48,23.58,32835.0
2020-09-09 12:50:00,23.57,23.59,23.55,23.59,33525.0,23.57,23.59,23.55,23.59,33525.0
2020-09-09 13:00:00,23.6,23.61,23.56,23.61,40895.0,23.6,23.61,23.56,23.61,40895.0
2020-09-09 13:10:00,23.61,23.62,23.51,23.52,37865.0,23.61,23.62,23.51,23.52,37865.0
2020-09-09 13:20:00,23.52,23.57,23.51,23.52,33750.0,23.52,23.57,23.51,23.52,33750.0
2020-09-09 13:30:00,23.52,23.53,23.47,23.51,58650.0,23.52,23.53,23.47,23.51,58650.0
2020-09-09 13:40:00,23.5,23.5,23.42,23.46,30380.0,23.5,23.5,23.42,23.46,30380.0
2020-09-09 13:50:00,23.46,23.47,23.4,23.42,27140.0,23.46,23.47,23.4,23.42,27140.0
2020-09-09 14:00:00,23.42,23.43,23.36,23.4,46810.0,23.42,23.43,23.36,23.4,46810.0
2020-09-09 14:10:00,23.4,23.47,23.39,23.45,19005.0,23.4,23.47,23.39,23.45,19005.0
2020-09-09 14:20:00,23.45,23.46,23.39,23.4,22075.0,23.45,23.46,23.39,23.4,22075.0
2020-09-09 14:30:00,23.41,23.49,23.4,23.46,58745.0,23.41,23.49,23.4,23.46,58745.0
2020-09-09 14:40:00,23.47,23.52,23.46,23.49,34235.0,23.47,23.52,23.46,23.49,34235.0
2020-09-09 14:50:00,23.49,23.53,23.46,23.47,30000.0,23.49,23.53,23.46,23.47,30000.0
2020-09-09 15:00:00,23.46,23.56,23.46,23.56,41495.0,23.46,23.56,23.46,23.56,41495.0
2020-09-09 15:10:00,23.55,23.55,23.5,23.53,59015.0,23.55,23.55,23.5,23.53,59015.0
2020-09-09 15:20:00,23.54,23.61,23.52,23.56,58070.0,23.54,23.61,23.52,23.56,58070.0
2020-09-09 15:30:00,23.56,23.63,23.5,23.5,90925.0,23.56,23.63,23.5,23.5,90925.0
2020-09-09 15:40:00,23.49,23.52,23.45,23.49,66360.0,23.49,23.52,23.45,23.49,66360.0
2020-09-09 15:50:00,23.47,23.57,23.4,23.4,226295.0,23.47,23.57,23.4,23.4,226295.0
2020-09-10 09:30:00,23.55,24.12,23.54,24.12,355130.0,23.55,24.12,23.54,24.12,355130.0
2020-09-10 09:40:00,24.1,24.11,23.79,23.8,207060.0,24.1,24.11,23.79,23.8,207060.0
2020-09-10 09:50:00,23.81,23.95,23.75,23.79,117100.0,23.81,23.95,23.75,23.79,117100.0
2020-09-10 10:00:00,23.81,24.12,23.8,24.07,79050.0,23.81,24.12,23.8,24.07,79050.0
2020-09-10 10:10:00,24.08,24.1,23.98,23.99,69390.0,24.08,24.1,23.98,23.99,69390.0
2020-09-10 10:20:00,23.98,24.01,23.84,23.88,95895.0,23.98,24.01,23.84,23.88,95895.0
2020-09-10 10:30:00,23.87,24.0,23.86,23.99,112380.0,23.87,24.0,23.86,23.99,112380.0
2020-09-10 10:40:00,24.0,24.03,23.78,23.83,122435.0,24.0,24.03,23.78,23.83,122435.0
2020-09-10 10:50:00,23.83,23.97,23.75,23.78,224215.0,23.83,23.97,23.75,23.78,224215.0
2020-09-10 11:00:00,23.78,24.0,23.72,23.95,220905.0,23.78,24.0,23.72,23.95,220905.0
2020-09-10 11:10:00,23.95,24.01,23.88,23.94,59865.0,23.95,24.01,23.88,23.94,59865.0
2020-09-10 11:20:00,23.96,24.04,23.94,24.01,54405.0,23.96,24.04,23.94,24.01,54405.0
2020-09-10 11:30:00,23.97,23.97,23.88,23.93,39855.0,23.97,23.97,23.88,23.93,39855.0
2020-09-10 11:40:00,23.91,24.02,23.9,24.02,79410.0,23.91,24.02,23.9,24.02,79410.0
2020-09-10 11:50:00,23.98,23.98,23.82,23.85,51565.0,23.98,23.98,23.82,23.85,51565.0
2020-09-10 12:00:00,23.84,23.92,23.79,23.87,83785.0,23.84,23.92,23.79,23.87,83785.0
2020-09-10 12:10:00,23.86,23.9,23.81,23.84,50990.0,23.86,23.9,23.81,23.84,50990.0
2020-09-10 12:20:00,23.84,23.85,23.73,23.75,181680.0,23.84,23.85,23.73,23.75,181680.0
2020-09-10 12:30:00,23.76,23.81,23.65,23.66,42150.0,23.76,23.81,23.65,23.66,42150.0
2020-09-10 12:40:00,23.68,23.73,23.65,23.69,43395.0,23.68,23.73,23.65,23.69,43395.0
2020-09-10 12:50:00,23.68,23.83,23.68,23.81,24355.0,23.68,23.83,23.68,23.81,24355.0
2020-09-10 13:00:00,23.78,23.81,23.77,23.8,21960.0,23.78,23.81,23.77,23.8,21960.0
2020-09-10 13:10:00,23.81,23.81,23.77,23.81,24880.0,23.81,23.81,23.77,23.81,24880.0
2020-09-10 13:20:00,23.81,23.82,23.68,23.68,20905.0,23.81,23.82,23.68,23.68,20905.0
2020-09-10 13:30:00,23.7,23.78,23.7,23.71,36830.0,23.7,23.78,23.7,23.71,36830.0
2020-09-10 13:40:00,23.68,23.7,23.63,23.67,19435.0,23.68,23.7,23.63,23.67,19435.0
2020-09-10 13:50:00,23.66,23.66,23.55,23.55,27755.0,23.66,23.66,23.55,23.55,27755.0
2020-09-10 14:00:00,23.58,23.59,23.53,23.54,25065.0,23.58,23.59,23.53,23.54,25065.0
2020-09-10 14:10:00,23.53,23.57,23.44,23.47,59220.0,23.53,23.57,23.44,23.47,59220.0
2020-09-10 14:20:00,23.45,23.48,23.28,23.28,46515.0,23.45,23.48,23.28,23.28,46515.0
2020-09-10 14:30:00,23.29,23.45,23.29,23.44,54830.0,23.29,23.45,23.29,23.44,54830.0
2020-09-10 14:40:00,23.46,23.54,23.36,23.51,164170.0,23.46,23.54,23.36,23.51,164170.0
2020-09-10 14:50:00,23.51,23.6,23.48,23.59,124315.0,23.51,23.6,23.48,23.59,124315.0
2020-09-10 15:00:00,23.58,23.59,23.35,23.36,80445.0,23.58,23.59,23.35,23.36,80445.0
2020-09-10 15:10:00,23.36,23.45,23.29,23.29,205320.0,23.36,23.45,23.29,23.29,205320.0
2020-09-10 15:20:00,23.3,23.48,23.26,23.47,97215.0,23.3,23.48,23.26,23.47,97215.0
2020-09-10 15:30:00,23.45,23.47,23.33,23.36,186115.0,23.45,23.47,23.33,23.36,186115.0
2020-09-10 15:40:00,23.4,23.5,23.36,23.38,126925.0,23.4,23.5,23.36,23.38,126925.0
2020-09-10 15:50:00,23.37,23.46,23.32,23.36,401325.0,23.37,23.46,23.32,23.36,401325.0
2020-09-11 09:30:00,23.61,23.82,23.45,23.56,113690.0,23.61,23.82,23.45,23.56,113690.0
2020-09-11 09:40:00,23.59,23.7,23.56,23.65,115505.0,23.59,23.7,23.56,23.65,115505.0
2020-09-11 09:50:00,23.66,23.66,23.44,23.45,125105.0,23.66,23.66,23.44,23.45,125105.0
2020-09-11 10:00:00,23.45,23.54,23.41,23.41,58245.0,23.45,23.54,23.41,23.41,58245.0
2020-09-11 10:10:00,23.4,23.48,23.34,23.48,39540.0,23.4,23.48,23.34,23.48,39540.0
2020-09-11 10:20:00,23.47,23.52,23.39,23.42,33270.0,23.47,23.52,23.39,23.42,33270.0
2020-09-11 10:30:00,23.42,23.47,23.34,23.37,38730.0,23.42,23.47,23.34,23.37,38730.0
2020-09-11 10:40:00,23.36,23.5,23.36,23.49,35905.0,23.36,23.5,23.36,23.49,35905.0
2020-09-11 10:50:00,23.47,23.52,23.39,23.4,34770.0,23.47,23.52,23.39,23.4,34770.0
2020-09-11 11:00:00,23.4,23.49,23.37,23.47,45300.0,23.4,23.49,23.37,23.47,45300.0
2020-09-11 11:10:00,23.46,23.47,23.39,23.47,167295.0,23.46,23.47,23.39,23.47,167295.0
2020-09-11 11:20:00,23.47,23.47,23.31,23.35,55920.0,23.47,23.47,23.31,23.35,55920.0
2020-09-11 11:30:00,23.31,23.31,23.22,23.27,49910.0,23.31,23.31,23.22,23.27,49910.0
2020-09-11 11:40:00,23.26,23.33,23.23,23.3,79140.0,23.26,23.33,23.23,23.3,79140.0
2020-09-11 11:50:00,23.3,23.31,23.22,23.22,39675.0,23.3,23.31,23.22,23.22,39675.0
2020-09-11 12:00:00,23.22,23.26,23.21,23.22,69675.0,23.22,23.26,23.21,23.22,69675.0
2020-09-11 12:10:00,23.23,23.23,23.16,23.19,41490.0,23.23,23.23,23.16,23.19,41490.0
2020-09-11 12:20:00,23.2,23.24,23.17,23.17,24690.0,23.2,23.24,23.17,23.17,24690.0
2020-09-11 12:30:00,23.13,23.13,23.03,23.06,78665.0,23.13,23.13,23.03,23.06,78665.0
2020-09-11 12:40:00,23.07,23.08,23.02,23.05,59265.0,23.07,23.08,23.02,23.05,59265.0
2020-09-11 12:50:00,23.05,23.07,22.99,23.0,172965.0,23.05,23.07,22.99,23.0,172965.0
2020-09-11 13:00:00,23.0,23.03,22.87,22.9,52890.0,23.0,23.03,22.87,22.9,52890.0
2020-09-11 13:10:00,22.9,22.92,22.84,22.88,40725.0,22.9,22.92,22.84,22.88,40725.0
2020-09-11 13:20:00,22.89,22.89,22.79,22.8,82175.0,22.89,22.89,22.79,22.8,82175.0
2020-09-11 13:30:00,22.8,22.8,22.7,22.76,141460.0,22.8,22.8,22.7,22.76,141460.0
2020-09-11 13:40:00,22.74,22.84,22.73,22.82,109485.0,22.74,22.84,22.73,22.82,109485.0
2020-09-11 13:50:00,22.83,22.87,22.75,22.76,198430.0,22.83,22.87,22.75,22.76,198430.0
2020-09-11 14:00:00,22.77,22.92,22.76,22.89,51510.0,22.77,22.92,22.76,22.89,51510.0
2020-09-11 14:10:00,22.88,22.97,22.86,22.93,29000.0,22.88,22.97,22.86,22.93,29000.0
2020-09-11 14:20:00,22.92,22.94,22.89,22.89,106445.0,22.92,22.94,22.89,22.89,106445.0
2020-09-11 14:30:00,22.88,23.01,22.87,22.99,30500.0,22.88,23.01,22.87,22.99,30500.0
2020-09-11 14:40:00,22.99,23.04,22.97,22.99,36080.0,22.99,23.04,22.97,22.99,36080.0
2020-09-11 14:50:00,23.01,23.04,22.95,22.97,30400.0,23.01,23.04,22.95,22.97,30400.0
2020-09-11 15:00:00,22.96,22.96,22.85,22.85,42585.0,22.96,22.96,22.85,22.85,42585.0
2020-09-11 15:10:00,22.87,22.98,22.84,22.98,57740.0,22.87,22.98,22.84,22.98,57740.0
2020-09-11 15:20:00,22.97,23.07,22.96,23.06,39330.0,22.97,23.07,22.96,23.06,39330.0
2020-09-11 15:30:00,23.06,23.11,23.0,23.03,65290.0,23.06,23.11,23.0,23.03,65290.0
2020-09-11 15:40:00,23.04,23.06,22.98,23.01,69145.0,23.04,23.06,22.98,23.01,69145.0
2020-09-11 15:50:00,22.97,23.07,22.97,23.05,367990.0,22.97,23.07,22.97,23.05,367990.0
2020-09-14 09:30:00,23.24,23.49,23.23,23.39,111585.0,23.24,23.49,23.23,23.39,111585.0
2020-09-14 09:40:00,23.4,23.62,23.4,23.55,187960.0,23.4,23.62,23.4,23.55,187960.0
2020-09-14 09:50:00,23.54,23.56,23.37,23.43,62325.0,23.54,23.56,23.37,23.43,62325.0
2020-09-14 10:00:00,23.45,23.52,23.38,23.46,49310.0,23.45,23.52,23.38,23.46,49310.0
2020-09-14 10:10:00,23.46,23.53,23.43,23.43,45180.0,23.46,23.53,23.43,23.43,45180.0
2020-09-14 10:20:00,23.45,23.46,23.35,23.41,83620.0,23.45,23.46,23.35,23.41,83620.0
2020-09-14 10:30:00,23.39,23.51,23.39,23.47,66965.0,23.39,23.51,23.39,23.47,66965.0
2020-09-14 10:40:00,23.47,23.47,23.4,23.4,42335.0,23.47,23.47,23.4,23.4,42335.0
2020-09-14 10:50:00,23.38,23.48,23.38,23.45,59570.0,23.38,23.48,23.38,23.45,59570.0
2020-09-14 11:00:00,23.45,23.53,23.43,23.52,69730.0,23.45,23.53,23.43,23.52,69730.0
2020-09-14 11:10:00,23.51,23.54,23.46,23.52,29685.0,23.51,23.54,23.46,23.52,29685.0
2020-09-14 11:20:00,23.52,23.54,23.48,23.54,30215.0,23.52,23.54,23.48,23.54,30215.0
2020-09-14 11:30:00,23.56,23.58,23.47,23.5,29070.0,23.56,23.58,23.47,23.5,29070.0
2020-09-14 11:40:00,23.5,23.55,23.46,23.46,42775.0,23.5,23.55,23.46,23.46,42775.0
2020-09-14 11:50:00,23.48,23.55,23.47,23.55,91225.0,23.48,23.55,23.47,23.55,91225.0
2020-09-14 12:00:00,23.53,23.63,23.53,23.63,52710.0,23.53,23.63,23.53,23.63,52710.0
2020-09-14 12:10:00,23.64,23.64,23.59,23.59,48230.0,23.64,23.64,23.59,23.59,48230.0
2020-09-14 12:20:00,23.59,23.63,23.57,23.59,61445.0,23.59,23.63,23.57,23.59,61445.0
2020-09-14 12:30:00,23.6,23.63,23.56,23.61,47690.0,23.6,23.63,23.56,23.61,47690.0
2020-09-14 12:40:00,23.61,23.66,23.59,23.59,34865.0,23.61,23.66,23.59,23.59,34865.0
2020-09-14 12:50:00,23.59,23.64,23.59,23.64,34375.0,23.59,23.64,23.59,23.64,34375.0
2020-09-14 13:00:00,23.66,23.68,23.63,23.63,24115.0,23.66,23.68,23.63,23.63,24115.0
2020-09-14 13:10:00,23.63,23.63,23.56,23.57,59640.0,23.63,23.63,23.56,23.57,59640.0
2020-09-14 13:20:00,23.57,23.65,23.56,23.63,58135.0,23.57,23.65,23.56,23.63,58135.0
2020-09-14 13:30:00,23.64,23.65,23.56,23.64,47385.0,23.64,23.65,23.56,23.64,47385.0
2020-09-14 13:40:00,23.62,23.67,23.61,23.66,15805.0,23.62,23.67,23.61,23.66,15805.0
2020-09-14 13:50:00,23.65,23.69,23.65,23.66,32035.0,23.65,23.69,23.65,23.66,32035.0
2020-09-14 14:00:00,23.65,23.7,23.64,23.7,14350.0,23.65,23.7,23.64,23.7,14350.0
2020-09-14 14:10:00,23.69,23.73,23.67,23.67,29260.0,23.69,23.73,23.67,23.67,29260.0
2020-09-14 14:20:00,23.69,23.7,23.61,23.62,28590.0,23.69,23.7,23.61,23.62,28590.0
2020-09-14 14:30:00,23.62,23.64,23.6,23.61,44410.0,23.62,23.64,23.6,23.61,44410.0
2020-09-14 14:40:00,23.62,23.64,23.58,23.6,43825.0,23.62,23.64,23.58,23.6,43825.0
2020-09-14 14:50:00,23.6,23.65,23.57,23.64,27420.0,23.6,23.65,23.57,23.64,27420.0
2020-09-14 15:00:00,23.66,23.66,23.6,23.62,31875.0,23.66,23.66,23.6,23.62,31875.0
2020-09-14 15:10:00,23.62,23.65,23.6,23.65,39680.0,23.62,23.65,23.6,23.65,39680.0
2020-09-14 15:20:00,23.64,23.65,23.57,23.63,52505.0,23.64,23.65,23.57,23.63,52505.0
2020-09-14 15:30:00,23.64,23.68,23.62,23.66,55425.0,23.64,23.68,23.62,23.66,55425.0
2020-09-14 15:40:00,23.67,23.71,23.67,23.71,109725.0,23.67,23.71,23.67,23.71,109725.0
2020-09-14 15:50:00,23.7,23.7,23.6,23.6,184605.0,23.7,23.7,23.6,23.6,184605.0
2020-09-15 09:30:00,24.06,24.06,23.82,23.9,126720.0,24.06,24.06,23.82,23.9,126720.0
2020-09-15 09:40:00,23.94,23.94,23.69,23.69,55870.0,23.94,23.94,23.69,23.69,55870.0
2020-09-15 09:50:00,23.71,23.95,23.71,23.95,57725.0,23.71,23.95,23.71,23.95,57725.0
2020-09-15 10:00:00,23.94,23.94,23.65,23.67,56340.0,23.94,23.94,23.65,23.67,56340.0
2020-09-15 10:10:00,23.69,23.73,23.47,23.47,52420.0,23.69,23.73,23.47,23.47,52420.0
2020-09-15 10:20:00,23.49,23.53,23.43,23.49,40635.0,23.49,23.53,23.43,23.49,40635.0
2020-09-15 10:30:00,23.48,23.63,23.48,23.51,105105.0,23.48,23.63,23.48,23.51,105105.0
2020-09-15 10:40:00,23.51,23.51,23.38,23.49,44215.0,23.51,23.51,23.38,23.49,44215.0
2020-09-15 10:50:00,23.51,23.59,23.44,23.58,39760.0,23.51,23.59,23.44,23.58,39760.0
2020-09-15 11:00:00,23.6,23.62,23.54,23.59,62980.0,23.6,23.62,23.54,23.59,62980.0
2020-09-15 11:10:00,23.59,23.61,23.48,23.5,94050.0,23.59,23.61,23.48,23.5,94050.0
2020-09-15 11:20:00,23.49,23.5,23.45,23.5,96935.0,23.49,23.5,23.45,23.5,96935.0
2020-09-15 11:30:00,23.51,23.58,23.5,23.55,47625.0,23.51,23.58,23.5,23.55,47625.0
2020-09-15 11:40:00,23.56,23.56,23.46,23.49,35860.0,23.56,23.56,23.46,23.49,35860.0
2020-09-15 11:50:00,23.49,23.52,23.45,23.49,22140.0,23.49,23.52,23.45,23.49,22140.0
2020-09-15 12:00:00,23.5,23.56,23.5,23.51,64750.0,23.5,23.56,23.5,23.51,64750.0
2020-09-15 12:10:00,23.5,23.54,23.46,23.54,46725.0,23.5,23.54,23.46,23.54,46725.0
2020-09-15 12:20:00,23.54,23.54,23.51,23.53,29795.0,23.54,23.54,23.51,23.53,29795.0
2020-09-15 12:30:00,23.53,23.58,23.52,23.57,30170.0,23.53,23.58,23.52,23.57,30170.0
2020-09-15 12:40:00,23.59,23.65,23.58,23.6,72265.0,23.59,23.65,23.58,23.6,72265.0
2020-09-15 12:50:00,23.59,23.62,23.56,23.6,34370.0,23.59,23.62,23.56,23.6,34370.0
2020-09-15 13:00:00,23.6,23.65,23.59,23.65,42935.0,23.6,23.65,23.59,23.65,42935.0
2020-09-15 13:10:00,23.65,23.67,23.64,23.66,107125.0,23.65,23.67,23.64,23.66,107125.0
2020-09-15 13:20:00,23.64,23.65,23.61,23.65,52525.0,23.64,23.65,23.61,23.65,52525.0
2020-09-15 13:30:00,23.66,23.66,23.65,23.65,24715.0,23.66,23.66,23.65,23.65,24715.0
2020-09-15 13:40:00,23.64,23.68,23.64,23.67,46040.0,23.64,23.68,23.64,23.67,46040.0
2020-09-15 13:50:00,23.69,23.72,23.67,23.67,15735.0,23.69,23.72,23.67,23.67,15735.0
2020-09-15 14:00:00,23.68,23.7,23.66,23.68,45230.0,23.68,23.7,23.66,23.68,45230.0
2020-09-15 14:10:00,23.68,23.72,23.68,23.72,29115.0,23.68,23.72,23.68,23.72,29115.0
2020-09-15 14:20:00,23.7,23.72,23.66,23.7,52730.0,23.7,23.72,23.66,23.7,52730.0
2020-09-15 14:30:00,23.7,23.71,23.66,23.66,45480.0,23.7,23.71,23.66,23.66,45480.0
2020-09-15 14:40:00,23.67,23.74,23.66,23.73,36675.0,23.67,23.74,23.66,23.73,36675.0
2020-09-15 14:50:00,23.71,23.74,23.7,23.71,20510.0,23.71,23.74,23.7,23.71,20510.0
2020-09-15 15:00:00,23.72,23.73,23.65,23.65,78200.0,23.72,23.73,23.65,23.65,78200.0
2020-09-15 15:10:00,23.66,23.71,23.66,23.69,29840.0,23.66,23.71,23.66,23.69,29840.0
2020-09-15 15:20:00,23.68,23.75,23.65,23.73,55955.0,23.68,23.75,23.65,23.73,55955.0
2020-09-15 15:30:00,23.73,23.75,23.53,23.56,119755.0,23.73,23.75,23.53,23.56,119755.0
2020-09-15 15:40:00,23.56,23.61,23.54,23.6,116820.0,23.56,23.61,23.54,23.6,116820.0
2020-09-15 15:50:00,23.6,23.66,23.56,23.64,243120.0,23.6,23.66,23.56,23.64,243120.0
2020-09-16 09:30:00,23.88,24.16,23.81,24.0,343670.0,23.88,24.16,23.81,24.0,343670.0
2020-09-16 09:40:00,24.0,24.02,23.76,23.77,249315.0,24.0,24.02,23.76,23.77,249315.0
2020-09-16 09:50:00,23.78,23.92,23.71,23.85,163130.0,23.78,23.92,23.71,23.85,163130.0
2020-09-16 10:00:00,23.86,23.89,23.79,23.86,31220.0,23.86,23.89,23.79,23.86,31220.0
2020-09-16 10:10:00,23.85,23.85,23.66,23.67,42000.0,23.85,23.85,23.66,23.67,42000.0
2020-09-16 10:20:00,23.69,23.77,23.67,23.73,22485.0,23.69,23.77,23.67,23.73,22485.0
2020-09-16 10:30:00,23.73,23.73,23.64,23.65,146075.0,23.73,23.73,23.64,23.65,146075.0
2020-09-16 10:40:00,23.66,23.69,23.49,23.51,180210.0,23.66,23.69,23.49,23.51,180210.0
2020-09-16 10:50:00,23.51,23.64,23.5,23.58,70530.0,23.51,23.64,23.5,23.58,70530.0
2020-09-16 11:00:00,23.57,23.58,23.52,23.55,40655.0,23.57,23.58,23.52,23.55,40655.0
2020-09-16 11:10:00,23.54,23.69,23.49,23.69,54630.0,23.54,23.69,23.49,23.69,54630.0
2020-09-16 11:20:00,23.73,23.75,23.7,23.72,24535.0,23.73,23.75,23.7,23.72,24535.0
2020-09-16 11:30:00,23.7,23.76,23.67,23.68,88775.0,23.7,23.76,23.67,23.68,88775.0
2020-09-16 11:40:00,23.64,23.64,23.58,23.6,19885.0,23.64,23.64,23.58,23.6,19885.0
2020-09-16 11:50:00,23.59,23.61,23.57,23.6,54040.0,23.59,23.61,23.57,23.6,54040.0
2020-09-16 12:00:00,23.58,23.67,23.58,23.67,60175.0,23.58,23.67,23.58,23.67,60175.0
2020-09-16 12:10:00,23.67,23.7,23.57,23.68,112275.0,23.67,23.7,23.57,23.68,112275.0
2020-09-16 12:20:00,23.69,23.72,23.64,23.67,31530.0,23.69,23.72,23.64,23.67,31530.0
2020-09-16 12:30:00,23.64,23.64,23.59,23.61,16795.0,23.64,23.64,23.59,23.61,16795.0
2020-09-16 12:40:00,23.58,23.59,23.56,23.56,9610.0,23.58,23.59,23.56,23.56,9610.0
2020-09-16 12:50:00,23.55,23.62,23.54,23.61,55820.0,23.55,23.62,23.54,23.61,55820.0
2020-09-16 13:00:00,23.61,23.65,23.58,23.58,14500.0,23.61,23.65,23.58,23.58,14500.0
2020-09-16 13:10:00,23.59,23.61,23.56,23.61,46785.0,23.59,23.61,23.56,23.61,46785.0
2020-09-16 13:20:00,23.61,23.61,23.57,23.59,23380.0,23.61,23.61,23.57,23.59,23380.0
2020-09-16 13:30:00,23.57,23.59,23.55,23.55,56345.0,23.57,23.59,23.55,23.55,56345.0
2020-09-16 13:40:00,23.56,23.59,23.54,23.59,67495.0,23.56,23.59,23.54,23.59,67495.0
2020-09-16 13:50:00,23.59,23.67,23.59,23.66,31570.0,23.59,23.67,23.59,23.66,31570.0
2020-09-16 14:00:00,23.67,23.73,23.65,23.65,47665.0,23.67,23.73,23.65,23.65,47665.0
2020-09-16 14:10:00,23.64,23.78,23.64,23.75,55575.0,23.64,23.78,23.64,23.75,55575.0
2020-09-16 14:20:00,23.75,23.78,23.7,23.74,166935.0,23.75,23.78,23.7,23.74,166935.0
2020-09-16 14:30:00,23.74,23.85,23.71,23.85,43985.0,23.74,23.85,23.71,23.85,43985.0
2020-09-16 14:40:00,23.83,23.84,23.68,23.72,74020.0,23.83,23.84,23.68,23.72,74020.0
2020-09-16 14:50:00,23.71,23.73,23.62,23.66,58810.0,23.71,23.73,23.62,23.66,58810.0
2020-09-16 15:00:00,23.66,23.71,23.65,23.66,69600.0,23.66,23.71,23.65,23.66,69600.0
2020-09-16 15:10:00,23.66,23.66,23.49,23.59,125015.0,23.66,23.66,23.49,23.59,125015.0
2020-09-16 15:20:00,23.58,23.58,23.45,23.46,70820.0,23.58,23.58,23.45,23.46,70820.0
2020-09-16 15:30:00,23.45,23.53,23.39,23.42,107595.0,23.45,23.53,23.39,23.42,107595.0
2020-09-16 15:40:00,23.41,23.55,23.38,23.45,185830.0,23.41,23.55,23.38,23.45,185830.0
2020-09-16 15:50:00,23.48,23.5,23.35,23.39,237815.0,23.48,23.5,23.35,23.39,237815.0
2020-09-17 09:30:00,22.76,23.1,22.62,22.96,354345.0,22.76,23.1,22.62,22.96,354345.0
2020-09-17 09:40:00,22.98,23.0,22.76,22.79,70465.0,22.98,23.0,22.76,22.79,70465.0
2020-09-17 09:50:00,22.81,22.96,22.8,22.95,84470.0,22.81,22.96,22.8,22.95,84470.0
2020-09-17 10:00:00,22.97,23.01,22.81,22.85,99435.0,22.97,23.01,22.81,22.85,99435.0
2020-09-17 10:10:00,22.88,22.93,22.69,22.75,150175.0,22.88,22.93,22.69,22.75,150175.0
2020-09-17 10:20:00,22.76,22.81,22.52,22.61,241560.0,22.76,22.81,22.52,22.61,241560.0
2020-09-17 10:30:00,22.61,22.69,22.55,22.67,181945.0,22.61,22.69,22.55,22.67,181945.0
2020-09-17 10:40:00,22.66,22.8,22.66,22.8,324575.0,22.66,22.8,22.66,22.8,324575.0
2020-09-17 10:50:00,22.8,22.92,22.79,22.86,108155.0,22.8,22.92,22.79,22.86,108155.0
2020-09-17 11:00:00,22.85,23.0,22.85,22.97,49630.0,22.85,23.0,22.85,22.97,49630.0
2020-09-17 11:10:00,22.99,23.06,22.94,22.99,28600.0,22.99,23.06,22.94,22.99,28600.0
2020-09-17 11:20:00,22.95,23.04,22.95,23.0,50260.0,22.95,23.04,22.95,23.0,50260.0
2020-09-17 11:30:00,23.05,23.13,23.03,23.05,75200.0,23.05,23.13,23.03,23.05,75200.0
2020-09-17 11:40:00,23.07,23.07,22.88,22.89,313805.0,23.07,23.07,22.88,22.89,313805.0
2020-09-17 11:50:00,22.88,22.9,22.81,22.81,56145.0,22.88,22.9,22.81,22.81,56145.0
2020-09-17 12:00:00,22.8,22.91,22.8,22.82,99845.0,22.8,22.91,22.8,22.82,99845.0
2020-09-17 12:10:00,22.82,22.84,22.74,22.79,60130.0,22.82,22.84,22.74,22.79,60130.0
2020-09-17 12:20:00,22.78,22.88,22.76,22.86,60935.0,22.78,22.88,22.76,22.86,60935.0
2020-09-17 12:30:00,22.88,22.98,22.87,22.97,86660.0,22.88,22.98,22.87,22.97,86660.0
2020-09-17 12:40:00,22.98,23.02,22.86,22.95,239900.0,22.98,23.02,22.86,22.95,239900.0
2020-09-17 12:50:00,22.92,23.09,22.9,23.09,358315.0,22.92,23.09,22.9,23.09,358315.0
2020-09-17 13:00:00,23.11,23.14,23.07,23.1,39785.0,23.11,23.14,23.07,23.1,39785.0
2020-09-17 13:10:00,23.11,23.12,23.0,23.0,25045.0,23.11,23.12,23.0,23.0,25045.0
2020-09-17 13:20:00,22.99,23.04,22.96,23.04,37170.0,22.99,23.04,22.96,23.04,37170.0
2020-09-17 13:30:00,23.09,23.15,23.07,23.11,233455.0,23.09,23.15,23.07,23.11,233455.0
2020-09-17 13:40:00,23.14,23.17,23.1,23.12,213110.0,23.14,23.17,23.1,23.12,213110.0
2020-09-17 13:50:00,23.12,23.12,23.01,23.02,51750.0,23.12,23.12,23.01,23.02,51750.0
2020-09-17 14:00:00,23.03,23.08,23.03,23.06,48215.0,23.03,23.08,23.03,23.06,48215.0
2020-09-17 14:10:00,23.05,23.11,23.05,23.05,22810.0,23.05,23.11,23.05,23.05,22810.0
2020-09-17 14:20:00,23.05,23.06,22.95,22.95,27235.0,23.05,23.06,22.95,22.95,27235.0
2020-09-17 14:30:00,22.95,22.97,22.89,22.9,29500.0,22.95,22.97,22.89,22.9,29500.0
2020-09-17 14:40:00,22.88,22.97,22.88,22.95,25210.0,22.88,22.97,22.88,22.95,25210.0
2020-09-17 14:50:00,22.95,23.01,22.91,22.95,49620.0,22.95,23.01,22.91,22.95,49620.0
2020-09-17 15:00:00,22.95,22.97,22.84,22.91,47680.0,22.95,22.97,22.84,22.91,47680.0
2020-09-17 15:10:00,22.92,23.04,22.92,23.01,51930.0,22.92,23.04,22.92,23.01,51930.0
2020-09-17 15:20:00,23.03,23.07,22.99,23.02,234085.0,23.03,23.07,22.99,23.02,234085.0
2020-09-17 15:30:00,23.01,23.12,23.0,23.05,278630.0,23.01,23.12,23.0,23.05,278630.0
2020-09-17 15:40:00,23.05,23.07,22.99,23.04,162750.0,23.05,23.07,22.99,23.04,162750.0
2020-09-17 15:50:00,23.05,23.12,23.02,23.08,411330.0,23.05,23.12,23.02,23.08,411330.0
2020-09-18 09:30:00,23.23,23.26,23.13,23.14,502900.0,23.23,23.26,23.13,23.14,502900.0
2020-09-18 09:40:00,23.12,23.23,23.08,23.12,41600.0,23.12,23.23,23.08,23.12,41600.0
2020-09-18 09:50:00,23.12,23.18,23.07,23.14,37680.0,23.12,23.18,23.07,23.14,37680.0
2020-09-18 10:00:00,23.16,23.24,23.14,23.23,51210.0,23.16,23.24,23.14,23.23,51210.0
2020-09-18 10:10:00,23.19,23.2,23.13,23.13,114875.0,23.19,23.2,23.13,23.13,114875.0
2020-09-18 10:20:00,23.11,23.13,22.95,23.01,136035.0,23.11,23.13,22.95,23.01,136035.0
2020-09-18 10:30:00,22.99,23.09,22.97,23.04,45135.0,22.99,23.09,22.97,23.04,45135.0
2020-09-18 10:40:00,23.04,23.12,23.04,23.12,23165.0,23.04,23.12,23.04,23.12,23165.0
2020-09-18 10:50:00,23.11,23.11,23.02,23.04,32575.0,23.11,23.11,23.02,23.04,32575.0
2020-09-18 11:00:00,23.02,23.06,22.99,23.02,46635.0,23.02,23.06,22.99,23.02,46635.0
2020-09-18 11:10:00,23.02,23.02,22.89,22.9,64575.0,23.02,23.02,22.89,22.9,64575.0
2020-09-18 11:20:00,22.91,23.04,22.91,22.99,35685.0,22.91,23.04,22.91,22.99,35685.0
2020-09-18 11:30:00,22.97,22.98,22.88,22.94,81105.0,22.97,22.98,22.88,22.94,81105.0
2020-09-18 11:40:00,22.93,22.98,22.86,22.98,30825.0,22.93,22.98,22.86,22.98,30825.0
2020-09-18 11:50:00,22.98,23.08,22.93,23.08,92225.0,22.98,23.08,22.93,23.08,92225.0
2020-09-18 12:00:00,23.05,23.19,23.03,23.17,80560.0,23.05,23.19,23.03,23.17,80560.0
2020-09-18 12:10:00,23.18,23.2,23.07,23.12,73645.0,23.18,23.2,23.07,23.12,73645.0
2020-09-18 12:20:00,23.13,23.22,23.1,23.18,85025.0,23.13,23.22,23.1,23.18,85025.0
2020-09-18 12:30:00,23.19,23.21,23.07,23.12,80675.0,23.19,23.21,23.07,23.12,80675.0
2020-09-18 12:40:00,23.11,23.2,23.08,23.13,78315.0,23.11,23.2,23.08,23.13,78315.0
2020-09-18 12:50:00,23.14,23.21,23.11,23.21,104110.0,23.14,23.21,23.11,23.21,104110.0
2020-09-18 13:00:00,23.22,23.27,23.14,23.17,71195.0,23.22,23.27,23.14,23.17,71195.0
2020-09-18 13:10:00,23.17,23.24,23.17,23.21,68670.0,23.17,23.24,23.17,23.21,68670.0
2020-09-18 13:20:00,23.22,23.23,23.11,23.12,89675.0,23.22,23.23,23.11,23.12,89675.0
2020-09-18 13:30:00,23.11,23.23,23.05,23.2,83355.0,23.11,23.23,23.05,23.2,83355.0
2020-09-18 13:40:00,23.19,23.35,23.19,23.33,91305.0,23.19,23.35,23.19,23.33,91305.0
2020-09-18 13:50:00,23.35,23.4,23.28,23.37,84380.0,23.35,23.4,23.28,23.37,84380.0
2020-09-18 14:00:00,23.37,23.4,23.3,23.4,64915.0,23.37,23.4,23.3,23.4,64915.0
2020-09-18 14:10:00,23.37,23.4,23.34,23.37,59525.0,23.37,23.4,23.34,23.37,59525.0
2020-09-18 14:20:00,23.37,23.42,23.35,23.38,62145.0,23.37,23.42,23.35,23.38,62145.0
2020-09-18 14:30:00,23.39,23.47,23.39,23.44,58285.0,23.39,23.47,23.39,23.44,58285.0
2020-09-18 14:40:00,23.44,23.46,23.37,23.41,93415.0,23.44,23.46,23.37,23.41,93415.0
2020-09-18 14:50:00,23.43,23.54,23.39,23.53,114310.0,23.43,23.54,23.39,23.53,114310.0
2020-09-18 15:00:00,23.52,23.54,23.43,23.45,49425.0,23.52,23.54,23.43,23.45,49425.0
2020-09-18 15:10:00,23.44,23.46,23.38,23.42,105780.0,23.44,23.46,23.38,23.42,105780.0
2020-09-18 15:20:00,23.41,23.47,23.38,23.46,103175.0,23.41,23.47,23.38,23.46,103175.0
2020-09-18 15:30:00,23.48,23.52,23.4,23.44,90100.0,23.48,23.52,23.4,23.44,90100.0
2020-09-18 15:40:00,23.44,23.47,23.4,23.47,110200.0,23.44,23.47,23.4,23.47,110200.0
2020-09-18 15:50:00,23.46,23.5,23.32,23.45,466740.0,23.46,23.5,23.32,23.45,466740.0
2020-09-21 09:30:00,23.25,23.4,23.01,23.13,320335.0,23.25,23.4,23.01,23.13,320335.0
2020-09-21 09:40:00,23.13,23.45,23.08,23.45,148345.0,23.13,23.45,23.08,23.45,148345.0
2020-09-21 09:50:00,23.42,23.48,23.32,23.42,65500.0,23.42,23.48,23.32,23.42,65500.0
2020-09-21 10:00:00,23.42,23.45,23.21,23.27,122785.0,23.42,23.45,23.21,23.27,122785.0
2020-09-21 10:10:00,23.29,23.35,23.25,23.32,101855.0,23.29,23.35,23.25,23.32,101855.0
2020-09-21 10:20:00,23.33,23.4,23.31,23.32,143685.0,23.33,23.4,23.31,23.32,143685.0
2020-09-21 10:30:00,23.31,23.38,23.29,23.32,105035.0,23.31,23.38,23.29,23.32,105035.0
2020-09-21 10:40:00,23.32,23.48,23.31,23.48,175215.0,23.32,23.48,23.31,23.48,175215.0
2020-09-21 10:50:00,23.48,23.53,23.38,23.5,61780.0,23.48,23.53,23.38,23.5,61780.0
2020-09-21 11:00:00,23.49,23.61,23.49,23.59,39300.0,23.49,23.61,23.49,23.59,39300.0
2020-09-21 11:10:00,23.57,23.58,23.42,23.46,155385.0,23.57,23.58,23.42,23.46,155385.0
2020-09-21 11:20:00,23.46,23.49,23.4,23.49,50050.0,23.46,23.49,23.4,23.49,50050.0
2020-09-21 11:30:00,23.48,23.53,23.45,23.5,37480.0,23.48,23.53,23.45,23.5,37480.0
2020-09-21 11:40:00,23.48,23.57,23.48,23.56,53225.0,23.48,23.57,23.48,23.56,53225.0
2020-09-21 11:50:00,23.55,23.59,23.52,23.58,105405.0,23.55,23.59,23.52,23.58,105405.0
2020-09-21 12:00:00,23.59,23.64,23.55,23.64,44865.0,23.59,23.64,23.55,23.64,44865.0
2020-09-21 12:10:00,23.64,23.65,23.56,23.6,35600.0,23.64,23.65,23.56,23.6,35600.0
2020-09-21 12:20:00,23.6,23.62,23.55,23.57,44505.0,23.6,23.62,23.55,23.57,44505.0
2020-09-21 12:30:00,23.56,23.57,23.5,23.56,59315.0,23.56,23.57,23.5,23.56,59315.0
2020-09-21 12:40:00,23.54,23.57,23.49,23.53,54720.0,23.54,23.57,23.49,23.53,54720.0
2020-09-21 12:50:00,23.51,23.58,23.51,23.53,24225.0,23.51,23.58,23.51,23.53,24225.0
2020-09-21 13:00:00,23.56,23.58,23.52,23.56,25325.0,23.56,23.58,23.52,23.56,25325.0
2020-09-21 13:10:00,23.56,23.64,23.56,23.63,54220.0,23.56,23.64,23.56,23.63,54220.0
2020-09-21 13:20:00,23.63,23.66,23.57,23.58,73505.0,23.63,23.66,23.57,23.58,73505.0
2020-09-21 13:30:00,23.6,23.61,23.53,23.58,115070.0,23.6,23.61,23.53,23.58,115070.0
2020-09-21 13:40:00,23.56,23.57,23.48,23.49,19090.0,23.56,23.57,23.48,23.49,19090.0
2020-09-21 13:50:00,23.49,23.51,23.44,23.51,20255.0,23.49,23.51,23.44,23.51,20255.0
2020-09-21 14:00:00,23.51,23.55,23.45,23.47,30340.0,23.51,23.55,23.45,23.47,30340.0
2020-09-21 14:10:00,23.47,23.47,23.37,23.38,17065.0,23.47,23.47,23.37,23.38,17065.0
2020-09-21 14:20:00,23.39,23.46,23.37,23.44,96305.0,23.39,23.46,23.37,23.44,96305.0
2020-09-21 14:30:00,23.43,23.43,23.35,23.39,23595.0,23.43,23.43,23.35,23.39,23595.0
2020-09-21 14:40:00,23.38,23.4,23.35,23.36,34060.0,23.38,23.4,23.35,23.36,34060.0
2020-09-21 14:50:00,23.37,23.51,23.37,23.49,31740.0,23.37,23.51,23.37,23.49,31740.0
2020-09-21 15:00:00,23.48,23.54,23.46,23.54,40270.0,23.48,23.54,23.46,23.54,40270.0
2020-09-21 15:10:00,23.55,23.6,23.52,23.59,109640.0,23.55,23.6,23.52,23.59,109640.0
2020-09-21 15:20:00,23.58,23.61,23.55,23.56,73075.0,23.58,23.61,23.55,23.56,73075.0
2020-09-21 15:30:00,23.57,23.57,23.47,23.55,100775.0,23.57,23.57,23.47,23.55,100775.0
2020-09-21 15:40:00,23.56,23.56,23.49,23.49,142885.0,23.56,23.56,23.49,23.49,142885.0
2020-09-21 15:50:00,23.48,23.58,23.44,23.57,693170.0,23.48,23.58,23.44,23.57,693170.0
2020-09-22 09:30:00,23.7,23.77,23.32,23.34,137895.0,23.7,23.77,23.32,23.34,137895.0
2020-09-22 09:40:00,23.3,23.36,23.1,23.15,192270.0,23.3,23.36,23.1,23.15,192270.0
2020-09-22 09:50:00,23.14,23.18,23.0,23.18,89115.0,23.14,23.18,23.0,23.18,89115.0
2020-09-22 10:00:00,23.21,23.31,23.14,23.25,64630.0,23.21,23.31,23.14,23.25,64630.0
2020-09-22 10:10:00,23.27,23.35,23.16,23.16,117065.0,23.27,23.35,23.16,23.16,117065.0
2020-09-22 10:20:00,23.14,23.16,23.04,23.07,155615.0,23.14,23.16,23.04,23.07,155615.0
2020-09-22 10:30:00,23.1,23.17,23.05,23.09,164235.0,23.1,23.17,23.05,23.09,164235.0
2020-09-22 10:40:00,23.09,23.19,23.07,23.07,137370.0,23.09,23.19,23.07,23.07,137370.0
2020-09-22 10:50:00,23.09,23.2,23.05,23.05,115315.0,23.09,23.2,23.05,23.05,115315.0
2020-09-22 11:00:00,23.05,23.1,23.03,23.07,188655.0,23.05,23.1,23.03,23.07,188655.0
2020-09-22 11:10:00,23.1,23.17,23.05,23.14,229635.0,23.1,23.17,23.05,23.14,229635.0
2020-09-22 11:20:00,23.14,23.28,23.13,23.28,57320.0,23.14,23.28,23.13,23.28,57320.0
2020-09-22 11:30:00,23.29,23.3,23.21,23.23,72930.0,23.29,23.3,23.21,23.23,72930.0
2020-09-22 11:40:00,23.23,23.26,23.18,23.2,90175.0,23.23,23.26,23.18,23.2,90175.0
2020-09-22 11:50:00,23.19,23.22,23.13,23.18,133425.0,23.19,23.22,23.13,23.18,133425.0
2020-09-22 12:00:00,23.18,23.2,23.13,23.17,169765.0,23.18,23.2,23.13,23.17,169765.0
2020-09-22 12:10:00,23.17,23.27,23.17,23.24,73960.0,23.17,23.27,23.17,23.24,73960.0
2020-09-22 12:20:00,23.25,23.33,23.21,23.33,111080.0,23.25,23.33,23.21,23.33,111080.0
2020-09-22 12:30:00,23.34,23.44,23.32,23.44,73895.0,23.34,23.44,23.32,23.44,73895.0
2020-09-22 12:40:00,23.43,23.47,23.37,23.38,93850.0,23.43,23.47,23.37,23.38,93850.0
2020-09-22 12:50:00,23.37,23.44,23.34,23.44,57355.0,23.37,23.44,23.34,23.44,57355.0
2020-09-22 13:00:00,23.44,23.5,23.41,23.49,62155.0,23.44,23.5,23.41,23.49,62155.0
2020-09-22 13:10:00,23.49,23.52,23.47,23.51,51415.0,23.49,23.52,23.47,23.51,51415.0
2020-09-22 13:20:00,23.51,23.56,23.51,23.55,49385.0,23.51,23.56,23.51,23.55,49385.0
2020-09-22 13:30:00,23.55,23.55,23.46,23.48,27265.0,23.55,23.55,23.46,23.48,27265.0
2020-09-22 13:40:00,23.47,23.52,23.47,23.51,26870.0,23.47,23.52,23.47,23.51,26870.0
2020-09-22 13:50:00,23.51,23.56,23.51,23.56,51870.0,23.51,23.56,23.51,23.56,51870.0
2020-09-22 14:00:00,23.56,23.59,23.54,23.55,135480.0,23.56,23.59,23.54,23.55,135480.0
2020-09-22 14:10:00,23.53,23.58,23.53,23.54,57245.0,23.53,23.58,23.53,23.54,57245.0
2020-09-22 14:20:00,23.54,23.54,23.5,23.51,23875.0,23.54,23.54,23.5,23.51,23875.0
2020-09-22 14:30:00,23.53,23.54,23.47,23.5,33300.0,23.53,23.54,23.47,23.5,33300.0
2020-09-22 14:40:00,23.52,23.54,23.5,23.52,36675.0,23.52,23.54,23.5,23.52,36675.0
2020-09-22 14:50:00,23.51,23.6,23.51,23.57,104835.0,23.51,23.6,23.51,23.57,104835.0
2020-09-22 15:00:00,23.57,23.58,23.53,23.57,34045.0,23.57,23.58,23.53,23.57,34045.0
2020-09-22 15:10:00,23.58,23.58,23.49,23.56,34260.0,23.58,23.58,23.49,23.56,34260.0
2020-09-22 15:20:00,23.55,23.6,23.53,23.58,61620.0,23.55,23.6,23.53,23.58,61620.0
2020-09-22 15:30:00,23.58,23.66,23.56,23.66,87825.0,23.58,23.66,23.56,23.66,87825.0
2020-09-22 15:40:00,23.65,23.76,23.65,23.72,104420.0,23.65,23.76,23.65,23.72,104420.0
2020-09-22 15:50:00,23.72,23.75,23.67,23.73,222990.0,23.72,23.75,23.67,23.73,222990.0
2020-09-23 09:30:00,23.95,23.96,23.49,23.58,263975.0,23.95,23.96,23.49,23.58,263975.0
2020-09-23 09:40:00,23.59,23.81,23.58,23.78,98975.0,23.59,23.81,23.58,23.78,98975.0
2020-09-23 09:50:00,23.78,23.84,23.65,23.7,29335.0,23.78,23.84,23.65,23.7,29335.0
2020-09-23 10:00:00,23.69,23.76,23.68,23.71,53180.0,23.69,23.76,23.68,23.71,53180.0
2020-09-23 10:10:00,23.71,23.72,23.58,23.59,84430.0,23.71,23.72,23.58,23.59,84430.0
2020-09-23 10:20:00,23.6,23.7,23.59,23.68,53545.0,23.6,23.7,23.59,23.68,53545.0
2020-09-23 10:30:00,23.69,23.74,23.62,23.68,28915.0,23.69,23.74,23.62,23.68,28915.0
2020-09-23 10:40:00,23.68,23.75,23.68,23.74,95250.0,23.68,23.75,23.68,23.74,95250.0
2020-09-23 10:50:00,23.76,23.76,23.62,23.64,21915.0,23.76,23.76,23.62,23.64,21915.0
2020-09-23 11:00:00,23.65,23.68,23.63,23.66,21065.0,23.65,23.68,23.63,23.66,21065.0
2020-09-23 11:10:00,23.67,23.7,23.62,23.68,40005.0,23.67,23.7,23.62,23.68,40005.0
2020-09-23 11:20:00,23.66,23.66,23.55,23.59,35265.0,23.66,23.66,23.55,23.59,35265.0
2020-09-23 11:30:00,23.57,23.57,23.51,23.56,51445.0,23.57,23.57,23.51,23.56,51445.0
2020-09-23 11:40:00,23.56,23.57,23.51,23.54,58500.0,23.56,23.57,23.51,23.54,58500.0
2020-09-23 11:50:00,23.54,23.54,23.47,23.48,67215.0,23.54,23.54,23.47,23.48,67215.0
2020-09-23 12:00:00,23.47,23.52,23.45,23.52,50010.0,23.47,23.52,23.45,23.52,50010.0
2020-09-23 12:10:00,23.53,23.57,23.5,23.55,27350.0,23.53,23.57,23.5,23.55,27350.0
2020-09-23 12:20:00,23.57,23.59,23.53,23.56,31250.0,23.57,23.59,23.53,23.56,31250.0
2020-09-23 12:30:00,23.56,23.59,23.51,23.58,10900.0,23.56,23.59,23.51,23.58,10900.0
2020-09-23 12:40:00,23.59,23.63,23.58,23.62,22155.0,23.59,23.63,23.58,23.62,22155.0
2020-09-23 12:50:00,23.62,23.63,23.6,23.61,14930.0,23.62,23.63,23.6,23.61,14930.0
2020-09-23 13:00:00,23.62,23.62,23.55,23.59,21080.0,23.62,23.62,23.55,23.59,21080.0
2020-09-23 13:10:00,23.58,23.59,23.51,23.52,42905.0,23.58,23.59,23.51,23.52,42905.0
2020-09-23 13:20:00,23.52,23.53,23.47,23.48,26960.0,23.52,23.53,23.47,23.48,26960.0
2020-09-23 13:30:00,23.48,23.49,23.45,23.46,22500.0,23.48,23.49,23.45,23.46,22500.0
2020-09-23 13:40:00,23.45,23.46,23.39,23.46,37095.0,23.45,23.46,23.39,23.46,37095.0
2020-09-23 13:50:00,23.46,23.47,23.39,23.41,21050.0,23.46,23.47,23.39,23.41,21050.0
2020-09-23 14:00:00,23.4,23.4,23.34,23.35,18000.0,23.4,23.4,23.34,23.35,18000.0
2020-09-23 14:10:00,23.34,23.34,23.22,23.22,65880.0,23.34,23.34,23.22,23.22,65880.0
2020-09-23 14:20:00,23.23,23.27,23.22,23.24,28550.0,23.23,23.27,23.22,23.24,28550.0
2020-09-23 14:30:00,23.24,23.28,23.2,23.26,22065.0,23.24,23.28,23.2,23.26,22065.0
2020-09-23 14:40:00,23.26,23.26,23.1,23.14,652430.0,23.26,23.26,23.1,23.14,652430.0
2020-09-23 14:50:00,23.14,23.22,23.06,23.08,374965.0,23.14,23.22,23.06,23.08,374965.0
2020-09-23 15:00:00,23.07,23.1,22.94,22.97,91780.0,23.07,23.1,22.94,22.97,91780.0
2020-09-23 15:10:00,22.99,23.13,22.99,23.13,81210.0,22.99,23.13,22.99,23.13,81210.0
2020-09-23 15:20:00,23.13,23.18,23.05,23.14,260940.0,23.13,23.18,23.05,23.14,260940.0
2020-09-23 15:30:00,23.15,23.2,23.1,23.15,197755.0,23.15,23.2,23.1,23.15,197755.0
2020-09-23 15:40:00,23.16,23.19,23.05,23.07,115635.0,23.16,23.19,23.05,23.07,115635.0
2020-09-23 15:50:00,23.06,23.09,22.97,23.05,230615.0,23.06,23.09,22.97,23.05,230615.0
2020-09-24 09:30:00,22.96,23.18,22.81,22.86,152335.0,22.96,23.18,22.81,22.86,152335.0
2020-09-24 09:40:00,22.82,23.3,22.7,23.24,125950.0,22.82,23.3,22.7,23.24,125950.0
2020-09-24 09:50:00,23.29,23.32,23.06,23.11,50065.0,23.29,23.32,23.06,23.11,50065.0
2020-09-24 10:00:00,23.16,23.27,23.16,23.25,55280.0,23.16,23.27,23.16,23.25,55280.0
2020-09-24 10:10:00,23.23,23.25,23.16,23.17,56275.0,23.23,23.25,23.16,23.17,56275.0
2020-09-24 10:20:00,23.13,23.13,22.98,22.98,32115.0,23.13,23.13,22.98,22.98,32115.0
2020-09-24 10:30:00,22.98,22.98,22.74,22.79,74320.0,22.98,22.98,22.74,22.79,74320.0
2020-09-24 10:40:00,22.83,23.01,22.82,22.99,41875.0,22.83,23.01,22.82,22.99,41875.0
2020-09-24 10:50:00,22.98,23.06,22.95,23.02,24055.0,22.98,23.06,22.95,23.02,24055.0
2020-09-24 11:00:00,23.02,23.06,22.85,22.91,116795.0,23.02,23.06,22.85,22.91,116795.0
2020-09-24 11:10:00,22.91,23.05,22.91,23.02,32530.0,22.91,23.05,22.91,23.02,32530.0
2020-09-24 11:20:00,23.02,23.27,23.0,23.1,64565.0,23.02,23.27,23.0,23.1,64565.0
2020-09-24 11:30:00,23.12,23.18,23.1,23.13,29070.0,23.12,23.18,23.1,23.13,29070.0
2020-09-24 11:40:00,23.17,23.19,23.06,23.11,26600.0,23.17,23.19,23.06,23.11,26600.0
2020-09-24 11:50:00,23.09,23.17,23.07,23.16,28100.0,23.09,23.17,23.07,23.16,28100.0
2020-09-24 12:00:00,23.17,23.28,23.17,23.26,27245.0,23.17,23.28,23.17,23.26,27245.0
2020-09-24 12:10:00,23.24,23.26,23.21,23.21,13500.0,23.24,23.26,23.21,23.21,13500.0
2020-09-24 12:20:00,23.22,23.22,23.14,23.18,22680.0,23.22,23.22,23.14,23.18,22680.0
2020-09-24 12:30:00,23.16,23.16,23.06,23.06,12500.0,23.16,23.16,23.06,23.06,12500.0
2020-09-24 12:40:00,23.07,23.13,23.06,23.13,15695.0,23.07,23.13,23.06,23.13,15695.0
2020-09-24 12:50:00,23.14,23.17,23.09,23.17,25215.0,23.14,23.17,23.09,23.17,25215.0
2020-09-24 13:00:00,23.15,23.21,23.13,23.2,50885.0,23.15,23.21,23.13,23.2,50885.0
2020-09-24 13:10:00,23.2,23.25,23.19,23.19,30200.0,23.2,23.25,23.19,23.19,30200.0
2020-09-24 13:20:00,23.19,23.3,23.18,23.29,29570.0,23.19,23.3,23.18,23.29,29570.0
2020-09-24 13:30:00,23.29,23.32,23.26,23.3,51950.0,23.29,23.32,23.26,23.3,51950.0
2020-09-24 13:40:00,23.33,23.36,23.3,23.33,33185.0,23.33,23.36,23.3,23.33,33185.0
2020-09-24 13:50:00,23.33,23.33,23.22,23.24,29995.0,23.33,23.33,23.22,23.24,29995.0
2020-09-24 14:00:00,23.22,23.23,23.18,23.22,20025.0,23.22,23.23,23.18,23.22,20025.0
2020-09-24 14:10:00,23.22,23.22,23.12,23.12,28000.0,23.22,23.22,23.12,23.12,28000.0
2020-09-24 14:20:00,23.13,23.15,23.09,23.15,48825.0,23.13,23.15,23.09,23.15,48825.0
2020-09-24 14:30:00,23.14,23.2,23.14,23.2,25805.0,23.14,23.2,23.14,23.2,25805.0
2020-09-24 14:40:00,23.22,23.25,23.13,23.13,28735.0,23.22,23.25,23.13,23.13,28735.0
2020-09-24 14:50:00,23.13,23.16,23.08,23.08,32320.0,23.13,23.16,23.08,23.08,32320.0
2020-09-24 15:00:00,23.06,23.09,23.03,23.07,53605.0,23.06,23.09,23.03,23.07,53605.0
2020-09-24 15:10:00,23.06,23.12,23.06,23.06,53975.0,23.06,23.12,23.06,23.06,53975.0
2020-09-24 15:20:00,23.07,23.07,22.96,22.98,56845.0,23.07,23.07,22.96,22.98,56845.0
2020-09-24 15:30:00,22.98,23.09,22.94,23.09,54575.0,22.98,23.09,22.94,23.09,54575.0
2020-09-24 15:40:00,23.08,23.16,23.05,23.05,82360.0,23.08,23.16,23.05,23.05,82360.0
2020-09-24 15:50:00,23.03,23.15,22.99,23.1,284800.0,23.03,23.15,22.99,23.1,284800.0
2020-09-25 09:30:00,23.19,23.27,23.06,23.08,105755.0,23.19,23.27,23.06,23.08,105755.0
2020-09-25 09:40:00,23.13,23.25,22.94,23.0,32605.0,23.13,23.25,22.94,23.0,32605.0
2020-09-25 09:50:00,23.0,23.29,22.93,23.29,42390.0,23.0,23.29,22.93,23.29,42390.0
2020-09-25 10:00:00,23.3,23.3,23.19,23.22,18320.0,23.3,23.3,23.19,23.22,18320.0
2020-09-25 10:10:00,23.22,23.29,23.11,23.29,23895.0,23.22,23.29,23.11,23.29,23895.0
2020-09-25 10:20:00,23.29,23.37,23.27,23.32,14895.0,23.29,23.37,23.27,23.32,14895.0
2020-09-25 10:30:00,23.33,23.35,23.26,23.31,22625.0,23.33,23.35,23.26,23.31,22625.0
2020-09-25 10:40:00,23.32,23.32,23.23,23.23,25770.0,23.32,23.32,23.23,23.23,25770.0
2020-09-25 10:50:00,23.24,23.28,23.22,23.25,28000.0,23.24,23.28,23.22,23.25,28000.0
2020-09-25 11:00:00,23.27,23.29,23.22,23.26,24520.0,23.27,23.29,23.22,23.26,24520.0
2020-09-25 11:10:00,23.26,23.35,23.26,23.35,31090.0,23.26,23.35,23.26,23.35,31090.0
2020-09-25 11:20:00,23.34,23.41,23.3,23.38,42210.0,23.34,23.41,23.3,23.38,42210.0
2020-09-25 11:30:00,23.35,23.41,23.34,23.35,10940.0,23.35,23.41,23.34,23.35,10940.0
2020-09-25 11:40:00,23.33,23.37,23.27,23.27,30610.0,23.33,23.37,23.27,23.27,30610.0
2020-09-25 11:50:00,23.27,23.3,23.22,23.24,44695.0,23.27,23.3,23.22,23.24,44695.0
2020-09-25 12:00:00,23.21,23.3,23.21,23.3,43150.0,23.21,23.3,23.21,23.3,43150.0
2020-09-25 12:10:00,23.29,23.3,23.21,23.21,41975.0,23.29,23.3,23.21,23.21,41975.0
2020-09-25 12:20:00,23.22,23.29,23.19,23.25,111890.0,23.22,23.29,23.19,23.25,111890.0
2020-09-25 12:30:00,23.25,23.25,23.16,23.18,10545.0,23.25,23.25,23.16,23.18,10545.0
2020-09-25 12:40:00,23.19,23.26,23.18,23.25,34595.0,23.19,23.26,23.18,23.25,34595.0
2020-09-25 12:50:00,23.22,23.25,23.2,23.25,16710.0,23.22,23.25,23.2,23.25,16710.0
2020-09-25 13:00:00,23.24,23.28,23.23,23.28,29460.0,23.24,23.28,23.23,23.28,29460.0
2020-09-25 13:10:00,23.28,23.3,23.22,23.23,112470.0,23.28,23.3,23.22,23.23,112470.0
2020-09-25 13:20:00,23.23,23.24,23.18,23.2,43455.0,23.23,23.24,23.18,23.2,43455.0
2020-09-25 13:30:00,23.21,23.22,23.2,23.21,3415.0,23.21,23.22,23.2,23.21,3415.0
2020-09-25 13:40:00,23.23,23.29,23.21,23.27,57115.0,23.23,23.29,23.21,23.27,57115.0
2020-09-25 13:50:00,23.3,23.3,23.28,23.29,10625.0,23.3,23.3,23.28,23.29,10625.0
2020-09-25 14:00:00,23.27,23.31,23.26,23.3,18975.0,23.27,23.31,23.26,23.3,18975.0
2020-09-25 14:10:00,23.29,23.35,23.27,23.33,25675.0,23.29,23.35,23.27,23.33,25675.0
2020-09-25 14:20:00,23.31,23.37,23.3,23.3,23875.0,23.31,23.37,23.3,23.3,23875.0
2020-09-25 14:30:00,23.29,23.33,23.27,23.33,13740.0,23.29,23.33,23.27,23.33,13740.0
2020-09-25 14:40:00,23.31,23.35,23.28,23.34,17010.0,23.31,23.35,23.28,23.34,17010.0
2020-09-25 14:50:00,23.35,23.42,23.35,23.41,57960.0,23.35,23.42,23.35,23.41,57960.0
2020-09-25 15:00:00,23.39,23.46,23.39,23.45,70615.0,23.39,23.46,23.39,23.45,70615.0
2020-09-25 15:10:00,23.45,23.49,23.43,23.48,34125.0,23.45,23.49,23.43,23.48,34125.0
2020-09-25 15:20:00,23.47,23.49,23.43,23.44,63045.0,23.47,23.49,23.43,23.44,63045.0
2020-09-25 15:30:00,23.44,23.45,23.35,23.36,62105.0,23.44,23.45,23.35,23.36,62105.0
2020-09-25 15:40:00,23.36,23.38,23.35,23.38,114550.0,23.36,23.38,23.35,23.38,114550.0
2020-09-25 15:50:00,23.37,23.38,23.32,23.36,251195.0,23.37,23.38,23.32,23.36,251195.0
2020-09-28 09:30:00,23.65,23.67,23.45,23.45,167075.0,23.65,23.67,23.45,23.45,167075.0
2020-09-28 09:40:00,23.45,23.63,23.37,23.39,143120.0,23.45,23.63,23.37,23.39,143120.0
2020-09-28 09:50:00,23.39,23.59,23.36,23.55,94280.0,23.39,23.59,23.36,23.55,94280.0
2020-09-28 10:00:00,23.54,23.55,23.48,23.52,60610.0,23.54,23.55,23.48,23.52,60610.0
2020-09-28 10:10:00,23.51,23.7,23.51,23.66,47860.0,23.51,23.7,23.51,23.66,47860.0
2020-09-28 10:20:00,23.65,23.66,23.59,23.6,65455.0,23.65,23.66,23.59,23.6,65455.0
2020-09-28 10:30:00,23.58,23.64,23.54,23.57,59500.0,23.58,23.64,23.54,23.57,59500.0
2020-09-28 10:40:00,23.6,23.6,23.48,23.52,35840.0,23.6,23.6,23.48,23.52,35840.0
2020-09-28 10:50:00,23.5,23.52,23.44,23.49,28265.0,23.5,23.52,23.44,23.49,28265.0
2020-09-28 11:00:00,23.49,23.56,23.46,23.55,31970.0,23.49,23.56,23.46,23.55,31970.0
2020-09-28 11:10:00,23.54,23.55,23.48,23.48,30125.0,23.54,23.55,23.48,23.48,30125.0
2020-09-28 11:20:00,23.49,23.49,23.4,23.47,38625.0,23.49,23.49,23.4,23.47,38625.0
2020-09-28 11:30:00,23.47,23.47,23.39,23.44,35020.0,23.47,23.47,23.39,23.44,35020.0
2020-09-28 11:40:00,23.44,23.44,23.36,23.38,48635.0,23.44,23.44,23.36,23.38,48635.0
2020-09-28 11:50:00,23.37,23.42,23.31,23.32,36675.0,23.37,23.42,23.31,23.32,36675.0
2020-09-28 12:00:00,23.33,23.35,23.29,23.35,66700.0,23.33,23.35,23.29,23.35,66700.0
2020-09-28 12:10:00,23.35,23.35,23.28,23.3,41010.0,23.35,23.35,23.28,23.3,41010.0
2020-09-28 12:20:00,23.3,23.33,23.28,23.32,56430.0,23.3,23.33,23.28,23.32,56430.0
2020-09-28 12:30:00,23.34,23.34,23.3,23.33,33755.0,23.34,23.34,23.3,23.33,33755.0
2020-09-28 12:40:00,23.34,23.43,23.34,23.43,35115.0,23.34,23.43,23.34,23.43,35115.0
2020-09-28 12:50:00,23.43,23.45,23.41,23.44,44270.0,23.43,23.45,23.41,23.44,44270.0
2020-09-28 13:00:00,23.45,23.46,23.38,23.39,45290.0,23.45,23.46,23.38,23.39,45290.0
2020-09-28 13:10:00,23.38,23.45,23.36,23.44,42035.0,23.38,23.45,23.36,23.44,42035.0
2020-09-28 13:20:00,23.45,23.55,23.45,23.52,53455.0,23.45,23.55,23.45,23.52,53455.0
2020-09-28 13:30:00,23.52,23.55,23.52,23.53,33530.0,23.52,23.55,23.52,23.53,33530.0
2020-09-28 13:40:00,23.55,23.57,23.51,23.52,38000.0,23.55,23.57,23.51,23.52,38000.0
2020-09-28 13:50:00,23.53,23.53,23.48,23.5,43450.0,23.53,23.53,23.48,23.5,43450.0
2020-09-28 14:00:00,23.51,23.51,23.45,23.51,50265.0,23.51,23.51,23.45,23.51,50265.0
2020-09-28 14:10:00,23.52,23.54,23.47,23.48,78305.0,23.52,23.54,23.47,23.48,78305.0
2020-09-28 14:20:00,23.48,23.5,23.46,23.49,87755.0,23.48,23.5,23.46,23.49,87755.0
2020-09-28 14:30:00,23.5,23.52,23.46,23.48,48400.0,23.5,23.52,23.46,23.48,48400.0
2020-09-28 14:40:00,23.48,23.49,23.46,23.47,40075.0,23.48,23.49,23.46,23.47,40075.0
2020-09-28 14:50:00,23.47,23.53,23.47,23.5,36565.0,23.47,23.53,23.47,23.5,36565.0
2020-09-28 15:00:00,23.5,23.51,23.44,23.45,62540.0,23.5,23.51,23.44,23.45,62540.0
2020-09-28 15:10:00,23.45,23.47,23.43,23.45,50085.0,23.45,23.47,23.43,23.45,50085.0
2020-09-28 15:20:00,23.45,23.5,23.44,23.48,109240.0,23.45,23.5,23.44,23.48,109240.0
2020-09-28 15:30:00,23.48,23.48,23.38,23.42,143990.0,23.48,23.48,23.38,23.42,143990.0
2020-09-28 15:40:00,23.41,23.45,23.4,23.41,113725.0,23.41,23.45,23.4,23.41,113725.0
2020-09-28 15:50:00,23.4,23.46,23.39,23.44,435690.0,23.4,23.46,23.39,23.44,435690.0
2020-09-29 09:30:00,23.52,23.62,23.4,23.58,117215.0,23.52,23.62,23.4,23.58,117215.0
2020-09-29 09:40:00,23.56,23.63,23.45,23.53,50075.0,23.56,23.63,23.45,23.53,50075.0
2020-09-29 09:50:00,23.54,23.64,23.53,23.58,73480.0,23.54,23.64,23.53,23.58,73480.0
2020-09-29 10:00:00,23.6,23.7,23.52,23.66,57790.0,23.6,23.7,23.52,23.66,57790.0
2020-09-29 10:10:00,23.67,23.67,23.51,23.51,70325.0,23.67,23.67,23.51,23.51,70325.0
2020-09-29 10:20:00,23.51,23.51,23.42,23.44,64750.0,23.51,23.51,23.42,23.44,64750.0
2020-09-29 10:30:00,23.47,23.47,23.33,23.38,48815.0,23.47,23.47,23.33,23.38,48815.0
2020-09-29 10:40:00,23.38,23.45,23.36,23.43,86205.0,23.38,23.45,23.36,23.43,86205.0
2020-09-29 10:50:00,23.43,23.59,23.42,23.58,74895.0,23.43,23.59,23.42,23.58,74895.0
2020-09-29 11:00:00,23.57,23.64,23.54,23.62,33325.0,23.57,23.64,23.54,23.62,33325.0
2020-09-29 11:10:00,23.63,23.7,23.63,23.66,38450.0,23.63,23.7,23.63,23.66,38450.0
2020-09-29 11:20:00,23.66,23.7,23.65,23.65,46320.0,23.66,23.7,23.65,23.65,46320.0
2020-09-29 11:30:00,23.66,23.73,23.65,23.73,54290.0,23.66,23.73,23.65,23.73,54290.0
2020-09-29 11:40:00,23.73,23.75,23.67,23.69,39840.0,23.73,23.75,23.67,23.69,39840.0
2020-09-29 11:50:00,23.69,23.75,23.68,23.74,164750.0,23.69,23.75,23.68,23.74,164750.0
2020-09-29 12:00:00,23.74,23.74,23.63,23.68,164000.0,23.74,23.74,23.63,23.68,164000.0
2020-09-29 12:10:00,23.67,23.67,23.59,23.59,37285.0,23.67,23.67,23.59,23.59,37285.0
2020-09-29 12:20:00,23.59,23.69,23.59,23.66,50755.0,23.59,23.69,23.59,23.66,50755.0
2020-09-29 12:30:00,23.67,23.7,23.65,23.7,48235.0,23.67,23.7,23.65,23.7,48235.0
2020-09-29 12:40:00,23.72,23.76,23.69,23.69,53385.0,23.72,23.76,23.69,23.69,53385.0
2020-09-29 12:50:00,23.69,23.75,23.69,23.72,61675.0,23.69,23.75,23.69,23.72,61675.0
2020-09-29 13:00:00,23.73,23.73,23.59,23.62,65655.0,23.73,23.73,23.59,23.62,65655.0
2020-09-29 13:10:00,23.62,23.63,23.52,23.54,59665.0,23.62,23.63,23.52,23.54,59665.0
2020-09-29 13:20:00,23.56,23.59,23.54,23.58,47940.0,23.56,23.59,23.54,23.58,47940.0
2020-09-29 13:30:00,23.59,23.62,23.57,23.57,44070.0,23.59,23.62,23.57,23.57,44070.0
2020-09-29 13:40:00,23.56,23.6,23.54,23.58,67615.0,23.56,23.6,23.54,23.58,67615.0
2020-09-29 13:50:00,23.56,23.62,23.54,23.54,62215.0,23.56,23.62,23.54,23.54,62215.0
2020-09-29 14:00:00,23.55,23.55,23.48,23.53,65215.0,23.55,23.55,23.48,23.53,65215.0
2020-09-29 14:10:00,23.53,23.54,23.45,23.45,91810.0,23.53,23.54,23.45,23.45,91810.0
2020-09-29 14:20:00,23.44,23.48,23.43,23.46,79295.0,23.44,23.48,23.43,23.46,79295.0
2020-09-29 14:30:00,23.46,23.5,23.45,23.47,96520.0,23.46,23.5,23.45,23.47,96520.0
2020-09-29 14:40:00,23.47,23.54,23.46,23.5,173005.0,23.47,23.54,23.46,23.5,173005.0
2020-09-29 14:50:00,23.5,23.51,23.4,23.43,101970.0,23.5,23.51,23.4,23.43,101970.0
2020-09-29 15:00:00,23.44,23.46,23.4,23.41,76855.0,23.44,23.46,23.4,23.41,76855.0
2020-09-29 15:10:00,23.41,23.47,23.4,23.47,133570.0,23.41,23.47,23.4,23.47,133570.0
2020-09-29 15:20:00,23.47,23.49,23.41,23.43,77300.0,23.47,23.49,23.41,23.43,77300.0
2020-09-29 15:30:00,23.44,23.46,23.39,23.4,63420.0,23.44,23.46,23.39,23.4,63420.0
2020-09-29 15:40:00,23.4,23.45,23.39,23.45,71160.0,23.4,23.45,23.39,23.45,71160.0
2020-09-29 15:50:00,23.43,23.45,23.4,23.43,317920.0,23.43,23.45,23.4,23.43,317920.0
2020-09-30 09:30:00,23.41,23.48,23.23,23.28,83035.0,23.41,23.48,23.23,23.28,83035.0
2020-09-30 09:40:00,23.3,23.42,23.3,23.36,32505.0,23.3,23.42,23.3,23.36,32505.0
2020-09-30 09:50:00,23.34,23.48,23.33,23.42,90510.0,23.34,23.48,23.33,23.42,90510.0
2020-09-30 10:00:00,23.44,23.44,23.33,23.37,57780.0,23.44,23.44,23.33,23.37,57780.0
2020-09-30 10:10:00,23.4,23.45,23.36,23.42,65030.0,23.4,23.45,23.36,23.42,65030.0
2020-09-30 10:20:00,23.41,23.48,23.4,23.43,60750.0,23.41,23.48,23.4,23.43,60750.0
2020-09-30 10:30:00,23.44,23.51,23.41,23.43,65730.0,23.44,23.51,23.41,23.43,65730.0
2020-09-30 10:40:00,23.44,23.45,23.32,23.34,37240.0,23.44,23.45,23.32,23.34,37240.0
2020-09-30 10:50:00,23.33,23.42,23.32,23.37,94765.0,23.33,23.42,23.32,23.37,94765.0
2020-09-30 11:00:00,23.39,23.52,23.39,23.52,87695.0,23.39,23.52,23.39,23.52,87695.0
2020-09-30 11:10:00,23.5,23.58,23.5,23.55,49465.0,23.5,23.58,23.5,23.55,49465.0
2020-09-30 11:20:00,23.56,23.6,23.54,23.58,52630.0,23.56,23.6,23.54,23.58,52630.0
2020-09-30 11:30:00,23.57,23.6,23.52,23.52,93000.0,23.57,23.6,23.52,23.52,93000.0
2020-09-30 11:40:00,23.55,23.6,23.53,23.59,73165.0,23.55,23.6,23.53,23.59,73165.0
2020-09-30 11:50:00,23.59,23.62,23.57,23.57,98905.0,23.59,23.62,23.57,23.57,98905.0
2020-09-30 12:00:00,23.57,23.65,23.57,23.64,80495.0,23.57,23.65,23.57,23.64,80495.0
2020-09-30 12:10:00,23.64,23.65,23.59,23.59,57710.0,23.64,23.65,23.59,23.59,57710.0
2020-09-30 12:20:00,23.58,23.62,23.55,23.62,83505.0,23.58,23.62,23.55,23.62,83505.0
2020-09-30 12:30:00,23.63,23.69,23.58,23.58,61215.0,23.63,23.69,23.58,23.58,61215.0
2020-09-30 12:40:00,23.6,23.65,23.59,23.62,114675.0,23.6,23.65,23.59,23.62,114675.0
2020-09-30 12:50:00,23.62,23.62,23.55,23.56,30930.0,23.62,23.62,23.55,23.56,30930.0
2020-09-30 13:00:00,23.57,23.57,23.47,23.47,142755.0,23.57,23.57,23.47,23.47,142755.0
2020-09-30 13:10:00,23.48,23.5,23.44,23.5,30455.0,23.48,23.5,23.44,23.5,30455.0
2020-09-30 13:20:00,23.51,23.51,23.46,23.49,35195.0,23.51,23.51,23.46,23.49,35195.0
2020-09-30 13:30:00,23.5,23.6,23.49,23.6,232715.0,23.5,23.6,23.49,23.6,232715.0
2020-09-30 13:40:00,23.6,23.67,23.59,23.65,82640.0,23.6,23.67,23.59,23.65,82640.0
2020-09-30 13:50:00,23.66,23.72,23.66,23.71,61685.0,23.66,23.72,23.66,23.71,61685.0
2020-09-30 14:00:00,23.71,23.73,23.67,23.68,39425.0,23.71,23.73,23.67,23.68,39425.0
2020-09-30 14:10:00,23.68,23.68,23.63,23.67,100050.0,23.68,23.68,23.63,23.67,100050.0
2020-09-30 14:20:00,23.68,23.7,23.53,23.58,151315.0,23.68,23.7,23.53,23.58,151315.0
2020-09-30 14:30:00,23.58,23.58,23.52,23.53,93685.0,23.58,23.58,23.52,23.53,93685.0
2020-09-30 14:40:00,23.53,23.59,23.51,23.54,141540.0,23.53,23.59,23.51,23.54,141540.0
2020-09-30 14:50:00,23.54,23.6,23.52,23.6,288195.0,23.54,23.6,23.52,23.6,288195.0
2020-09-30 15:00:00,23.6,23.6,23.55,23.59,68105.0,23.6,23.6,23.55,23.59,68105.0
2020-09-30 15:10:00,23.59,23.6,23.38,23.38,81460.0,23.59,23.6,23.38,23.38,81460.0
2020-09-30 15:20:00,23.38,23.46,23.34,23.46,91550.0,23.38,23.46,23.34,23.46,91550.0
2020-09-30 15:30:00,23.46,23.49,23.38,23.46,106500.0,23.46,23.49,23.38,23.46,106500.0
2020-09-30 15:40:00,23.44,23.55,23.44,23.54,142905.0,23.44,23.55,23.44,23.54,142905.0
2020-09-30 15:50:00,23.54,23.61,23.5,23.53,436825.0,23.54,23.61,23.5,23.53,436825.0
2020-10-01 09:30:00,23.69,23.95,23.66,23.78,253685.0,23.69,23.95,23.66,23.78,253685.0
2020-10-01 09:40:00,23.82,23.97,23.78,23.97,136000.0,23.82,23.97,23.78,23.97,136000.0
2020-10-01 09:50:00,23.96,24.02,23.9,23.93,108605.0,23.96,24.02,23.9,23.93,108605.0
2020-10-01 10:00:00,23.93,24.14,23.85,24.07,212215.0,23.93,24.14,23.85,24.07,212215.0
2020-10-01 10:10:00,24.08,24.08,23.9,23.97,92680.0,24.08,24.08,23.9,23.97,92680.0
2020-10-01 10:20:00,23.99,24.04,23.94,24.01,39915.0,23.99,24.04,23.94,24.01,39915.0
2020-10-01 10:30:00,24.02,24.14,24.0,24.08,109040.0,24.02,24.14,24.0,24.08,109040.0
2020-10-01 10:40:00,24.1,24.18,24.05,24.09,235540.0,24.1,24.18,24.05,24.09,235540.0
2020-10-01 10:50:00,24.08,24.08,23.97,24.01,37750.0,24.08,24.08,23.97,24.01,37750.0
2020-10-01 11:00:00,24.01,24.04,23.93,23.97,26215.0,24.01,24.04,23.93,23.97,26215.0
2020-10-01 11:10:00,23.95,24.0,23.92,23.99,42390.0,23.95,24.0,23.92,23.99,42390.0
2020-10-01 11:20:00,23.99,24.1,23.95,24.08,39910.0,23.99,24.1,23.95,24.08,39910.0
2020-10-01 11:30:00,24.07,24.09,24.04,24.04,39665.0,24.07,24.09,24.04,24.04,39665.0
2020-10-01 11:40:00,24.05,24.05,23.92,23.92,71205.0,24.05,24.05,23.92,23.92,71205.0
2020-10-01 11:50:00,23.93,23.95,23.9,23.94,49495.0,23.93,23.95,23.9,23.94,49495.0
2020-10-01 12:00:00,23.93,23.93,23.86,23.91,48805.0,23.93,23.93,23.86,23.91,48805.0
2020-10-01 12:10:00,23.9,23.95,23.86,23.87,61455.0,23.9,23.95,23.86,23.87,61455.0
2020-10-01 12:20:00,23.87,23.93,23.85,23.85,50425.0,23.87,23.93,23.85,23.85,50425.0
2020-10-01 12:30:00,23.84,23.89,23.82,23.87,77370.0,23.84,23.89,23.82,23.87,77370.0
2020-10-01 12:40:00,23.88,23.9,23.85,23.89,37660.0,23.88,23.9,23.85,23.89,37660.0
2020-10-01 12:50:00,23.88,23.92,23.87,23.89,64655.0,23.88,23.92,23.87,23.89,64655.0
2020-10-01 13:00:00,23.9,23.95,23.9,23.93,63815.0,23.9,23.95,23.9,23.93,63815.0
2020-10-01 13:10:00,23.93,23.93,23.87,23.89,53775.0,23.93,23.93,23.87,23.89,53775.0
2020-10-01 13:20:00,23.9,23.96,23.9,23.93,106490.0,23.9,23.96,23.9,23.93,106490.0
2020-10-01 13:30:00,23.94,24.01,23.93,24.01,133380.0,23.94,24.01,23.93,24.01,133380.0
2020-10-01 13:40:00,24.01,24.08,24.01,24.05,231130.0,24.01,24.08,24.01,24.05,231130.0
2020-10-01 13:50:00,24.04,24.14,24.04,24.05,164350.0,24.04,24.14,24.04,24.05,164350.0
2020-10-01 14:00:00,24.05,24.1,23.94,23.95,87130.0,24.05,24.1,23.94,23.95,87130.0
2020-10-01 14:10:00,23.96,24.01,23.9,23.94,72625.0,23.96,24.01,23.9,23.94,72625.0
2020-10-01 14:20:00,23.94,24.04,23.93,24.03,58220.0,23.94,24.04,23.93,24.03,58220.0
2020-10-01 14:30:00,24.03,24.12,24.03,24.09,97425.0,24.03,24.12,24.03,24.09,97425.0
2020-10-01 14:40:00,24.08,24.1,24.07,24.08,67330.0,24.08,24.1,24.07,24.08,67330.0
2020-10-01 14:50:00,24.08,24.13,24.06,24.08,113200.0,24.08,24.13,24.06,24.08,113200.0
2020-10-01 15:00:00,24.09,24.18,24.08,24.18,239580.0,24.09,24.18,24.08,24.18,239580.0
2020-10-01 15:10:00,24.18,24.19,24.03,24.03,66905.0,24.18,24.19,24.03,24.03,66905.0
2020-10-01 15:20:00,24.02,24.02,23.95,24.0,49570.0,24.02,24.02,23.95,24.0,49570.0
2020-10-01 15:30:00,24.0,24.02,23.91,23.95,53005.0,24.0,24.02,23.91,23.95,53005.0
2020-10-01 15:40:00,23.95,23.98,23.9,23.95,142725.0,23.95,23.98,23.9,23.95,142725.0
2020-10-01 15:50:00,23.96,24.07,23.96,24.05,288950.0,23.96,24.07,23.96,24.05,288950.0
2020-10-02 09:30:00,23.63,24.0,23.6,23.95,149240.0,23.63,24.0,23.6,23.95,149240.0
2020-10-02 09:40:00,23.97,24.15,23.88,24.15,108675.0,23.97,24.15,23.88,24.15,108675.0
2020-10-02 09:50:00,24.19,24.26,24.02,24.25,89395.0,24.19,24.26,24.02,24.25,89395.0
2020-10-02 10:00:00,24.24,24.35,24.22,24.22,128480.0,24.24,24.35,24.22,24.22,128480.0
2020-10-02 10:10:00,24.22,24.23,24.1,24.11,55645.0,24.22,24.23,24.1,24.11,55645.0
2020-10-02 10:20:00,24.12,24.12,24.03,24.09,56720.0,24.12,24.12,24.03,24.09,56720.0
2020-10-02 10:30:00,24.09,24.1,23.96,23.96,51240.0,24.09,24.1,23.96,23.96,51240.0
2020-10-02 10:40:00,23.93,23.94,23.86,23.94,124945.0,23.93,23.94,23.86,23.94,124945.0
2020-10-02 10:50:00,23.94,23.95,23.9,23.9,80190.0,23.94,23.95,23.9,23.9,80190.0
2020-10-02 11:00:00,23.89,23.92,23.83,23.85,44855.0,23.89,23.92,23.83,23.85,44855.0
2020-10-02 11:10:00,23.87,23.93,23.83,23.92,47240.0,23.87,23.93,23.83,23.92,47240.0
2020-10-02 11:20:00,23.91,23.93,23.83,23.83,27500.0,23.91,23.93,23.83,23.83,27500.0
2020-10-02 11:30:00,23.8,23.81,23.68,23.68,37830.0,23.8,23.81,23.68,23.68,37830.0
2020-10-02 11:40:00,23.68,23.71,23.64,23.7,35080.0,23.68,23.71,23.64,23.7,35080.0
2020-10-02 11:50:00,23.7,23.72,23.51,23.56,59290.0,23.7,23.72,23.51,23.56,59290.0
2020-10-02 12:00:00,23.54,23.55,23.41,23.51,54440.0,23.54,23.55,23.41,23.51,54440.0
2020-10-02 12:10:00,23.51,23.67,23.51,23.67,48730.0,23.51,23.67,23.51,23.67,48730.0
2020-10-02 12:20:00,23.68,23.72,23.59,23.59,39890.0,23.68,23.72,23.59,23.59,39890.0
2020-10-02 12:30:00,23.6,23.69,23.54,23.66,46495.0,23.6,23.69,23.54,23.66,46495.0
2020-10-02 12:40:00,23.66,23.66,23.55,23.57,88585.0,23.66,23.66,23.55,23.57,88585.0
2020-10-02 12:50:00,23.58,23.61,23.51,23.51,38205.0,23.58,23.61,23.51,23.51,38205.0
2020-10-02 13:00:00,23.47,23.49,23.41,23.44,45590.0,23.47,23.49,23.41,23.44,45590.0
2020-10-02 13:10:00,23.43,23.49,23.39,23.43,47205.0,23.43,23.49,23.39,23.43,47205.0
2020-10-02 13:20:00,23.44,23.53,23.43,23.48,57380.0,23.44,23.53,23.43,23.48,57380.0
2020-10-02 13:30:00,23.47,23.51,23.38,23.51,71135.0,23.47,23.51,23.38,23.51,71135.0
2020-10-02 13:40:00,23.5,23.5,23.4,23.43,106720.0,23.5,23.5,23.4,23.43,106720.0
2020-10-02 13:50:00,23.45,23.45,23.39,23.43,68990.0,23.45,23.45,23.39,23.43,68990.0
2020-10-02 14:00:00,23.42,23.58,23.4,23.58,313150.0,23.42,23.58,23.4,23.58,313150.0
2020-10-02 14:10:00,23.58,23.58,23.46,23.48,48325.0,23.58,23.58,23.46,23.48,48325.0
2020-10-02 14:20:00,23.49,23.51,23.4,23.42,78635.0,23.49,23.51,23.4,23.42,78635.0
2020-10-02 14:30:00,23.41,23.43,23.33,23.33,63605.0,23.41,23.43,23.33,23.33,63605.0
2020-10-02 14:40:00,23.34,23.39,23.29,23.35,129145.0,23.34,23.39,23.29,23.35,129145.0
2020-10-02 14:50:00,23.35,23.39,23.28,23.39,167885.0,23.35,23.39,23.28,23.39,167885.0
2020-10-02 15:00:00,23.38,23.4,23.31,23.36,46535.0,23.38,23.4,23.31,23.36,46535.0
2020-10-02 15:10:00,23.36,23.38,23.26,23.32,115515.0,23.36,23.38,23.26,23.32,115515.0
2020-10-02 15:20:00,23.31,23.35,23.3,23.31,82460.0,23.31,23.35,23.3,23.31,82460.0
2020-10-02 15:30:00,23.32,23.35,23.29,23.32,159805.0,23.32,23.35,23.29,23.32,159805.0
2020-10-02 15:40:00,23.32,23.34,23.29,23.32,103330.0,23.32,23.34,23.29,23.32,103330.0
2020-10-02 15:50:00,23.33,23.34,23.26,23.28,352570.0,23.33,23.34,23.26,23.28,352570.0
2020-10-05 09:30:00,23.4,23.78,23.28,23.34,145295.0,23.4,23.78,23.28,23.34,145295.0
2020-10-05 09:40:00,23.39,23.67,23.38,23.52,224930.0,23.39,23.67,23.38,23.52,224930.0
2020-10-05 09:50:00,23.52,23.65,23.42,23.61,222985.0,23.52,23.65,23.42,23.61,222985.0
2020-10-05 10:00:00,23.62,23.7,23.58,23.59,202755.0,23.62,23.7,23.58,23.59,202755.0
2020-10-05 10:10:00,23.6,23.63,23.58,23.59,89785.0,23.6,23.63,23.58,23.59,89785.0
2020-10-05 10:20:00,23.59,23.64,23.56,23.57,124680.0,23.59,23.64,23.56,23.57,124680.0
2020-10-05 10:30:00,23.57,23.84,23.57,23.76,134010.0,23.57,23.84,23.57,23.76,134010.0
2020-10-05 10:40:00,23.77,23.78,23.63,23.67,105940.0,23.77,23.78,23.63,23.67,105940.0
2020-10-05 10:50:00,23.7,23.76,23.64,23.7,215910.0,23.7,23.76,23.64,23.7,215910.0
2020-10-05 11:00:00,23.68,23.72,23.6,23.72,122145.0,23.68,23.72,23.6,23.72,122145.0
2020-10-05 11:10:00,23.72,23.72,23.63,23.71,43185.0,23.72,23.72,23.63,23.71,43185.0
2020-10-05 11:20:00,23.73,23.77,23.68,23.73,45350.0,23.73,23.77,23.68,23.73,45350.0
2020-10-05 11:30:00,23.73,23.79,23.72,23.77,36660.0,23.73,23.79,23.72,23.77,36660.0
2020-10-05 11:40:00,23.77,23.79,23.74,23.78,45835.0,23.77,23.79,23.74,23.78,45835.0
2020-10-05 11:50:00,23.77,23.81,23.75,23.8,43640.0,23.77,23.81,23.75,23.8,43640.0
2020-10-05 12:00:00,23.79,23.79,23.73,23.74,38300.0,23.79,23.79,23.73,23.74,38300.0
2020-10-05 12:10:00,23.75,23.79,23.74,23.79,74085.0,23.75,23.79,23.74,23.79,74085.0
2020-10-05 12:20:00,23.78,23.82,23.76,23.76,401415.0,23.78,23.82,23.76,23.76,401415.0
2020-10-05 12:30:00,23.76,23.8,23.74,23.76,83450.0,23.76,23.8,23.74,23.76,83450.0
2020-10-05 12:40:00,23.75,23.8,23.73,23.78,124675.0,23.75,23.8,23.73,23.78,124675.0
2020-10-05 12:50:00,23.79,23.84,23.79,23.84,122530.0,23.79,23.84,23.79,23.84,122530.0
2020-10-05 13:00:00,23.84,23.85,23.73,23.73,58790.0,23.84,23.85,23.73,23.73,58790.0
2020-10-05 13:10:00,23.73,23.74,23.69,23.71,44740.0,23.73,23.74,23.69,23.71,44740.0
2020-10-05 13:20:00,23.7,23.71,23.66,23.7,48635.0,23.7,23.71,23.66,23.7,48635.0
2020-10-05 13:30:00,23.7,23.72,23.67,23.69,339210.0,23.7,23.72,23.67,23.69,339210.0
2020-10-05 13:40:00,23.69,23.74,23.66,23.74,104585.0,23.69,23.74,23.66,23.74,104585.0
2020-10-05 13:50:00,23.74,23.77,23.72,23.77,118300.0,23.74,23.77,23.72,23.77,118300.0
2020-10-05 14:00:00,23.77,23.77,23.7,23.7,72740.0,23.77,23.77,23.7,23.7,72740.0
2020-10-05 14:10:00,23.7,23.72,23.65,23.66,73025.0,23.7,23.72,23.65,23.66,73025.0
2020-10-05 14:20:00,23.66,23.71,23.62,23.66,45335.0,23.66,23.71,23.62,23.66,45335.0
2020-10-05 14:30:00,23.67,23.76,23.67,23.74,46060.0,23.67,23.76,23.67,23.74,46060.0
2020-10-05 14:40:00,23.74,23.77,23.63,23.64,93565.0,23.74,23.77,23.63,23.64,93565.0
2020-10-05 14:50:00,23.63,23.67,23.59,23.66,166505.0,23.63,23.67,23.59,23.66,166505.0
2020-10-05 15:00:00,23.67,23.7,23.64,23.68,122545.0,23.67,23.7,23.64,23.68,122545.0
2020-10-05 15:10:00,23.68,23.76,23.66,23.76,274010.0,23.68,23.76,23.66,23.76,274010.0
2020-10-05 15:20:00,23.76,23.77,23.73,23.74,106750.0,23.76,23.77,23.73,23.74,106750.0
2020-10-05 15:30:00,23.73,23.89,23.73,23.87,166015.0,23.73,23.89,23.73,23.87,166015.0
2020-10-05 15:40:00,23.88,23.93,23.85,23.86,139385.0,23.88,23.93,23.85,23.86,139385.0
2020-10-05 15:50:00,23.86,23.9,23.76,23.82,601240.0,23.86,23.9,23.76,23.82,601240.0
2020-10-06 09:30:00,23.95,23.99,23.8,23.9,140000.0,23.95,23.99,23.8,23.9,140000.0
2020-10-06 09:40:00,23.92,23.92,23.77,23.82,47090.0,23.92,23.92,23.77,23.82,47090.0
2020-10-06 09:50:00,23.79,23.97,23.75,23.96,51055.0,23.79,23.97,23.75,23.96,51055.0
2020-10-06 10:00:00,23.98,24.17,23.98,24.11,94300.0,23.98,24.17,23.98,24.11,94300.0
2020-10-06 10:10:00,24.11,24.23,24.06,24.23,143325.0,24.11,24.23,24.06,24.23,143325.0
2020-10-06 10:20:00,24.22,24.23,24.13,24.2,79455.0,24.22,24.23,24.13,24.2,79455.0
2020-10-06 10:30:00,24.2,24.26,24.19,24.2,58210.0,24.2,24.26,24.19,24.2,58210.0
2020-10-06 10:40:00,24.21,24.26,24.07,24.1,76000.0,24.21,24.26,24.07,24.1,76000.0
2020-10-06 10:50:00,24.11,24.18,24.1,24.11,58995.0,24.11,24.18,24.1,24.11,58995.0
2020-10-06 11:00:00,24.14,24.17,24.0,24.0,52535.0,24.14,24.17,24.0,24.0,52535.0
2020-10-06 11:10:00,24.0,24.04,23.9,23.91,30760.0,24.0,24.04,23.9,23.91,30760.0
2020-10-06 11:20:00,23.92,23.93,23.85,23.89,63970.0,23.92,23.93,23.85,23.89,63970.0
2020-10-06 11:30:00,23.93,24.01,23.91,23.98,32355.0,23.93,24.01,23.91,23.98,32355.0
2020-10-06 11:40:00,23.99,24.01,23.91,23.91,32920.0,23.99,24.01,23.91,23.91,32920.0
2020-10-06 11:50:00,23.9,23.9,23.82,23.84,52660.0,23.9,23.9,23.82,23.84,52660.0
2020-10-06 12:00:00,23.85,23.89,23.83,23.87,24695.0,23.85,23.89,23.83,23.87,24695.0
2020-10-06 12:10:00,23.89,23.91,23.87,23.91,48635.0,23.89,23.91,23.87,23.91,48635.0
2020-10-06 12:20:00,23.93,23.94,23.88,23.88,41190.0,23.93,23.94,23.88,23.88,41190.0
2020-10-06 12:30:00,23.88,23.9,23.87,23.89,25400.0,23.88,23.9,23.87,23.89,25400.0
2020-10-06 12:40:00,23.88,23.88,23.83,23.87,56425.0,23.88,23.88,23.83,23.87,56425.0
2020-10-06 12:50:00,23.86,23.86,23.79,23.79,29890.0,23.86,23.86,23.79,23.79,29890.0
2020-10-06 13:00:00,23.79,23.86,23.75,23.84,84515.0,23.79,23.86,23.75,23.84,84515.0
2020-10-06 13:10:00,23.84,23.87,23.82,23.85,72975.0,23.84,23.87,23.82,23.85,72975.0
2020-10-06 13:20:00,23.85,23.89,23.84,23.87,43870.0,23.85,23.89,23.84,23.87,43870.0
2020-10-06 13:30:00,23.86,23.97,23.85,23.97,47540.0,23.86,23.97,23.85,23.97,47540.0
2020-10-06 13:40:00,23.99,24.01,23.93,23.96,28050.0,23.99,24.01,23.93,23.96,28050.0
2020-10-06 13:50:00,23.95,23.98,23.94,23.97,37390.0,23.95,23.98,23.94,23.97,37390.0
2020-10-06 14:00:00,23.99,24.02,23.98,23.99,95590.0,23.99,24.02,23.98,23.99,95590.0
2020-10-06 14:10:00,23.98,24.06,23.96,24.03,46515.0,23.98,24.06,23.96,24.03,46515.0
2020-10-06 14:20:00,24.04,24.07,24.01,24.03,55510.0,24.04,24.07,24.01,24.03,55510.0
2020-10-06 14:30:00,24.03,24.09,24.02,24.05,63290.0,24.03,24.09,24.02,24.05,63290.0
2020-10-06 14:40:00,24.07,24.13,23.95,23.97,52295.0,24.07,24.13,23.95,23.97,52295.0
2020-10-06 14:50:00,23.96,23.96,23.61,23.77,80355.0,23.96,23.96,23.61,23.77,80355.0
2020-10-06 15:00:00,23.74,23.79,23.58,23.66,112140.0,23.74,23.79,23.58,23.66,112140.0
2020-10-06 15:10:00,23.64,23.8,23.63,23.7,108565.0,23.64,23.8,23.63,23.7,108565.0
2020-10-06 15:20:00,23.71,23.87,23.68,23.81,77395.0,23.71,23.87,23.68,23.81,77395.0
2020-10-06 15:30:00,23.82,23.88,23.78,23.78,97115.0,23.82,23.88,23.78,23.78,97115.0
2020-10-06 15:40:00,23.79,23.8,23.63,23.66,117920.0,23.79,23.8,23.63,23.66,117920.0
2020-10-06 15:50:00,23.65,23.71,23.61,23.66,330260.0,23.65,23.71,23.61,23.66,330260.0
2020-10-07 09:30:00,23.84,23.89,23.74,23.81,104685.0,23.84,23.89,23.74,23.81,104685.0
2020-10-07 09:40:00,23.88,23.94,23.82,23.83,25040.0,23.88,23.94,23.82,23.83,25040.0
2020-10-07 09:50:00,23.8,23.94,23.75,23.86,66875.0,23.8,23.94,23.75,23.86,66875.0
2020-10-07 10:00:00,23.86,23.96,23.86,23.95,35125.0,23.86,23.96,23.86,23.95,35125.0
2020-10-07 10:10:00,23.97,23.98,23.8,23.82,45745.0,23.97,23.98,23.8,23.82,45745.0
2020-10-07 10:20:00,23.82,23.86,23.7,23.7,95870.0,23.82,23.86,23.7,23.7,95870.0
2020-10-07 10:30:00,23.69,23.79,23.68,23.69,63405.0,23.69,23.79,23.68,23.69,63405.0
2020-10-07 10:40:00,23.67,23.85,23.67,23.85,37350.0,23.67,23.85,23.67,23.85,37350.0
2020-10-07 10:50:00,23.85,23.87,23.81,23.83,26500.0,23.85,23.87,23.81,23.83,26500.0
2020-10-07 11:00:00,23.85,23.88,23.82,23.83,28400.0,23.85,23.88,23.82,23.83,28400.0
2020-10-07 11:10:00,23.82,23.82,23.77,23.77,48780.0,23.82,23.82,23.77,23.77,48780.0
2020-10-07 11:20:00,23.79,23.86,23.77,23.85,57420.0,23.79,23.86,23.77,23.85,57420.0
2020-10-07 11:30:00,23.84,23.87,23.78,23.8,134020.0,23.84,23.87,23.78,23.8,134020.0
2020-10-07 11:40:00,23.81,23.82,23.74,23.79,76020.0,23.81,23.82,23.74,23.79,76020.0
2020-10-07 11:50:00,23.8,23.83,23.77,23.81,85685.0,23.8,23.83,23.77,23.81,85685.0
2020-10-07 12:00:00,23.8,23.85,23.8,23.84,75420.0,23.8,23.85,23.8,23.84,75420.0
2020-10-07 12:10:00,23.86,23.96,23.85,23.96,44940.0,23.86,23.96,23.85,23.96,44940.0
2020-10-07 12:20:00,23.95,23.98,23.85,23.89,64500.0,23.95,23.98,23.85,23.89,64500.0
2020-10-07 12:30:00,23.91,23.99,23.9,23.98,56375.0,23.91,23.99,23.9,23.98,56375.0
2020-10-07 12:40:00,23.99,24.04,23.97,24.04,97730.0,23.99,24.04,23.97,24.04,97730.0
2020-10-07 12:50:00,24.02,24.09,24.02,24.05,73175.0,24.02,24.09,24.02,24.05,73175.0
2020-10-07 13:00:00,24.05,24.08,24.05,24.06,42440.0,24.05,24.08,24.05,24.06,42440.0
2020-10-07 13:10:00,24.07,24.12,24.06,24.11,50940.0,24.07,24.12,24.06,24.11,50940.0
2020-10-07 13:20:00,24.1,24.14,24.06,24.06,55310.0,24.1,24.14,24.06,24.06,55310.0
2020-10-07 13:30:00,24.07,24.08,24.04,24.07,43340.0,24.07,24.08,24.04,24.07,43340.0
2020-10-07 13:40:00,24.07,24.09,24.05,24.08,47155.0,24.07,24.09,24.05,24.08,47155.0
2020-10-07 13:50:00,24.08,24.11,24.03,24.04,88415.0,24.08,24.11,24.03,24.04,88415.0
2020-10-07 14:00:00,24.04,24.08,24.02,24.03,49825.0,24.04,24.08,24.02,24.03,49825.0
2020-10-07 14:10:00,24.04,24.08,24.01,24.08,73295.0,24.04,24.08,24.01,24.08,73295.0
2020-10-07 14:20:00,24.07,24.12,24.06,24.08,78585.0,24.07,24.12,24.06,24.08,78585.0
2020-10-07 14:30:00,24.08,24.11,24.07,24.09,82590.0,24.08,24.11,24.07,24.09,82590.0
2020-10-07 14:40:00,24.08,24.15,24.05,24.14,87980.0,24.08,24.15,24.05,24.14,87980.0
2020-10-07 14:50:00,24.14,24.17,24.12,24.15,68445.0,24.14,24.17,24.12,24.15,68445.0
2020-10-07 15:00:00,24.14,24.15,24.12,24.15,38040.0,24.14,24.15,24.12,24.15,38040.0
2020-10-07 15:10:00,24.13,24.16,24.11,24.11,93305.0,24.13,24.16,24.11,24.11,93305.0
2020-10-07 15:20:00,24.12,24.18,24.09,24.14,86005.0,24.12,24.18,24.09,24.14,86005.0
2020-10-07 15:30:00,24.15,24.19,24.13,24.18,107785.0,24.15,24.19,24.13,24.18,107785.0
2020-10-07 15:40:00,24.17,24.2,24.15,24.17,126190.0,24.17,24.2,24.15,24.17,126190.0
2020-10-07 15:50:00,24.16,24.18,24.13,24.14,260820.0,24.16,24.18,24.13,24.14,260820.0
2020-10-08 09:30:00,24.34,24.55,24.26,24.46,180235.0,24.34,24.55,24.26,24.46,180235.0
2020-10-08 09:40:00,24.45,24.5,24.22,24.24,161740.0,24.45,24.5,24.22,24.24,161740.0
2020-10-08 09:50:00,24.21,24.47,24.18,24.44,90930.0,24.21,24.47,24.18,24.44,90930.0
2020-10-08 10:00:00,24.44,24.49,24.34,24.44,58360.0,24.44,24.49,24.34,24.44,58360.0
2020-10-08 10:10:00,24.44,24.59,24.43,24.49,190605.0,24.44,24.59,24.43,24.49,190605.0
2020-10-08 10:20:00,24.49,24.51,24.31,24.36,162705.0,24.49,24.51,24.31,24.36,162705.0
2020-10-08 10:30:00,24.36,24.37,24.22,24.27,112500.0,24.36,24.37,24.22,24.27,112500.0
2020-10-08 10:40:00,24.26,24.31,24.17,24.2,51745.0,24.26,24.31,24.17,24.2,51745.0
2020-10-08 10:50:00,24.2,24.29,24.16,24.29,30320.0,24.2,24.29,24.16,24.29,30320.0
2020-10-08 11:00:00,24.29,24.38,24.28,24.37,32795.0,24.29,24.38,24.28,24.37,32795.0
2020-10-08 11:10:00,24.36,24.41,24.36,24.38,63925.0,24.36,24.41,24.36,24.38,63925.0
2020-10-08 11:20:00,24.38,24.42,24.34,24.34,49095.0,24.38,24.42,24.34,24.34,49095.0
2020-10-08 11:30:00,24.34,24.38,24.24,24.38,40920.0,24.34,24.38,24.24,24.38,40920.0
2020-10-08 11:40:00,24.37,24.38,24.26,24.28,112045.0,24.37,24.38,24.26,24.28,112045.0
2020-10-08 11:50:00,24.27,24.29,24.23,24.26,25190.0,24.27,24.29,24.23,24.26,25190.0
2020-10-08 12:00:00,24.28,24.41,24.27,24.37,47210.0,24.28,24.41,24.27,24.37,47210.0
2020-10-08 12:10:00,24.35,24.37,24.3,24.37,29350.0,24.35,24.37,24.3,24.37,29350.0
2020-10-08 12:20:00,24.35,24.38,24.33,24.36,23085.0,24.35,24.38,24.33,24.36,23085.0
2020-10-08 12:30:00,24.36,24.38,24.32,24.34,26410.0,24.36,24.38,24.32,24.34,26410.0
2020-10-08 12:40:00,24.34,24.41,24.34,24.39,38490.0,24.34,24.41,24.34,24.39,38490.0
2020-10-08 12:50:00,24.37,24.39,24.35,24.36,13585.0,24.37,24.39,24.35,24.36,13585.0
2020-10-08 13:00:00,24.38,24.38,24.33,24.37,24960.0,24.38,24.38,24.33,24.37,24960.0
2020-10-08 13:10:00,24.35,24.36,24.32,24.34,27540.0,24.35,24.36,24.32,24.34,27540.0
2020-10-08 13:20:00,24.33,24.35,24.3,24.33,25550.0,24.33,24.35,24.3,24.33,25550.0
2020-10-08 13:30:00,24.33,24.35,24.3,24.3,40130.0,24.33,24.35,24.3,24.3,40130.0
2020-10-08 13:40:00,24.31,24.33,24.28,24.28,20205.0,24.31,24.33,24.28,24.28,20205.0
2020-10-08 13:50:00,24.31,24.33,24.26,24.26,26475.0,24.31,24.33,24.26,24.26,26475.0
2020-10-08 14:00:00,24.26,24.3,24.24,24.29,35535.0,24.26,24.3,24.24,24.29,35535.0
2020-10-08 14:10:00,24.29,24.3,24.25,24.26,43715.0,24.29,24.3,24.25,24.26,43715.0
2020-10-08 14:20:00,24.24,24.27,24.2,24.2,37050.0,24.24,24.27,24.2,24.2,37050.0
2020-10-08 14:30:00,24.22,24.28,24.21,24.25,47495.0,24.22,24.28,24.21,24.25,47495.0
2020-10-08 14:40:00,24.25,24.29,24.25,24.28,32375.0,24.25,24.29,24.25,24.28,32375.0
2020-10-08 14:50:00,24.28,24.28,24.24,24.25,36115.0,24.28,24.28,24.24,24.25,36115.0
2020-10-08 15:00:00,24.25,24.25,24.2,24.21,39705.0,24.25,24.25,24.2,24.21,39705.0
2020-10-08 15:10:00,24.22,24.25,24.19,24.22,52320.0,24.22,24.25,24.19,24.22,52320.0
2020-10-08 15:20:00,24.2,24.27,24.2,24.25,43815.0,24.2,24.27,24.2,24.25,43815.0
2020-10-08 15:30:00,24.26,24.3,24.26,24.29,61185.0,24.26,24.3,24.26,24.29,61185.0
2020-10-08 15:40:00,24.3,24.31,24.26,24.28,76030.0,24.3,24.31,24.26,24.28,76030.0
2020-10-08 15:50:00,24.27,24.34,24.24,24.32,184115.0,24.27,24.34,24.24,24.32,184115.0
2020-10-09 09:30:00,24.72,25.11,24.67,25.02,311675.0,24.72,25.11,24.67,25.02,311675.0
2020-10-09 09:40:00,24.97,25.15,24.97,25.0,122790.0,24.97,25.15,24.97,25.0,122790.0
2020-10-09 09:50:00,25.01,25.07,24.98,25.01,95710.0,25.01,25.07,24.98,25.01,95710.0
2020-10-09 10:00:00,25.01,25.09,24.94,25.01,114530.0,25.01,25.09,24.94,25.01,114530.0
2020-10-09 10:10:00,25.02,25.07,24.98,25.04,75450.0,25.02,25.07,24.98,25.04,75450.0
2020-10-09 10:20:00,25.04,25.16,25.03,25.15,252985.0,25.04,25.16,25.03,25.15,252985.0
2020-10-09 10:30:00,25.14,25.19,25.08,25.18,76370.0,25.14,25.19,25.08,25.18,76370.0
2020-10-09 10:40:00,25.19,25.25,25.13,25.23,108365.0,25.19,25.25,25.13,25.23,108365.0
2020-10-09 10:50:00,25.24,25.24,25.09,25.14,78250.0,25.24,25.24,25.09,25.14,78250.0
2020-10-09 11:00:00,25.12,25.18,25.12,25.16,68615.0,25.12,25.18,25.12,25.16,68615.0
2020-10-09 11:10:00,25.16,25.17,25.09,25.11,37550.0,25.16,25.17,25.09,25.11,37550.0
2020-10-09 11:20:00,25.1,25.25,25.1,25.24,106080.0,25.1,25.25,25.1,25.24,106080.0
2020-10-09 11:30:00,25.23,25.32,25.22,25.3,121330.0,25.23,25.32,25.22,25.3,121330.0
2020-10-09 11:40:00,25.3,25.35,25.27,25.34,101060.0,25.3,25.35,25.27,25.34,101060.0
2020-10-09 11:50:00,25.34,25.35,25.21,25.28,71820.0,25.34,25.35,25.21,25.28,71820.0
2020-10-09 12:00:00,25.26,25.27,25.22,25.27,82120.0,25.26,25.27,25.22,25.27,82120.0
2020-10-09 12:10:00,25.27,25.28,25.2,25.23,64680.0,25.27,25.28,25.2,25.23,64680.0
2020-10-09 12:20:00,25.23,25.28,25.18,25.2,69580.0,25.23,25.28,25.18,25.2,69580.0
2020-10-09 12:30:00,25.2,25.33,25.19,25.33,41635.0,25.2,25.33,25.19,25.33,41635.0
2020-10-09 12:40:00,25.33,25.33,25.24,25.24,36715.0,25.33,25.33,25.24,25.24,36715.0
2020-10-09 12:50:00,25.27,25.3,25.24,25.29,49155.0,25.27,25.3,25.24,25.29,49155.0
2020-10-09 13:00:00,25.29,25.34,25.26,25.28,70005.0,25.29,25.34,25.26,25.28,70005.0
2020-10-09 13:10:00,25.28,25.29,25.23,25.26,63730.0,25.28,25.29,25.23,25.26,63730.0
2020-10-09 13:20:00,25.26,25.29,25.24,25.29,47415.0,25.26,25.29,25.24,25.29,47415.0
2020-10-09 13:30:00,25.29,25.3,25.24,25.28,101235.0,25.29,25.3,25.24,25.28,101235.0
2020-10-09 13:40:00,25.27,25.29,25.24,25.26,45430.0,25.27,25.29,25.24,25.26,45430.0
2020-10-09 13:50:00,25.26,25.28,25.24,25.27,50050.0,25.26,25.28,25.24,25.27,50050.0
2020-10-09 14:00:00,25.27,25.31,25.26,25.29,86460.0,25.27,25.31,25.26,25.29,86460.0
2020-10-09 14:10:00,25.3,25.34,25.29,25.32,31585.0,25.3,25.34,25.29,25.32,31585.0
2020-10-09 14:20:00,25.32,25.34,25.26,25.27,61450.0,25.32,25.34,25.26,25.27,61450.0
2020-10-09 14:30:00,25.27,25.3,25.24,25.28,62620.0,25.27,25.3,25.24,25.28,62620.0
2020-10-09 14:40:00,25.28,25.3,25.23,25.23,68490.0,25.28,25.3,25.23,25.23,68490.0
2020-10-09 14:50:00,25.24,25.27,25.23,25.26,48690.0,25.24,25.27,25.23,25.26,48690.0
2020-10-09 15:00:00,25.26,25.29,25.25,25.26,57000.0,25.26,25.29,25.25,25.26,57000.0
2020-10-09 15:10:00,25.25,25.35,25.25,25.34,73640.0,25.25,25.35,25.25,25.34,73640.0
2020-10-09 15:20:00,25.34,25.38,25.34,25.38,83585.0,25.34,25.38,25.34,25.38,83585.0
2020-10-09 15:30:00,25.39,25.4,25.32,25.38,136435.0,25.39,25.4,25.32,25.38,136435.0
2020-10-09 15:40:00,25.37,25.38,25.25,25.26,240580.0,25.37,25.38,25.25,25.26,240580.0
2020-10-09 15:50:00,25.25,25.28,25.22,25.23,720280.0,25.25,25.28,25.22,25.23,720280.0
2020-10-12 09:30:00,25.54,25.86,25.44,25.74,433630.0,25.54,25.86,25.44,25.74,433630.0
2020-10-12 09:40:00,25.7,25.74,25.5,25.64,189685.0,25.7,25.74,25.5,25.64,189685.0
2020-10-12 09:50:00,25.63,25.65,25.44,25.64,178195.0,25.63,25.65,25.44,25.64,178195.0
2020-10-12 10:00:00,25.63,25.63,25.48,25.58,106350.0,25.63,25.63,25.48,25.58,106350.0
2020-10-12 10:10:00,25.54,25.65,25.52,25.53,78310.0,25.54,25.65,25.52,25.53,78310.0
2020-10-12 10:20:00,25.53,25.62,25.51,25.52,102590.0,25.53,25.62,25.51,25.52,102590.0
2020-10-12 10:30:00,25.54,25.58,25.46,25.5,84280.0,25.54,25.58,25.46,25.5,84280.0
2020-10-12 10:40:00,25.5,25.53,25.41,25.42,74380.0,25.5,25.53,25.41,25.42,74380.0
2020-10-12 10:50:00,25.42,25.5,25.41,25.46,98895.0,25.42,25.5,25.41,25.46,98895.0
2020-10-12 11:00:00,25.47,25.55,25.46,25.54,55250.0,25.47,25.55,25.46,25.54,55250.0
2020-10-12 11:10:00,25.52,25.6,25.51,25.57,53725.0,25.52,25.6,25.51,25.57,53725.0
2020-10-12 11:20:00,25.55,25.57,25.51,25.52,54570.0,25.55,25.57,25.51,25.52,54570.0
2020-10-12 11:30:00,25.5,25.62,25.5,25.61,108930.0,25.5,25.62,25.5,25.61,108930.0
2020-10-12 11:40:00,25.61,25.64,25.59,25.59,143910.0,25.61,25.64,25.59,25.59,143910.0
2020-10-12 11:50:00,25.6,25.73,25.56,25.72,104730.0,25.6,25.73,25.56,25.72,104730.0
2020-10-12 12:00:00,25.73,25.85,25.72,25.84,125615.0,25.73,25.85,25.72,25.84,125615.0
2020-10-12 12:10:00,25.82,25.83,25.74,25.79,84635.0,25.82,25.83,25.74,25.79,84635.0
2020-10-12 12:20:00,25.78,25.83,25.75,25.83,54605.0,25.78,25.83,25.75,25.83,54605.0
2020-10-12 12:30:00,25.83,25.85,25.78,25.82,71030.0,25.83,25.85,25.78,25.82,71030.0
2020-10-12 12:40:00,25.84,25.92,25.84,25.92,44195.0,25.84,25.92,25.84,25.92,44195.0
2020-10-12 12:50:00,25.94,25.94,25.84,25.85,100180.0,25.94,25.94,25.84,25.85,100180.0
2020-10-12 13:00:00,25.87,25.89,25.83,25.83,49050.0,25.87,25.89,25.83,25.83,49050.0
2020-10-12 13:10:00,25.83,25.99,25.83,25.97,103335.0,25.83,25.99,25.83,25.97,103335.0
2020-10-12 13:20:00,25.94,25.99,25.92,25.97,44945.0,25.94,25.99,25.92,25.97,44945.0
2020-10-12 13:30:00,25.98,26.02,25.96,25.96,126205.0,25.98,26.02,25.96,25.96,126205.0
2020-10-12 13:40:00,25.99,26.03,25.97,25.99,143675.0,25.99,26.03,25.97,25.99,143675.0
2020-10-12 13:50:00,25.99,26.07,25.97,26.03,106080.0,25.99,26.07,25.97,26.03,106080.0
2020-10-12 14:00:00,26.02,26.07,25.98,26.07,243930.0,26.02,26.07,25.98,26.07,243930.0
2020-10-12 14:10:00,26.07,26.11,26.03,26.04,137970.0,26.07,26.11,26.03,26.04,137970.0
2020-10-12 14:20:00,26.04,26.06,25.98,26.02,66135.0,26.04,26.06,25.98,26.02,66135.0
2020-10-12 14:30:00,26.02,26.02,25.9,25.92,76050.0,26.02,26.02,25.9,25.92,76050.0
2020-10-12 14:40:00,25.92,25.94,25.85,25.87,94660.0,25.92,25.94,25.85,25.87,94660.0
2020-10-12 14:50:00,25.87,25.94,25.84,25.89,94375.0,25.87,25.94,25.84,25.89,94375.0
2020-10-12 15:00:00,25.89,25.93,25.84,25.84,58735.0,25.89,25.93,25.84,25.84,58735.0
2020-10-12 15:10:00,25.86,25.88,25.76,25.8,103350.0,25.86,25.88,25.76,25.8,103350.0
2020-10-12 15:20:00,25.8,25.83,25.73,25.78,114475.0,25.8,25.83,25.73,25.78,114475.0
2020-10-12 15:30:00,25.78,25.79,25.73,25.77,108810.0,25.78,25.79,25.73,25.77,108810.0
2020-10-12 15:40:00,25.78,25.78,25.74,25.76,136125.0,25.78,25.78,25.74,25.76,136125.0
2020-10-12 15:50:00,25.75,25.79,25.72,25.78,363720.0,25.75,25.79,25.72,25.78,363720.0
2020-10-13 09:30:00,25.75,26.04,25.64,25.74,434980.0,25.75,26.04,25.64,25.74,434980.0
2020-10-13 09:40:00,25.7,25.88,25.7,25.84,123280.0,25.7,25.88,25.7,25.84,123280.0
2020-10-13 09:50:00,25.84,25.97,25.76,25.97,70040.0,25.84,25.97,25.76,25.97,70040.0
2020-10-13 10:00:00,25.95,26.0,25.82,25.93,94840.0,25.95,26.0,25.82,25.93,94840.0
2020-10-13 10:10:00,25.94,25.98,25.78,25.96,305740.0,25.94,25.98,25.78,25.96,305740.0
2020-10-13 10:20:00,25.95,26.04,25.93,26.0,138765.0,25.95,26.04,25.93,26.0,138765.0
2020-10-13 10:30:00,26.0,26.05,25.97,26.01,118825.0,26.0,26.05,25.97,26.01,118825.0
2020-10-13 10:40:00,26.04,26.04,25.97,25.98,70915.0,26.04,26.04,25.97,25.98,70915.0
2020-10-13 10:50:00,25.98,26.04,25.97,26.0,78890.0,25.98,26.04,25.97,26.0,78890.0
2020-10-13 11:00:00,26.01,26.04,25.95,26.02,88875.0,26.01,26.04,25.95,26.02,88875.0
2020-10-13 11:10:00,26.02,26.11,26.02,26.11,98975.0,26.02,26.11,26.02,26.11,98975.0
2020-10-13 11:20:00,26.1,26.2,26.09,26.09,66145.0,26.1,26.2,26.09,26.09,66145.0
2020-10-13 11:30:00,26.09,26.25,26.09,26.22,79025.0,26.09,26.25,26.09,26.22,79025.0
2020-10-13 11:40:00,26.24,26.28,26.15,26.23,95485.0,26.24,26.28,26.15,26.23,95485.0
2020-10-13 11:50:00,26.24,26.28,26.2,26.26,46010.0,26.24,26.28,26.2,26.26,46010.0
2020-10-13 12:00:00,26.27,26.32,26.25,26.26,79805.0,26.27,26.32,26.25,26.26,79805.0
2020-10-13 12:10:00,26.25,26.26,26.16,26.17,120405.0,26.25,26.26,26.16,26.17,120405.0
2020-10-13 12:20:00,26.16,26.21,26.14,26.17,52880.0,26.16,26.21,26.14,26.17,52880.0
2020-10-13 12:30:00,26.16,26.16,26.02,26.02,86630.0,26.16,26.16,26.02,26.02,86630.0
2020-10-13 12:40:00,26.03,26.13,26.02,26.09,113905.0,26.03,26.13,26.02,26.09,113905.0
2020-10-13 12:50:00,26.07,26.11,26.01,26.04,66670.0,26.07,26.11,26.01,26.04,66670.0
2020-10-13 13:00:00,26.01,26.03,25.96,25.96,51180.0,26.01,26.03,25.96,25.96,51180.0
2020-10-13 13:10:00,25.96,26.14,25.96,26.11,52590.0,25.96,26.14,25.96,26.11,52590.0
2020-10-13 13:20:00,26.1,26.11,25.99,26.06,32920.0,26.1,26.11,25.99,26.06,32920.0
2020-10-13 13:30:00,26.06,26.08,26.02,26.06,40145.0,26.06,26.08,26.02,26.06,40145.0
2020-10-13 13:40:00,26.05,26.08,26.01,26.06,48030.0,26.05,26.08,26.01,26.06,48030.0
2020-10-13 13:50:00,26.06,26.08,25.95,25.98,36280.0,26.06,26.08,25.95,25.98,36280.0
2020-10-13 14:00:00,25.96,25.98,25.91,25.91,66600.0,25.96,25.98,25.91,25.91,66600.0
2020-10-13 14:10:00,25.9,25.97,25.87,25.97,64260.0,25.9,25.97,25.87,25.97,64260.0
2020-10-13 14:20:00,25.96,26.01,25.95,25.97,74610.0,25.96,26.01,25.95,25.97,74610.0
2020-10-13 14:30:00,25.97,26.02,25.91,26.02,80800.0,25.97,26.02,25.91,26.02,80800.0
2020-10-13 14:40:00,26.03,26.14,26.02,26.13,159195.0,26.03,26.14,26.02,26.13,159195.0
2020-10-13 14:50:00,26.11,26.21,26.08,26.18,91555.0,26.11,26.21,26.08,26.18,91555.0
2020-10-13 15:00:00,26.16,26.21,26.14,26.21,80785.0,26.16,26.21,26.14,26.21,80785.0
2020-10-13 15:10:00,26.21,26.23,26.18,26.22,62560.0,26.21,26.23,26.18,26.22,62560.0
2020-10-13 15:20:00,26.21,26.32,26.21,26.25,82540.0,26.21,26.32,26.21,26.25,82540.0
2020-10-13 15:30:00,26.25,26.26,26.13,26.15,57810.0,26.25,26.26,26.13,26.15,57810.0
2020-10-13 15:40:00,26.16,26.22,26.12,26.13,94280.0,26.16,26.22,26.12,26.13,94280.0
2020-10-13 15:50:00,26.12,26.21,26.09,26.13,506670.0,26.12,26.21,26.09,26.13,506670.0
2020-10-14 09:30:00,26.26,26.48,26.2,26.43,264810.0,26.26,26.48,26.2,26.43,264810.0
2020-10-14 09:40:00,26.46,26.56,26.3,26.3,68945.0,26.46,26.56,26.3,26.3,68945.0
2020-10-14 09:50:00,26.28,26.39,26.22,26.34,104625.0,26.28,26.39,26.22,26.34,104625.0
2020-10-14 10:00:00,26.37,26.39,26.26,26.29,99130.0,26.37,26.39,26.26,26.29,99130.0
2020-10-14 10:10:00,26.29,26.32,26.12,26.17,90910.0,26.29,26.32,26.12,26.17,90910.0
2020-10-14 10:20:00,26.18,26.21,26.08,26.13,67885.0,26.18,26.21,26.08,26.13,67885.0
2020-10-14 10:30:00,26.14,26.15,26.07,26.13,41985.0,26.14,26.15,26.07,26.13,41985.0
2020-10-14 10:40:00,26.13,26.25,26.1,26.22,45980.0,26.13,26.25,26.1,26.22,45980.0
2020-10-14 10:50:00,26.22,26.28,26.22,26.28,48180.0,26.22,26.28,26.22,26.28,48180.0
2020-10-14 11:00:00,26.29,26.37,26.28,26.37,40995.0,26.29,26.37,26.28,26.37,40995.0
2020-10-14 11:10:00,26.39,26.4,26.32,26.38,43340.0,26.39,26.4,26.32,26.38,43340.0
2020-10-14 11:20:00,26.39,26.41,26.35,26.39,28000.0,26.39,26.41,26.35,26.39,28000.0
2020-10-14 11:30:00,26.38,26.4,26.34,26.35,45090.0,26.38,26.4,26.34,26.35,45090.0
2020-10-14 11:40:00,26.35,26.35,26.16,26.17,39550.0,26.35,26.35,26.16,26.17,39550.0
2020-10-14 11:50:00,26.17,26.17,26.0,26.0,55290.0,26.17,26.17,26.0,26.0,55290.0
2020-10-14 12:00:00,26.0,26.02,25.94,25.94,60005.0,26.0,26.02,25.94,25.94,60005.0
2020-10-14 12:10:00,25.95,25.96,25.87,25.87,66925.0,25.95,25.96,25.87,25.87,66925.0
2020-10-14 12:20:00,25.85,25.91,25.82,25.91,33735.0,25.85,25.91,25.82,25.91,33735.0
2020-10-14 12:30:00,25.9,25.97,25.9,25.96,41120.0,25.9,25.97,25.9,25.96,41120.0
2020-10-14 12:40:00,25.98,26.01,25.95,25.95,28885.0,25.98,26.01,25.95,25.95,28885.0
2020-10-14 12:50:00,25.95,25.97,25.89,25.94,47125.0,25.95,25.97,25.89,25.94,47125.0
2020-10-14 13:00:00,25.94,25.98,25.92,25.93,27965.0,25.94,25.98,25.92,25.93,27965.0
2020-10-14 13:10:00,25.93,25.95,25.89,25.91,30500.0,25.93,25.95,25.89,25.91,30500.0
2020-10-14 13:20:00,25.92,25.95,25.89,25.94,41680.0,25.92,25.95,25.89,25.94,41680.0
2020-10-14 13:30:00,25.94,25.95,25.86,25.95,43580.0,25.94,25.95,25.86,25.95,43580.0
2020-10-14 13:40:00,25.96,26.0,25.94,26.0,39655.0,25.96,26.0,25.94,26.0,39655.0
2020-10-14 13:50:00,25.98,26.09,25.98,26.05,201740.0,25.98,26.09,25.98,26.05,201740.0
2020-10-14 14:00:00,26.05,26.08,26.02,26.07,16500.0,26.05,26.08,26.02,26.07,16500.0
2020-10-14 14:10:00,26.08,26.1,26.01,26.02,153250.0,26.08,26.1,26.01,26.02,153250.0
2020-10-14 14:20:00,26.01,26.02,25.94,25.96,29765.0,26.01,26.02,25.94,25.96,29765.0
2020-10-14 14:30:00,25.96,25.98,25.86,25.88,27990.0,25.96,25.98,25.86,25.88,27990.0
2020-10-14 14:40:00,25.89,25.96,25.89,25.95,47875.0,25.89,25.96,25.89,25.95,47875.0
2020-10-14 14:50:00,25.96,26.03,25.95,26.03,38250.0,25.96,26.03,25.95,26.03,38250.0
2020-10-14 15:00:00,26.03,26.08,26.0,26.08,50635.0,26.03,26.08,26.0,26.08,50635.0
2020-10-14 15:10:00,26.08,26.14,26.08,26.12,53695.0,26.08,26.14,26.08,26.12,53695.0
2020-10-14 15:20:00,26.12,26.14,26.09,26.11,35950.0,26.12,26.14,26.09,26.11,35950.0
2020-10-14 15:30:00,26.1,26.16,26.07,26.09,72860.0,26.1,26.16,26.07,26.09,72860.0
2020-10-14 15:40:00,26.1,26.13,26.07,26.08,50690.0,26.1,26.13,26.07,26.08,50690.0
2020-10-14 15:50:00,26.08,26.11,26.02,26.04,183585.0,26.08,26.11,26.02,26.04,183585.0
2020-10-15 09:30:00,25.63,25.95,25.54,25.85,262435.0,25.63,25.95,25.54,25.85,262435.0
2020-10-15 09:40:00,25.87,25.87,25.73,25.81,99380.0,25.87,25.87,25.73,25.81,99380.0
2020-10-15 09:50:00,25.79,26.0,25.79,25.94,89050.0,25.79,26.0,25.79,25.94,89050.0
2020-10-15 10:00:00,25.96,26.0,25.89,25.9,120125.0,25.96,26.0,25.89,25.9,120125.0
2020-10-15 10:10:00,25.89,25.95,25.84,25.9,67265.0,25.89,25.95,25.84,25.9,67265.0
2020-10-15 10:20:00,25.88,25.99,25.84,25.92,114605.0,25.88,25.99,25.84,25.92,114605.0
2020-10-15 10:30:00,25.92,25.92,25.7,25.71,60550.0,25.92,25.92,25.7,25.71,60550.0
2020-10-15 10:40:00,25.69,25.77,25.63,25.67,41770.0,25.69,25.77,25.63,25.67,41770.0
2020-10-15 10:50:00,25.65,25.81,25.64,25.8,71175.0,25.65,25.81,25.64,25.8,71175.0
2020-10-15 11:00:00,25.8,25.86,25.68,25.83,80805.0,25.8,25.86,25.68,25.83,80805.0
2020-10-15 11:10:00,25.83,25.95,25.79,25.94,61675.0,25.83,25.95,25.79,25.94,61675.0
2020-10-15 11:20:00,25.94,25.98,25.91,25.93,31875.0,25.94,25.98,25.91,25.93,31875.0
2020-10-15 11:30:00,25.94,25.95,25.9,25.94,33420.0,25.94,25.95,25.9,25.94,33420.0
2020-10-15 11:40:00,25.96,25.97,25.88,25.88,27755.0,25.96,25.97,25.88,25.88,27755.0
2020-10-15 11:50:00,25.91,25.92,25.86,25.89,22975.0,25.91,25.92,25.86,25.89,22975.0
2020-10-15 12:00:00,25.88,25.97,25.85,25.91,28420.0,25.88,25.97,25.85,25.91,28420.0
2020-10-15 12:10:00,25.88,25.93,25.87,25.89,25930.0,25.88,25.93,25.87,25.89,25930.0
2020-10-15 12:20:00,25.9,25.9,25.86,25.86,18290.0,25.9,25.9,25.86,25.86,18290.0
2020-10-15 12:30:00,25.87,25.89,25.82,25.87,22250.0,25.87,25.89,25.82,25.87,22250.0
2020-10-15 12:40:00,25.86,25.89,25.81,25.88,31525.0,25.86,25.89,25.81,25.88,31525.0
2020-10-15 12:50:00,25.86,25.96,25.86,25.96,37970.0,25.86,25.96,25.86,25.96,37970.0
2020-10-15 13:00:00,25.96,26.01,25.96,26.01,46065.0,25.96,26.01,25.96,26.01,46065.0
2020-10-15 13:10:00,26.02,26.04,25.98,26.02,47375.0,26.02,26.04,25.98,26.02,47375.0
2020-10-15 13:20:00,26.04,26.04,25.99,25.99,27000.0,26.04,26.04,25.99,25.99,27000.0
2020-10-15 13:30:00,25.98,26.12,25.98,26.12,50575.0,25.98,26.12,25.98,26.12,50575.0
2020-10-15 13:40:00,26.11,26.2,26.11,26.18,54295.0,26.11,26.2,26.11,26.18,54295.0
2020-10-15 13:50:00,26.17,26.2,26.16,26.17,49895.0,26.17,26.2,26.16,26.17,49895.0
2020-10-15 14:00:00,26.17,26.23,26.17,26.23,39005.0,26.17,26.23,26.17,26.23,39005.0
2020-10-15 14:10:00,26.22,26.27,26.17,26.26,59695.0,26.22,26.27,26.17,26.26,59695.0
2020-10-15 14:20:00,26.26,26.29,26.25,26.29,74855.0,26.26,26.29,26.25,26.29,74855.0
2020-10-15 14:30:00,26.29,26.34,26.28,26.29,194850.0,26.29,26.34,26.28,26.29,194850.0
2020-10-15 14:40:00,26.29,26.31,26.24,26.25,185645.0,26.29,26.31,26.24,26.25,185645.0
2020-10-15 14:50:00,26.24,26.28,26.23,26.28,106850.0,26.24,26.28,26.23,26.28,106850.0
2020-10-15 15:00:00,26.28,26.3,26.24,26.29,100615.0,26.28,26.3,26.24,26.29,100615.0
2020-10-15 15:10:00,26.29,26.41,26.27,26.4,484570.0,26.29,26.41,26.27,26.4,484570.0
2020-10-15 15:20:00,26.39,26.5,26.38,26.48,644425.0,26.39,26.5,26.38,26.48,644425.0
2020-10-15 15:30:00,26.48,26.51,26.37,26.38,279260.0,26.48,26.51,26.37,26.38,279260.0
2020-10-15 15:40:00,26.38,26.43,26.36,26.41,185655.0,26.38,26.43,26.36,26.41,185655.0
2020-10-15 15:50:00,26.4,26.43,26.32,26.35,562865.0,26.4,26.43,26.32,26.35,562865.0
2020-10-16 09:30:00,26.44,26.56,26.32,26.49,410300.0,26.44,26.56,26.32,26.49,410300.0
2020-10-16 09:40:00,26.49,26.52,26.36,26.47,107255.0,26.49,26.52,26.36,26.47,107255.0
2020-10-16 09:50:00,26.49,26.52,26.42,26.44,88375.0,26.49,26.52,26.42,26.44,88375.0
2020-10-16 10:00:00,26.44,26.47,26.33,26.33,55950.0,26.44,26.47,26.33,26.33,55950.0
2020-10-16 10:10:00,26.33,26.45,26.33,26.45,49085.0,26.33,26.45,26.33,26.45,49085.0
2020-10-16 10:20:00,26.44,26.49,26.43,26.48,47215.0,26.44,26.49,26.43,26.48,47215.0
2020-10-16 10:30:00,26.49,26.51,26.42,26.48,34530.0,26.49,26.51,26.42,26.48,34530.0
2020-10-16 10:40:00,26.5,26.52,26.43,26.44,65420.0,26.5,26.52,26.43,26.44,65420.0
2020-10-16 10:50:00,26.43,26.54,26.43,26.53,46000.0,26.43,26.54,26.43,26.53,46000.0
2020-10-16 11:00:00,26.53,26.54,26.42,26.44,28515.0,26.53,26.54,26.42,26.44,28515.0
2020-10-16 11:10:00,26.46,26.5,26.42,26.47,84710.0,26.46,26.5,26.42,26.47,84710.0
2020-10-16 11:20:00,26.45,26.46,26.37,26.39,40605.0,26.45,26.46,26.37,26.39,40605.0
2020-10-16 11:30:00,26.37,26.44,26.37,26.4,42650.0,26.37,26.44,26.37,26.4,42650.0
2020-10-16 11:40:00,26.4,26.42,26.35,26.38,44195.0,26.4,26.42,26.35,26.38,44195.0
2020-10-16 11:50:00,26.39,26.41,26.35,26.4,43405.0,26.39,26.41,26.35,26.4,43405.0
2020-10-16 12:00:00,26.39,26.4,26.3,26.32,30050.0,26.39,26.4,26.3,26.32,30050.0
2020-10-16 12:10:00,26.32,26.37,26.28,26.36,45475.0,26.32,26.37,26.28,26.36,45475.0
2020-10-16 12:20:00,26.36,26.41,26.32,26.39,30500.0,26.36,26.41,26.32,26.39,30500.0
2020-10-16 12:30:00,26.39,26.4,26.35,26.37,30305.0,26.39,26.4,26.35,26.37,30305.0
2020-10-16 12:40:00,26.37,26.4,26.33,26.38,34110.0,26.37,26.4,26.33,26.38,34110.0
2020-10-16 12:50:00,26.37,26.39,26.35,26.38,28830.0,26.37,26.39,26.35,26.38,28830.0
2020-10-16 13:00:00,26.39,26.43,26.39,26.43,36015.0,26.39,26.43,26.39,26.43,36015.0
2020-10-16 13:10:00,26.43,26.47,26.43,26.46,43500.0,26.43,26.47,26.43,26.46,43500.0
2020-10-16 13:20:00,26.46,26.47,26.4,26.43,37000.0,26.46,26.47,26.4,26.43,37000.0
2020-10-16 13:30:00,26.42,26.43,26.39,26.39,36985.0,26.42,26.43,26.39,26.39,36985.0
2020-10-16 13:40:00,26.39,26.47,26.39,26.47,45920.0,26.39,26.47,26.39,26.47,45920.0
2020-10-16 13:50:00,26.47,26.47,26.44,26.45,34585.0,26.47,26.47,26.44,26.45,34585.0
2020-10-16 14:00:00,26.45,26.48,26.4,26.46,32145.0,26.45,26.48,26.4,26.46,32145.0
2020-10-16 14:10:00,26.45,26.48,26.45,26.48,32840.0,26.45,26.48,26.45,26.48,32840.0
2020-10-16 14:20:00,26.48,26.5,26.44,26.5,47655.0,26.48,26.5,26.44,26.5,47655.0
2020-10-16 14:30:00,26.5,26.54,26.48,26.54,69325.0,26.5,26.54,26.48,26.54,69325.0
2020-10-16 14:40:00,26.53,26.53,26.5,26.5,44930.0,26.53,26.53,26.5,26.5,44930.0
2020-10-16 14:50:00,26.51,26.58,26.51,26.55,43365.0,26.51,26.58,26.51,26.55,43365.0
2020-10-16 15:00:00,26.56,26.56,26.48,26.5,41275.0,26.56,26.56,26.48,26.5,41275.0
2020-10-16 15:10:00,26.49,26.51,26.48,26.5,36195.0,26.49,26.51,26.48,26.5,36195.0
2020-10-16 15:20:00,26.5,26.51,26.46,26.5,66435.0,26.5,26.51,26.46,26.5,66435.0
2020-10-16 15:30:00,26.5,26.5,26.44,26.48,64110.0,26.5,26.5,26.44,26.48,64110.0
2020-10-16 15:40:00,26.46,26.47,26.42,26.47,140180.0,26.46,26.47,26.42,26.47,140180.0
2020-10-16 15:50:00,26.48,26.5,26.3,26.3,461520.0,26.48,26.5,26.3,26.3,461520.0
2020-10-19 09:30:00,26.33,26.7,26.14,26.66,191615.0,26.33,26.7,26.14,26.66,191615.0
2020-10-19 09:40:00,26.66,26.7,26.56,26.56,63795.0,26.66,26.7,26.56,26.56,63795.0
2020-10-19 09:50:00,26.56,26.6,26.39,26.41,34305.0,26.56,26.6,26.39,26.41,34305.0
2020-10-19 10:00:00,26.39,26.44,26.31,26.35,62205.0,26.39,26.44,26.31,26.35,62205.0
2020-10-19 10:10:00,26.33,26.34,26.24,26.33,43930.0,26.33,26.34,26.24,26.33,43930.0
2020-10-19 10:20:00,26.31,26.5,26.3,26.49,30290.0,26.31,26.5,26.3,26.49,30290.0
2020-10-19 10:30:00,26.49,26.5,26.31,26.34,35755.0,26.49,26.5,26.31,26.34,35755.0
2020-10-19 10:40:00,26.34,26.39,26.26,26.31,36370.0,26.34,26.39,26.26,26.31,36370.0
2020-10-19 10:50:00,26.31,26.37,26.28,26.34,31500.0,26.31,26.37,26.28,26.34,31500.0
2020-10-19 11:00:00,26.37,26.4,26.36,26.39,25215.0,26.37,26.4,26.36,26.39,25215.0
2020-10-19 11:10:00,26.41,26.42,26.36,26.39,43455.0,26.41,26.42,26.36,26.39,43455.0
2020-10-19 11:20:00,26.39,26.39,26.28,26.33,51405.0,26.39,26.39,26.28,26.33,51405.0
2020-10-19 11:30:00,26.32,26.4,26.32,26.38,22000.0,26.32,26.4,26.32,26.38,22000.0
2020-10-19 11:40:00,26.4,26.4,26.31,26.33,74505.0,26.4,26.4,26.31,26.33,74505.0
2020-10-19 11:50:00,26.32,26.36,26.3,26.3,61020.0,26.32,26.36,26.3,26.3,61020.0
2020-10-19 12:00:00,26.27,26.33,26.24,26.28,54150.0,26.27,26.33,26.24,26.28,54150.0
2020-10-19 12:10:00,26.27,26.28,26.21,26.26,22050.0,26.27,26.28,26.21,26.26,22050.0
2020-10-19 12:20:00,26.27,26.28,26.22,26.24,33500.0,26.27,26.28,26.22,26.24,33500.0
2020-10-19 12:30:00,26.26,26.31,26.23,26.28,37025.0,26.26,26.31,26.23,26.28,37025.0
2020-10-19 12:40:00,26.28,26.31,26.27,26.3,17000.0,26.28,26.31,26.27,26.3,17000.0
2020-10-19 12:50:00,26.3,26.32,26.26,26.31,21210.0,26.3,26.32,26.26,26.31,21210.0
2020-10-19 13:00:00,26.31,26.31,26.25,26.26,15635.0,26.31,26.31,26.25,26.26,15635.0
2020-10-19 13:10:00,26.27,26.3,26.27,26.28,19770.0,26.27,26.3,26.27,26.28,19770.0
2020-10-19 13:20:00,26.3,26.31,26.25,26.26,16710.0,26.3,26.31,26.25,26.26,16710.0
2020-10-19 13:30:00,26.27,26.28,26.23,26.23,35000.0,26.27,26.28,26.23,26.23,35000.0
2020-10-19 13:40:00,26.23,26.25,26.16,26.17,29190.0,26.23,26.25,26.16,26.17,29190.0
2020-10-19 13:50:00,26.17,26.18,26.12,26.15,21990.0,26.17,26.18,26.12,26.15,21990.0
2020-10-19 14:00:00,26.14,26.14,26.09,26.09,24615.0,26.14,26.14,26.09,26.09,24615.0
2020-10-19 14:10:00,26.1,26.18,26.09,26.15,29100.0,26.1,26.18,26.09,26.15,29100.0
2020-10-19 14:20:00,26.14,26.19,26.14,26.18,18085.0,26.14,26.19,26.14,26.18,18085.0
2020-10-19 14:30:00,26.16,26.18,26.01,26.01,21790.0,26.16,26.18,26.01,26.01,21790.0
2020-10-19 14:40:00,26.04,26.05,25.93,25.94,39020.0,26.04,26.05,25.93,25.94,39020.0
2020-10-19 14:50:00,25.9,25.95,25.84,25.84,56830.0,25.9,25.95,25.84,25.84,56830.0
2020-10-19 15:00:00,25.84,25.87,25.78,25.83,41125.0,25.84,25.87,25.78,25.83,41125.0
2020-10-19 15:10:00,25.83,25.87,25.79,25.8,34805.0,25.83,25.87,25.79,25.8,34805.0
2020-10-19 15:20:00,25.79,25.83,25.74,25.83,75015.0,25.79,25.83,25.74,25.83,75015.0
2020-10-19 15:30:00,25.82,25.88,25.81,25.86,64690.0,25.82,25.88,25.81,25.86,64690.0
2020-10-19 15:40:00,25.87,25.89,25.82,25.86,68410.0,25.87,25.89,25.82,25.86,68410.0
2020-10-19 15:50:00,25.84,25.84,25.72,25.76,269420.0,25.84,25.84,25.72,25.76,269420.0
2020-10-20 09:30:00,26.58,26.99,26.42,26.82,671035.0,26.58,26.99,26.42,26.82,671035.0
2020-10-20 09:40:00,26.82,26.89,26.66,26.69,138600.0,26.82,26.89,26.66,26.69,138600.0
2020-10-20 09:50:00,26.66,26.7,26.44,26.68,161845.0,26.66,26.7,26.44,26.68,161845.0
2020-10-20 10:00:00,26.67,26.77,26.63,26.73,135800.0,26.67,26.77,26.63,26.73,135800.0
2020-10-20 10:10:00,26.73,26.78,26.7,26.74,95705.0,26.73,26.78,26.7,26.74,95705.0
2020-10-20 10:20:00,26.75,26.75,26.54,26.54,133945.0,26.75,26.75,26.54,26.54,133945.0
2020-10-20 10:30:00,26.56,26.67,26.56,26.65,95905.0,26.56,26.67,26.56,26.65,95905.0
2020-10-20 10:40:00,26.65,26.69,26.57,26.59,144970.0,26.65,26.69,26.57,26.59,144970.0
2020-10-20 10:50:00,26.58,26.63,26.53,26.56,174455.0,26.58,26.63,26.53,26.56,174455.0
2020-10-20 11:00:00,26.55,26.59,26.46,26.56,154950.0,26.55,26.59,26.46,26.56,154950.0
2020-10-20 11:10:00,26.56,26.75,26.56,26.74,61255.0,26.56,26.75,26.56,26.74,61255.0
2020-10-20 11:20:00,26.74,26.78,26.71,26.73,98130.0,26.74,26.78,26.71,26.73,98130.0
2020-10-20 11:30:00,26.7,26.72,26.64,26.7,74805.0,26.7,26.72,26.64,26.7,74805.0
2020-10-20 11:40:00,26.7,26.8,26.68,26.77,83470.0,26.7,26.8,26.68,26.77,83470.0
2020-10-20 11:50:00,26.76,26.77,26.71,26.77,80650.0,26.76,26.77,26.71,26.77,80650.0
2020-10-20 12:00:00,26.77,26.77,26.69,26.72,67315.0,26.77,26.77,26.69,26.72,67315.0
2020-10-20 12:10:00,26.71,26.74,26.68,26.73,55025.0,26.71,26.74,26.68,26.73,55025.0
2020-10-20 12:20:00,26.73,26.75,26.69,26.71,46865.0,26.73,26.75,26.69,26.71,46865.0
2020-10-20 12:30:00,26.72,26.74,26.62,26.67,55835.0,26.72,26.74,26.62,26.67,55835.0
2020-10-20 12:40:00,26.69,26.69,26.56,26.59,88185.0,26.69,26.69,26.56,26.59,88185.0
2020-10-20 12:50:00,26.59,26.61,26.47,26.5,84485.0,26.59,26.61,26.47,26.5,84485.0
2020-10-20 13:00:00,26.51,26.62,26.51,26.6,39700.0,26.51,26.62,26.51,26.6,39700.0
2020-10-20 13:10:00,26.59,26.71,26.58,26.68,51155.0,26.59,26.71,26.58,26.68,51155.0
2020-10-20 13:20:00,26.69,26.78,26.68,26.76,77785.0,26.69,26.78,26.68,26.76,77785.0
2020-10-20 13:30:00,26.78,26.8,26.74,26.77,95445.0,26.78,26.8,26.74,26.77,95445.0
2020-10-20 13:40:00,26.77,26.83,26.76,26.83,54020.0,26.77,26.83,26.76,26.83,54020.0
2020-10-20 13:50:00,26.81,26.81,26.73,26.76,58870.0,26.81,26.81,26.73,26.76,58870.0
2020-10-20 14:00:00,26.76,26.79,26.73,26.78,80445.0,26.76,26.79,26.73,26.78,80445.0
2020-10-20 14:10:00,26.79,26.82,26.73,26.73,86930.0,26.79,26.82,26.73,26.73,86930.0
2020-10-20 14:20:00,26.73,26.76,26.68,26.74,102805.0,26.73,26.76,26.68,26.74,102805.0
2020-10-20 14:30:00,26.72,26.78,26.72,26.75,137320.0,26.72,26.78,26.72,26.75,137320.0
2020-10-20 14:40:00,26.75,26.78,26.68,26.72,100015.0,26.75,26.78,26.68,26.72,100015.0
2020-10-20 14:50:00,26.74,26.75,26.58,26.62,153295.0,26.74,26.75,26.58,26.62,153295.0
2020-10-20 15:00:00,26.63,26.65,26.5,26.54,135025.0,26.63,26.65,26.5,26.54,135025.0
2020-10-20 15:10:00,26.54,26.54,26.4,26.49,171305.0,26.54,26.54,26.4,26.49,171305.0
2020-10-20 15:20:00,26.49,26.57,26.48,26.55,239155.0,26.49,26.57,26.48,26.55,239155.0
2020-10-20 15:30:00,26.55,26.56,26.48,26.54,308350.0,26.55,26.56,26.48,26.54,308350.0
2020-10-20 15:40:00,26.54,26.62,26.54,26.57,400665.0,26.54,26.62,26.54,26.57,400665.0
2020-10-20 15:50:00,26.55,26.59,26.49,26.49,540960.0,26.55,26.59,26.49,26.49,540960.0
2020-10-21 09:30:00,26.46,26.52,26.25,26.31,138615.0,26.46,26.52,26.25,26.31,138615.0
2020-10-21 09:40:00,26.31,26.4,26.21,26.37,40435.0,26.31,26.4,26.21,26.37,40435.0
2020-10-21 09:50:00,26.34,26.43,26.34,26.4,47230.0,26.34,26.43,26.34,26.4,47230.0
2020-10-21 10:00:00,26.39,26.41,26.22,26.23,45445.0,26.39,26.41,26.22,26.23,45445.0
2020-10-21 10:10:00,26.25,26.31,26.23,26.24,40900.0,26.25,26.31,26.23,26.24,40900.0
2020-10-21 10:20:00,26.25,26.27,26.21,26.22,39560.0,26.25,26.27,26.21,26.22,39560.0
2020-10-21 10:30:00,26.22,26.25,26.07,26.08,46200.0,26.22,26.25,26.07,26.08,46200.0
2020-10-21 10:40:00,26.08,26.12,26.01,26.01,49890.0,26.08,26.12,26.01,26.01,49890.0
2020-10-21 10:50:00,26.02,26.04,25.96,25.97,123995.0,26.02,26.04,25.96,25.97,123995.0
2020-10-21 11:00:00,25.96,26.08,25.96,26.06,38630.0,25.96,26.08,25.96,26.06,38630.0
2020-10-21 11:10:00,26.06,26.06,25.89,25.89,61290.0,26.06,26.06,25.89,25.89,61290.0
2020-10-21 11:20:00,25.91,26.04,25.89,26.04,31770.0,25.91,26.04,25.89,26.04,31770.0
2020-10-21 11:30:00,26.03,26.13,26.02,26.13,49700.0,26.03,26.13,26.02,26.13,49700.0
2020-10-21 11:40:00,26.12,26.16,26.09,26.16,42720.0,26.12,26.16,26.09,26.16,42720.0
2020-10-21 11:50:00,26.15,26.2,26.04,26.07,98330.0,26.15,26.2,26.04,26.07,98330.0
2020-10-21 12:00:00,26.09,26.09,25.98,26.03,149070.0,26.09,26.09,25.98,26.03,149070.0
2020-10-21 12:10:00,26.02,26.02,25.91,25.96,133855.0,26.02,26.02,25.91,25.96,133855.0
2020-10-21 12:20:00,25.97,26.19,25.96,26.12,88680.0,25.97,26.19,25.96,26.12,88680.0
2020-10-21 12:30:00,26.13,26.14,26.04,26.11,113550.0,26.13,26.14,26.04,26.11,113550.0
2020-10-21 12:40:00,26.12,26.13,26.02,26.02,42845.0,26.12,26.13,26.02,26.02,42845.0
2020-10-21 12:50:00,26.03,26.08,26.0,26.05,178675.0,26.03,26.08,26.0,26.05,178675.0
2020-10-21 13:00:00,26.04,26.1,26.02,26.06,99320.0,26.04,26.1,26.02,26.06,99320.0
2020-10-21 13:10:00,26.05,26.08,26.04,26.07,38175.0,26.05,26.08,26.04,26.07,38175.0
2020-10-21 13:20:00,26.07,26.15,26.06,26.12,28220.0,26.07,26.15,26.06,26.12,28220.0
2020-10-21 13:30:00,26.13,26.21,26.13,26.14,62815.0,26.13,26.21,26.13,26.14,62815.0
2020-10-21 13:40:00,26.14,26.27,26.14,26.27,29430.0,26.14,26.27,26.14,26.27,29430.0
2020-10-21 13:50:00,26.28,26.3,26.21,26.22,43075.0,26.28,26.3,26.21,26.22,43075.0
2020-10-21 14:00:00,26.23,26.26,26.15,26.18,66385.0,26.23,26.26,26.15,26.18,66385.0
2020-10-21 14:10:00,26.18,26.19,26.1,26.12,62620.0,26.18,26.19,26.1,26.12,62620.0
2020-10-21 14:20:00,26.11,26.17,26.04,26.17,53965.0,26.11,26.17,26.04,26.17,53965.0
2020-10-21 14:30:00,26.16,26.2,26.15,26.19,44090.0,26.16,26.2,26.15,26.19,44090.0
2020-10-21 14:40:00,26.19,26.23,26.12,26.23,78665.0,26.19,26.23,26.12,26.23,78665.0
2020-10-21 14:50:00,26.22,26.33,26.22,26.33,36205.0,26.22,26.33,26.22,26.33,36205.0
2020-10-21 15:00:00,26.34,26.34,26.22,26.23,58085.0,26.34,26.34,26.22,26.23,58085.0
2020-10-21 15:10:00,26.23,26.25,26.16,26.16,65880.0,26.23,26.25,26.16,26.16,65880.0
2020-10-21 15:20:00,26.18,26.27,26.17,26.2,57530.0,26.18,26.27,26.17,26.2,57530.0
2020-10-21 15:30:00,26.24,26.24,26.09,26.11,102420.0,26.24,26.24,26.09,26.11,102420.0
2020-10-21 15:40:00,26.11,26.12,26.02,26.03,124120.0,26.11,26.12,26.02,26.03,124120.0
2020-10-21 15:50:00,26.02,26.07,25.98,25.99,345715.0,26.02,26.07,25.98,25.99,345715.0
2020-10-22 09:30:00,26.07,26.13,25.91,26.09,85945.0,26.07,26.13,25.91,26.09,85945.0
2020-10-22 09:40:00,26.1,26.12,25.96,26.04,33925.0,26.1,26.12,25.96,26.04,33925.0
2020-10-22 09:50:00,26.03,26.09,25.97,25.97,34415.0,26.03,26.09,25.97,25.97,34415.0
2020-10-22 10:00:00,25.97,26.01,25.85,25.86,33065.0,25.97,26.01,25.85,25.86,33065.0
2020-10-22 10:10:00,25.86,25.86,25.65,25.65,98885.0,25.86,25.86,25.65,25.65,98885.0
2020-10-22 10:20:00,25.64,25.68,25.53,25.57,109940.0,25.64,25.68,25.53,25.57,109940.0
2020-10-22 10:30:00,25.58,25.58,25.43,25.43,103870.0,25.58,25.58,25.43,25.43,103870.0
2020-10-22 10:40:00,25.42,25.48,25.35,25.48,121230.0,25.42,25.48,25.35,25.48,121230.0
2020-10-22 10:50:00,25.49,25.66,25.45,25.66,57450.0,25.49,25.66,25.45,25.66,57450.0
2020-10-22 11:00:00,25.66,25.77,25.66,25.7,64545.0,25.66,25.77,25.66,25.7,64545.0
2020-10-22 11:10:00,25.65,25.8,25.65,25.76,32500.0,25.65,25.8,25.65,25.76,32500.0
2020-10-22 11:20:00,25.78,25.81,25.72,25.76,22080.0,25.78,25.81,25.72,25.76,22080.0
2020-10-22 11:30:00,25.79,25.83,25.75,25.77,10205.0,25.79,25.83,25.75,25.77,10205.0
2020-10-22 11:40:00,25.76,25.81,25.75,25.8,23290.0,25.76,25.81,25.75,25.8,23290.0
2020-10-22 11:50:00,25.8,25.85,25.78,25.78,39525.0,25.8,25.85,25.78,25.78,39525.0
2020-10-22 12:00:00,25.78,25.81,25.74,25.78,11750.0,25.78,25.81,25.74,25.78,11750.0
2020-10-22 12:10:00,25.82,25.82,25.67,25.67,80330.0,25.82,25.82,25.67,25.67,80330.0
2020-10-22 12:20:00,25.68,25.71,25.65,25.67,9585.0,25.68,25.71,25.65,25.67,9585.0
2020-10-22 12:30:00,25.66,25.66,25.54,25.58,59035.0,25.66,25.66,25.54,25.58,59035.0
2020-10-22 12:40:00,25.58,25.6,25.52,25.6,48960.0,25.58,25.6,25.52,25.6,48960.0
2020-10-22 12:50:00,25.58,25.63,25.54,25.63,72840.0,25.58,25.63,25.54,25.63,72840.0
2020-10-22 13:00:00,25.63,25.67,25.62,25.66,25130.0,25.63,25.67,25.62,25.66,25130.0
2020-10-22 13:10:00,25.67,25.73,25.64,25.71,34825.0,25.67,25.73,25.64,25.71,34825.0
2020-10-22 13:20:00,25.7,25.71,25.59,25.71,68850.0,25.7,25.71,25.59,25.71,68850.0
2020-10-22 13:30:00,25.71,25.71,25.65,25.71,23000.0,25.71,25.71,25.65,25.71,23000.0
2020-10-22 13:40:00,25.7,25.73,25.69,25.72,47070.0,25.7,25.73,25.69,25.72,47070.0
2020-10-22 13:50:00,25.73,25.79,25.72,25.74,31875.0,25.73,25.79,25.72,25.74,31875.0
2020-10-22 14:00:00,25.76,25.78,25.7,25.7,16165.0,25.76,25.78,25.7,25.7,16165.0
2020-10-22 14:10:00,25.71,25.78,25.69,25.76,19605.0,25.71,25.78,25.69,25.76,19605.0
2020-10-22 14:20:00,25.76,25.79,25.74,25.78,16250.0,25.76,25.79,25.74,25.78,16250.0
2020-10-22 14:30:00,25.77,25.8,25.74,25.75,12940.0,25.77,25.8,25.74,25.75,12940.0
2020-10-22 14:40:00,25.77,25.77,25.73,25.73,13545.0,25.77,25.77,25.73,25.73,13545.0
2020-10-22 14:50:00,25.71,25.76,25.68,25.68,20000.0,25.71,25.76,25.68,25.68,20000.0
2020-10-22 15:00:00,25.68,25.71,25.67,25.68,41225.0,25.68,25.71,25.67,25.68,41225.0
2020-10-22 15:10:00,25.69,25.69,25.66,25.69,26940.0,25.69,25.69,25.66,25.69,26940.0
2020-10-22 15:20:00,25.69,25.73,25.69,25.72,45495.0,25.69,25.73,25.69,25.72,45495.0
2020-10-22 15:30:00,25.72,25.77,25.69,25.69,39890.0,25.72,25.77,25.69,25.69,39890.0
2020-10-22 15:40:00,25.7,25.74,25.67,25.69,87605.0,25.7,25.74,25.67,25.69,87605.0
2020-10-22 15:50:00,25.7,25.71,25.63,25.64,232880.0,25.7,25.71,25.63,25.64,232880.0
2020-10-23 09:30:00,25.62,25.73,25.55,25.7,165550.0,25.62,25.73,25.55,25.7,165550.0
2020-10-23 09:40:00,25.68,25.7,25.54,25.55,210580.0,25.68,25.7,25.54,25.55,210580.0
2020-10-23 09:50:00,25.54,25.66,25.52,25.6,137795.0,25.54,25.66,25.52,25.6,137795.0
2020-10-23 10:00:00,25.64,25.64,25.58,25.58,216145.0,25.64,25.64,25.58,25.58,216145.0
2020-10-23 10:10:00,25.58,25.82,25.56,25.82,57510.0,25.58,25.82,25.56,25.82,57510.0
2020-10-23 10:20:00,25.8,25.85,25.68,25.72,122295.0,25.8,25.85,25.68,25.72,122295.0
2020-10-23 10:30:00,25.72,25.81,25.7,25.77,122920.0,25.72,25.81,25.7,25.77,122920.0
2020-10-23 10:40:00,25.79,25.8,25.73,25.76,44435.0,25.79,25.8,25.73,25.76,44435.0
2020-10-23 10:50:00,25.76,25.79,25.69,25.78,68190.0,25.76,25.79,25.69,25.78,68190.0
2020-10-23 11:00:00,25.75,25.8,25.74,25.78,37545.0,25.75,25.8,25.74,25.78,37545.0
2020-10-23 11:10:00,25.76,25.83,25.74,25.74,70000.0,25.76,25.83,25.74,25.74,70000.0
2020-10-23 11:20:00,25.74,25.77,25.66,25.67,41935.0,25.74,25.77,25.66,25.67,41935.0
2020-10-23 11:30:00,25.67,25.7,25.62,25.63,27300.0,25.67,25.7,25.62,25.63,27300.0
2020-10-23 11:40:00,25.63,25.69,25.61,25.62,90260.0,25.63,25.69,25.61,25.62,90260.0
2020-10-23 11:50:00,25.62,25.73,25.62,25.72,18500.0,25.62,25.73,25.62,25.72,18500.0
2020-10-23 12:00:00,25.71,25.75,25.69,25.73,20350.0,25.71,25.75,25.69,25.73,20350.0
2020-10-23 12:10:00,25.73,25.75,25.67,25.7,24500.0,25.73,25.75,25.67,25.7,24500.0
2020-10-23 12:20:00,25.71,25.73,25.66,25.71,20100.0,25.71,25.73,25.66,25.71,20100.0
2020-10-23 12:30:00,25.72,25.75,25.7,25.74,24910.0,25.72,25.75,25.7,25.74,24910.0
2020-10-23 12:40:00,25.74,25.78,25.74,25.77,35440.0,25.74,25.78,25.74,25.77,35440.0
2020-10-23 12:50:00,25.77,25.8,25.75,25.76,18585.0,25.77,25.8,25.75,25.76,18585.0
2020-10-23 13:00:00,25.76,25.83,25.76,25.82,17785.0,25.76,25.83,25.76,25.82,17785.0
2020-10-23 13:10:00,25.82,25.82,25.74,25.78,42565.0,25.82,25.82,25.74,25.78,42565.0
2020-10-23 13:20:00,25.78,25.82,25.78,25.81,23975.0,25.78,25.82,25.78,25.81,23975.0
2020-10-23 13:30:00,25.82,25.83,25.79,25.8,21500.0,25.82,25.83,25.79,25.8,21500.0
2020-10-23 13:40:00,25.79,25.82,25.77,25.82,44190.0,25.79,25.82,25.77,25.82,44190.0
2020-10-23 13:50:00,25.82,25.86,25.81,25.84,41730.0,25.82,25.86,25.81,25.84,41730.0
2020-10-23 14:00:00,25.83,25.86,25.83,25.84,18500.0,25.83,25.86,25.83,25.84,18500.0
2020-10-23 14:10:00,25.85,25.86,25.83,25.85,31955.0,25.85,25.86,25.83,25.85,31955.0
2020-10-23 14:20:00,25.85,25.85,25.83,25.85,51310.0,25.85,25.85,25.83,25.85,51310.0
2020-10-23 14:30:00,25.85,25.86,25.84,25.84,36465.0,25.85,25.86,25.84,25.84,36465.0
2020-10-23 14:40:00,25.84,25.89,25.84,25.88,48750.0,25.84,25.89,25.84,25.88,48750.0
2020-10-23 14:50:00,25.89,25.92,25.87,25.88,72175.0,25.89,25.92,25.87,25.88,72175.0
2020-10-23 15:00:00,25.89,25.92,25.88,25.9,49405.0,25.89,25.92,25.88,25.9,49405.0
2020-10-23 15:10:00,25.91,26.0,25.9,25.96,77560.0,25.91,26.0,25.9,25.96,77560.0
2020-10-23 15:20:00,25.95,26.0,25.95,25.99,92295.0,25.95,26.0,25.95,25.99,92295.0
2020-10-23 15:30:00,25.99,26.02,25.97,26.02,138630.0,25.99,26.02,25.97,26.02,138630.0
2020-10-23 15:40:00,26.01,26.03,25.99,26.01,110265.0,26.01,26.03,25.99,26.01,110265.0
2020-10-23 15:50:00,26.0,26.08,25.99,26.07,376175.0,26.0,26.08,25.99,26.07,376175.0
2020-10-26 09:30:00,25.83,26.1,25.79,26.06,285200.0,25.83,26.1,25.79,26.06,285200.0
2020-10-26 09:40:00,26.09,26.14,25.9,25.93,162400.0,26.09,26.14,25.9,25.93,162400.0
2020-10-26 09:50:00,25.91,25.96,25.74,25.8,53340.0,25.91,25.96,25.74,25.8,53340.0
2020-10-26 10:00:00,25.77,25.84,25.6,25.6,80375.0,25.77,25.84,25.6,25.6,80375.0
2020-10-26 10:10:00,25.62,25.62,25.48,25.51,47130.0,25.62,25.62,25.48,25.51,47130.0
2020-10-26 10:20:00,25.49,25.51,25.3,25.31,62260.0,25.49,25.51,25.3,25.31,62260.0
2020-10-26 10:30:00,25.31,25.33,25.22,25.33,167540.0,25.31,25.33,25.22,25.33,167540.0
2020-10-26 10:40:00,25.31,25.31,25.17,25.2,77990.0,25.31,25.31,25.17,25.2,77990.0
2020-10-26 10:50:00,25.2,25.2,25.0,25.04,538035.0,25.2,25.2,25.0,25.04,538035.0
2020-10-26 11:00:00,25.0,25.02,24.81,24.86,102005.0,25.0,25.02,24.81,24.86,102005.0
2020-10-26 11:10:00,24.88,24.94,24.77,24.8,70325.0,24.88,24.94,24.77,24.8,70325.0
2020-10-26 11:20:00,24.81,24.92,24.81,24.88,57415.0,24.81,24.92,24.81,24.88,57415.0
2020-10-26 11:30:00,24.88,24.91,24.82,24.89,131035.0,24.88,24.91,24.82,24.89,131035.0
2020-10-26 11:40:00,24.9,24.91,24.8,24.89,47245.0,24.9,24.91,24.8,24.89,47245.0
2020-10-26 11:50:00,24.88,24.95,24.83,24.83,192285.0,24.88,24.95,24.83,24.83,192285.0
2020-10-26 12:00:00,24.84,24.91,24.82,24.9,114340.0,24.84,24.91,24.82,24.9,114340.0
2020-10-26 12:10:00,24.91,24.97,24.89,24.93,96865.0,24.91,24.97,24.89,24.93,96865.0
2020-10-26 12:20:00,24.94,24.94,24.87,24.92,60915.0,24.94,24.94,24.87,24.92,60915.0
2020-10-26 12:30:00,24.91,24.91,24.73,24.75,85635.0,24.91,24.91,24.73,24.75,85635.0
2020-10-26 12:40:00,24.73,24.77,24.66,24.66,87885.0,24.73,24.77,24.66,24.66,87885.0
2020-10-26 12:50:00,24.67,24.72,24.62,24.68,265615.0,24.67,24.72,24.62,24.68,265615.0
2020-10-26 13:00:00,24.68,24.69,24.61,24.64,494590.0,24.68,24.69,24.61,24.64,494590.0
2020-10-26 13:10:00,24.66,24.7,24.62,24.63,130825.0,24.66,24.7,24.62,24.63,130825.0
2020-10-26 13:20:00,24.64,24.64,24.52,24.53,40785.0,24.64,24.64,24.52,24.53,40785.0
2020-10-26 13:30:00,24.53,24.56,24.44,24.56,52460.0,24.53,24.56,24.44,24.56,52460.0
2020-10-26 13:40:00,24.55,24.56,24.5,24.55,105590.0,24.55,24.56,24.5,24.55,105590.0
2020-10-26 13:50:00,24.54,24.6,24.53,24.58,69820.0,24.54,24.6,24.53,24.58,69820.0
2020-10-26 14:00:00,24.55,24.58,24.52,24.52,61355.0,24.55,24.58,24.52,24.52,61355.0
2020-10-26 14:10:00,24.52,24.55,24.48,24.54,40130.0,24.52,24.55,24.48,24.54,40130.0
2020-10-26 14:20:00,24.53,24.67,24.52,24.66,58640.0,24.53,24.67,24.52,24.66,58640.0
2020-10-26 14:30:00,24.66,24.66,24.6,24.64,79875.0,24.66,24.66,24.6,24.64,79875.0
2020-10-26 14:40:00,24.65,24.68,24.59,24.59,51740.0,24.65,24.68,24.59,24.59,51740.0
2020-10-26 14:50:00,24.61,24.66,24.53,24.63,95605.0,24.61,24.66,24.53,24.63,95605.0
2020-10-26 15:00:00,24.61,24.7,24.59,24.59,61400.0,24.61,24.7,24.59,24.59,61400.0
2020-10-26 15:10:00,24.62,24.7,24.56,24.65,75765.0,24.62,24.7,24.56,24.65,75765.0
2020-10-26 15:20:00,24.65,24.69,24.63,24.63,58690.0,24.65,24.69,24.63,24.63,58690.0
2020-10-26 15:30:00,24.64,24.68,24.59,24.6,107155.0,24.64,24.68,24.59,24.6,107155.0
2020-10-26 15:40:00,24.6,24.65,24.56,24.59,136835.0,24.6,24.65,24.56,24.59,136835.0
2020-10-26 15:50:00,24.6,24.66,24.58,24.64,467705.0,24.6,24.66,24.58,24.64,467705.0
2020-10-27 09:30:00,24.94,24.97,24.85,24.85,145640.0,24.94,24.97,24.85,24.85,145640.0
2020-10-27 09:40:00,24.83,24.9,24.75,24.8,103050.0,24.83,24.9,24.75,24.8,103050.0
2020-10-27 09:50:00,24.83,24.98,24.8,24.9,116225.0,24.83,24.98,24.8,24.9,116225.0
2020-10-27 10:00:00,24.89,24.98,24.84,24.95,105410.0,24.89,24.98,24.84,24.95,105410.0
2020-10-27 10:10:00,24.93,24.95,24.7,24.71,101440.0,24.93,24.95,24.7,24.71,101440.0
2020-10-27 10:20:00,24.7,24.81,24.7,24.78,52220.0,24.7,24.81,24.7,24.78,52220.0
2020-10-27 10:30:00,24.8,24.89,24.78,24.85,67190.0,24.8,24.89,24.78,24.85,67190.0
2020-10-27 10:40:00,24.84,24.88,24.78,24.88,66500.0,24.84,24.88,24.78,24.88,66500.0
2020-10-27 10:50:00,24.88,25.0,24.87,24.98,207315.0,24.88,25.0,24.87,24.98,207315.0
2020-10-27 11:00:00,24.99,25.05,24.98,25.02,116810.0,24.99,25.05,24.98,25.02,116810.0
2020-10-27 11:10:00,25.02,25.07,25.0,25.03,134175.0,25.02,25.07,25.0,25.03,134175.0
2020-10-27 11:20:00,25.03,25.05,24.98,24.99,78170.0,25.03,25.05,24.98,24.99,78170.0
2020-10-27 11:30:00,24.99,25.0,24.91,24.95,78465.0,24.99,25.0,24.91,24.95,78465.0
2020-10-27 11:40:00,24.95,24.99,24.91,24.92,78635.0,24.95,24.99,24.91,24.92,78635.0
2020-10-27 11:50:00,24.93,25.05,24.92,25.03,87170.0,24.93,25.05,24.92,25.03,87170.0
2020-10-27 12:00:00,25.04,25.11,25.03,25.09,568225.0,25.04,25.11,25.03,25.09,568225.0
2020-10-27 12:10:00,25.09,25.1,25.05,25.1,161200.0,25.09,25.1,25.05,25.1,161200.0
2020-10-27 12:20:00,25.09,25.12,25.07,25.12,167325.0,25.09,25.12,25.07,25.12,167325.0
2020-10-27 12:30:00,25.12,25.12,25.0,25.04,65035.0,25.12,25.12,25.0,25.04,65035.0
2020-10-27 12:40:00,25.05,25.05,24.95,24.97,59795.0,25.05,25.05,24.95,24.97,59795.0
2020-10-27 12:50:00,24.96,25.01,24.95,24.98,45875.0,24.96,25.01,24.95,24.98,45875.0
2020-10-27 13:00:00,24.99,25.0,24.94,24.95,38200.0,24.99,25.0,24.94,24.95,38200.0
2020-10-27 13:10:00,24.97,24.98,24.89,24.9,49105.0,24.97,24.98,24.89,24.9,49105.0
2020-10-27 13:20:00,24.91,24.93,24.88,24.91,50620.0,24.91,24.93,24.88,24.91,50620.0
2020-10-27 13:30:00,24.9,24.96,24.89,24.95,70690.0,24.9,24.96,24.89,24.95,70690.0
2020-10-27 13:40:00,24.95,24.99,24.95,24.96,24215.0,24.95,24.99,24.95,24.96,24215.0
2020-10-27 13:50:00,24.96,24.98,24.95,24.97,43955.0,24.96,24.98,24.95,24.97,43955.0
2020-10-27 14:00:00,24.98,24.98,24.92,24.97,40980.0,24.98,24.98,24.92,24.97,40980.0
2020-10-27 14:10:00,24.95,24.97,24.89,24.91,44835.0,24.95,24.97,24.89,24.91,44835.0
2020-10-27 14:20:00,24.9,24.93,24.89,24.9,62915.0,24.9,24.93,24.89,24.9,62915.0
2020-10-27 14:30:00,24.9,24.91,24.85,24.86,67390.0,24.9,24.91,24.85,24.86,67390.0
2020-10-27 14:40:00,24.86,24.9,24.83,24.87,48120.0,24.86,24.9,24.83,24.87,48120.0
2020-10-27 14:50:00,24.87,24.89,24.85,24.85,45270.0,24.87,24.89,24.85,24.85,45270.0
2020-10-27 15:00:00,24.86,24.86,24.81,24.83,56340.0,24.86,24.86,24.81,24.83,56340.0
2020-10-27 15:10:00,24.82,24.84,24.8,24.83,61300.0,24.82,24.84,24.8,24.83,61300.0
2020-10-27 15:20:00,24.83,24.86,24.8,24.83,99090.0,24.83,24.86,24.8,24.83,99090.0
2020-10-27 15:30:00,24.83,24.86,24.79,24.85,110810.0,24.83,24.86,24.79,24.85,110810.0
2020-10-27 15:40:00,24.86,24.87,24.81,24.85,150055.0,24.86,24.87,24.81,24.85,150055.0
2020-10-27 15:50:00,24.84,24.85,24.78,24.84,610350.0,24.84,24.85,24.78,24.84,610350.0
2020-10-28 09:30:00,24.62,24.63,24.17,24.25,204990.0,24.62,24.63,24.17,24.25,204990.0
2020-10-28 09:40:00,24.24,24.28,24.13,24.19,118015.0,24.24,24.28,24.13,24.19,118015.0
2020-10-28 09:50:00,24.17,24.22,24.05,24.17,84745.0,24.17,24.22,24.05,24.17,84745.0
2020-10-28 10:00:00,24.17,24.19,23.94,24.07,145625.0,24.17,24.19,23.94,24.07,145625.0
2020-10-28 10:10:00,24.05,24.06,23.92,23.99,126330.0,24.05,24.06,23.92,23.99,126330.0
2020-10-28 10:20:00,24.0,24.02,23.88,23.93,112855.0,24.0,24.02,23.88,23.93,112855.0
2020-10-28 10:30:00,23.93,24.04,23.89,23.98,43780.0,23.93,24.04,23.89,23.98,43780.0
2020-10-28 10:40:00,23.97,24.01,23.88,23.9,55905.0,23.97,24.01,23.88,23.9,55905.0
2020-10-28 10:50:00,23.9,24.05,23.82,24.05,266765.0,23.9,24.05,23.82,24.05,266765.0
2020-10-28 11:00:00,24.02,24.1,23.94,23.96,205375.0,24.02,24.1,23.94,23.96,205375.0
2020-10-28 11:10:00,23.96,23.99,23.88,23.88,79345.0,23.96,23.99,23.88,23.88,79345.0
2020-10-28 11:20:00,23.9,23.93,23.81,23.86,71970.0,23.9,23.93,23.81,23.86,71970.0
2020-10-28 11:30:00,23.86,23.87,23.79,23.82,44240.0,23.86,23.87,23.79,23.82,44240.0
2020-10-28 11:40:00,23.82,23.91,23.8,23.86,65850.0,23.82,23.91,23.8,23.86,65850.0
2020-10-28 11:50:00,23.85,23.94,23.83,23.88,41285.0,23.85,23.94,23.83,23.88,41285.0
2020-10-28 12:00:00,23.87,23.88,23.83,23.86,42980.0,23.87,23.88,23.83,23.86,42980.0
2020-10-28 12:10:00,23.85,23.92,23.84,23.88,63550.0,23.85,23.92,23.84,23.88,63550.0
2020-10-28 12:20:00,23.89,23.89,23.84,23.86,40400.0,23.89,23.89,23.84,23.86,40400.0
2020-10-28 12:30:00,23.85,23.97,23.85,23.92,205290.0,23.85,23.97,23.85,23.92,205290.0
2020-10-28 12:40:00,23.9,23.95,23.89,23.92,66460.0,23.9,23.95,23.89,23.92,66460.0
2020-10-28 12:50:00,23.92,23.96,23.91,23.93,101110.0,23.92,23.96,23.91,23.93,101110.0
2020-10-28 13:00:00,23.92,23.97,23.91,23.92,83200.0,23.92,23.97,23.91,23.92,83200.0
2020-10-28 13:10:00,23.92,23.97,23.89,23.97,101665.0,23.92,23.97,23.89,23.97,101665.0
2020-10-28 13:20:00,23.96,23.98,23.93,23.97,66430.0,23.96,23.98,23.93,23.97,66430.0
2020-10-28 13:30:00,23.98,24.03,23.95,24.01,125485.0,23.98,24.03,23.95,24.01,125485.0
2020-10-28 13:40:00,24.01,24.04,23.98,24.02,74700.0,24.01,24.04,23.98,24.02,74700.0
2020-10-28 13:50:00,24.03,24.03,23.97,23.99,98235.0,24.03,24.03,23.97,23.99,98235.0
2020-10-28 14:00:00,23.98,24.0,23.92,23.94,110880.0,23.98,24.0,23.92,23.94,110880.0
2020-10-28 14:10:00,23.93,23.93,23.85,23.88,57790.0,23.93,23.93,23.85,23.88,57790.0
2020-10-28 14:20:00,23.9,23.97,23.89,23.94,107315.0,23.9,23.97,23.89,23.94,107315.0
2020-10-28 14:30:00,23.95,23.97,23.89,23.9,81480.0,23.95,23.97,23.89,23.9,81480.0
2020-10-28 14:40:00,23.89,23.93,23.88,23.91,56450.0,23.89,23.93,23.88,23.91,56450.0
2020-10-28 14:50:00,23.9,23.98,23.84,23.94,98840.0,23.9,23.98,23.84,23.94,98840.0
2020-10-28 15:00:00,23.94,23.95,23.88,23.89,134400.0,23.94,23.95,23.88,23.89,134400.0
2020-10-28 15:10:00,23.91,23.95,23.87,23.92,99795.0,23.91,23.95,23.87,23.92,99795.0
2020-10-28 15:20:00,23.92,24.04,23.91,23.98,92610.0,23.92,24.04,23.91,23.98,92610.0
2020-10-28 15:30:00,23.97,24.03,23.91,23.92,131840.0,23.97,24.03,23.91,23.92,131840.0
2020-10-28 15:40:00,23.92,23.94,23.86,23.89,149945.0,23.92,23.94,23.86,23.89,149945.0
2020-10-28 15:50:00,23.87,23.92,23.77,23.8,515720.0,23.87,23.92,23.77,23.8,515720.0
2020-10-29 09:30:00,23.95,24.19,23.84,23.99,198810.0,23.95,24.19,23.84,23.99,198810.0
2020-10-29 09:40:00,23.97,24.05,23.84,23.94,49205.0,23.97,24.05,23.84,23.94,49205.0
2020-10-29 09:50:00,23.94,24.06,23.81,23.81,110225.0,23.94,24.06,23.81,23.81,110225.0
2020-10-29 10:00:00,23.86,23.95,23.8,23.85,76770.0,23.86,23.95,23.8,23.85,76770.0
2020-10-29 10:10:00,23.85,23.91,23.73,23.88,117555.0,23.85,23.91,23.73,23.88,117555.0
2020-10-29 10:20:00,23.87,23.94,23.86,23.89,50870.0,23.87,23.94,23.86,23.89,50870.0
2020-10-29 10:30:00,23.89,23.92,23.73,23.79,70365.0,23.89,23.92,23.73,23.79,70365.0
2020-10-29 10:40:00,23.79,23.86,23.79,23.82,52780.0,23.79,23.86,23.79,23.82,52780.0
2020-10-29 10:50:00,23.85,23.9,23.78,23.88,36530.0,23.85,23.9,23.78,23.88,36530.0
2020-10-29 11:00:00,23.89,23.93,23.83,23.83,197560.0,23.89,23.93,23.83,23.83,197560.0
2020-10-29 11:10:00,23.83,23.92,23.83,23.91,92845.0,23.83,23.92,23.83,23.91,92845.0
2020-10-29 11:20:00,23.9,23.91,23.88,23.89,100840.0,23.9,23.91,23.88,23.89,100840.0
2020-10-29 11:30:00,23.89,23.9,23.82,23.87,159125.0,23.89,23.9,23.82,23.87,159125.0
2020-10-29 11:40:00,23.87,23.87,23.75,23.77,137990.0,23.87,23.87,23.75,23.77,137990.0
2020-10-29 11:50:00,23.77,23.83,23.75,23.81,103995.0,23.77,23.83,23.75,23.81,103995.0
2020-10-29 12:00:00,23.81,23.82,23.76,23.8,73985.0,23.81,23.82,23.76,23.8,73985.0
2020-10-29 12:10:00,23.81,23.83,23.79,23.82,86550.0,23.81,23.83,23.79,23.82,86550.0
2020-10-29 12:20:00,23.82,23.83,23.79,23.83,57465.0,23.82,23.83,23.79,23.83,57465.0
2020-10-29 12:30:00,23.82,23.86,23.81,23.85,35915.0,23.82,23.86,23.81,23.85,35915.0
2020-10-29 12:40:00,23.85,23.9,23.84,23.89,63195.0,23.85,23.9,23.84,23.89,63195.0
2020-10-29 12:50:00,23.88,23.88,23.8,23.81,33325.0,23.88,23.88,23.8,23.81,33325.0
2020-10-29 13:00:00,23.82,23.85,23.8,23.81,39835.0,23.82,23.85,23.8,23.81,39835.0
2020-10-29 13:10:00,23.81,23.81,23.77,23.77,44550.0,23.81,23.81,23.77,23.77,44550.0
2020-10-29 13:20:00,23.77,23.84,23.77,23.81,61675.0,23.77,23.84,23.77,23.81,61675.0
2020-10-29 13:30:00,23.81,23.82,23.77,23.77,43970.0,23.81,23.82,23.77,23.77,43970.0
2020-10-29 13:40:00,23.78,23.78,23.74,23.76,29880.0,23.78,23.78,23.74,23.76,29880.0
2020-10-29 13:50:00,23.76,23.8,23.72,23.79,50380.0,23.76,23.8,23.72,23.79,50380.0
2020-10-29 14:00:00,23.8,23.83,23.78,23.8,89790.0,23.8,23.83,23.78,23.8,89790.0
2020-10-29 14:10:00,23.81,23.84,23.8,23.83,82030.0,23.81,23.84,23.8,23.83,82030.0
2020-10-29 14:20:00,23.83,23.9,23.83,23.88,179020.0,23.83,23.9,23.83,23.88,179020.0
2020-10-29 14:30:00,23.88,23.88,23.8,23.81,81060.0,23.88,23.88,23.8,23.81,81060.0
2020-10-29 14:40:00,23.81,23.82,23.74,23.74,56060.0,23.81,23.82,23.74,23.74,56060.0
2020-10-29 14:50:00,23.74,23.76,23.68,23.74,195340.0,23.74,23.76,23.68,23.74,195340.0
2020-10-29 15:00:00,23.74,23.81,23.7,23.75,122500.0,23.74,23.81,23.7,23.75,122500.0
2020-10-29 15:10:00,23.77,23.81,23.72,23.8,95585.0,23.77,23.81,23.72,23.8,95585.0
2020-10-29 15:20:00,23.79,23.81,23.74,23.74,108380.0,23.79,23.81,23.74,23.74,108380.0
2020-10-29 15:30:00,23.74,23.76,23.68,23.74,139550.0,23.74,23.76,23.68,23.74,139550.0
2020-10-29 15:40:00,23.75,23.81,23.73,23.79,455410.0,23.75,23.81,23.73,23.79,455410.0
2020-10-29 15:50:00,23.78,23.79,23.6,23.6,650180.0,23.78,23.79,23.6,23.6,650180.0
2020-10-30 09:30:00,23.6,23.62,22.74,22.75,510530.0,23.6,23.62,22.74,22.75,510530.0
2020-10-30 09:40:00,22.78,23.0,22.24,22.38,964345.0,22.78,23.0,22.24,22.38,964345.0
2020-10-30 09:50:00,22.4,22.7,21.68,21.75,941405.0,22.4,22.7,21.68,21.75,941405.0
2020-10-30 10:00:00,21.71,22.27,21.6,22.06,1474240.0,21.71,22.27,21.6,22.06,1474240.0
2020-10-30 10:10:00,22.06,22.16,21.84,21.84,359830.0,22.06,22.16,21.84,21.84,359830.0
2020-10-30 10:20:00,21.88,21.99,21.76,21.79,534735.0,21.88,21.99,21.76,21.79,534735.0
2020-10-30 10:30:00,21.77,21.85,21.61,21.67,665025.0,21.77,21.85,21.61,21.67,665025.0
2020-10-30 10:40:00,21.66,21.82,21.64,21.73,487320.0,21.66,21.82,21.64,21.73,487320.0
2020-10-30 10:50:00,21.73,21.75,21.51,21.6,422325.0,21.73,21.75,21.51,21.6,422325.0
2020-10-30 11:00:00,21.58,21.68,21.51,21.52,280640.0,21.58,21.68,21.51,21.52,280640.0
2020-10-30 11:10:00,21.53,21.61,21.41,21.5,478665.0,21.53,21.61,21.41,21.5,478665.0
2020-10-30 11:20:00,21.49,21.58,21.38,21.39,298665.0,21.49,21.58,21.38,21.39,298665.0
2020-10-30 11:30:00,21.38,21.58,21.35,21.47,561470.0,21.38,21.58,21.35,21.47,561470.0
2020-10-30 11:40:00,21.47,21.61,21.46,21.61,263855.0,21.47,21.61,21.46,21.61,263855.0
2020-10-30 11:50:00,21.6,21.72,21.55,21.69,282850.0,21.6,21.72,21.55,21.69,282850.0
2020-10-30 12:00:00,21.68,21.88,21.66,21.86,247005.0,21.68,21.88,21.66,21.86,247005.0
2020-10-30 12:10:00,21.86,22.05,21.86,22.0,214430.0,21.86,22.05,21.86,22.0,214430.0
2020-10-30 12:20:00,22.0,22.3,22.0,22.25,191720.0,22.0,22.3,22.0,22.25,191720.0
2020-10-30 12:30:00,22.27,22.3,22.05,22.2,747840.0,22.27,22.3,22.05,22.2,747840.0
2020-10-30 12:40:00,22.21,22.27,22.08,22.09,169920.0,22.21,22.27,22.08,22.09,169920.0
2020-10-30 12:50:00,22.09,22.09,21.84,21.87,608030.0,22.09,22.09,21.84,21.87,608030.0
2020-10-30 13:00:00,21.88,21.95,21.76,21.83,204790.0,21.88,21.95,21.76,21.83,204790.0
2020-10-30 13:10:00,21.84,21.93,21.7,21.72,131360.0,21.84,21.93,21.7,21.72,131360.0
2020-10-30 13:20:00,21.69,21.89,21.66,21.88,167025.0,21.69,21.89,21.66,21.88,167025.0
2020-10-30 13:30:00,21.87,21.94,21.79,21.84,82745.0,21.87,21.94,21.79,21.84,82745.0
2020-10-30 13:40:00,21.82,21.9,21.8,21.89,84225.0,21.82,21.9,21.8,21.89,84225.0
2020-10-30 13:50:00,21.9,21.97,21.89,21.96,86915.0,21.9,21.97,21.89,21.96,86915.0
2020-10-30 14:00:00,21.94,22.0,21.86,21.98,141010.0,21.94,22.0,21.86,21.98,141010.0
2020-10-30 14:10:00,21.98,21.99,21.92,21.97,67400.0,21.98,21.99,21.92,21.97,67400.0
2020-10-30 14:20:00,21.97,21.99,21.74,21.77,129635.0,21.97,21.99,21.74,21.77,129635.0
2020-10-30 14:30:00,21.76,21.86,21.76,21.86,124615.0,21.76,21.86,21.76,21.86,124615.0
2020-10-30 14:40:00,21.85,21.91,21.78,21.91,76965.0,21.85,21.91,21.78,21.91,76965.0
2020-10-30 14:50:00,21.91,22.13,21.84,22.11,248700.0,21.91,22.13,21.84,22.11,248700.0
2020-10-30 15:00:00,22.09,22.13,22.02,22.07,152425.0,22.09,22.13,22.02,22.07,152425.0
2020-10-30 15:10:00,22.06,22.24,22.04,22.22,427490.0,22.06,22.24,22.04,22.22,427490.0
2020-10-30 15:20:00,22.22,22.27,22.2,22.21,379820.0,22.22,22.27,22.2,22.21,379820.0
2020-10-30 15:30:00,22.21,22.21,21.97,22.06,685050.0,22.21,22.21,21.97,22.06,685050.0
2020-10-30 15:40:00,22.08,22.08,21.95,22.01,521625.0,22.08,22.08,21.95,22.01,521625.0
2020-10-30 15:50:00,22.01,22.13,21.85,22.07,1667150.0,22.01,22.13,21.85,22.07,1667150.0
2020-11-02 09:30:00,22.2,22.29,21.99,22.16,302765.0,22.2,22.29,21.99,22.16,302765.0
2020-11-02 09:40:00,22.19,22.25,22.03,22.13,95300.0,22.19,22.25,22.03,22.13,95300.0
2020-11-02 09:50:00,22.15,22.2,22.06,22.08,57420.0,22.15,22.2,22.06,22.08,57420.0
2020-11-02 10:00:00,22.08,22.16,22.0,22.02,110910.0,22.08,22.16,22.0,22.02,110910.0
2020-11-02 10:10:00,22.01,22.22,22.0,22.19,143810.0,22.01,22.22,22.0,22.19,143810.0
2020-11-02 10:20:00,22.19,22.24,22.13,22.19,109265.0,22.19,22.24,22.13,22.19,109265.0
2020-11-02 10:30:00,22.19,22.19,22.0,22.01,74575.0,22.19,22.19,22.0,22.01,74575.0
2020-11-02 10:40:00,22.04,22.2,22.04,22.2,38380.0,22.04,22.2,22.04,22.2,38380.0
2020-11-02 10:50:00,22.22,22.26,22.17,22.2,79810.0,22.22,22.26,22.17,22.2,79810.0
2020-11-02 11:00:00,22.2,22.26,22.17,22.17,89260.0,22.2,22.26,22.17,22.17,89260.0
2020-11-02 11:10:00,22.18,22.18,22.07,22.09,56245.0,22.18,22.18,22.07,22.09,56245.0
2020-11-02 11:20:00,22.11,22.12,22.05,22.08,90305.0,22.11,22.12,22.05,22.08,90305.0
2020-11-02 11:30:00,22.09,22.16,22.09,22.12,48480.0,22.09,22.16,22.09,22.12,48480.0
2020-11-02 11:40:00,22.13,22.21,22.12,22.16,85390.0,22.13,22.21,22.12,22.16,85390.0
2020-11-02 11:50:00,22.15,22.25,22.15,22.2,45660.0,22.15,22.25,22.15,22.2,45660.0
2020-11-02 12:00:00,22.2,22.22,22.13,22.16,79620.0,22.2,22.22,22.13,22.16,79620.0
2020-11-02 12:10:00,22.16,22.17,22.08,22.13,107280.0,22.16,22.17,22.08,22.13,107280.0
2020-11-02 12:20:00,22.14,22.22,22.13,22.19,74010.0,22.14,22.22,22.13,22.19,74010.0
2020-11-02 12:30:00,22.2,22.2,22.12,22.14,42440.0,22.2,22.2,22.12,22.14,42440.0
2020-11-02 12:40:00,22.14,22.15,22.09,22.11,41810.0,22.14,22.15,22.09,22.11,41810.0
2020-11-02 12:50:00,22.11,22.13,22.07,22.11,75375.0,22.11,22.13,22.07,22.11,75375.0
2020-11-02 13:00:00,22.09,22.13,22.07,22.1,45520.0,22.09,22.13,22.07,22.1,45520.0
2020-11-02 13:10:00,22.11,22.18,22.08,22.08,49025.0,22.11,22.18,22.08,22.08,49025.0
2020-11-02 13:20:00,22.09,22.13,22.06,22.08,52335.0,22.09,22.13,22.06,22.08,52335.0
2020-11-02 13:30:00,22.09,22.1,22.01,22.03,179740.0,22.09,22.1,22.01,22.03,179740.0
2020-11-02 13:40:00,22.03,22.04,21.99,22.0,241310.0,22.03,22.04,21.99,22.0,241310.0
2020-11-02 13:50:00,22.0,22.03,21.99,22.01,176795.0,22.0,22.03,21.99,22.01,176795.0
2020-11-02 14:00:00,22.0,22.05,21.98,22.03,98025.0,22.0,22.05,21.98,22.03,98025.0
2020-11-02 14:10:00,22.04,22.06,22.0,22.0,66280.0,22.04,22.06,22.0,22.0,66280.0
2020-11-02 14:20:00,22.0,22.06,22.0,22.05,79175.0,22.0,22.06,22.0,22.05,79175.0
2020-11-02 14:30:00,22.06,22.11,22.05,22.07,331570.0,22.06,22.11,22.05,22.07,331570.0
2020-11-02 14:40:00,22.06,22.06,22.0,22.04,151630.0,22.06,22.06,22.0,22.04,151630.0
2020-11-02 14:50:00,22.04,22.05,22.0,22.0,110095.0,22.04,22.05,22.0,22.0,110095.0
2020-11-02 15:00:00,22.01,22.04,22.0,22.01,123930.0,22.01,22.04,22.0,22.01,123930.0
2020-11-02 15:10:00,22.02,22.07,22.0,22.05,116440.0,22.02,22.07,22.0,22.05,116440.0
2020-11-02 15:20:00,22.05,22.08,22.01,22.03,100095.0,22.05,22.08,22.01,22.03,100095.0
2020-11-02 15:30:00,22.04,22.07,22.0,22.0,174515.0,22.04,22.07,22.0,22.0,174515.0
2020-11-02 15:40:00,22.01,22.06,22.0,22.0,409255.0,22.01,22.06,22.0,22.0,409255.0
2020-11-02 15:50:00,22.01,22.16,21.98,22.11,571860.0,22.01,22.16,21.98,22.11,571860.0
2020-11-03 09:30:00,22.12,22.12,21.85,22.07,299855.0,22.12,22.12,21.85,22.07,299855.0
2020-11-03 09:40:00,22.05,22.29,21.97,22.29,196160.0,22.05,22.29,21.97,22.29,196160.0
2020-11-03 09:50:00,22.29,22.37,22.16,22.27,179555.0,22.29,22.37,22.16,22.27,179555.0
2020-11-03 10:00:00,22.27,22.39,22.23,22.34,163800.0,22.27,22.39,22.23,22.34,163800.0
2020-11-03 10:10:00,22.34,22.47,22.3,22.43,193930.0,22.34,22.47,22.3,22.43,193930.0
2020-11-03 10:20:00,22.43,22.52,22.36,22.37,107365.0,22.43,22.52,22.36,22.37,107365.0
2020-11-03 10:30:00,22.37,22.39,22.31,22.33,75415.0,22.37,22.39,22.31,22.33,75415.0
2020-11-03 10:40:00,22.33,22.45,22.27,22.45,73380.0,22.33,22.45,22.27,22.45,73380.0
2020-11-03 10:50:00,22.46,22.57,22.38,22.56,82830.0,22.46,22.57,22.38,22.56,82830.0
2020-11-03 11:00:00,22.57,22.62,22.53,22.62,103635.0,22.57,22.62,22.53,22.62,103635.0
2020-11-03 11:10:00,22.62,22.62,22.55,22.6,96210.0,22.62,22.62,22.55,22.6,96210.0
2020-11-03 11:20:00,22.59,22.67,22.58,22.61,60470.0,22.59,22.67,22.58,22.61,60470.0
2020-11-03 11:30:00,22.62,22.73,22.61,22.73,90960.0,22.62,22.73,22.61,22.73,90960.0
2020-11-03 11:40:00,22.72,22.77,22.68,22.75,62320.0,22.72,22.77,22.68,22.75,62320.0
2020-11-03 11:50:00,22.73,22.73,22.63,22.65,78275.0,22.73,22.73,22.63,22.65,78275.0
2020-11-03 12:00:00,22.65,22.67,22.61,22.63,89615.0,22.65,22.67,22.61,22.63,89615.0
2020-11-03 12:10:00,22.61,22.63,22.58,22.62,66870.0,22.61,22.63,22.58,22.62,66870.0
2020-11-03 12:20:00,22.63,22.68,22.61,22.65,49450.0,22.63,22.68,22.61,22.65,49450.0
2020-11-03 12:30:00,22.66,22.66,22.61,22.62,72120.0,22.66,22.66,22.61,22.62,72120.0
2020-11-03 12:40:00,22.63,22.69,22.63,22.66,62460.0,22.63,22.69,22.63,22.66,62460.0
2020-11-03 12:50:00,22.66,22.67,22.57,22.6,75960.0,22.66,22.67,22.57,22.6,75960.0
2020-11-03 13:00:00,22.62,22.65,22.58,22.59,80545.0,22.62,22.65,22.58,22.59,80545.0
2020-11-03 13:10:00,22.61,22.61,22.5,22.5,52270.0,22.61,22.61,22.5,22.5,52270.0
2020-11-03 13:20:00,22.49,22.54,22.49,22.53,68680.0,22.49,22.54,22.49,22.53,68680.0
2020-11-03 13:30:00,22.56,22.59,22.52,22.55,74035.0,22.56,22.59,22.52,22.55,74035.0
2020-11-03 13:40:00,22.53,22.54,22.45,22.45,52895.0,22.53,22.54,22.45,22.45,52895.0
2020-11-03 13:50:00,22.46,22.47,22.35,22.39,90645.0,22.46,22.47,22.35,22.39,90645.0
2020-11-03 14:00:00,22.4,22.44,22.39,22.4,88860.0,22.4,22.44,22.39,22.4,88860.0
2020-11-03 14:10:00,22.41,22.51,22.4,22.5,79370.0,22.41,22.51,22.4,22.5,79370.0
2020-11-03 14:20:00,22.48,22.55,22.48,22.49,63615.0,22.48,22.55,22.48,22.49,63615.0
2020-11-03 14:30:00,22.49,22.58,22.47,22.54,85275.0,22.49,22.58,22.47,22.54,85275.0
2020-11-03 14:40:00,22.55,22.58,22.52,22.58,55210.0,22.55,22.58,22.52,22.58,55210.0
2020-11-03 14:50:00,22.57,22.58,22.49,22.51,76740.0,22.57,22.58,22.49,22.51,76740.0
2020-11-03 15:00:00,22.51,22.52,22.37,22.4,168290.0,22.51,22.52,22.37,22.4,168290.0
2020-11-03 15:10:00,22.4,22.53,22.4,22.52,92705.0,22.4,22.53,22.4,22.52,92705.0
2020-11-03 15:20:00,22.52,22.63,22.49,22.6,127700.0,22.52,22.63,22.49,22.6,127700.0
2020-11-03 15:30:00,22.6,22.63,22.57,22.58,142310.0,22.6,22.63,22.57,22.58,142310.0
2020-11-03 15:40:00,22.59,22.62,22.54,22.61,167275.0,22.59,22.62,22.54,22.61,167275.0
2020-11-03 15:50:00,22.59,22.64,22.48,22.48,453700.0,22.59,22.64,22.48,22.48,453700.0
2020-11-04 09:30:00,22.94,23.39,22.92,23.01,206560.0,22.94,23.39,22.92,23.01,206560.0
2020-11-04 09:40:00,23.02,23.05,22.7,22.83,108720.0,23.02,23.05,22.7,22.83,108720.0
2020-11-04 09:50:00,22.86,23.02,22.74,22.99,105790.0,22.86,23.02,22.74,22.99,105790.0
2020-11-04 10:00:00,23.0,23.24,22.97,23.2,90325.0,23.0,23.24,22.97,23.2,90325.0
2020-11-04 10:10:00,23.2,23.21,23.1,23.16,100140.0,23.2,23.21,23.1,23.16,100140.0
2020-11-04 10:20:00,23.17,23.3,23.16,23.23,181200.0,23.17,23.3,23.16,23.23,181200.0
2020-11-04 10:30:00,23.24,23.26,22.98,23.0,229440.0,23.24,23.26,22.98,23.0,229440.0
2020-11-04 10:40:00,23.04,23.07,22.98,23.02,94485.0,23.04,23.07,22.98,23.02,94485.0
2020-11-04 10:50:00,23.02,23.17,23.02,23.11,175985.0,23.02,23.17,23.02,23.11,175985.0
2020-11-04 11:00:00,23.13,23.15,23.0,23.02,94705.0,23.13,23.15,23.0,23.02,94705.0
2020-11-04 11:10:00,23.02,23.04,22.89,22.97,165305.0,23.02,23.04,22.89,22.97,165305.0
2020-11-04 11:20:00,22.95,22.99,22.88,22.97,111845.0,22.95,22.99,22.88,22.97,111845.0
2020-11-04 11:30:00,22.97,23.08,22.96,23.08,348490.0,22.97,23.08,22.96,23.08,348490.0
2020-11-04 11:40:00,23.1,23.16,23.06,23.15,54955.0,23.1,23.16,23.06,23.15,54955.0
2020-11-04 11:50:00,23.14,23.17,23.08,23.13,39460.0,23.14,23.17,23.08,23.13,39460.0
2020-11-04 12:00:00,23.14,23.15,23.01,23.06,53210.0,23.14,23.15,23.01,23.06,53210.0
2020-11-04 12:10:00,23.07,23.12,23.04,23.09,88005.0,23.07,23.12,23.04,23.09,88005.0
2020-11-04 12:20:00,23.11,23.18,23.07,23.14,87000.0,23.11,23.18,23.07,23.14,87000.0
2020-11-04 12:30:00,23.14,23.26,23.14,23.24,49415.0,23.14,23.26,23.14,23.24,49415.0
2020-11-04 12:40:00,23.25,23.38,23.25,23.37,89830.0,23.25,23.38,23.25,23.37,89830.0
2020-11-04 12:50:00,23.37,23.41,23.34,23.34,116040.0,23.37,23.41,23.34,23.34,116040.0
2020-11-04 13:00:00,23.34,23.36,23.25,23.32,118395.0,23.34,23.36,23.25,23.32,118395.0
2020-11-04 13:10:00,23.33,23.34,23.27,23.29,39260.0,23.33,23.34,23.27,23.29,39260.0
2020-11-04 13:20:00,23.28,23.3,23.24,23.28,40900.0,23.28,23.3,23.24,23.28,40900.0
2020-11-04 13:30:00,23.31,23.41,23.31,23.41,59320.0,23.31,23.41,23.31,23.41,59320.0
2020-11-04 13:40:00,23.4,23.4,23.22,23.27,48065.0,23.4,23.4,23.22,23.27,48065.0
2020-11-04 13:50:00,23.27,23.39,23.26,23.37,38350.0,23.27,23.39,23.26,23.37,38350.0
2020-11-04 14:00:00,23.37,23.53,23.34,23.53,188410.0,23.37,23.53,23.34,23.53,188410.0
2020-11-04 14:10:00,23.54,23.57,23.48,23.53,67155.0,23.54,23.57,23.48,23.53,67155.0
2020-11-04 14:20:00,23.51,23.55,23.47,23.47,38250.0,23.51,23.55,23.47,23.47,38250.0
2020-11-04 14:30:00,23.45,23.47,23.39,23.42,51185.0,23.45,23.47,23.39,23.42,51185.0
2020-11-04 14:40:00,23.42,23.42,23.31,23.34,29250.0,23.42,23.42,23.31,23.34,29250.0
2020-11-04 14:50:00,23.36,23.37,23.32,23.36,59485.0,23.36,23.37,23.32,23.36,59485.0
2020-11-04 15:00:00,23.37,23.4,23.26,23.3,55210.0,23.37,23.4,23.26,23.3,55210.0
2020-11-04 15:10:00,23.28,23.32,23.26,23.27,57690.0,23.28,23.32,23.26,23.27,57690.0
2020-11-04 15:20:00,23.27,23.35,23.26,23.26,68465.0,23.27,23.35,23.26,23.26,68465.0
2020-11-04 15:30:00,23.28,23.31,23.23,23.3,67050.0,23.28,23.31,23.23,23.3,67050.0
2020-11-04 15:40:00,23.3,23.31,23.23,23.26,81600.0,23.3,23.31,23.23,23.26,81600.0
2020-11-04 15:50:00,23.25,23.33,23.24,23.25,332125.0,23.25,23.33,23.24,23.25,332125.0
2020-11-05 09:30:00,23.6,23.92,23.56,23.8,247370.0,23.6,23.92,23.56,23.8,247370.0
2020-11-05 09:40:00,23.8,23.82,23.62,23.65,61420.0,23.8,23.82,23.62,23.65,61420.0
2020-11-05 09:50:00,23.66,23.76,23.64,23.68,48905.0,23.66,23.76,23.64,23.68,48905.0
2020-11-05 10:00:00,23.69,23.9,23.69,23.88,74885.0,23.69,23.9,23.69,23.88,74885.0
2020-11-05 10:10:00,23.89,23.92,23.76,23.86,64440.0,23.89,23.92,23.76,23.86,64440.0
2020-11-05 10:20:00,23.86,23.88,23.69,23.72,69065.0,23.86,23.88,23.69,23.72,69065.0
2020-11-05 10:30:00,23.72,23.77,23.69,23.7,50100.0,23.72,23.77,23.69,23.7,50100.0
2020-11-05 10:40:00,23.7,23.74,23.64,23.69,60470.0,23.7,23.74,23.64,23.69,60470.0
2020-11-05 10:50:00,23.71,23.8,23.69,23.77,43150.0,23.71,23.8,23.69,23.77,43150.0
2020-11-05 11:00:00,23.81,23.85,23.79,23.79,55670.0,23.81,23.85,23.79,23.79,55670.0
2020-11-05 11:10:00,23.78,23.81,23.74,23.8,53205.0,23.78,23.81,23.74,23.8,53205.0
2020-11-05 11:20:00,23.81,23.87,23.79,23.87,40380.0,23.81,23.87,23.79,23.87,40380.0
2020-11-05 11:30:00,23.88,23.91,23.81,23.82,37180.0,23.88,23.91,23.81,23.82,37180.0
2020-11-05 11:40:00,23.81,23.87,23.81,23.83,71190.0,23.81,23.87,23.81,23.83,71190.0
2020-11-05 11:50:00,23.83,23.86,23.8,23.84,59430.0,23.83,23.86,23.8,23.84,59430.0
2020-11-05 12:00:00,23.85,23.96,23.83,23.96,52130.0,23.85,23.96,23.83,23.96,52130.0
2020-11-05 12:10:00,23.97,23.98,23.9,23.9,40795.0,23.97,23.98,23.9,23.9,40795.0
2020-11-05 12:20:00,23.89,23.89,23.83,23.84,30785.0,23.89,23.89,23.83,23.84,30785.0
2020-11-05 12:30:00,23.85,23.85,23.81,23.83,34945.0,23.85,23.85,23.81,23.83,34945.0
2020-11-05 12:40:00,23.83,23.93,23.82,23.91,40055.0,23.83,23.93,23.82,23.91,40055.0
2020-11-05 12:50:00,23.91,23.92,23.85,23.87,43330.0,23.91,23.92,23.85,23.87,43330.0
2020-11-05 13:00:00,23.86,23.9,23.85,23.89,26745.0,23.86,23.9,23.85,23.89,26745.0
2020-11-05 13:10:00,23.9,23.9,23.83,23.83,38800.0,23.9,23.9,23.83,23.83,38800.0
2020-11-05 13:20:00,23.83,23.86,23.83,23.85,19440.0,23.83,23.86,23.83,23.85,19440.0
2020-11-05 13:30:00,23.86,23.86,23.8,23.84,36560.0,23.86,23.86,23.8,23.84,36560.0
2020-11-05 13:40:00,23.84,23.87,23.83,23.83,33205.0,23.84,23.87,23.83,23.83,33205.0
2020-11-05 13:50:00,23.84,23.84,23.76,23.81,48965.0,23.84,23.84,23.76,23.81,48965.0
2020-11-05 14:00:00,23.82,23.84,23.77,23.8,43180.0,23.82,23.84,23.77,23.8,43180.0
2020-11-05 14:10:00,23.81,23.85,23.78,23.84,32775.0,23.81,23.85,23.78,23.84,32775.0
2020-11-05 14:20:00,23.83,23.91,23.82,23.91,27855.0,23.83,23.91,23.82,23.91,27855.0
2020-11-05 14:30:00,23.91,23.92,23.88,23.92,51240.0,23.91,23.92,23.88,23.92,51240.0
2020-11-05 14:40:00,23.93,23.97,23.92,23.93,42935.0,23.93,23.97,23.92,23.93,42935.0
2020-11-05 14:50:00,23.93,23.97,23.9,23.97,28595.0,23.93,23.97,23.9,23.97,28595.0
2020-11-05 15:00:00,23.97,23.97,23.87,23.88,58965.0,23.97,23.97,23.87,23.88,58965.0
2020-11-05 15:10:00,23.89,23.9,23.8,23.86,39200.0,23.89,23.9,23.8,23.86,39200.0
2020-11-05 15:20:00,23.86,23.89,23.84,23.87,96915.0,23.86,23.89,23.84,23.87,96915.0
2020-11-05 15:30:00,23.87,23.88,23.8,23.82,63920.0,23.87,23.88,23.8,23.82,63920.0
2020-11-05 15:40:00,23.82,23.85,23.79,23.81,130520.0,23.82,23.85,23.79,23.81,130520.0
2020-11-05 15:50:00,23.8,23.93,23.8,23.9,255195.0,23.8,23.93,23.8,23.9,255195.0
2020-11-06 09:30:00,23.86,23.91,23.51,23.51,134340.0,23.86,23.91,23.51,23.51,134340.0
2020-11-06 09:40:00,23.51,23.57,23.43,23.57,48380.0,23.51,23.57,23.43,23.57,48380.0
2020-11-06 09:50:00,23.55,23.59,23.52,23.56,27880.0,23.55,23.59,23.52,23.56,27880.0
2020-11-06 10:00:00,23.54,23.67,23.54,23.64,61940.0,23.54,23.67,23.54,23.64,61940.0
2020-11-06 10:10:00,23.62,23.71,23.6,23.66,62760.0,23.62,23.71,23.6,23.66,62760.0
2020-11-06 10:20:00,23.66,23.68,23.61,23.65,150845.0,23.66,23.68,23.61,23.65,150845.0
2020-11-06 10:30:00,23.65,23.65,23.55,23.57,139325.0,23.65,23.65,23.55,23.57,139325.0
2020-11-06 10:40:00,23.57,23.62,23.53,23.56,82785.0,23.57,23.62,23.53,23.56,82785.0
2020-11-06 10:50:00,23.55,23.63,23.52,23.52,58770.0,23.55,23.63,23.52,23.52,58770.0
2020-11-06 11:00:00,23.53,23.61,23.53,23.61,52225.0,23.53,23.61,23.53,23.61,52225.0
2020-11-06 11:10:00,23.61,23.62,23.48,23.57,61550.0,23.61,23.62,23.48,23.57,61550.0
2020-11-06 11:20:00,23.56,23.59,23.5,23.59,62910.0,23.56,23.59,23.5,23.59,62910.0
2020-11-06 11:30:00,23.6,23.67,23.6,23.64,148860.0,23.6,23.67,23.6,23.64,148860.0
2020-11-06 11:40:00,23.64,23.67,23.61,23.64,153710.0,23.64,23.67,23.61,23.64,153710.0
2020-11-06 11:50:00,23.64,23.67,23.54,23.55,58000.0,23.64,23.67,23.54,23.55,58000.0
2020-11-06 12:00:00,23.55,23.61,23.54,23.57,36025.0,23.55,23.61,23.54,23.57,36025.0
2020-11-06 12:10:00,23.59,23.61,23.52,23.53,43675.0,23.59,23.61,23.52,23.53,43675.0
2020-11-06 12:20:00,23.51,23.56,23.51,23.54,35005.0,23.51,23.56,23.51,23.54,35005.0
2020-11-06 12:30:00,23.56,23.59,23.54,23.57,33825.0,23.56,23.59,23.54,23.57,33825.0
2020-11-06 12:40:00,23.57,23.62,23.57,23.62,35585.0,23.57,23.62,23.57,23.62,35585.0
2020-11-06 12:50:00,23.61,23.67,23.58,23.67,92595.0,23.61,23.67,23.58,23.67,92595.0
2020-11-06 13:00:00,23.68,23.75,23.67,23.7,62590.0,23.68,23.75,23.67,23.7,62590.0
2020-11-06 13:10:00,23.71,23.74,23.67,23.67,47455.0,23.71,23.74,23.67,23.67,47455.0
2020-11-06 13:20:00,23.66,23.67,23.61,23.62,70795.0,23.66,23.67,23.61,23.62,70795.0
2020-11-06 13:30:00,23.61,23.66,23.61,23.63,54440.0,23.61,23.66,23.61,23.63,54440.0
2020-11-06 13:40:00,23.63,23.64,23.53,23.55,52260.0,23.63,23.64,23.53,23.55,52260.0
2020-11-06 13:50:00,23.57,23.58,23.54,23.57,37490.0,23.57,23.58,23.54,23.57,37490.0
2020-11-06 14:00:00,23.58,23.6,23.56,23.59,57755.0,23.58,23.6,23.56,23.59,57755.0
2020-11-06 14:10:00,23.59,23.59,23.55,23.55,75735.0,23.59,23.59,23.55,23.55,75735.0
2020-11-06 14:20:00,23.55,23.55,23.52,23.54,68025.0,23.55,23.55,23.52,23.54,68025.0
2020-11-06 14:30:00,23.54,23.6,23.54,23.57,57235.0,23.54,23.6,23.54,23.57,57235.0
2020-11-06 14:40:00,23.57,23.57,23.48,23.49,66935.0,23.57,23.57,23.48,23.49,66935.0
2020-11-06 14:50:00,23.49,23.52,23.47,23.49,87620.0,23.49,23.52,23.47,23.49,87620.0
2020-11-06 15:00:00,23.49,23.49,23.42,23.46,95195.0,23.49,23.49,23.42,23.46,95195.0
2020-11-06 15:10:00,23.45,23.48,23.41,23.41,113220.0,23.45,23.48,23.41,23.41,113220.0
2020-11-06 15:20:00,23.42,23.44,23.38,23.43,185715.0,23.42,23.44,23.38,23.43,185715.0
2020-11-06 15:30:00,23.43,23.43,23.38,23.38,200475.0,23.43,23.43,23.38,23.38,200475.0
2020-11-06 15:40:00,23.38,23.47,23.38,23.46,198405.0,23.38,23.47,23.38,23.46,198405.0
2020-11-06 15:50:00,23.46,23.47,23.42,23.44,337005.0,23.46,23.47,23.42,23.44,337005.0
2020-11-09 09:30:00,23.57,23.76,23.32,23.32,272405.0,23.57,23.76,23.32,23.32,272405.0
2020-11-09 09:40:00,23.4,23.84,23.35,23.83,232185.0,23.4,23.84,23.35,23.83,232185.0
2020-11-09 09:50:00,23.77,24.06,23.77,24.05,411640.0,23.77,24.06,23.77,24.05,411640.0
2020-11-09 10:00:00,24.06,24.36,24.05,24.33,223915.0,24.06,24.36,24.05,24.33,223915.0
2020-11-09 10:10:00,24.35,24.53,24.26,24.51,269790.0,24.35,24.53,24.26,24.51,269790.0
2020-11-09 10:20:00,24.46,24.57,24.46,24.52,128130.0,24.46,24.57,24.46,24.52,128130.0
2020-11-09 10:30:00,24.53,24.59,24.41,24.48,135880.0,24.53,24.59,24.41,24.48,135880.0
2020-11-09 10:40:00,24.5,24.58,24.45,24.48,81255.0,24.5,24.58,24.45,24.48,81255.0
2020-11-09 10:50:00,24.47,24.57,24.41,24.54,65305.0,24.47,24.57,24.41,24.54,65305.0
2020-11-09 11:00:00,24.54,24.54,24.37,24.45,104585.0,24.54,24.54,24.37,24.45,104585.0
2020-11-09 11:10:00,24.45,24.51,24.39,24.51,77155.0,24.45,24.51,24.39,24.51,77155.0
2020-11-09 11:20:00,24.49,24.56,24.43,24.48,98355.0,24.49,24.56,24.43,24.48,98355.0
2020-11-09 11:30:00,24.49,24.49,24.39,24.43,67685.0,24.49,24.49,24.39,24.43,67685.0
2020-11-09 11:40:00,24.42,24.42,24.28,24.28,85380.0,24.42,24.42,24.28,24.28,85380.0
2020-11-09 11:50:00,24.26,24.28,24.15,24.23,52115.0,24.26,24.28,24.15,24.23,52115.0
2020-11-09 12:00:00,24.24,24.29,24.19,24.25,45575.0,24.24,24.29,24.19,24.25,45575.0
2020-11-09 12:10:00,24.23,24.23,24.0,24.03,88575.0,24.23,24.23,24.0,24.03,88575.0
2020-11-09 12:20:00,24.02,24.2,23.9,24.15,109275.0,24.02,24.2,23.9,24.15,109275.0
2020-11-09 12:30:00,24.15,24.17,24.07,24.15,40845.0,24.15,24.17,24.07,24.15,40845.0
2020-11-09 12:40:00,24.17,24.19,24.11,24.13,53180.0,24.17,24.19,24.11,24.13,53180.0
2020-11-09 12:50:00,24.15,24.19,24.08,24.18,35335.0,24.15,24.19,24.08,24.18,35335.0
2020-11-09 13:00:00,24.19,24.22,24.13,24.15,44620.0,24.19,24.22,24.13,24.15,44620.0
2020-11-09 13:10:00,24.15,24.17,24.04,24.07,31545.0,24.15,24.17,24.04,24.07,31545.0
2020-11-09 13:20:00,24.05,24.08,24.04,24.07,39185.0,24.05,24.08,24.04,24.07,39185.0
2020-11-09 13:30:00,24.08,24.08,24.03,24.07,47340.0,24.08,24.08,24.03,24.07,47340.0
2020-11-09 13:40:00,24.06,24.06,23.9,23.96,50965.0,24.06,24.06,23.9,23.96,50965.0
2020-11-09 13:50:00,23.97,23.98,23.93,23.96,65065.0,23.97,23.98,23.93,23.96,65065.0
2020-11-09 14:00:00,23.96,23.99,23.92,23.93,70330.0,23.96,23.99,23.92,23.93,70330.0
2020-11-09 14:10:00,23.95,23.95,23.87,23.9,74800.0,23.95,23.95,23.87,23.9,74800.0
2020-11-09 14:20:00,23.89,23.9,23.82,23.83,61430.0,23.89,23.9,23.82,23.83,61430.0
2020-11-09 14:30:00,23.82,23.86,23.78,23.85,78275.0,23.82,23.86,23.78,23.85,78275.0
2020-11-09 14:40:00,23.84,23.89,23.84,23.85,54165.0,23.84,23.89,23.84,23.85,54165.0
2020-11-09 14:50:00,23.83,23.85,23.78,23.8,52500.0,23.83,23.85,23.78,23.8,52500.0
2020-11-09 15:00:00,23.81,23.9,23.79,23.82,70830.0,23.81,23.9,23.79,23.82,70830.0
2020-11-09 15:10:00,23.83,23.83,23.74,23.74,63010.0,23.83,23.83,23.74,23.74,63010.0
2020-11-09 15:20:00,23.76,23.76,23.66,23.66,128350.0,23.76,23.76,23.66,23.66,128350.0
2020-11-09 15:30:00,23.66,23.76,23.66,23.74,120375.0,23.66,23.76,23.66,23.74,120375.0
2020-11-09 15:40:00,23.74,23.74,23.61,23.61,147020.0,23.74,23.74,23.61,23.61,147020.0
2020-11-09 15:50:00,23.61,23.61,23.4,23.42,467530.0,23.61,23.61,23.4,23.42,467530.0
2020-11-10 09:30:00,23.19,23.27,22.96,22.99,294285.0,23.19,23.27,22.96,22.99,294285.0
2020-11-10 09:40:00,22.95,22.95,22.64,22.74,133175.0,22.95,22.95,22.64,22.74,133175.0
2020-11-10 09:50:00,22.77,22.94,22.63,22.65,106440.0,22.77,22.94,22.63,22.65,106440.0
2020-11-10 10:00:00,22.64,22.7,22.53,22.64,114660.0,22.64,22.7,22.53,22.64,114660.0
2020-11-10 10:10:00,22.64,22.64,22.33,22.38,150610.0,22.64,22.64,22.33,22.38,150610.0
2020-11-10 10:20:00,22.36,22.39,22.27,22.3,172380.0,22.36,22.39,22.27,22.3,172380.0
2020-11-10 10:30:00,22.31,22.38,22.07,22.08,167905.0,22.31,22.38,22.07,22.08,167905.0
2020-11-10 10:40:00,22.09,22.13,21.99,22.09,231970.0,22.09,22.13,21.99,22.09,231970.0
2020-11-10 10:50:00,22.07,22.35,22.07,22.31,99785.0,22.07,22.35,22.07,22.31,99785.0
2020-11-10 11:00:00,22.33,22.45,22.32,22.44,105840.0,22.33,22.45,22.32,22.44,105840.0
2020-11-10 11:10:00,22.44,22.46,22.29,22.31,95820.0,22.44,22.46,22.29,22.31,95820.0
2020-11-10 11:20:00,22.31,22.41,22.22,22.41,66470.0,22.31,22.41,22.22,22.41,66470.0
2020-11-10 11:30:00,22.42,22.48,22.34,22.4,80955.0,22.42,22.48,22.34,22.4,80955.0
2020-11-10 11:40:00,22.41,22.54,22.35,22.52,108780.0,22.41,22.54,22.35,22.52,108780.0
2020-11-10 11:50:00,22.52,22.53,22.35,22.37,96715.0,22.52,22.53,22.35,22.37,96715.0
2020-11-10 12:00:00,22.37,22.53,22.35,22.49,110205.0,22.37,22.53,22.35,22.49,110205.0
2020-11-10 12:10:00,22.49,22.57,22.47,22.53,75890.0,22.49,22.57,22.47,22.53,75890.0
2020-11-10 12:20:00,22.54,22.59,22.39,22.4,53240.0,22.54,22.59,22.39,22.4,53240.0
2020-11-10 12:30:00,22.4,22.45,22.37,22.39,74635.0,22.4,22.45,22.37,22.39,74635.0
2020-11-10 12:40:00,22.4,22.5,22.39,22.43,60350.0,22.4,22.5,22.39,22.43,60350.0
2020-11-10 12:50:00,22.43,22.59,22.43,22.59,30025.0,22.43,22.59,22.43,22.59,30025.0
2020-11-10 13:00:00,22.59,22.64,22.57,22.57,34445.0,22.59,22.64,22.57,22.57,34445.0
2020-11-10 13:10:00,22.56,22.57,22.47,22.48,36080.0,22.56,22.57,22.47,22.48,36080.0
2020-11-10 13:20:00,22.45,22.47,22.3,22.33,76055.0,22.45,22.47,22.3,22.33,76055.0
2020-11-10 13:30:00,22.33,22.38,22.25,22.37,53375.0,22.33,22.38,22.25,22.37,53375.0
2020-11-10 13:40:00,22.37,22.39,22.31,22.31,56080.0,22.37,22.39,22.31,22.31,56080.0
2020-11-10 13:50:00,22.33,22.44,22.32,22.33,63360.0,22.33,22.44,22.32,22.33,63360.0
2020-11-10 14:00:00,22.32,22.42,22.32,22.34,78305.0,22.32,22.42,22.32,22.34,78305.0
2020-11-10 14:10:00,22.34,22.34,22.24,22.3,67525.0,22.34,22.34,22.24,22.3,67525.0
2020-11-10 14:20:00,22.32,22.37,22.24,22.26,73990.0,22.32,22.37,22.24,22.26,73990.0
2020-11-10 14:30:00,22.25,22.34,22.25,22.29,74225.0,22.25,22.34,22.25,22.29,74225.0
2020-11-10 14:40:00,22.3,22.31,22.22,22.25,94525.0,22.3,22.31,22.22,22.25,94525.0
2020-11-10 14:50:00,22.27,22.33,22.24,22.3,71375.0,22.27,22.33,22.24,22.3,71375.0
2020-11-10 15:00:00,22.28,22.32,22.2,22.22,74740.0,22.28,22.32,22.2,22.22,74740.0
2020-11-10 15:10:00,22.23,22.3,22.21,22.27,101340.0,22.23,22.3,22.21,22.27,101340.0
2020-11-10 15:20:00,22.27,22.29,22.21,22.28,111510.0,22.27,22.29,22.21,22.28,111510.0
2020-11-10 15:30:00,22.28,22.33,22.24,22.26,164910.0,22.28,22.33,22.24,22.26,164910.0
2020-11-10 15:40:00,22.27,22.38,22.26,22.36,178845.0,22.27,22.38,22.26,22.36,178845.0
2020-11-10 15:50:00,22.34,22.35,22.25,22.26,858920.0,22.34,22.35,22.25,22.26,858920.0
2020-11-11 09:30:00,22.68,22.76,22.47,22.7,110570.0,22.68,22.76,22.47,22.7,110570.0
2020-11-11 09:40:00,22.66,22.95,22.62,22.74,108500.0,22.66,22.95,22.62,22.74,108500.0
2020-11-11 09:50:00,22.79,22.87,22.7,22.82,62675.0,22.79,22.87,22.7,22.82,62675.0
2020-11-11 10:00:00,22.76,22.82,22.73,22.74,59445.0,22.76,22.82,22.73,22.74,59445.0
2020-11-11 10:10:00,22.73,22.86,22.68,22.74,108125.0,22.73,22.86,22.68,22.74,108125.0
2020-11-11 10:20:00,22.75,22.75,22.66,22.69,43385.0,22.75,22.75,22.66,22.69,43385.0
2020-11-11 10:30:00,22.73,22.78,22.66,22.66,31500.0,22.73,22.78,22.66,22.66,31500.0
2020-11-11 10:40:00,22.67,22.68,22.6,22.64,49195.0,22.67,22.68,22.6,22.64,49195.0
2020-11-11 10:50:00,22.66,22.84,22.64,22.83,66740.0,22.66,22.84,22.64,22.83,66740.0
2020-11-11 11:00:00,22.83,22.84,22.76,22.8,42590.0,22.83,22.84,22.76,22.8,42590.0
2020-11-11 11:10:00,22.82,22.88,22.82,22.87,70195.0,22.82,22.88,22.82,22.87,70195.0
2020-11-11 11:20:00,22.87,22.93,22.86,22.87,74115.0,22.87,22.93,22.86,22.87,74115.0
2020-11-11 11:30:00,22.87,22.99,22.87,22.99,78055.0,22.87,22.99,22.87,22.99,78055.0
2020-11-11 11:40:00,22.99,23.03,22.93,23.02,68170.0,22.99,23.03,22.93,23.02,68170.0
2020-11-11 11:50:00,23.03,23.03,22.96,22.96,42810.0,23.03,23.03,22.96,22.96,42810.0
2020-11-11 12:00:00,22.95,22.96,22.89,22.92,36830.0,22.95,22.96,22.89,22.92,36830.0
2020-11-11 12:10:00,22.93,22.95,22.86,22.9,36505.0,22.93,22.95,22.86,22.9,36505.0
2020-11-11 12:20:00,22.9,22.94,22.83,22.86,117390.0,22.9,22.94,22.83,22.86,117390.0
2020-11-11 12:30:00,22.85,22.88,22.84,22.87,46200.0,22.85,22.88,22.84,22.87,46200.0
2020-11-11 12:40:00,22.87,22.89,22.84,22.84,77250.0,22.87,22.89,22.84,22.84,77250.0
2020-11-11 12:50:00,22.84,22.85,22.8,22.83,30000.0,22.84,22.85,22.8,22.83,30000.0
2020-11-11 13:00:00,22.84,22.89,22.83,22.88,35545.0,22.84,22.89,22.83,22.88,35545.0
2020-11-11 13:10:00,22.87,22.93,22.87,22.9,38315.0,22.87,22.93,22.87,22.9,38315.0
2020-11-11 13:20:00,22.91,22.92,22.88,22.89,29895.0,22.91,22.92,22.88,22.89,29895.0
2020-11-11 13:30:00,22.9,22.95,22.89,22.95,42295.0,22.9,22.95,22.89,22.95,42295.0
2020-11-11 13:40:00,22.95,23.06,22.92,22.92,114940.0,22.95,23.06,22.92,22.92,114940.0
2020-11-11 13:50:00,22.92,22.97,22.91,22.96,34875.0,22.92,22.97,22.91,22.96,34875.0
2020-11-11 14:00:00,22.96,23.03,22.94,23.0,38375.0,22.96,23.03,22.94,23.0,38375.0
2020-11-11 14:10:00,23.0,23.0,22.91,22.91,40300.0,23.0,23.0,22.91,22.91,40300.0
2020-11-11 14:20:00,22.91,22.92,22.81,22.84,58435.0,22.91,22.92,22.81,22.84,58435.0
2020-11-11 14:30:00,22.82,22.85,22.8,22.82,26250.0,22.82,22.85,22.8,22.82,26250.0
2020-11-11 14:40:00,22.81,22.83,22.77,22.78,40520.0,22.81,22.83,22.77,22.78,40520.0
2020-11-11 14:50:00,22.78,22.8,22.77,22.78,34355.0,22.78,22.8,22.77,22.78,34355.0
2020-11-11 15:00:00,22.78,22.84,22.78,22.83,39975.0,22.78,22.84,22.78,22.83,39975.0
2020-11-11 15:10:00,22.83,22.85,22.82,22.83,50015.0,22.83,22.85,22.82,22.83,50015.0
2020-11-11 15:20:00,22.84,22.84,22.78,22.78,133510.0,22.84,22.84,22.78,22.78,133510.0
2020-11-11 15:30:00,22.78,22.83,22.76,22.83,128060.0,22.78,22.83,22.76,22.83,128060.0
2020-11-11 15:40:00,22.84,22.89,22.8,22.89,125070.0,22.84,22.89,22.8,22.89,125070.0
2020-11-11 15:50:00,22.9,22.93,22.86,22.93,262230.0,22.9,22.93,22.86,22.93,262230.0
2020-11-12 09:30:00,23.1,23.33,23.05,23.22,202065.0,23.1,23.33,23.05,23.22,202065.0
2020-11-12 09:40:00,23.2,23.29,22.98,23.03,89970.0,23.2,23.29,22.98,23.03,89970.0
2020-11-12 09:50:00,23.02,23.07,22.93,22.93,146665.0,23.02,23.07,22.93,22.93,146665.0
2020-11-12 10:00:00,22.93,23.0,22.88,22.95,120030.0,22.93,23.0,22.88,22.95,120030.0
2020-11-12 10:10:00,22.96,23.01,22.93,22.94,46005.0,22.96,23.01,22.93,22.94,46005.0
2020-11-12 10:20:00,22.94,22.97,22.85,22.91,43240.0,22.94,22.97,22.85,22.91,43240.0
2020-11-12 10:30:00,22.93,23.0,22.91,22.98,71480.0,22.93,23.0,22.91,22.98,71480.0
2020-11-12 10:40:00,22.97,23.02,22.92,22.92,44700.0,22.97,23.02,22.92,22.92,44700.0
2020-11-12 10:50:00,22.91,22.92,22.86,22.87,45170.0,22.91,22.92,22.86,22.87,45170.0
2020-11-12 11:00:00,22.87,22.93,22.83,22.84,38480.0,22.87,22.93,22.83,22.84,38480.0
2020-11-12 11:10:00,22.84,22.85,22.75,22.79,116525.0,22.84,22.85,22.75,22.79,116525.0
2020-11-12 11:20:00,22.8,22.83,22.77,22.81,37955.0,22.8,22.83,22.77,22.81,37955.0
2020-11-12 11:30:00,22.83,22.89,22.77,22.78,48010.0,22.83,22.89,22.77,22.78,48010.0
2020-11-12 11:40:00,22.78,22.78,22.72,22.75,40110.0,22.78,22.78,22.72,22.75,40110.0
2020-11-12 11:50:00,22.74,22.82,22.74,22.79,61085.0,22.74,22.82,22.74,22.79,61085.0
2020-11-12 12:00:00,22.81,22.84,22.8,22.83,38720.0,22.81,22.84,22.8,22.83,38720.0
2020-11-12 12:10:00,22.83,22.86,22.79,22.81,65515.0,22.83,22.86,22.79,22.81,65515.0
2020-11-12 12:20:00,22.81,22.83,22.74,22.76,31680.0,22.81,22.83,22.74,22.76,31680.0
2020-11-12 12:30:00,22.76,22.81,22.75,22.75,21870.0,22.76,22.81,22.75,22.75,21870.0
2020-11-12 12:40:00,22.75,22.75,22.65,22.66,44025.0,22.75,22.75,22.65,22.66,44025.0
2020-11-12 12:50:00,22.66,22.68,22.63,22.66,27340.0,22.66,22.68,22.63,22.66,27340.0
2020-11-12 13:00:00,22.66,22.66,22.6,22.61,58770.0,22.66,22.66,22.6,22.61,58770.0
2020-11-12 13:10:00,22.61,22.64,22.55,22.58,53510.0,22.61,22.64,22.55,22.58,53510.0
2020-11-12 13:20:00,22.57,22.59,22.48,22.48,134380.0,22.57,22.59,22.48,22.48,134380.0
2020-11-12 13:30:00,22.49,22.67,22.47,22.66,56055.0,22.49,22.67,22.47,22.66,56055.0
2020-11-12 13:40:00,22.67,22.68,22.64,22.64,65730.0,22.67,22.68,22.64,22.64,65730.0
2020-11-12 13:50:00,22.65,22.73,22.64,22.7,55345.0,22.65,22.73,22.64,22.7,55345.0
2020-11-12 14:00:00,22.68,22.7,22.64,22.64,80970.0,22.68,22.7,22.64,22.64,80970.0
2020-11-12 14:10:00,22.63,22.64,22.56,22.59,41455.0,22.63,22.64,22.56,22.59,41455.0
2020-11-12 14:20:00,22.59,22.64,22.58,22.62,26485.0,22.59,22.64,22.58,22.62,26485.0
2020-11-12 14:30:00,22.6,22.65,22.58,22.62,37925.0,22.6,22.65,22.58,22.62,37925.0
2020-11-12 14:40:00,22.62,22.63,22.58,22.63,54955.0,22.62,22.63,22.58,22.63,54955.0
2020-11-12 14:50:00,22.62,22.67,22.61,22.62,67325.0,22.62,22.67,22.61,22.62,67325.0
2020-11-12 15:00:00,22.62,22.62,22.56,22.6,86740.0,22.62,22.62,22.56,22.6,86740.0
2020-11-12 15:10:00,22.6,22.71,22.6,22.7,51240.0,22.6,22.71,22.6,22.7,51240.0
2020-11-12 15:20:00,22.69,22.72,22.67,22.71,64500.0,22.69,22.72,22.67,22.71,64500.0
2020-11-12 15:30:00,22.7,22.74,22.67,22.69,140075.0,22.7,22.74,22.67,22.69,140075.0
2020-11-12 15:40:00,22.69,22.72,22.65,22.69,96025.0,22.69,22.72,22.65,22.69,96025.0
2020-11-12 15:50:00,22.7,22.73,22.67,22.73,279340.0,22.7,22.73,22.67,22.73,279340.0
2020-11-13 09:30:00,23.01,23.13,22.89,23.0,179150.0,23.01,23.13,22.89,23.0,179150.0
2020-11-13 09:40:00,23.01,23.05,22.88,22.89,104130.0,23.01,23.05,22.88,22.89,104130.0
2020-11-13 09:50:00,22.86,22.91,22.8,22.84,196330.0,22.86,22.91,22.8,22.84,196330.0
2020-11-13 10:00:00,22.85,22.91,22.79,22.84,57340.0,22.85,22.91,22.79,22.84,57340.0
2020-11-13 10:10:00,22.84,22.93,22.82,22.92,70850.0,22.84,22.93,22.82,22.92,70850.0
2020-11-13 10:20:00,22.95,23.12,22.95,23.09,64580.0,22.95,23.12,22.95,23.09,64580.0
2020-11-13 10:30:00,23.08,23.13,23.05,23.09,137510.0,23.08,23.13,23.05,23.09,137510.0
2020-11-13 10:40:00,23.1,23.14,23.07,23.1,81210.0,23.1,23.14,23.07,23.1,81210.0
2020-11-13 10:50:00,23.11,23.13,23.03,23.08,104370.0,23.11,23.13,23.03,23.08,104370.0
2020-11-13 11:00:00,23.07,23.08,23.03,23.06,34130.0,23.07,23.08,23.03,23.06,34130.0
2020-11-13 11:10:00,23.05,23.2,23.05,23.15,86470.0,23.05,23.2,23.05,23.15,86470.0
2020-11-13 11:20:00,23.15,23.15,23.07,23.07,20690.0,23.15,23.15,23.07,23.07,20690.0
2020-11-13 11:30:00,23.06,23.13,23.04,23.13,25990.0,23.06,23.13,23.04,23.13,25990.0
2020-11-13 11:40:00,23.14,23.17,23.12,23.17,24055.0,23.14,23.17,23.12,23.17,24055.0
2020-11-13 11:50:00,23.17,23.22,23.13,23.15,75430.0,23.17,23.22,23.13,23.15,75430.0
2020-11-13 12:00:00,23.13,23.16,23.08,23.08,38250.0,23.13,23.16,23.08,23.08,38250.0
2020-11-13 12:10:00,23.1,23.15,23.1,23.15,21450.0,23.1,23.15,23.1,23.15,21450.0
2020-11-13 12:20:00,23.13,23.17,23.13,23.13,48315.0,23.13,23.17,23.13,23.13,48315.0
2020-11-13 12:30:00,23.13,23.18,23.13,23.18,23720.0,23.13,23.18,23.13,23.18,23720.0
2020-11-13 12:40:00,23.19,23.23,23.18,23.22,86370.0,23.19,23.23,23.18,23.22,86370.0
2020-11-13 12:50:00,23.21,23.23,23.18,23.21,27505.0,23.21,23.23,23.18,23.21,27505.0
2020-11-13 13:00:00,23.21,23.22,23.18,23.21,28125.0,23.21,23.22,23.18,23.21,28125.0
2020-11-13 13:10:00,23.2,23.21,23.17,23.2,32720.0,23.2,23.21,23.17,23.2,32720.0
2020-11-13 13:20:00,23.2,23.21,23.18,23.19,32575.0,23.2,23.21,23.18,23.19,32575.0
2020-11-13 13:30:00,23.18,23.21,23.17,23.17,46585.0,23.18,23.21,23.17,23.17,46585.0
2020-11-13 13:40:00,23.17,23.18,23.12,23.15,44950.0,23.17,23.18,23.12,23.15,44950.0
2020-11-13 13:50:00,23.15,23.17,23.15,23.17,40475.0,23.15,23.17,23.15,23.17,40475.0
2020-11-13 14:00:00,23.16,23.19,23.15,23.15,36530.0,23.16,23.19,23.15,23.15,36530.0
2020-11-13 14:10:00,23.15,23.16,23.12,23.15,41910.0,23.15,23.16,23.12,23.15,41910.0
2020-11-13 14:20:00,23.17,23.2,23.15,23.15,31925.0,23.17,23.2,23.15,23.15,31925.0
2020-11-13 14:30:00,23.16,23.19,23.14,23.19,53200.0,23.16,23.19,23.14,23.19,53200.0
2020-11-13 14:40:00,23.19,23.21,23.19,23.2,36525.0,23.19,23.21,23.19,23.2,36525.0
2020-11-13 14:50:00,23.2,23.23,23.19,23.21,80405.0,23.2,23.23,23.19,23.21,80405.0
2020-11-13 15:00:00,23.21,23.22,23.2,23.21,48715.0,23.21,23.22,23.2,23.21,48715.0
2020-11-13 15:10:00,23.21,23.22,23.16,23.18,163520.0,23.21,23.22,23.16,23.18,163520.0
2020-11-13 15:20:00,23.18,23.19,23.12,23.13,121800.0,23.18,23.19,23.12,23.13,121800.0
2020-11-13 15:30:00,23.14,23.16,23.11,23.14,105100.0,23.14,23.16,23.11,23.14,105100.0
2020-11-13 15:40:00,23.13,23.2,23.13,23.15,127530.0,23.13,23.2,23.13,23.15,127530.0
2020-11-13 15:50:00,23.17,23.2,23.16,23.16,148805.0,23.17,23.2,23.16,23.16,148805.0
2020-11-16 09:30:00,23.16,23.34,23.06,23.15,166610.0,23.16,23.34,23.06,23.15,166610.0
2020-11-16 09:40:00,23.18,23.43,23.17,23.39,72865.0,23.18,23.43,23.17,23.39,72865.0
2020-11-16 09:50:00,23.42,23.45,23.2,23.31,102265.0,23.42,23.45,23.2,23.31,102265.0
2020-11-16 10:00:00,23.34,23.38,23.22,23.26,38795.0,23.34,23.38,23.22,23.26,38795.0
2020-11-16 10:10:00,23.26,23.28,23.16,23.24,55610.0,23.26,23.28,23.16,23.24,55610.0
2020-11-16 10:20:00,23.22,23.29,23.18,23.25,53340.0,23.22,23.29,23.18,23.25,53340.0
2020-11-16 10:30:00,23.27,23.34,23.25,23.28,55555.0,23.27,23.34,23.25,23.28,55555.0
2020-11-16 10:40:00,23.28,23.41,23.27,23.38,51510.0,23.28,23.41,23.27,23.38,51510.0
2020-11-16 10:50:00,23.38,23.45,23.35,23.37,70925.0,23.38,23.45,23.35,23.37,70925.0
2020-11-16 11:00:00,23.37,23.42,23.37,23.42,66035.0,23.37,23.42,23.37,23.42,66035.0
2020-11-16 11:10:00,23.42,23.46,23.33,23.33,55760.0,23.42,23.46,23.33,23.33,55760.0
2020-11-16 11:20:00,23.34,23.4,23.31,23.32,45860.0,23.34,23.4,23.31,23.32,45860.0
2020-11-16 11:30:00,23.33,23.44,23.31,23.41,57235.0,23.33,23.44,23.31,23.41,57235.0
2020-11-16 11:40:00,23.41,23.45,23.41,23.43,30715.0,23.41,23.45,23.41,23.43,30715.0
2020-11-16 11:50:00,23.42,23.42,23.33,23.39,52835.0,23.42,23.42,23.33,23.39,52835.0
2020-11-16 12:00:00,23.38,23.41,23.26,23.28,48440.0,23.38,23.41,23.26,23.28,48440.0
2020-11-16 12:10:00,23.27,23.28,23.24,23.26,52975.0,23.27,23.28,23.24,23.26,52975.0
2020-11-16 12:20:00,23.25,23.33,23.25,23.31,32415.0,23.25,23.33,23.25,23.31,32415.0
2020-11-16 12:30:00,23.29,23.3,23.21,23.25,45535.0,23.29,23.3,23.21,23.25,45535.0
2020-11-16 12:40:00,23.23,23.29,23.22,23.26,38425.0,23.23,23.29,23.22,23.26,38425.0
2020-11-16 12:50:00,23.26,23.27,23.23,23.27,38030.0,23.26,23.27,23.23,23.27,38030.0
2020-11-16 13:00:00,23.26,23.26,23.21,23.25,43065.0,23.26,23.26,23.21,23.25,43065.0
2020-11-16 13:10:00,23.25,23.27,23.2,23.21,44505.0,23.25,23.27,23.2,23.21,44505.0
2020-11-16 13:20:00,23.21,23.22,23.18,23.19,55510.0,23.21,23.22,23.18,23.19,55510.0
2020-11-16 13:30:00,23.19,23.27,23.19,23.25,60470.0,23.19,23.27,23.19,23.25,60470.0
2020-11-16 13:40:00,23.25,23.27,23.21,23.27,47695.0,23.25,23.27,23.21,23.27,47695.0
2020-11-16 13:50:00,23.27,23.32,23.25,23.29,43270.0,23.27,23.32,23.25,23.29,43270.0
2020-11-16 14:00:00,23.29,23.31,23.26,23.31,33710.0,23.29,23.31,23.26,23.31,33710.0
2020-11-16 14:10:00,23.29,23.33,23.28,23.29,58115.0,23.29,23.33,23.28,23.29,58115.0
2020-11-16 14:20:00,23.29,23.29,23.26,23.27,35850.0,23.29,23.29,23.26,23.27,35850.0
2020-11-16 14:30:00,23.27,23.32,23.26,23.3,71700.0,23.27,23.32,23.26,23.3,71700.0
2020-11-16 14:40:00,23.3,23.32,23.28,23.28,33345.0,23.3,23.32,23.28,23.28,33345.0
2020-11-16 14:50:00,23.28,23.29,23.26,23.27,55420.0,23.28,23.29,23.26,23.27,55420.0
2020-11-16 15:00:00,23.27,23.28,23.22,23.28,78175.0,23.27,23.28,23.22,23.28,78175.0
2020-11-16 15:10:00,23.3,23.32,23.28,23.32,64815.0,23.3,23.32,23.28,23.32,64815.0
2020-11-16 15:20:00,23.32,23.33,23.26,23.28,54330.0,23.32,23.33,23.26,23.28,54330.0
2020-11-16 15:30:00,23.28,23.33,23.27,23.28,117960.0,23.28,23.33,23.27,23.28,117960.0
2020-11-16 15:40:00,23.28,23.35,23.27,23.29,82675.0,23.28,23.35,23.27,23.29,82675.0
2020-11-16 15:50:00,23.28,23.36,23.24,23.36,335100.0,23.28,23.36,23.24,23.36,335100.0
2020-11-17 09:30:00,23.48,23.62,23.37,23.56,222995.0,23.48,23.62,23.37,23.56,222995.0
2020-11-17 09:40:00,23.59,23.72,23.58,23.72,84220.0,23.59,23.72,23.58,23.72,84220.0
2020-11-17 09:50:00,23.71,23.75,23.57,23.6,124220.0,23.71,23.75,23.57,23.6,124220.0
2020-11-17 10:00:00,23.62,23.64,23.57,23.62,96800.0,23.62,23.64,23.57,23.62,96800.0
2020-11-17 10:10:00,23.62,23.66,23.57,23.62,84860.0,23.62,23.66,23.57,23.62,84860.0
2020-11-17 10:20:00,23.64,23.72,23.63,23.66,46480.0,23.64,23.72,23.63,23.66,46480.0
2020-11-17 10:30:00,23.67,23.82,23.67,23.81,95295.0,23.67,23.82,23.67,23.81,95295.0
2020-11-17 10:40:00,23.82,23.93,23.8,23.8,160375.0,23.82,23.93,23.8,23.8,160375.0
2020-11-17 10:50:00,23.83,23.86,23.8,23.86,24335.0,23.83,23.86,23.8,23.86,24335.0
2020-11-17 11:00:00,23.86,23.92,23.83,23.9,112025.0,23.86,23.92,23.83,23.9,112025.0
2020-11-17 11:10:00,23.91,23.91,23.77,23.82,219955.0,23.91,23.91,23.77,23.82,219955.0
2020-11-17 11:20:00,23.82,23.82,23.62,23.67,52740.0,23.82,23.82,23.62,23.67,52740.0
2020-11-17 11:30:00,23.65,23.71,23.65,23.71,33355.0,23.65,23.71,23.65,23.71,33355.0
2020-11-17 11:40:00,23.71,23.78,23.7,23.7,45555.0,23.71,23.78,23.7,23.7,45555.0
2020-11-17 11:50:00,23.68,23.71,23.65,23.71,39690.0,23.68,23.71,23.65,23.71,39690.0
2020-11-17 12:00:00,23.72,23.73,23.68,23.71,47050.0,23.72,23.73,23.68,23.71,47050.0
2020-11-17 12:10:00,23.71,23.76,23.7,23.73,46545.0,23.71,23.76,23.7,23.73,46545.0
2020-11-17 12:20:00,23.72,23.73,23.68,23.73,34785.0,23.72,23.73,23.68,23.73,34785.0
2020-11-17 12:30:00,23.73,23.73,23.67,23.7,25190.0,23.73,23.73,23.67,23.7,25190.0
2020-11-17 12:40:00,23.71,23.72,23.69,23.7,22010.0,23.71,23.72,23.69,23.7,22010.0
2020-11-17 12:50:00,23.71,23.74,23.68,23.7,54305.0,23.71,23.74,23.68,23.7,54305.0
2020-11-17 13:00:00,23.7,23.76,23.7,23.72,56240.0,23.7,23.76,23.7,23.72,56240.0
2020-11-17 13:10:00,23.72,23.75,23.68,23.71,43285.0,23.72,23.75,23.68,23.71,43285.0
2020-11-17 13:20:00,23.69,23.75,23.69,23.75,77365.0,23.69,23.75,23.69,23.75,77365.0
2020-11-17 13:30:00,23.74,23.76,23.7,23.71,29140.0,23.74,23.76,23.7,23.71,29140.0
2020-11-17 13:40:00,23.71,23.71,23.65,23.66,58750.0,23.71,23.71,23.65,23.66,58750.0
2020-11-17 13:50:00,23.67,23.7,23.64,23.66,44995.0,23.67,23.7,23.64,23.66,44995.0
2020-11-17 14:00:00,23.66,23.7,23.65,23.68,72210.0,23.66,23.7,23.65,23.68,72210.0
2020-11-17 14:10:00,23.68,23.71,23.67,23.69,85385.0,23.68,23.71,23.67,23.69,85385.0
2020-11-17 14:20:00,23.69,23.7,23.64,23.65,45875.0,23.69,23.7,23.64,23.65,45875.0
2020-11-17 14:30:00,23.65,23.68,23.62,23.67,84755.0,23.65,23.68,23.62,23.67,84755.0
2020-11-17 14:40:00,23.68,23.7,23.66,23.68,49600.0,23.68,23.7,23.66,23.68,49600.0
2020-11-17 14:50:00,23.68,23.68,23.66,23.66,47035.0,23.68,23.68,23.66,23.66,47035.0
2020-11-17 15:00:00,23.67,23.69,23.62,23.66,43545.0,23.67,23.69,23.62,23.66,43545.0
2020-11-17 15:10:00,23.64,23.68,23.63,23.67,59915.0,23.64,23.68,23.63,23.67,59915.0
2020-11-17 15:20:00,23.67,23.67,23.57,23.62,52890.0,23.67,23.67,23.57,23.62,52890.0
2020-11-17 15:30:00,23.62,23.68,23.62,23.68,65325.0,23.62,23.68,23.62,23.68,65325.0
2020-11-17 15:40:00,23.68,23.68,23.63,23.68,99045.0,23.68,23.68,23.63,23.68,99045.0
2020-11-17 15:50:00,23.67,23.71,23.62,23.7,304455.0,23.67,23.71,23.62,23.7,304455.0
2020-11-18 09:30:00,24.02,24.1,23.78,23.82,344685.0,24.02,24.1,23.78,23.82,344685.0
2020-11-18 09:40:00,23.82,23.9,23.66,23.68,138940.0,23.82,23.9,23.66,23.68,138940.0
2020-11-18 09:50:00,23.69,23.73,23.6,23.64,120925.0,23.69,23.73,23.6,23.64,120925.0
2020-11-18 10:00:00,23.63,23.71,23.57,23.59,180025.0,23.63,23.71,23.57,23.59,180025.0
2020-11-18 10:10:00,23.6,23.66,23.55,23.56,132380.0,23.6,23.66,23.55,23.56,132380.0
2020-11-18 10:20:00,23.56,23.62,23.5,23.5,81725.0,23.56,23.62,23.5,23.5,81725.0
2020-11-18 10:30:00,23.48,23.49,23.43,23.44,46760.0,23.48,23.49,23.43,23.44,46760.0
2020-11-18 10:40:00,23.4,23.43,23.38,23.42,33115.0,23.4,23.43,23.38,23.42,33115.0
2020-11-18 10:50:00,23.43,23.52,23.43,23.51,75910.0,23.43,23.52,23.43,23.51,75910.0
2020-11-18 11:00:00,23.52,23.52,23.45,23.48,63355.0,23.52,23.52,23.45,23.48,63355.0
2020-11-18 11:10:00,23.47,23.54,23.45,23.45,114510.0,23.47,23.54,23.45,23.45,114510.0
2020-11-18 11:20:00,23.44,23.46,23.38,23.42,26445.0,23.44,23.46,23.38,23.42,26445.0
2020-11-18 11:30:00,23.42,23.47,23.31,23.33,32950.0,23.42,23.47,23.31,23.33,32950.0
2020-11-18 11:40:00,23.33,23.41,23.32,23.34,76915.0,23.33,23.41,23.32,23.34,76915.0
2020-11-18 11:50:00,23.36,23.47,23.36,23.45,20265.0,23.36,23.47,23.36,23.45,20265.0
2020-11-18 12:00:00,23.46,23.48,23.39,23.4,45740.0,23.46,23.48,23.39,23.4,45740.0
2020-11-18 12:10:00,23.39,23.42,23.37,23.4,56525.0,23.39,23.42,23.37,23.4,56525.0
2020-11-18 12:20:00,23.41,23.46,23.4,23.43,36295.0,23.41,23.46,23.4,23.43,36295.0
2020-11-18 12:30:00,23.42,23.49,23.42,23.49,23015.0,23.42,23.49,23.42,23.49,23015.0
2020-11-18 12:40:00,23.48,23.49,23.44,23.45,17325.0,23.48,23.49,23.44,23.45,17325.0
2020-11-18 12:50:00,23.44,23.5,23.44,23.5,28665.0,23.44,23.5,23.44,23.5,28665.0
2020-11-18 13:00:00,23.51,23.56,23.51,23.52,55030.0,23.51,23.56,23.51,23.52,55030.0
2020-11-18 13:10:00,23.52,23.55,23.49,23.51,34505.0,23.52,23.55,23.49,23.51,34505.0
2020-11-18 13:20:00,23.51,23.54,23.45,23.47,78370.0,23.51,23.54,23.45,23.47,78370.0
2020-11-18 13:30:00,23.47,23.53,23.42,23.53,69340.0,23.47,23.53,23.42,23.53,69340.0
2020-11-18 13:40:00,23.53,23.54,23.47,23.49,33340.0,23.53,23.54,23.47,23.49,33340.0
2020-11-18 13:50:00,23.49,23.52,23.47,23.5,49845.0,23.49,23.52,23.47,23.5,49845.0
2020-11-18 14:00:00,23.49,23.54,23.47,23.51,29875.0,23.49,23.54,23.47,23.51,29875.0
2020-11-18 14:10:00,23.52,23.55,23.49,23.52,43985.0,23.52,23.55,23.49,23.52,43985.0
2020-11-18 14:20:00,23.51,23.54,23.48,23.54,31190.0,23.51,23.54,23.48,23.54,31190.0
2020-11-18 14:30:00,23.55,23.61,23.54,23.55,40820.0,23.55,23.61,23.54,23.55,40820.0
2020-11-18 14:40:00,23.56,23.58,23.52,23.57,24765.0,23.56,23.58,23.52,23.57,24765.0
2020-11-18 14:50:00,23.57,23.58,23.55,23.58,20115.0,23.57,23.58,23.55,23.58,20115.0
2020-11-18 15:00:00,23.57,23.59,23.55,23.59,25530.0,23.57,23.59,23.55,23.59,25530.0
2020-11-18 15:10:00,23.59,23.61,23.55,23.59,38540.0,23.59,23.61,23.55,23.59,38540.0
2020-11-18 15:20:00,23.58,23.61,23.57,23.57,56380.0,23.58,23.61,23.57,23.57,56380.0
2020-11-18 15:30:00,23.58,23.58,23.51,23.52,155090.0,23.58,23.58,23.51,23.52,155090.0
2020-11-18 15:40:00,23.51,23.53,23.45,23.46,169315.0,23.51,23.53,23.45,23.46,169315.0
2020-11-18 15:50:00,23.46,23.47,23.33,23.34,557020.0,23.46,23.47,23.33,23.34,557020.0
2020-11-19 09:30:00,23.28,23.35,23.13,23.35,218905.0,23.28,23.35,23.13,23.35,218905.0
2020-11-19 09:40:00,23.35,23.55,23.32,23.46,52985.0,23.35,23.55,23.32,23.46,52985.0
2020-11-19 09:50:00,23.47,23.54,23.41,23.54,30555.0,23.47,23.54,23.41,23.54,30555.0
2020-11-19 10:00:00,23.54,23.55,23.43,23.47,62285.0,23.54,23.55,23.43,23.47,62285.0
2020-11-19 10:10:00,23.46,23.46,23.4,23.45,64350.0,23.46,23.46,23.4,23.45,64350.0
2020-11-19 10:20:00,23.44,23.44,23.36,23.39,83550.0,23.44,23.44,23.36,23.39,83550.0
2020-11-19 10:30:00,23.4,23.4,23.28,23.34,50935.0,23.4,23.4,23.28,23.34,50935.0
2020-11-19 10:40:00,23.33,23.33,23.23,23.23,37355.0,23.33,23.33,23.23,23.23,37355.0
2020-11-19 10:50:00,23.23,23.24,23.13,23.24,89150.0,23.23,23.24,23.13,23.24,89150.0
2020-11-19 11:00:00,23.24,23.27,23.11,23.11,59385.0,23.24,23.27,23.11,23.11,59385.0
2020-11-19 11:10:00,23.1,23.11,23.03,23.08,73455.0,23.1,23.11,23.03,23.08,73455.0
2020-11-19 11:20:00,23.09,23.22,23.09,23.21,53120.0,23.09,23.22,23.09,23.21,53120.0
2020-11-19 11:30:00,23.22,23.29,23.22,23.27,59430.0,23.22,23.29,23.22,23.27,59430.0
2020-11-19 11:40:00,23.28,23.36,23.28,23.34,63195.0,23.28,23.36,23.28,23.34,63195.0
2020-11-19 11:50:00,23.35,23.47,23.34,23.47,42040.0,23.35,23.47,23.34,23.47,42040.0
2020-11-19 12:00:00,23.47,23.52,23.46,23.51,69870.0,23.47,23.52,23.46,23.51,69870.0
2020-11-19 12:10:00,23.52,23.56,23.5,23.51,42350.0,23.52,23.56,23.5,23.51,42350.0
2020-11-19 12:20:00,23.5,23.51,23.44,23.47,35500.0,23.5,23.51,23.44,23.47,35500.0
2020-11-19 12:30:00,23.47,23.48,23.42,23.45,29750.0,23.47,23.48,23.42,23.45,29750.0
2020-11-19 12:40:00,23.47,23.49,23.36,23.36,23785.0,23.47,23.49,23.36,23.36,23785.0
2020-11-19 12:50:00,23.38,23.38,23.34,23.36,22060.0,23.38,23.38,23.34,23.36,22060.0
2020-11-19 13:00:00,23.36,23.44,23.35,23.42,33590.0,23.36,23.44,23.35,23.42,33590.0
2020-11-19 13:10:00,23.41,23.44,23.4,23.43,36140.0,23.41,23.44,23.4,23.43,36140.0
2020-11-19 13:20:00,23.45,23.5,23.43,23.49,90825.0,23.45,23.5,23.43,23.49,90825.0
2020-11-19 13:30:00,23.49,23.51,23.48,23.48,41820.0,23.49,23.51,23.48,23.48,41820.0
2020-11-19 13:40:00,23.48,23.48,23.44,23.48,27440.0,23.48,23.48,23.44,23.48,27440.0
2020-11-19 13:50:00,23.48,23.53,23.47,23.52,32255.0,23.48,23.53,23.47,23.52,32255.0
2020-11-19 14:00:00,23.5,23.52,23.5,23.5,20070.0,23.5,23.52,23.5,23.5,20070.0
2020-11-19 14:10:00,23.5,23.51,23.45,23.46,29930.0,23.5,23.51,23.45,23.46,29930.0
2020-11-19 14:20:00,23.47,23.51,23.41,23.51,26645.0,23.47,23.51,23.41,23.51,26645.0
2020-11-19 14:30:00,23.5,23.54,23.5,23.53,32230.0,23.5,23.54,23.5,23.53,32230.0
2020-11-19 14:40:00,23.53,23.57,23.53,23.54,45255.0,23.53,23.57,23.53,23.54,45255.0
2020-11-19 14:50:00,23.53,23.54,23.49,23.52,33040.0,23.53,23.54,23.49,23.52,33040.0
2020-11-19 15:00:00,23.52,23.52,23.47,23.48,34155.0,23.52,23.52,23.47,23.48,34155.0
2020-11-19 15:10:00,23.47,23.5,23.46,23.49,40985.0,23.47,23.5,23.46,23.49,40985.0
2020-11-19 15:20:00,23.48,23.48,23.43,23.44,28555.0,23.48,23.48,23.43,23.44,28555.0
2020-11-19 15:30:00,23.44,23.46,23.37,23.45,63520.0,23.44,23.46,23.37,23.45,63520.0
2020-11-19 15:40:00,23.44,23.45,23.41,23.42,46170.0,23.44,23.45,23.41,23.42,46170.0
2020-11-19 15:50:00,23.43,23.45,23.33,23.41,276525.0,23.43,23.45,23.33,23.41,276525.0
2020-11-20 09:30:00,23.28,23.4,23.21,23.33,160940.0,23.28,23.4,23.21,23.33,160940.0
2020-11-20 09:40:00,23.31,23.41,23.31,23.41,45810.0,23.31,23.41,23.31,23.41,45810.0
2020-11-20 09:50:00,23.45,23.45,23.35,23.41,42040.0,23.45,23.45,23.35,23.41,42040.0
2020-11-20 10:00:00,23.43,23.49,23.42,23.45,41885.0,23.43,23.49,23.42,23.45,41885.0
2020-11-20 10:10:00,23.44,23.54,23.38,23.49,64075.0,23.44,23.54,23.38,23.49,64075.0
2020-11-20 10:20:00,23.49,23.55,23.49,23.55,38305.0,23.49,23.55,23.49,23.55,38305.0
2020-11-20 10:30:00,23.54,23.62,23.53,23.59,104900.0,23.54,23.62,23.53,23.59,104900.0
2020-11-20 10:40:00,23.59,23.69,23.53,23.68,41785.0,23.59,23.69,23.53,23.68,41785.0
2020-11-20 10:50:00,23.67,23.68,23.56,23.61,73140.0,23.67,23.68,23.56,23.61,73140.0
2020-11-20 11:00:00,23.6,23.66,23.59,23.66,38410.0,23.6,23.66,23.59,23.66,38410.0
2020-11-20 11:10:00,23.65,23.72,23.64,23.7,72775.0,23.65,23.72,23.64,23.7,72775.0
2020-11-20 11:20:00,23.7,23.81,23.69,23.79,93030.0,23.7,23.81,23.69,23.79,93030.0
2020-11-20 11:30:00,23.79,23.82,23.78,23.81,76030.0,23.79,23.82,23.78,23.81,76030.0
2020-11-20 11:40:00,23.82,23.83,23.72,23.74,48915.0,23.82,23.83,23.72,23.74,48915.0
2020-11-20 11:50:00,23.72,23.79,23.72,23.77,37310.0,23.72,23.79,23.72,23.77,37310.0
2020-11-20 12:00:00,23.75,23.81,23.73,23.8,37160.0,23.75,23.81,23.73,23.8,37160.0
2020-11-20 12:10:00,23.8,23.83,23.79,23.83,88620.0,23.8,23.83,23.79,23.83,88620.0
2020-11-20 12:20:00,23.82,23.86,23.81,23.86,50190.0,23.82,23.86,23.81,23.86,50190.0
2020-11-20 12:30:00,23.85,23.85,23.8,23.82,58185.0,23.85,23.85,23.8,23.82,58185.0
2020-11-20 12:40:00,23.82,23.84,23.78,23.78,57490.0,23.82,23.84,23.78,23.78,57490.0
2020-11-20 12:50:00,23.78,23.8,23.77,23.79,24770.0,23.78,23.8,23.77,23.79,24770.0
2020-11-20 13:00:00,23.79,23.8,23.76,23.79,48900.0,23.79,23.8,23.76,23.79,48900.0
2020-11-20 13:10:00,23.78,23.81,23.77,23.8,29355.0,23.78,23.81,23.77,23.8,29355.0
2020-11-20 13:20:00,23.8,23.88,23.8,23.87,52925.0,23.8,23.88,23.8,23.87,52925.0
2020-11-20 13:30:00,23.87,23.91,23.87,23.89,86175.0,23.87,23.91,23.87,23.89,86175.0
2020-11-20 13:40:00,23.88,23.88,23.8,23.8,27945.0,23.88,23.88,23.8,23.8,27945.0
2020-11-20 13:50:00,23.8,23.83,23.79,23.83,30745.0,23.8,23.83,23.79,23.83,30745.0
2020-11-20 14:00:00,23.82,23.83,23.79,23.83,39335.0,23.82,23.83,23.79,23.83,39335.0
2020-11-20 14:10:00,23.82,23.85,23.82,23.84,64100.0,23.82,23.85,23.82,23.84,64100.0
2020-11-20 14:20:00,23.83,23.83,23.79,23.81,89095.0,23.83,23.83,23.79,23.81,89095.0
2020-11-20 14:30:00,23.81,23.81,23.78,23.81,28110.0,23.81,23.81,23.78,23.81,28110.0
2020-11-20 14:40:00,23.81,23.81,23.77,23.78,44405.0,23.81,23.81,23.77,23.78,44405.0
2020-11-20 14:50:00,23.79,23.81,23.79,23.81,60275.0,23.79,23.81,23.79,23.81,60275.0
2020-11-20 15:00:00,23.82,23.83,23.77,23.77,58375.0,23.82,23.83,23.77,23.77,58375.0
2020-11-20 15:10:00,23.77,23.77,23.71,23.72,73485.0,23.77,23.77,23.71,23.72,73485.0
2020-11-20 15:20:00,23.71,23.76,23.7,23.74,109440.0,23.71,23.76,23.7,23.74,109440.0
2020-11-20 15:30:00,23.73,23.76,23.72,23.75,109675.0,23.73,23.76,23.72,23.75,109675.0
2020-11-20 15:40:00,23.74,23.78,23.72,23.77,117815.0,23.74,23.78,23.72,23.77,117815.0
2020-11-20 15:50:00,23.76,23.77,23.62,23.63,346505.0,23.76,23.77,23.62,23.63,346505.0
2020-11-23 09:30:00,23.7,23.8,23.66,23.69,171095.0,23.7,23.8,23.66,23.69,171095.0
2020-11-23 09:40:00,23.69,23.76,23.64,23.73,77890.0,23.69,23.76,23.64,23.73,77890.0
2020-11-23 09:50:00,23.71,23.8,23.67,23.73,58045.0,23.71,23.8,23.67,23.73,58045.0
2020-11-23 10:00:00,23.73,23.73,23.5,23.5,32370.0,23.73,23.73,23.5,23.5,32370.0
2020-11-23 10:10:00,23.5,23.5,23.43,23.47,44515.0,23.5,23.5,23.43,23.47,44515.0
2020-11-23 10:20:00,23.48,23.55,23.42,23.44,68965.0,23.48,23.55,23.42,23.44,68965.0
2020-11-23 10:30:00,23.44,23.49,23.42,23.44,51340.0,23.44,23.49,23.42,23.44,51340.0
2020-11-23 10:40:00,23.42,23.42,23.24,23.3,64365.0,23.42,23.42,23.24,23.3,64365.0
2020-11-23 10:50:00,23.3,23.36,23.28,23.33,121095.0,23.3,23.36,23.28,23.33,121095.0
2020-11-23 11:00:00,23.33,23.35,23.25,23.25,68470.0,23.33,23.35,23.25,23.25,68470.0
2020-11-23 11:10:00,23.23,23.25,23.18,23.24,80140.0,23.23,23.25,23.18,23.24,80140.0
2020-11-23 11:20:00,23.23,23.23,23.2,23.22,53385.0,23.23,23.23,23.2,23.22,53385.0
2020-11-23 11:30:00,23.21,23.26,23.19,23.24,75895.0,23.21,23.26,23.19,23.24,75895.0
2020-11-23 11:40:00,23.23,23.26,23.22,23.24,47810.0,23.23,23.26,23.22,23.24,47810.0
2020-11-23 11:50:00,23.25,23.3,23.21,23.3,73400.0,23.25,23.3,23.21,23.3,73400.0
2020-11-23 12:00:00,23.3,23.33,23.24,23.24,53645.0,23.3,23.33,23.24,23.24,53645.0
2020-11-23 12:10:00,23.24,23.3,23.23,23.3,22515.0,23.24,23.3,23.23,23.3,22515.0
2020-11-23 12:20:00,23.29,23.34,23.28,23.33,58770.0,23.29,23.34,23.28,23.33,58770.0
2020-11-23 12:30:00,23.33,23.35,23.32,23.33,57490.0,23.33,23.35,23.32,23.33,57490.0
2020-11-23 12:40:00,23.35,23.35,23.29,23.34,46745.0,23.35,23.35,23.29,23.34,46745.0
2020-11-23 12:50:00,23.32,23.36,23.32,23.35,23815.0,23.32,23.36,23.32,23.35,23815.0
2020-11-23 13:00:00,23.36,23.41,23.36,23.41,70920.0,23.36,23.41,23.36,23.41,70920.0
2020-11-23 13:10:00,23.4,23.41,23.39,23.4,71975.0,23.4,23.41,23.39,23.4,71975.0
2020-11-23 13:20:00,23.39,23.4,23.37,23.4,73425.0,23.39,23.4,23.37,23.4,73425.0
2020-11-23 13:30:00,23.4,23.41,23.35,23.37,45985.0,23.4,23.41,23.35,23.37,45985.0
2020-11-23 13:40:00,23.35,23.36,23.31,23.34,51500.0,23.35,23.36,23.31,23.34,51500.0
2020-11-23 13:50:00,23.33,23.36,23.31,23.33,40815.0,23.33,23.36,23.31,23.33,40815.0
2020-11-23 14:00:00,23.33,23.36,23.31,23.31,44480.0,23.33,23.36,23.31,23.31,44480.0
2020-11-23 14:10:00,23.31,23.36,23.27,23.28,59460.0,23.31,23.36,23.27,23.28,59460.0
2020-11-23 14:20:00,23.28,23.35,23.28,23.34,22170.0,23.28,23.35,23.28,23.34,22170.0
2020-11-23 14:30:00,23.33,23.41,23.33,23.38,37685.0,23.33,23.41,23.33,23.38,37685.0
2020-11-23 14:40:00,23.38,23.39,23.35,23.35,87680.0,23.38,23.39,23.35,23.35,87680.0
2020-11-23 14:50:00,23.35,23.46,23.35,23.43,148330.0,23.35,23.46,23.35,23.43,148330.0
2020-11-23 15:00:00,23.43,23.46,23.42,23.45,115165.0,23.43,23.46,23.42,23.45,115165.0
2020-11-23 15:10:00,23.45,23.46,23.41,23.43,79255.0,23.45,23.46,23.41,23.43,79255.0
2020-11-23 15:20:00,23.43,23.44,23.41,23.41,164735.0,23.43,23.44,23.41,23.41,164735.0
2020-11-23 15:30:00,23.41,23.42,23.37,23.38,80480.0,23.41,23.42,23.37,23.38,80480.0
2020-11-23 15:40:00,23.37,23.45,23.37,23.44,176200.0,23.37,23.45,23.37,23.44,176200.0
2020-11-23 15:50:00,23.44,23.45,23.4,23.44,497815.0,23.44,23.45,23.4,23.44,497815.0
2020-11-24 09:30:00,23.33,23.6,23.14,23.35,318875.0,23.33,23.6,23.14,23.35,318875.0
2020-11-24 09:40:00,23.32,23.47,23.32,23.45,104355.0,23.32,23.47,23.32,23.45,104355.0
2020-11-24 09:50:00,23.44,23.52,23.44,23.45,64150.0,23.44,23.52,23.44,23.45,64150.0
2020-11-24 10:00:00,23.46,23.53,23.45,23.52,81610.0,23.46,23.53,23.45,23.52,81610.0
2020-11-24 10:10:00,23.51,23.63,23.46,23.6,271165.0,23.51,23.63,23.46,23.6,271165.0
2020-11-24 10:20:00,23.6,23.61,23.49,23.52,67870.0,23.6,23.61,23.49,23.52,67870.0
2020-11-24 10:30:00,23.52,23.58,23.49,23.57,62115.0,23.52,23.58,23.49,23.57,62115.0
2020-11-24 10:40:00,23.56,23.6,23.49,23.51,58135.0,23.56,23.6,23.49,23.51,58135.0
2020-11-24 10:50:00,23.5,23.53,23.47,23.51,61935.0,23.5,23.53,23.47,23.51,61935.0
2020-11-24 11:00:00,23.52,23.53,23.46,23.5,102015.0,23.52,23.53,23.46,23.5,102015.0
2020-11-24 11:10:00,23.5,23.57,23.49,23.53,70855.0,23.5,23.57,23.49,23.53,70855.0
2020-11-24 11:20:00,23.52,23.52,23.43,23.49,47735.0,23.52,23.52,23.43,23.49,47735.0
2020-11-24 11:30:00,23.49,23.5,23.44,23.48,39165.0,23.49,23.5,23.44,23.48,39165.0
2020-11-24 11:40:00,23.5,23.55,23.48,23.54,60810.0,23.5,23.55,23.48,23.54,60810.0
2020-11-24 11:50:00,23.54,23.55,23.47,23.53,64895.0,23.54,23.55,23.47,23.53,64895.0
2020-11-24 12:00:00,23.54,23.55,23.5,23.53,61460.0,23.54,23.55,23.5,23.53,61460.0
2020-11-24 12:10:00,23.53,23.6,23.52,23.59,97850.0,23.53,23.6,23.52,23.59,97850.0
2020-11-24 12:20:00,23.59,23.65,23.59,23.64,90710.0,23.59,23.65,23.59,23.64,90710.0
2020-11-24 12:30:00,23.64,23.78,23.64,23.67,960365.0,23.64,23.78,23.64,23.67,960365.0
2020-11-24 12:40:00,23.67,23.74,23.65,23.7,71300.0,23.67,23.74,23.65,23.7,71300.0
2020-11-24 12:50:00,23.72,23.76,23.64,23.67,50260.0,23.72,23.76,23.64,23.67,50260.0
2020-11-24 13:00:00,23.66,23.67,23.58,23.6,54980.0,23.66,23.67,23.58,23.6,54980.0
2020-11-24 13:10:00,23.59,23.64,23.58,23.61,63115.0,23.59,23.64,23.58,23.61,63115.0
2020-11-24 13:20:00,23.59,23.64,23.59,23.64,31080.0,23.59,23.64,23.59,23.64,31080.0
2020-11-24 13:30:00,23.65,23.73,23.65,23.71,65480.0,23.65,23.73,23.65,23.71,65480.0
2020-11-24 13:40:00,23.7,23.76,23.67,23.7,66545.0,23.7,23.76,23.67,23.7,66545.0
2020-11-24 13:50:00,23.7,23.72,23.64,23.65,63460.0,23.7,23.72,23.64,23.65,63460.0
2020-11-24 14:00:00,23.65,23.65,23.58,23.61,62795.0,23.65,23.65,23.58,23.61,62795.0
2020-11-24 14:10:00,23.61,23.65,23.6,23.65,38025.0,23.61,23.65,23.6,23.65,38025.0
2020-11-24 14:20:00,23.63,23.72,23.63,23.7,65885.0,23.63,23.72,23.63,23.7,65885.0
2020-11-24 14:30:00,23.71,23.71,23.66,23.68,40835.0,23.71,23.71,23.66,23.68,40835.0
2020-11-24 14:40:00,23.68,23.69,23.64,23.64,44845.0,23.68,23.69,23.64,23.64,44845.0
2020-11-24 14:50:00,23.64,23.67,23.64,23.66,59740.0,23.64,23.67,23.64,23.66,59740.0
2020-11-24 15:00:00,23.65,23.66,23.61,23.65,52165.0,23.65,23.66,23.61,23.65,52165.0
2020-11-24 15:10:00,23.65,23.71,23.65,23.68,78755.0,23.65,23.71,23.65,23.68,78755.0
2020-11-24 15:20:00,23.68,23.71,23.68,23.71,70165.0,23.68,23.71,23.68,23.71,70165.0
2020-11-24 15:30:00,23.71,23.73,23.69,23.7,108830.0,23.71,23.73,23.69,23.7,108830.0
2020-11-24 15:40:00,23.7,23.72,23.69,23.71,126280.0,23.7,23.72,23.69,23.71,126280.0
2020-11-24 15:50:00,23.69,23.74,23.67,23.72,388400.0,23.69,23.74,23.67,23.72,388400.0
2020-11-25 09:30:00,23.87,24.13,23.8,24.12,192595.0,23.87,24.13,23.8,24.12,192595.0
2020-11-25 09:40:00,24.13,24.22,24.07,24.16,180525.0,24.13,24.22,24.07,24.16,180525.0
2020-11-25 09:50:00,24.12,24.29,24.12,24.28,83105.0,24.12,24.29,24.12,24.28,83105.0
2020-11-25 10:00:00,24.26,24.27,24.12,24.18,77050.0,24.26,24.27,24.12,24.18,77050.0
2020-11-25 10:10:00,24.17,24.23,24.14,24.17,81820.0,24.17,24.23,24.14,24.17,81820.0
2020-11-25 10:20:00,24.19,24.21,24.12,24.14,124715.0,24.19,24.21,24.12,24.14,124715.0
2020-11-25 10:30:00,24.16,24.2,24.12,24.15,83675.0,24.16,24.2,24.12,24.15,83675.0
2020-11-25 10:40:00,24.14,24.15,24.1,24.12,69140.0,24.14,24.15,24.1,24.12,69140.0
2020-11-25 10:50:00,24.11,24.13,24.03,24.06,95105.0,24.11,24.13,24.03,24.06,95105.0
2020-11-25 11:00:00,24.07,24.13,24.05,24.07,128555.0,24.07,24.13,24.05,24.07,128555.0
2020-11-25 11:10:00,24.07,24.08,24.02,24.03,63540.0,24.07,24.08,24.02,24.03,63540.0
2020-11-25 11:20:00,24.04,24.04,24.0,24.02,83325.0,24.04,24.04,24.0,24.02,83325.0
2020-11-25 11:30:00,24.02,24.05,24.0,24.02,108595.0,24.02,24.05,24.0,24.02,108595.0
2020-11-25 11:40:00,24.03,24.03,23.92,23.98,88685.0,24.03,24.03,23.92,23.98,88685.0
2020-11-25 11:50:00,23.98,24.06,23.98,24.04,31370.0,23.98,24.06,23.98,24.04,31370.0
2020-11-25 12:00:00,24.0,24.04,24.0,24.02,25000.0,24.0,24.04,24.0,24.02,25000.0
2020-11-25 12:10:00,24.02,24.09,24.02,24.09,13000.0,24.02,24.09,24.02,24.09,13000.0
2020-11-25 12:20:00,24.09,24.16,24.09,24.14,19375.0,24.09,24.16,24.09,24.14,19375.0
2020-11-25 12:30:00,24.16,24.18,24.13,24.15,32210.0,24.16,24.18,24.13,24.15,32210.0
2020-11-25 12:40:00,24.16,24.19,24.14,24.14,32160.0,24.16,24.19,24.14,24.14,32160.0
2020-11-25 12:50:00,24.15,24.16,24.12,24.13,21240.0,24.15,24.16,24.12,24.13,21240.0
2020-11-25 13:00:00,24.11,24.16,24.11,24.16,13890.0,24.11,24.16,24.11,24.16,13890.0
2020-11-25 13:10:00,24.14,24.16,24.13,24.14,16205.0,24.14,24.16,24.13,24.14,16205.0
2020-11-25 13:20:00,24.14,24.14,24.09,24.09,29680.0,24.14,24.14,24.09,24.09,29680.0
2020-11-25 13:30:00,24.07,24.08,24.05,24.06,20000.0,24.07,24.08,24.05,24.06,20000.0
2020-11-25 13:40:00,24.05,24.08,24.03,24.08,23165.0,24.05,24.08,24.03,24.08,23165.0
2020-11-25 13:50:00,24.08,24.1,24.07,24.07,19200.0,24.08,24.1,24.07,24.07,19200.0
2020-11-25 14:00:00,24.07,24.08,24.04,24.04,17500.0,24.07,24.08,24.04,24.04,17500.0
2020-11-25 14:10:00,24.03,24.05,24.01,24.04,15345.0,24.03,24.05,24.01,24.04,15345.0
2020-11-25 14:20:00,24.05,24.05,24.03,24.03,16775.0,24.05,24.05,24.03,24.03,16775.0
2020-11-25 14:30:00,24.03,24.06,24.03,24.05,25200.0,24.03,24.06,24.03,24.05,25200.0
2020-11-25 14:40:00,24.05,24.05,24.0,24.05,49115.0,24.05,24.05,24.0,24.05,49115.0
2020-11-25 14:50:00,24.05,24.09,24.05,24.09,18000.0,24.05,24.09,24.05,24.09,18000.0
2020-11-25 15:00:00,24.08,24.1,24.06,24.07,26325.0,24.08,24.1,24.06,24.07,26325.0
2020-11-25 15:10:00,24.08,24.12,24.07,24.11,30610.0,24.08,24.12,24.07,24.11,30610.0
2020-11-25 15:20:00,24.1,24.1,24.03,24.03,45000.0,24.1,24.1,24.03,24.03,45000.0
2020-11-25 15:30:00,24.02,24.05,24.0,24.0,49025.0,24.02,24.05,24.0,24.0,49025.0
2020-11-25 15:40:00,24.0,24.03,24.0,24.0,126435.0,24.0,24.03,24.0,24.0,126435.0
2020-11-25 15:50:00,23.99,24.0,23.95,23.97,221315.0,23.99,24.0,23.95,23.97,221315.0
2020-11-27 09:30:00,24.21,24.5,24.15,24.45,205555.0,24.21,24.5,24.15,24.45,205555.0
2020-11-27 09:40:00,24.44,24.46,24.28,24.45,174560.0,24.44,24.46,24.28,24.45,174560.0
2020-11-27 09:50:00,24.44,24.6,24.41,24.59,111135.0,24.44,24.6,24.41,24.59,111135.0
2020-11-27 10:00:00,24.56,24.7,24.44,24.63,136635.0,24.56,24.7,24.44,24.63,136635.0
2020-11-27 10:10:00,24.64,24.71,24.59,24.68,99070.0,24.64,24.71,24.59,24.68,99070.0
2020-11-27 10:20:00,24.67,24.69,24.63,24.66,74050.0,24.67,24.69,24.63,24.66,74050.0
2020-11-27 10:30:00,24.66,24.74,24.64,24.69,112975.0,24.66,24.74,24.64,24.69,112975.0
2020-11-27 10:40:00,24.68,24.7,24.63,24.66,72835.0,24.68,24.7,24.63,24.66,72835.0
2020-11-27 10:50:00,24.66,24.77,24.64,24.75,92405.0,24.66,24.77,24.64,24.75,92405.0
2020-11-27 11:00:00,24.76,24.82,24.75,24.81,99860.0,24.76,24.82,24.75,24.81,99860.0
2020-11-27 11:10:00,24.8,24.81,24.7,24.71,53135.0,24.8,24.81,24.7,24.71,53135.0
2020-11-27 11:20:00,24.71,24.73,24.68,24.73,51920.0,24.71,24.73,24.68,24.73,51920.0
2020-11-27 11:30:00,24.73,24.79,24.71,24.76,85260.0,24.73,24.79,24.71,24.76,85260.0
2020-11-27 11:40:00,24.75,24.79,24.63,24.67,64630.0,24.75,24.79,24.63,24.67,64630.0
2020-11-27 11:50:00,24.66,24.74,24.65,24.68,94140.0,24.66,24.74,24.65,24.68,94140.0
2020-11-27 12:00:00,24.68,24.76,24.68,24.76,64910.0,24.68,24.76,24.68,24.76,64910.0
2020-11-27 12:10:00,24.76,24.76,24.64,24.68,81710.0,24.76,24.76,24.64,24.68,81710.0
2020-11-27 12:20:00,24.67,24.67,24.59,24.67,101865.0,24.67,24.67,24.59,24.67,101865.0
2020-11-27 12:30:00,24.65,24.71,24.59,24.61,116990.0,24.65,24.71,24.59,24.61,116990.0
2020-11-27 12:40:00,24.63,24.65,24.6,24.63,127620.0,24.63,24.65,24.6,24.63,127620.0
2020-11-27 12:50:00,24.63,24.76,24.61,24.74,349475.0,24.63,24.76,24.61,24.74,349475.0
2020-11-30 09:30:00,24.73,24.82,24.52,24.58,217230.0,24.73,24.82,24.52,24.58,217230.0
2020-11-30 09:40:00,24.61,24.61,24.28,24.33,54900.0,24.61,24.61,24.28,24.33,54900.0
2020-11-30 09:50:00,24.34,24.55,24.33,24.4,63435.0,24.34,24.55,24.33,24.4,63435.0
2020-11-30 10:00:00,24.4,24.45,24.33,24.35,98265.0,24.4,24.45,24.33,24.35,98265.0
2020-11-30 10:10:00,24.33,24.44,24.3,24.39,48820.0,24.33,24.44,24.3,24.39,48820.0
2020-11-30 10:20:00,24.32,24.39,24.24,24.28,52985.0,24.32,24.39,24.24,24.28,52985.0
2020-11-30 10:30:00,24.26,24.29,24.15,24.16,107255.0,24.26,24.29,24.15,24.16,107255.0
2020-11-30 10:40:00,24.14,24.2,24.03,24.2,65735.0,24.14,24.2,24.03,24.2,65735.0
2020-11-30 10:50:00,24.2,24.36,24.18,24.36,64045.0,24.2,24.36,24.18,24.36,64045.0
2020-11-30 11:00:00,24.36,24.44,24.33,24.43,68500.0,24.36,24.44,24.33,24.43,68500.0
2020-11-30 11:10:00,24.44,24.51,24.43,24.48,46450.0,24.44,24.51,24.43,24.48,46450.0
2020-11-30 11:20:00,24.46,24.58,24.43,24.43,98165.0,24.46,24.58,24.43,24.43,98165.0
2020-11-30 11:30:00,24.4,24.42,24.32,24.36,31565.0,24.4,24.42,24.32,24.36,31565.0
2020-11-30 11:40:00,24.34,24.46,24.32,24.41,41625.0,24.34,24.46,24.32,24.41,41625.0
2020-11-30 11:50:00,24.4,24.49,24.33,24.34,131675.0,24.4,24.49,24.33,24.34,131675.0
2020-11-30 12:00:00,24.33,24.41,24.33,24.36,35565.0,24.33,24.41,24.33,24.36,35565.0
2020-11-30 12:10:00,24.35,24.46,24.34,24.43,27600.0,24.35,24.46,24.34,24.43,27600.0
2020-11-30 12:20:00,24.42,24.49,24.39,24.49,47750.0,24.42,24.49,24.39,24.49,47750.0
2020-11-30 12:30:00,24.49,24.53,24.47,24.49,35600.0,24.49,24.53,24.47,24.49,35600.0
2020-11-30 12:40:00,24.51,24.52,24.45,24.47,32460.0,24.51,24.52,24.45,24.47,32460.0
2020-11-30 12:50:00,24.47,24.53,24.45,24.49,35580.0,24.47,24.53,24.45,24.49,35580.0
2020-11-30 13:00:00,24.5,24.52,24.48,24.5,22750.0,24.5,24.52,24.48,24.5,22750.0
2020-11-30 13:10:00,24.5,24.5,24.47,24.5,30760.0,24.5,24.5,24.47,24.5,30760.0
2020-11-30 13:20:00,24.5,24.52,24.48,24.5,46470.0,24.5,24.52,24.48,24.5,46470.0
2020-11-30 13:30:00,24.52,24.54,24.47,24.49,25455.0,24.52,24.54,24.47,24.49,25455.0
2020-11-30 13:40:00,24.49,24.52,24.45,24.51,27695.0,24.49,24.52,24.45,24.51,27695.0
2020-11-30 13:50:00,24.52,24.53,24.48,24.5,21420.0,24.52,24.53,24.48,24.5,21420.0
2020-11-30 14:00:00,24.51,24.52,24.46,24.47,38520.0,24.51,24.52,24.46,24.47,38520.0
2020-11-30 14:10:00,24.49,24.49,24.46,24.46,29165.0,24.49,24.49,24.46,24.46,29165.0
2020-11-30 14:20:00,24.47,24.55,24.47,24.54,28540.0,24.47,24.55,24.47,24.54,28540.0
2020-11-30 14:30:00,24.54,24.56,24.52,24.52,27655.0,24.54,24.56,24.52,24.52,27655.0
2020-11-30 14:40:00,24.53,24.6,24.53,24.6,38730.0,24.53,24.6,24.53,24.6,38730.0
2020-11-30 14:50:00,24.6,24.63,24.56,24.63,45995.0,24.6,24.63,24.56,24.63,45995.0
2020-11-30 15:00:00,24.64,24.65,24.59,24.59,52415.0,24.64,24.65,24.59,24.59,52415.0
2020-11-30 15:10:00,24.6,24.64,24.58,24.62,49515.0,24.6,24.64,24.58,24.62,49515.0
2020-11-30 15:20:00,24.62,24.63,24.52,24.53,58070.0,24.62,24.63,24.52,24.53,58070.0
2020-11-30 15:30:00,24.53,24.61,24.53,24.61,75205.0,24.53,24.61,24.53,24.61,75205.0
2020-11-30 15:40:00,24.6,24.64,24.56,24.64,109570.0,24.6,24.64,24.56,24.64,109570.0
2020-11-30 15:50:00,24.63,24.69,24.6,24.67,384835.0,24.63,24.69,24.6,24.67,384835.0
2020-12-01 09:30:00,24.86,24.86,24.34,24.44,186865.0,24.86,24.86,24.34,24.44,186865.0
2020-12-01 09:40:00,24.38,24.5,24.32,24.34,49050.0,24.38,24.5,24.32,24.34,49050.0
2020-12-01 09:50:00,24.37,24.58,24.36,24.55,80440.0,24.37,24.58,24.36,24.55,80440.0
2020-12-01 10:00:00,24.5,24.66,24.5,24.6,180030.0,24.5,24.66,24.5,24.6,180030.0
2020-12-01 10:10:00,24.6,24.6,24.45,24.53,108465.0,24.6,24.6,24.45,24.53,108465.0
2020-12-01 10:20:00,24.52,24.52,24.29,24.31,36915.0,24.52,24.52,24.29,24.31,36915.0
2020-12-01 10:30:00,24.32,24.32,24.11,24.13,80365.0,24.32,24.32,24.11,24.13,80365.0
2020-12-01 10:40:00,24.13,24.25,24.13,24.18,99550.0,24.13,24.25,24.13,24.18,99550.0
2020-12-01 10:50:00,24.21,24.23,24.07,24.09,70220.0,24.21,24.23,24.07,24.09,70220.0
2020-12-01 11:00:00,24.1,24.2,24.1,24.17,43760.0,24.1,24.2,24.1,24.17,43760.0
2020-12-01 11:10:00,24.2,24.33,24.15,24.33,103825.0,24.2,24.33,24.15,24.33,103825.0
2020-12-01 11:20:00,24.33,24.42,24.31,24.39,83460.0,24.33,24.42,24.31,24.39,83460.0
2020-12-01 11:30:00,24.4,24.41,24.27,24.29,50025.0,24.4,24.41,24.27,24.29,50025.0
2020-12-01 11:40:00,24.32,24.35,24.29,24.29,16655.0,24.32,24.35,24.29,24.29,16655.0
2020-12-01 11:50:00,24.3,24.31,24.27,24.31,15210.0,24.3,24.31,24.27,24.31,15210.0
2020-12-01 12:00:00,24.29,24.34,24.28,24.34,27970.0,24.29,24.34,24.28,24.34,27970.0
2020-12-01 12:10:00,24.36,24.36,24.3,24.3,16500.0,24.36,24.36,24.3,24.3,16500.0
2020-12-01 12:20:00,24.29,24.32,24.24,24.28,45205.0,24.29,24.32,24.24,24.28,45205.0
2020-12-01 12:30:00,24.28,24.32,24.23,24.26,48140.0,24.28,24.32,24.23,24.26,48140.0
2020-12-01 12:40:00,24.26,24.28,24.21,24.28,42185.0,24.26,24.28,24.21,24.28,42185.0
2020-12-01 12:50:00,24.27,24.36,24.24,24.36,59625.0,24.27,24.36,24.24,24.36,59625.0
2020-12-01 13:00:00,24.34,24.42,24.31,24.34,51770.0,24.34,24.42,24.31,24.34,51770.0
2020-12-01 13:10:00,24.34,24.36,24.31,24.34,46290.0,24.34,24.36,24.31,24.34,46290.0
2020-12-01 13:20:00,24.34,24.38,24.34,24.38,45985.0,24.34,24.38,24.34,24.38,45985.0
2020-12-01 13:30:00,24.38,24.44,24.37,24.41,51050.0,24.38,24.44,24.37,24.41,51050.0
2020-12-01 13:40:00,24.41,24.46,24.41,24.44,27845.0,24.41,24.46,24.41,24.44,27845.0
2020-12-01 13:50:00,24.45,24.51,24.45,24.51,19680.0,24.45,24.51,24.45,24.51,19680.0
2020-12-01 14:00:00,24.51,24.55,24.47,24.54,37320.0,24.51,24.55,24.47,24.54,37320.0
2020-12-01 14:10:00,24.54,24.6,24.53,24.57,41490.0,24.54,24.6,24.53,24.57,41490.0
2020-12-01 14:20:00,24.58,24.58,24.52,24.53,39105.0,24.58,24.58,24.52,24.53,39105.0
2020-12-01 14:30:00,24.5,24.5,24.43,24.5,37750.0,24.5,24.5,24.43,24.5,37750.0
2020-12-01 14:40:00,24.5,24.52,24.46,24.5,39520.0,24.5,24.52,24.46,24.5,39520.0
2020-12-01 14:50:00,24.5,24.51,24.44,24.44,40620.0,24.5,24.51,24.44,24.44,40620.0
2020-12-01 15:00:00,24.45,24.46,24.39,24.41,31825.0,24.45,24.46,24.39,24.41,31825.0
2020-12-01 15:10:00,24.39,24.45,24.38,24.43,40235.0,24.39,24.45,24.38,24.43,40235.0
2020-12-01 15:20:00,24.43,24.45,24.41,24.44,57685.0,24.43,24.45,24.41,24.44,57685.0
2020-12-01 15:30:00,24.44,24.45,24.41,24.44,97500.0,24.44,24.45,24.41,24.44,97500.0
2020-12-01 15:40:00,24.43,24.47,24.42,24.46,123685.0,24.43,24.47,24.42,24.46,123685.0
2020-12-01 15:50:00,24.45,24.59,24.43,24.51,243650.0,24.45,24.59,24.43,24.51,243650.0
2020-12-02 09:30:00,24.43,24.43,24.14,24.2,106565.0,24.43,24.43,24.14,24.2,106565.0
2020-12-02 09:40:00,24.24,24.34,24.16,24.21,85815.0,24.24,24.34,24.16,24.21,85815.0
2020-12-02 09:50:00,24.17,24.43,24.16,24.4,41975.0,24.17,24.43,24.16,24.4,41975.0
2020-12-02 10:00:00,24.42,24.45,24.33,24.42,59340.0,24.42,24.45,24.33,24.42,59340.0
2020-12-02 10:10:00,24.44,24.48,24.39,24.39,33470.0,24.44,24.48,24.39,24.39,33470.0
2020-12-02 10:20:00,24.42,24.45,24.35,24.39,22005.0,24.42,24.45,24.35,24.39,22005.0
2020-12-02 10:30:00,24.4,24.42,24.33,24.33,21145.0,24.4,24.42,24.33,24.33,21145.0
2020-12-02 10:40:00,24.36,24.36,24.29,24.29,27735.0,24.36,24.36,24.29,24.29,27735.0
2020-12-02 10:50:00,24.3,24.3,24.21,24.26,35790.0,24.3,24.3,24.21,24.26,35790.0
2020-12-02 11:00:00,24.26,24.4,24.26,24.4,31695.0,24.26,24.4,24.26,24.4,31695.0
2020-12-02 11:10:00,24.42,24.43,24.35,24.36,12000.0,24.42,24.43,24.35,24.36,12000.0
2020-12-02 11:20:00,24.37,24.4,24.31,24.34,34595.0,24.37,24.4,24.31,24.34,34595.0
2020-12-02 11:30:00,24.35,24.35,24.26,24.3,13000.0,24.35,24.35,24.26,24.3,13000.0
2020-12-02 11:40:00,24.31,24.34,24.25,24.26,22130.0,24.31,24.34,24.25,24.26,22130.0
2020-12-02 11:50:00,24.24,24.3,24.24,24.26,19535.0,24.24,24.3,24.24,24.26,19535.0
2020-12-02 12:00:00,24.27,24.33,24.25,24.32,17990.0,24.27,24.33,24.25,24.32,17990.0
2020-12-02 12:10:00,24.32,24.34,24.29,24.32,18360.0,24.32,24.34,24.29,24.32,18360.0
2020-12-02 12:20:00,24.29,24.31,24.29,24.31,32000.0,24.29,24.31,24.29,24.31,32000.0
2020-12-02 12:30:00,24.28,24.29,24.24,24.28,21830.0,24.28,24.29,24.24,24.28,21830.0
2020-12-02 12:40:00,24.27,24.28,24.22,24.28,29300.0,24.27,24.28,24.22,24.28,29300.0
2020-12-02 12:50:00,24.26,24.31,24.26,24.31,26150.0,24.26,24.31,24.26,24.31,26150.0
2020-12-02 13:00:00,24.31,24.32,24.27,24.29,20395.0,24.31,24.32,24.27,24.29,20395.0
2020-12-02 13:10:00,24.28,24.35,24.28,24.34,23070.0,24.28,24.35,24.28,24.34,23070.0
2020-12-02 13:20:00,24.33,24.37,24.32,24.36,53430.0,24.33,24.37,24.32,24.36,53430.0
2020-12-02 13:30:00,24.35,24.37,24.31,24.36,30880.0,24.35,24.37,24.31,24.36,30880.0
2020-12-02 13:40:00,24.35,24.35,24.31,24.33,27810.0,24.35,24.35,24.31,24.33,27810.0
2020-12-02 13:50:00,24.34,24.38,24.33,24.34,19760.0,24.34,24.38,24.33,24.34,19760.0
2020-12-02 14:00:00,24.34,24.36,24.32,24.34,32925.0,24.34,24.36,24.32,24.34,32925.0
2020-12-02 14:10:00,24.34,24.44,24.34,24.44,19405.0,24.34,24.44,24.34,24.44,19405.0
2020-12-02 14:20:00,24.45,24.47,24.41,24.43,24035.0,24.45,24.47,24.41,24.43,24035.0
2020-12-02 14:30:00,24.45,24.47,24.41,24.43,21480.0,24.45,24.47,24.41,24.43,21480.0
2020-12-02 14:40:00,24.44,24.46,24.4,24.41,27745.0,24.44,24.46,24.4,24.41,27745.0
2020-12-02 14:50:00,24.41,24.46,24.41,24.46,20260.0,24.41,24.46,24.41,24.46,20260.0
2020-12-02 15:00:00,24.47,24.48,24.45,24.48,26025.0,24.47,24.48,24.45,24.48,26025.0
2020-12-02 15:10:00,24.48,24.49,24.43,24.44,37530.0,24.48,24.49,24.43,24.44,37530.0
2020-12-02 15:20:00,24.45,24.46,24.42,24.43,60065.0,24.45,24.46,24.42,24.43,60065.0
2020-12-02 15:30:00,24.43,24.45,24.41,24.44,59085.0,24.43,24.45,24.41,24.44,59085.0
2020-12-02 15:40:00,24.44,24.47,24.43,24.45,83305.0,24.44,24.47,24.43,24.45,83305.0
2020-12-02 15:50:00,24.46,24.65,24.44,24.6,607155.0,24.46,24.65,24.44,24.6,607155.0
2020-12-03 09:30:00,24.73,25.08,24.6,24.96,329285.0,24.73,25.08,24.6,24.96,329285.0
2020-12-03 09:40:00,24.99,25.18,24.99,25.15,89720.0,24.99,25.18,24.99,25.15,89720.0
2020-12-03 09:50:00,25.16,25.27,25.04,25.13,284890.0,25.16,25.27,25.04,25.13,284890.0
2020-12-03 10:00:00,25.15,25.24,25.13,25.2,112375.0,25.15,25.24,25.13,25.2,112375.0
2020-12-03 10:10:00,25.18,25.25,25.18,25.22,47335.0,25.18,25.25,25.18,25.22,47335.0
2020-12-03 10:20:00,25.26,25.3,25.25,25.26,123010.0,25.26,25.3,25.25,25.26,123010.0
2020-12-03 10:30:00,25.27,25.32,25.22,25.32,67040.0,25.27,25.32,25.22,25.32,67040.0
2020-12-03 10:40:00,25.32,25.4,25.3,25.38,117885.0,25.32,25.4,25.3,25.38,117885.0
2020-12-03 10:50:00,25.38,25.47,25.37,25.45,120480.0,25.38,25.47,25.37,25.45,120480.0
2020-12-03 11:00:00,25.46,25.5,25.35,25.39,85910.0,25.46,25.5,25.35,25.39,85910.0
2020-12-03 11:10:00,25.4,25.49,25.4,25.43,70300.0,25.4,25.49,25.4,25.43,70300.0
2020-12-03 11:20:00,25.43,25.47,25.41,25.44,54055.0,25.43,25.47,25.41,25.44,54055.0
2020-12-03 11:30:00,25.44,25.49,25.39,25.43,101495.0,25.44,25.49,25.39,25.43,101495.0
2020-12-03 11:40:00,25.41,25.46,25.38,25.38,46070.0,25.41,25.46,25.38,25.38,46070.0
2020-12-03 11:50:00,25.37,25.41,25.36,25.41,50270.0,25.37,25.41,25.36,25.41,50270.0
2020-12-03 12:00:00,25.41,25.42,25.34,25.34,76300.0,25.41,25.42,25.34,25.34,76300.0
2020-12-03 12:10:00,25.35,25.39,25.35,25.37,48695.0,25.35,25.39,25.35,25.37,48695.0
2020-12-03 12:20:00,25.36,25.41,25.3,25.32,60645.0,25.36,25.41,25.3,25.32,60645.0
2020-12-03 12:30:00,25.33,25.36,25.31,25.32,56895.0,25.33,25.36,25.31,25.32,56895.0
2020-12-03 12:40:00,25.32,25.34,25.26,25.27,45340.0,25.32,25.34,25.26,25.27,45340.0
2020-12-03 12:50:00,25.27,25.31,25.24,25.28,36580.0,25.27,25.31,25.24,25.28,36580.0
2020-12-03 13:00:00,25.29,25.31,25.19,25.2,66610.0,25.29,25.31,25.19,25.2,66610.0
2020-12-03 13:10:00,25.2,25.29,25.2,25.29,40845.0,25.2,25.29,25.2,25.29,40845.0
2020-12-03 13:20:00,25.27,25.3,25.26,25.29,41465.0,25.27,25.3,25.26,25.29,41465.0
2020-12-03 13:30:00,25.29,25.29,25.23,25.24,39915.0,25.29,25.29,25.23,25.24,39915.0
2020-12-03 13:40:00,25.24,25.37,25.23,25.33,392365.0,25.24,25.37,25.23,25.33,392365.0
2020-12-03 13:50:00,25.33,25.35,25.27,25.34,69045.0,25.33,25.35,25.27,25.34,69045.0
2020-12-03 14:00:00,25.34,25.36,25.27,25.29,41705.0,25.34,25.36,25.27,25.29,41705.0
2020-12-03 14:10:00,25.28,25.31,25.27,25.3,28455.0,25.28,25.31,25.27,25.3,28455.0
2020-12-03 14:20:00,25.31,25.33,25.3,25.33,33200.0,25.31,25.33,25.3,25.33,33200.0
2020-12-03 14:30:00,25.32,25.4,25.31,25.39,92880.0,25.32,25.4,25.31,25.39,92880.0
2020-12-03 14:40:00,25.38,25.39,25.35,25.36,80295.0,25.38,25.39,25.35,25.36,80295.0
2020-12-03 14:50:00,25.37,25.43,25.36,25.37,59590.0,25.37,25.43,25.36,25.37,59590.0
2020-12-03 15:00:00,25.36,25.41,25.35,25.38,80865.0,25.36,25.41,25.35,25.38,80865.0
2020-12-03 15:10:00,25.37,25.43,25.34,25.41,55750.0,25.37,25.43,25.34,25.41,55750.0
2020-12-03 15:20:00,25.41,25.45,25.38,25.39,138830.0,25.41,25.45,25.38,25.39,138830.0
2020-12-03 15:30:00,25.39,25.43,25.36,25.38,160875.0,25.39,25.43,25.36,25.38,160875.0
2020-12-03 15:40:00,25.38,25.38,25.28,25.34,235010.0,25.38,25.38,25.28,25.34,235010.0
2020-12-03 15:50:00,25.34,25.34,25.13,25.21,421605.0,25.34,25.34,25.13,25.21,421605.0
2020-12-04 09:30:00,25.37,25.57,25.26,25.32,108600.0,25.37,25.57,25.26,25.32,108600.0
2020-12-04 09:40:00,25.26,25.36,25.19,25.35,48550.0,25.26,25.36,25.19,25.35,48550.0
2020-12-04 09:50:00,25.37,25.44,25.32,25.43,78205.0,25.37,25.44,25.32,25.43,78205.0
2020-12-04 10:00:00,25.42,25.59,25.42,25.55,90695.0,25.42,25.59,25.42,25.55,90695.0
2020-12-04 10:10:00,25.54,25.59,25.51,25.56,64890.0,25.54,25.59,25.51,25.56,64890.0
2020-12-04 10:20:00,25.58,25.59,25.47,25.48,41455.0,25.58,25.59,25.47,25.48,41455.0
2020-12-04 10:30:00,25.47,25.65,25.46,25.65,43845.0,25.47,25.65,25.46,25.65,43845.0
2020-12-04 10:40:00,25.66,25.71,25.63,25.66,71440.0,25.66,25.71,25.63,25.66,71440.0
2020-12-04 10:50:00,25.63,25.65,25.54,25.6,31530.0,25.63,25.65,25.54,25.6,31530.0
2020-12-04 11:00:00,25.62,25.62,25.4,25.46,41810.0,25.62,25.62,25.4,25.46,41810.0
2020-12-04 11:10:00,25.47,25.47,25.39,25.45,50740.0,25.47,25.47,25.39,25.45,50740.0
2020-12-04 11:20:00,25.45,25.52,25.43,25.47,23800.0,25.45,25.52,25.43,25.47,23800.0
2020-12-04 11:30:00,25.47,25.57,25.47,25.54,24275.0,25.47,25.57,25.47,25.54,24275.0
2020-12-04 11:40:00,25.52,25.56,25.52,25.55,27510.0,25.52,25.56,25.52,25.55,27510.0
2020-12-04 11:50:00,25.55,25.55,25.51,25.52,29180.0,25.55,25.55,25.51,25.52,29180.0
2020-12-04 12:00:00,25.53,25.58,25.53,25.55,17625.0,25.53,25.58,25.53,25.55,17625.0
2020-12-04 12:10:00,25.56,25.59,25.55,25.58,19080.0,25.56,25.59,25.55,25.58,19080.0
2020-12-04 12:20:00,25.58,25.65,25.58,25.6,30845.0,25.58,25.65,25.58,25.6,30845.0
2020-12-04 12:30:00,25.59,25.63,25.59,25.6,17030.0,25.59,25.63,25.59,25.6,17030.0
2020-12-04 12:40:00,25.61,25.61,25.54,25.58,22720.0,25.61,25.61,25.54,25.58,22720.0
2020-12-04 12:50:00,25.57,25.59,25.53,25.59,14000.0,25.57,25.59,25.53,25.59,14000.0
2020-12-04 13:00:00,25.59,25.6,25.53,25.55,10660.0,25.59,25.6,25.53,25.55,10660.0
2020-12-04 13:10:00,25.54,25.55,25.54,25.55,26980.0,25.54,25.55,25.54,25.55,26980.0
2020-12-04 13:20:00,25.56,25.56,25.49,25.49,18960.0,25.56,25.56,25.49,25.49,18960.0
2020-12-04 13:30:00,25.51,25.57,25.5,25.53,19000.0,25.51,25.57,25.5,25.53,19000.0
2020-12-04 13:40:00,25.51,25.55,25.51,25.53,10995.0,25.51,25.55,25.51,25.53,10995.0
2020-12-04 13:50:00,25.52,25.52,25.48,25.5,21500.0,25.52,25.52,25.48,25.5,21500.0
2020-12-04 14:00:00,25.5,25.5,25.47,25.49,12750.0,25.5,25.5,25.47,25.49,12750.0
2020-12-04 14:10:00,25.48,25.49,25.47,25.48,13475.0,25.48,25.49,25.47,25.48,13475.0
2020-12-04 14:20:00,25.49,25.49,25.43,25.44,13060.0,25.49,25.49,25.43,25.44,13060.0
2020-12-04 14:30:00,25.45,25.47,25.44,25.45,20020.0,25.45,25.47,25.44,25.45,20020.0
2020-12-04 14:40:00,25.45,25.51,25.44,25.47,19265.0,25.45,25.51,25.44,25.47,19265.0
2020-12-04 14:50:00,25.47,25.53,25.47,25.53,48295.0,25.47,25.53,25.47,25.53,48295.0
2020-12-04 15:00:00,25.53,25.55,25.53,25.54,56205.0,25.53,25.55,25.53,25.54,56205.0
2020-12-04 15:10:00,25.54,25.54,25.47,25.51,32510.0,25.54,25.54,25.47,25.51,32510.0
2020-12-04 15:20:00,25.51,25.56,25.51,25.56,32625.0,25.51,25.56,25.51,25.56,32625.0
2020-12-04 15:30:00,25.56,25.57,25.49,25.5,88385.0,25.56,25.57,25.49,25.5,88385.0
2020-12-04 15:40:00,25.49,25.55,25.49,25.54,78340.0,25.49,25.55,25.49,25.54,78340.0
2020-12-04 15:50:00,25.53,25.56,25.48,25.55,165210.0,25.53,25.56,25.48,25.55,165210.0
2020-12-07 09:30:00,25.72,25.73,25.52,25.73,98690.0,25.72,25.73,25.52,25.73,98690.0
2020-12-07 09:40:00,25.73,25.81,25.65,25.76,28390.0,25.73,25.81,25.65,25.76,28390.0
2020-12-07 09:50:00,25.73,25.83,25.72,25.81,43310.0,25.73,25.83,25.72,25.81,43310.0
2020-12-07 10:00:00,25.81,25.86,25.71,25.71,57745.0,25.81,25.86,25.71,25.71,57745.0
2020-12-07 10:10:00,25.71,25.76,25.63,25.66,48475.0,25.71,25.76,25.63,25.66,48475.0
2020-12-07 10:20:00,25.68,25.77,25.68,25.75,35850.0,25.68,25.77,25.68,25.75,35850.0
2020-12-07 10:30:00,25.77,25.8,25.73,25.73,42665.0,25.77,25.8,25.73,25.73,42665.0
2020-12-07 10:40:00,25.73,25.76,25.68,25.68,38395.0,25.73,25.76,25.68,25.68,38395.0
2020-12-07 10:50:00,25.67,25.73,25.66,25.69,40215.0,25.67,25.73,25.66,25.69,40215.0
2020-12-07 11:00:00,25.68,25.74,25.66,25.72,20185.0,25.68,25.74,25.66,25.72,20185.0
2020-12-07 11:10:00,25.74,25.74,25.71,25.71,24070.0,25.74,25.74,25.71,25.71,24070.0
2020-12-07 11:20:00,25.74,25.83,25.72,25.83,59725.0,25.74,25.83,25.72,25.83,59725.0
2020-12-07 11:30:00,25.8,25.84,25.8,25.8,38990.0,25.8,25.84,25.8,25.8,38990.0
2020-12-07 11:40:00,25.79,25.85,25.79,25.85,19770.0,25.79,25.85,25.79,25.85,19770.0
2020-12-07 11:50:00,25.85,25.88,25.8,25.82,72865.0,25.85,25.88,25.8,25.82,72865.0
2020-12-07 12:00:00,25.81,25.83,25.77,25.77,61820.0,25.81,25.83,25.77,25.77,61820.0
2020-12-07 12:10:00,25.78,25.8,25.72,25.75,14645.0,25.78,25.8,25.72,25.75,14645.0
2020-12-07 12:20:00,25.73,25.76,25.72,25.72,20210.0,25.73,25.76,25.72,25.72,20210.0
2020-12-07 12:30:00,25.73,25.73,25.67,25.69,15010.0,25.73,25.73,25.67,25.69,15010.0
2020-12-07 12:40:00,25.69,25.72,25.67,25.72,14530.0,25.69,25.72,25.67,25.72,14530.0
2020-12-07 12:50:00,25.72,25.75,25.7,25.7,34990.0,25.72,25.75,25.7,25.7,34990.0
2020-12-07 13:00:00,25.69,25.71,25.65,25.67,20725.0,25.69,25.71,25.65,25.67,20725.0
2020-12-07 13:10:00,25.68,25.69,25.65,25.66,30100.0,25.68,25.69,25.65,25.66,30100.0
2020-12-07 13:20:00,25.66,25.68,25.64,25.67,13975.0,25.66,25.68,25.64,25.67,13975.0
2020-12-07 13:30:00,25.67,25.71,25.65,25.65,72925.0,25.67,25.71,25.65,25.65,72925.0
2020-12-07 13:40:00,25.65,25.65,25.61,25.64,22590.0,25.65,25.65,25.61,25.64,22590.0
2020-12-07 13:50:00,25.64,25.69,25.64,25.67,19340.0,25.64,25.69,25.64,25.67,19340.0
2020-12-07 14:00:00,25.66,25.68,25.64,25.68,11905.0,25.66,25.68,25.64,25.68,11905.0
2020-12-07 14:10:00,25.7,25.7,25.66,25.68,20435.0,25.7,25.7,25.66,25.68,20435.0
2020-12-07 14:20:00,25.69,25.71,25.69,25.71,18260.0,25.69,25.71,25.69,25.71,18260.0
2020-12-07 14:30:00,25.72,25.74,25.7,25.7,19200.0,25.72,25.74,25.7,25.7,19200.0
2020-12-07 14:40:00,25.69,25.72,25.69,25.72,20950.0,25.69,25.72,25.69,25.72,20950.0
2020-12-07 14:50:00,25.71,25.72,25.7,25.71,24245.0,25.71,25.72,25.7,25.71,24245.0
2020-12-07 15:00:00,25.71,25.71,25.69,25.7,30740.0,25.71,25.71,25.69,25.7,30740.0
2020-12-07 15:10:00,25.71,25.73,25.7,25.73,32250.0,25.71,25.73,25.7,25.73,32250.0
2020-12-07 15:20:00,25.73,25.73,25.7,25.7,43425.0,25.73,25.73,25.7,25.7,43425.0
2020-12-07 15:30:00,25.71,25.71,25.65,25.65,51245.0,25.71,25.71,25.65,25.65,51245.0
2020-12-07 15:40:00,25.65,25.66,25.55,25.55,95490.0,25.65,25.66,25.55,25.55,95490.0
2020-12-07 15:50:00,25.55,25.63,25.55,25.61,205980.0,25.55,25.63,25.55,25.61,205980.0
2020-12-08 09:30:00,25.6,25.84,25.36,25.76,121670.0,25.6,25.84,25.36,25.76,121670.0
2020-12-08 09:40:00,25.78,25.84,25.72,25.79,32820.0,25.78,25.84,25.72,25.79,32820.0
2020-12-08 09:50:00,25.8,25.91,25.79,25.91,34845.0,25.8,25.91,25.79,25.91,34845.0
2020-12-08 10:00:00,25.9,26.08,25.9,26.06,169555.0,25.9,26.08,25.9,26.06,169555.0
2020-12-08 10:10:00,26.05,26.15,26.05,26.08,83190.0,26.05,26.15,26.05,26.08,83190.0
2020-12-08 10:20:00,26.07,26.08,25.94,25.95,81750.0,26.07,26.08,25.94,25.95,81750.0
2020-12-08 10:30:00,25.96,25.96,25.89,25.96,91840.0,25.96,25.96,25.89,25.96,91840.0
2020-12-08 10:40:00,25.94,26.02,25.91,26.0,44485.0,25.94,26.02,25.91,26.0,44485.0
2020-12-08 10:50:00,26.01,26.09,25.99,26.07,43655.0,26.01,26.09,25.99,26.07,43655.0
2020-12-08 11:00:00,26.07,26.07,25.94,25.94,37550.0,26.07,26.07,25.94,25.94,37550.0
2020-12-08 11:10:00,25.94,25.98,25.9,25.92,47225.0,25.94,25.98,25.9,25.92,47225.0
2020-12-08 11:20:00,25.91,26.06,25.91,26.04,76215.0,25.91,26.06,25.91,26.04,76215.0
2020-12-08 11:30:00,26.01,26.05,25.96,25.98,28745.0,26.01,26.05,25.96,25.98,28745.0
2020-12-08 11:40:00,25.97,25.99,25.9,25.93,48890.0,25.97,25.99,25.9,25.93,48890.0
2020-12-08 11:50:00,25.93,25.94,25.9,25.94,17075.0,25.93,25.94,25.9,25.94,17075.0
2020-12-08 12:00:00,25.94,25.97,25.91,25.91,45415.0,25.94,25.97,25.91,25.91,45415.0
2020-12-08 12:10:00,25.92,25.93,25.86,25.86,16525.0,25.92,25.93,25.86,25.86,16525.0
2020-12-08 12:20:00,25.87,25.89,25.84,25.89,16120.0,25.87,25.89,25.84,25.89,16120.0
2020-12-08 12:30:00,25.9,26.02,25.88,26.02,378030.0,25.9,26.02,25.88,26.02,378030.0
2020-12-08 12:40:00,26.03,26.05,26.01,26.02,79665.0,26.03,26.05,26.01,26.02,79665.0
2020-12-08 12:50:00,26.02,26.06,26.01,26.05,68740.0,26.02,26.06,26.01,26.05,68740.0
2020-12-08 13:00:00,26.04,26.1,26.02,26.1,37535.0,26.04,26.1,26.02,26.1,37535.0
2020-12-08 13:10:00,26.1,26.1,26.06,26.09,31785.0,26.1,26.1,26.06,26.09,31785.0
2020-12-08 13:20:00,26.09,26.11,26.06,26.1,29005.0,26.09,26.11,26.06,26.1,29005.0
2020-12-08 13:30:00,26.1,26.15,26.1,26.14,29255.0,26.1,26.15,26.1,26.14,29255.0
2020-12-08 13:40:00,26.15,26.17,26.12,26.16,30945.0,26.15,26.17,26.12,26.16,30945.0
2020-12-08 13:50:00,26.15,26.24,26.15,26.24,70510.0,26.15,26.24,26.15,26.24,70510.0
2020-12-08 14:00:00,26.23,26.3,26.22,26.3,77535.0,26.23,26.3,26.22,26.3,77535.0
2020-12-08 14:10:00,26.3,26.31,26.27,26.3,49055.0,26.3,26.31,26.27,26.3,49055.0
2020-12-08 14:20:00,26.31,26.33,26.28,26.3,66830.0,26.31,26.33,26.28,26.3,66830.0
2020-12-08 14:30:00,26.31,26.33,26.28,26.3,58655.0,26.31,26.33,26.28,26.3,58655.0
2020-12-08 14:40:00,26.3,26.32,26.27,26.28,49420.0,26.3,26.32,26.27,26.28,49420.0
2020-12-08 14:50:00,26.29,26.3,26.27,26.28,35115.0,26.29,26.3,26.27,26.28,35115.0
2020-12-08 15:00:00,26.27,26.32,26.26,26.29,42500.0,26.27,26.32,26.26,26.29,42500.0
2020-12-08 15:10:00,26.29,26.32,26.28,26.29,64155.0,26.29,26.32,26.28,26.29,64155.0
2020-12-08 15:20:00,26.29,26.36,26.29,26.33,39560.0,26.29,26.36,26.29,26.33,39560.0
2020-12-08 15:30:00,26.31,26.37,26.29,26.35,61145.0,26.31,26.37,26.29,26.35,61145.0
2020-12-08 15:40:00,26.35,26.36,26.33,26.35,191300.0,26.35,26.36,26.33,26.35,191300.0
2020-12-08 15:50:00,26.35,26.36,26.31,26.34,208390.0,26.35,26.36,26.31,26.34,208390.0
2020-12-09 09:30:00,26.01,26.16,25.56,25.93,291030.0,26.01,26.16,25.56,25.93,291030.0
2020-12-09 09:40:00,25.96,26.15,25.57,25.65,140515.0,25.96,26.15,25.57,25.65,140515.0
2020-12-09 09:50:00,25.64,25.69,25.55,25.56,94530.0,25.64,25.69,25.55,25.56,94530.0
2020-12-09 10:00:00,25.55,25.55,25.46,25.55,62140.0,25.55,25.55,25.46,25.55,62140.0
2020-12-09 10:10:00,25.54,25.62,25.39,25.62,104675.0,25.54,25.62,25.39,25.62,104675.0
2020-12-09 10:20:00,25.63,25.63,25.49,25.55,81105.0,25.63,25.63,25.49,25.55,81105.0
2020-12-09 10:30:00,25.53,25.58,25.48,25.52,98925.0,25.53,25.58,25.48,25.52,98925.0
2020-12-09 10:40:00,25.49,25.6,25.48,25.58,55480.0,25.49,25.6,25.48,25.58,55480.0
2020-12-09 10:50:00,25.61,25.64,25.56,25.61,44550.0,25.61,25.64,25.56,25.61,44550.0
2020-12-09 11:00:00,25.61,25.62,25.53,25.54,42000.0,25.61,25.62,25.53,25.54,42000.0
2020-12-09 11:10:00,25.54,25.55,25.44,25.45,42030.0,25.54,25.55,25.44,25.45,42030.0
2020-12-09 11:20:00,25.45,25.45,25.25,25.3,143750.0,25.45,25.45,25.25,25.3,143750.0
2020-12-09 11:30:00,25.29,25.3,25.18,25.26,124440.0,25.29,25.3,25.18,25.26,124440.0
2020-12-09 11:40:00,25.25,25.3,25.24,25.29,36710.0,25.25,25.3,25.24,25.29,36710.0
2020-12-09 11:50:00,25.28,25.3,25.26,25.3,34505.0,25.28,25.3,25.26,25.3,34505.0
2020-12-09 12:00:00,25.29,25.3,25.21,25.21,48435.0,25.29,25.3,25.21,25.21,48435.0
2020-12-09 12:10:00,25.22,25.23,25.12,25.16,54850.0,25.22,25.23,25.12,25.16,54850.0
2020-12-09 12:20:00,25.16,25.2,25.15,25.2,31665.0,25.16,25.2,25.15,25.2,31665.0
2020-12-09 12:30:00,25.18,25.23,25.15,25.16,48935.0,25.18,25.23,25.15,25.16,48935.0
2020-12-09 12:40:00,25.16,25.17,25.04,25.06,90385.0,25.16,25.17,25.04,25.06,90385.0
2020-12-09 12:50:00,25.04,25.13,25.02,25.13,49790.0,25.04,25.13,25.02,25.13,49790.0
2020-12-09 13:00:00,25.13,25.16,25.09,25.16,60020.0,25.13,25.16,25.09,25.16,60020.0
2020-12-09 13:10:00,25.15,25.17,25.08,25.08,38500.0,25.15,25.17,25.08,25.08,38500.0
2020-12-09 13:20:00,25.07,25.09,24.95,24.99,109945.0,25.07,25.09,24.95,24.99,109945.0
2020-12-09 13:30:00,24.99,25.07,24.96,25.06,57565.0,24.99,25.07,24.96,25.06,57565.0
2020-12-09 13:40:00,25.06,25.16,25.04,25.12,67520.0,25.06,25.16,25.04,25.12,67520.0
2020-12-09 13:50:00,25.11,25.12,25.0,25.01,57220.0,25.11,25.12,25.0,25.01,57220.0
2020-12-09 14:00:00,25.01,25.07,25.01,25.06,43600.0,25.01,25.07,25.01,25.06,43600.0
2020-12-09 14:10:00,25.06,25.08,25.01,25.07,56045.0,25.06,25.08,25.01,25.07,56045.0
2020-12-09 14:20:00,25.07,25.11,25.04,25.1,19490.0,25.07,25.11,25.04,25.1,19490.0
2020-12-09 14:30:00,25.1,25.1,25.02,25.08,61915.0,25.1,25.1,25.02,25.08,61915.0
2020-12-09 14:40:00,25.09,25.09,25.01,25.05,62260.0,25.09,25.09,25.01,25.05,62260.0
2020-12-09 14:50:00,25.03,25.08,25.0,25.06,55255.0,25.03,25.08,25.0,25.06,55255.0
2020-12-09 15:00:00,25.07,25.11,25.04,25.06,69915.0,25.07,25.11,25.04,25.06,69915.0
2020-12-09 15:10:00,25.07,25.07,24.99,25.01,89690.0,25.07,25.07,24.99,25.01,89690.0
2020-12-09 15:20:00,25.03,25.04,24.94,24.95,133745.0,25.03,25.04,24.94,24.95,133745.0
2020-12-09 15:30:00,24.95,24.97,24.9,24.92,241500.0,24.95,24.97,24.9,24.92,241500.0
2020-12-09 15:40:00,24.92,25.04,24.9,25.03,244920.0,24.92,25.04,24.9,25.03,244920.0
2020-12-09 15:50:00,25.07,25.14,25.03,25.03,449350.0,25.07,25.14,25.03,25.03,449350.0
2020-12-10 09:30:00,24.98,25.22,24.83,25.22,179655.0,24.98,25.22,24.83,25.22,179655.0
2020-12-10 09:40:00,25.22,25.37,25.18,25.23,53150.0,25.22,25.37,25.18,25.23,53150.0
2020-12-10 09:50:00,25.23,25.23,24.99,25.01,46915.0,25.23,25.23,24.99,25.01,46915.0
2020-12-10 10:00:00,24.99,25.12,24.98,25.12,46780.0,24.99,25.12,24.98,25.12,46780.0
2020-12-10 10:10:00,25.1,25.1,24.94,24.97,43785.0,25.1,25.1,24.94,24.97,43785.0
2020-12-10 10:20:00,24.96,25.08,24.95,25.01,83165.0,24.96,25.08,24.95,25.01,83165.0
2020-12-10 10:30:00,25.01,25.1,24.95,25.1,112655.0,25.01,25.1,24.95,25.1,112655.0
2020-12-10 10:40:00,25.1,25.1,24.92,25.04,228080.0,25.1,25.1,24.92,25.04,228080.0
2020-12-10 10:50:00,25.04,25.12,25.02,25.04,96810.0,25.04,25.12,25.02,25.04,96810.0
2020-12-10 11:00:00,25.04,25.11,25.02,25.07,58305.0,25.04,25.11,25.02,25.07,58305.0
2020-12-10 11:10:00,25.07,25.08,24.95,25.07,58950.0,25.07,25.08,24.95,25.07,58950.0
2020-12-10 11:20:00,25.06,25.09,25.04,25.05,45630.0,25.06,25.09,25.04,25.05,45630.0
2020-12-10 11:30:00,25.05,25.09,25.04,25.05,45645.0,25.05,25.09,25.04,25.05,45645.0
2020-12-10 11:40:00,25.04,25.12,25.04,25.11,41225.0,25.04,25.12,25.04,25.11,41225.0
2020-12-10 11:50:00,25.11,25.15,25.04,25.06,52255.0,25.11,25.15,25.04,25.06,52255.0
2020-12-10 12:00:00,25.06,25.11,25.05,25.11,49800.0,25.06,25.11,25.05,25.11,49800.0
2020-12-10 12:10:00,25.12,25.12,25.08,25.08,21335.0,25.12,25.12,25.08,25.08,21335.0
2020-12-10 12:20:00,25.08,25.1,25.07,25.08,32565.0,25.08,25.1,25.07,25.08,32565.0
2020-12-10 12:30:00,25.09,25.14,25.09,25.12,39615.0,25.09,25.14,25.09,25.12,39615.0
2020-12-10 12:40:00,25.12,25.15,25.11,25.13,27210.0,25.12,25.15,25.11,25.13,27210.0
2020-12-10 12:50:00,25.13,25.25,25.13,25.25,70005.0,25.13,25.25,25.13,25.25,70005.0
2020-12-10 13:00:00,25.24,25.34,25.24,25.33,25700.0,25.24,25.34,25.24,25.33,25700.0
2020-12-10 13:10:00,25.34,25.4,25.34,25.4,22325.0,25.34,25.4,25.34,25.4,22325.0
2020-12-10 13:20:00,25.41,25.42,25.35,25.4,39570.0,25.41,25.42,25.35,25.4,39570.0
2020-12-10 13:30:00,25.4,25.45,25.39,25.45,53200.0,25.4,25.45,25.39,25.45,53200.0
2020-12-10 13:40:00,25.45,25.45,25.39,25.42,35300.0,25.45,25.45,25.39,25.42,35300.0
2020-12-10 13:50:00,25.41,25.46,25.41,25.46,16940.0,25.41,25.46,25.41,25.46,16940.0
2020-12-10 14:00:00,25.47,25.48,25.44,25.48,60255.0,25.47,25.48,25.44,25.48,60255.0
2020-12-10 14:10:00,25.47,25.49,25.44,25.49,59000.0,25.47,25.49,25.44,25.49,59000.0
2020-12-10 14:20:00,25.49,25.52,25.48,25.52,35980.0,25.49,25.52,25.48,25.52,35980.0
2020-12-10 14:30:00,25.5,25.55,25.46,25.5,39815.0,25.5,25.55,25.46,25.5,39815.0
2020-12-10 14:40:00,25.5,25.56,25.48,25.48,59725.0,25.5,25.56,25.48,25.48,59725.0
2020-12-10 14:50:00,25.48,25.53,25.48,25.5,69445.0,25.48,25.53,25.48,25.5,69445.0
2020-12-10 15:00:00,25.5,25.58,25.5,25.58,63515.0,25.5,25.58,25.5,25.58,63515.0
2020-12-10 15:10:00,25.58,25.59,25.56,25.59,49350.0,25.58,25.59,25.56,25.59,49350.0
2020-12-10 15:20:00,25.59,25.59,25.54,25.58,117645.0,25.59,25.59,25.54,25.58,117645.0
2020-12-10 15:30:00,25.58,25.6,25.52,25.52,141670.0,25.58,25.6,25.52,25.52,141670.0
2020-12-10 15:40:00,25.52,25.54,25.49,25.53,165520.0,25.52,25.54,25.49,25.53,165520.0
2020-12-10 15:50:00,25.53,25.58,25.49,25.51,323300.0,25.53,25.58,25.49,25.51,323300.0
2020-12-11 09:30:00,25.46,25.63,25.36,25.58,109265.0,25.46,25.63,25.36,25.58,109265.0
2020-12-11 09:40:00,25.6,25.61,25.49,25.56,41355.0,25.6,25.61,25.49,25.56,41355.0
2020-12-11 09:50:00,25.52,25.54,25.38,25.5,83570.0,25.52,25.54,25.38,25.5,83570.0
2020-12-11 10:00:00,25.46,25.53,25.43,25.49,76250.0,25.46,25.53,25.43,25.49,76250.0
2020-12-11 10:10:00,25.51,25.61,25.5,25.6,71710.0,25.51,25.61,25.5,25.6,71710.0
2020-12-11 10:20:00,25.59,25.68,25.59,25.66,35110.0,25.59,25.68,25.59,25.66,35110.0
2020-12-11 10:30:00,25.64,25.68,25.59,25.67,42655.0,25.64,25.68,25.59,25.67,42655.0
2020-12-11 10:40:00,25.62,25.67,25.6,25.62,32545.0,25.62,25.67,25.6,25.62,32545.0
2020-12-11 10:50:00,25.6,25.64,25.57,25.64,31565.0,25.6,25.64,25.57,25.64,31565.0
2020-12-11 11:00:00,25.62,25.7,25.62,25.63,53225.0,25.62,25.7,25.62,25.63,53225.0
2020-12-11 11:10:00,25.65,25.65,25.59,25.61,42535.0,25.65,25.65,25.59,25.61,42535.0
2020-12-11 11:20:00,25.57,25.58,25.5,25.52,43120.0,25.57,25.58,25.5,25.52,43120.0
2020-12-11 11:30:00,25.52,25.54,25.49,25.49,51680.0,25.52,25.54,25.49,25.49,51680.0
2020-12-11 11:40:00,25.48,25.5,25.4,25.45,56850.0,25.48,25.5,25.4,25.45,56850.0
2020-12-11 11:50:00,25.43,25.49,25.42,25.49,32545.0,25.43,25.49,25.42,25.49,32545.0
2020-12-11 12:00:00,25.49,25.51,25.46,25.46,49505.0,25.49,25.51,25.46,25.46,49505.0
2020-12-11 12:10:00,25.46,25.46,25.34,25.34,39575.0,25.46,25.46,25.34,25.34,39575.0
2020-12-11 12:20:00,25.34,25.34,25.22,25.3,49440.0,25.34,25.34,25.22,25.3,49440.0
2020-12-11 12:30:00,25.31,25.31,25.27,25.3,65835.0,25.31,25.31,25.27,25.3,65835.0
2020-12-11 12:40:00,25.29,25.35,25.28,25.33,49960.0,25.29,25.35,25.28,25.33,49960.0
2020-12-11 12:50:00,25.34,25.41,25.34,25.41,47100.0,25.34,25.41,25.34,25.41,47100.0
2020-12-11 13:00:00,25.41,25.43,25.4,25.42,44135.0,25.41,25.43,25.4,25.42,44135.0
2020-12-11 13:10:00,25.43,25.51,25.43,25.5,59150.0,25.43,25.51,25.43,25.5,59150.0
2020-12-11 13:20:00,25.51,25.51,25.44,25.49,46140.0,25.51,25.51,25.44,25.49,46140.0
2020-12-11 13:30:00,25.5,25.6,25.49,25.58,59930.0,25.5,25.6,25.49,25.58,59930.0
2020-12-11 13:40:00,25.58,25.62,25.55,25.62,185405.0,25.58,25.62,25.55,25.62,185405.0
2020-12-11 13:50:00,25.62,25.69,25.61,25.69,54805.0,25.62,25.69,25.61,25.69,54805.0
2020-12-11 14:00:00,25.69,25.71,25.65,25.66,63645.0,25.69,25.71,25.65,25.66,63645.0
2020-12-11 14:10:00,25.66,25.68,25.63,25.66,67115.0,25.66,25.68,25.63,25.66,67115.0
2020-12-11 14:20:00,25.65,25.7,25.64,25.64,63470.0,25.65,25.7,25.64,25.64,63470.0
2020-12-11 14:30:00,25.64,25.66,25.63,25.65,44075.0,25.64,25.66,25.63,25.65,44075.0
2020-12-11 14:40:00,25.64,25.66,25.54,25.54,80515.0,25.64,25.66,25.54,25.54,80515.0
2020-12-11 14:50:00,25.55,25.55,25.52,25.53,46935.0,25.55,25.55,25.52,25.53,46935.0
2020-12-11 15:00:00,25.53,25.59,25.53,25.59,64055.0,25.53,25.59,25.53,25.59,64055.0
2020-12-11 15:10:00,25.59,25.66,25.58,25.63,65860.0,25.59,25.66,25.58,25.63,65860.0
2020-12-11 15:20:00,25.62,25.62,25.55,25.57,60715.0,25.62,25.62,25.55,25.57,60715.0
2020-12-11 15:30:00,25.57,25.63,25.55,25.63,114080.0,25.57,25.63,25.55,25.63,114080.0
2020-12-11 15:40:00,25.62,25.63,25.57,25.59,122875.0,25.62,25.63,25.57,25.59,122875.0
2020-12-11 15:50:00,25.59,25.69,25.59,25.65,584175.0,25.59,25.69,25.59,25.65,584175.0
2020-12-14 09:30:00,25.64,25.96,25.57,25.96,169445.0,25.64,25.96,25.57,25.96,169445.0
2020-12-14 09:40:00,25.97,26.11,25.93,26.05,67030.0,25.97,26.11,25.93,26.05,67030.0
2020-12-14 09:50:00,26.05,26.23,25.99,26.23,82175.0,26.05,26.23,25.99,26.23,82175.0
2020-12-14 10:00:00,26.26,26.34,26.24,26.29,79620.0,26.26,26.34,26.24,26.29,79620.0
2020-12-14 10:10:00,26.29,26.38,26.26,26.3,50620.0,26.29,26.38,26.26,26.3,50620.0
2020-12-14 10:20:00,26.28,26.38,26.27,26.29,53160.0,26.28,26.38,26.27,26.29,53160.0
2020-12-14 10:30:00,26.26,26.28,26.09,26.1,94120.0,26.26,26.28,26.09,26.1,94120.0
2020-12-14 10:40:00,26.1,26.14,26.05,26.07,49940.0,26.1,26.14,26.05,26.07,49940.0
2020-12-14 10:50:00,26.07,26.24,26.02,26.2,122480.0,26.07,26.24,26.02,26.2,122480.0
2020-12-14 11:00:00,26.19,26.31,26.16,26.26,79100.0,26.19,26.31,26.16,26.26,79100.0
2020-12-14 11:10:00,26.25,26.35,26.25,26.32,59775.0,26.25,26.35,26.25,26.32,59775.0
2020-12-14 11:20:00,26.33,26.34,26.29,26.29,58670.0,26.33,26.34,26.29,26.29,58670.0
2020-12-14 11:30:00,26.3,26.32,26.23,26.25,47875.0,26.3,26.32,26.23,26.25,47875.0
2020-12-14 11:40:00,26.24,26.27,26.21,26.27,62180.0,26.24,26.27,26.21,26.27,62180.0
2020-12-14 11:50:00,26.25,26.33,26.24,26.32,56230.0,26.25,26.33,26.24,26.32,56230.0
2020-12-14 12:00:00,26.33,26.33,26.23,26.32,57405.0,26.33,26.33,26.23,26.32,57405.0
2020-12-14 12:10:00,26.32,26.36,26.3,26.33,60235.0,26.32,26.36,26.3,26.33,60235.0
2020-12-14 12:20:00,26.33,26.36,26.32,26.34,42780.0,26.33,26.36,26.32,26.34,42780.0
2020-12-14 12:30:00,26.33,26.38,26.29,26.34,86115.0,26.33,26.38,26.29,26.34,86115.0
2020-12-14 12:40:00,26.35,26.35,26.25,26.26,50980.0,26.35,26.35,26.25,26.26,50980.0
2020-12-14 12:50:00,26.27,26.31,26.22,26.28,48525.0,26.27,26.31,26.22,26.28,48525.0
2020-12-14 13:00:00,26.3,26.31,26.21,26.21,35800.0,26.3,26.31,26.21,26.21,35800.0
2020-12-14 13:10:00,26.22,26.33,26.2,26.31,35375.0,26.22,26.33,26.2,26.31,35375.0
2020-12-14 13:20:00,26.32,26.38,26.32,26.38,86435.0,26.32,26.38,26.32,26.38,86435.0
2020-12-14 13:30:00,26.38,26.4,26.36,26.38,57410.0,26.38,26.4,26.36,26.38,57410.0
2020-12-14 13:40:00,26.38,26.43,26.37,26.37,74580.0,26.38,26.43,26.37,26.37,74580.0
2020-12-14 13:50:00,26.39,26.44,26.39,26.41,30130.0,26.39,26.44,26.39,26.41,30130.0
2020-12-14 14:00:00,26.42,26.44,26.37,26.42,46075.0,26.42,26.44,26.37,26.42,46075.0
2020-12-14 14:10:00,26.42,26.42,26.32,26.35,70880.0,26.42,26.42,26.32,26.35,70880.0
2020-12-14 14:20:00,26.36,26.38,26.34,26.35,43050.0,26.36,26.38,26.34,26.35,43050.0
2020-12-14 14:30:00,26.35,26.35,26.28,26.28,60545.0,26.35,26.35,26.28,26.28,60545.0
2020-12-14 14:40:00,26.29,26.37,26.28,26.36,58900.0,26.29,26.37,26.28,26.36,58900.0
2020-12-14 14:50:00,26.35,26.43,26.34,26.39,45770.0,26.35,26.43,26.34,26.39,45770.0
2020-12-14 15:00:00,26.41,26.41,26.29,26.29,85585.0,26.41,26.41,26.29,26.29,85585.0
2020-12-14 15:10:00,26.3,26.37,26.3,26.34,67425.0,26.3,26.37,26.3,26.34,67425.0
2020-12-14 15:20:00,26.35,26.38,26.3,26.3,99085.0,26.35,26.38,26.3,26.3,99085.0
2020-12-14 15:30:00,26.29,26.29,26.21,26.21,138135.0,26.29,26.29,26.21,26.21,138135.0
2020-12-14 15:40:00,26.2,26.25,26.17,26.23,148840.0,26.2,26.25,26.17,26.23,148840.0
2020-12-14 15:50:00,26.23,26.28,26.14,26.14,422845.0,26.23,26.28,26.14,26.14,422845.0
2020-12-15 09:30:00,26.38,26.39,26.17,26.22,161185.0,26.38,26.39,26.17,26.22,161185.0
2020-12-15 09:40:00,26.19,26.26,26.06,26.2,40980.0,26.19,26.26,26.06,26.2,40980.0
2020-12-15 09:50:00,26.23,26.3,26.18,26.26,103030.0,26.23,26.3,26.18,26.26,103030.0
2020-12-15 10:00:00,26.2,26.25,26.16,26.16,82510.0,26.2,26.25,26.16,26.16,82510.0
2020-12-15 10:10:00,26.15,26.17,26.09,26.16,50795.0,26.15,26.17,26.09,26.16,50795.0
2020-12-15 10:20:00,26.17,26.18,26.12,26.12,35345.0,26.17,26.18,26.12,26.12,35345.0
2020-12-15 10:30:00,26.11,26.21,26.11,26.15,30075.0,26.11,26.21,26.11,26.15,30075.0
2020-12-15 10:40:00,26.17,26.21,26.14,26.16,34855.0,26.17,26.21,26.14,26.16,34855.0
2020-12-15 10:50:00,26.16,26.17,26.0,26.01,79535.0,26.16,26.17,26.0,26.01,79535.0
2020-12-15 11:00:00,26.01,26.03,25.88,25.95,41645.0,26.01,26.03,25.88,25.95,41645.0
2020-12-15 11:10:00,25.94,26.04,25.94,26.02,37075.0,25.94,26.04,25.94,26.02,37075.0
2020-12-15 11:20:00,26.02,26.04,25.96,26.02,26255.0,26.02,26.04,25.96,26.02,26255.0
2020-12-15 11:30:00,26.01,26.06,26.0,26.05,32355.0,26.01,26.06,26.0,26.05,32355.0
2020-12-15 11:40:00,26.06,26.09,26.05,26.05,38505.0,26.06,26.09,26.05,26.05,38505.0
2020-12-15 11:50:00,26.05,26.12,26.04,26.11,30055.0,26.05,26.12,26.04,26.11,30055.0
2020-12-15 12:00:00,26.13,26.15,26.11,26.14,28415.0,26.13,26.15,26.11,26.14,28415.0
2020-12-15 12:10:00,26.14,26.18,26.11,26.18,31650.0,26.14,26.18,26.11,26.18,31650.0
2020-12-15 12:20:00,26.18,26.29,26.17,26.28,112345.0,26.18,26.29,26.17,26.28,112345.0
2020-12-15 12:30:00,26.29,26.32,26.28,26.29,63525.0,26.29,26.32,26.28,26.29,63525.0
2020-12-15 12:40:00,26.29,26.31,26.26,26.31,48585.0,26.29,26.31,26.26,26.31,48585.0
2020-12-15 12:50:00,26.3,26.34,26.28,26.28,37030.0,26.3,26.34,26.28,26.28,37030.0
2020-12-15 13:00:00,26.29,26.35,26.26,26.31,42485.0,26.29,26.35,26.26,26.31,42485.0
2020-12-15 13:10:00,26.31,26.33,26.29,26.32,35345.0,26.31,26.33,26.29,26.32,35345.0
2020-12-15 13:20:00,26.32,26.32,26.27,26.29,32635.0,26.32,26.32,26.27,26.29,32635.0
2020-12-15 13:30:00,26.3,26.32,26.29,26.31,35585.0,26.3,26.32,26.29,26.31,35585.0
2020-12-15 13:40:00,26.33,26.33,26.28,26.3,25580.0,26.33,26.33,26.28,26.3,25580.0
2020-12-15 13:50:00,26.29,26.31,26.26,26.26,40275.0,26.29,26.31,26.26,26.26,40275.0
2020-12-15 14:00:00,26.26,26.29,26.22,26.29,39910.0,26.26,26.29,26.22,26.29,39910.0
2020-12-15 14:10:00,26.28,26.29,26.23,26.28,51725.0,26.28,26.29,26.23,26.28,51725.0
2020-12-15 14:20:00,26.28,26.3,26.23,26.28,48670.0,26.28,26.3,26.23,26.28,48670.0
2020-12-15 14:30:00,26.28,26.29,26.25,26.25,31680.0,26.28,26.29,26.25,26.25,31680.0
2020-12-15 14:40:00,26.26,26.29,26.24,26.25,42915.0,26.26,26.29,26.24,26.25,42915.0
2020-12-15 14:50:00,26.24,26.26,26.23,26.25,44095.0,26.24,26.26,26.23,26.25,44095.0
2020-12-15 15:00:00,26.25,26.28,26.23,26.25,107480.0,26.25,26.28,26.23,26.25,107480.0
2020-12-15 15:10:00,26.26,26.32,26.23,26.32,118605.0,26.26,26.32,26.23,26.32,118605.0
2020-12-15 15:20:00,26.31,26.38,26.31,26.35,108330.0,26.31,26.38,26.31,26.35,108330.0
2020-12-15 15:30:00,26.35,26.4,26.32,26.37,136210.0,26.35,26.4,26.32,26.37,136210.0
2020-12-15 15:40:00,26.37,26.39,26.35,26.36,123245.0,26.37,26.39,26.35,26.36,123245.0
2020-12-15 15:50:00,26.36,26.38,26.31,26.38,354835.0,26.36,26.38,26.31,26.38,354835.0
2020-12-16 09:30:00,26.36,26.66,26.25,26.66,239010.0,26.36,26.66,26.25,26.66,239010.0
2020-12-16 09:40:00,26.66,26.86,26.66,26.84,84765.0,26.66,26.86,26.66,26.84,84765.0
2020-12-16 09:50:00,26.81,26.93,26.76,26.76,115635.0,26.81,26.93,26.76,26.76,115635.0
2020-12-16 10:00:00,26.81,26.94,26.81,26.92,76885.0,26.81,26.94,26.81,26.92,76885.0
2020-12-16 10:10:00,26.92,26.98,26.88,26.93,143010.0,26.92,26.98,26.88,26.93,143010.0
2020-12-16 10:20:00,26.92,26.93,26.82,26.85,67695.0,26.92,26.93,26.82,26.85,67695.0
2020-12-16 10:30:00,26.83,26.83,26.75,26.75,29895.0,26.83,26.83,26.75,26.75,29895.0
2020-12-16 10:40:00,26.78,26.82,26.75,26.78,58760.0,26.78,26.82,26.75,26.78,58760.0
2020-12-16 10:50:00,26.78,26.83,26.68,26.7,46640.0,26.78,26.83,26.68,26.7,46640.0
2020-12-16 11:00:00,26.72,26.73,26.63,26.63,31120.0,26.72,26.73,26.63,26.63,31120.0
2020-12-16 11:10:00,26.64,26.68,26.59,26.61,35990.0,26.64,26.68,26.59,26.61,35990.0
2020-12-16 11:20:00,26.63,26.67,26.62,26.63,27245.0,26.63,26.67,26.62,26.63,27245.0
2020-12-16 11:30:00,26.64,26.68,26.62,26.67,39695.0,26.64,26.68,26.62,26.67,39695.0
2020-12-16 11:40:00,26.68,26.7,26.66,26.68,23635.0,26.68,26.7,26.66,26.68,23635.0
2020-12-16 11:50:00,26.69,26.69,26.62,26.62,51545.0,26.69,26.69,26.62,26.62,51545.0
2020-12-16 12:00:00,26.66,26.66,26.62,26.65,13075.0,26.66,26.66,26.62,26.65,13075.0
2020-12-16 12:10:00,26.63,26.68,26.61,26.68,26965.0,26.63,26.68,26.61,26.68,26965.0
2020-12-16 12:20:00,26.68,26.68,26.61,26.63,25260.0,26.68,26.68,26.61,26.63,25260.0
2020-12-16 12:30:00,26.64,26.67,26.61,26.65,17885.0,26.64,26.67,26.61,26.65,17885.0
2020-12-16 12:40:00,26.65,26.67,26.63,26.64,31815.0,26.65,26.67,26.63,26.64,31815.0
2020-12-16 12:50:00,26.63,26.64,26.61,26.61,10000.0,26.63,26.64,26.61,26.61,10000.0
2020-12-16 13:00:00,26.61,26.61,26.57,26.58,18190.0,26.61,26.61,26.57,26.58,18190.0
2020-12-16 13:10:00,26.58,26.58,26.53,26.53,34865.0,26.58,26.58,26.53,26.53,34865.0
2020-12-16 13:20:00,26.53,26.55,26.5,26.52,30320.0,26.53,26.55,26.5,26.52,30320.0
2020-12-16 13:30:00,26.53,26.56,26.51,26.51,17815.0,26.53,26.56,26.51,26.51,17815.0
2020-12-16 13:40:00,26.52,26.55,26.48,26.5,23845.0,26.52,26.55,26.48,26.5,23845.0
2020-12-16 13:50:00,26.49,26.52,26.47,26.47,25855.0,26.49,26.52,26.47,26.47,25855.0
2020-12-16 14:00:00,26.51,26.52,26.37,26.4,28750.0,26.51,26.52,26.37,26.4,28750.0
2020-12-16 14:10:00,26.4,26.41,26.34,26.38,32660.0,26.4,26.41,26.34,26.38,32660.0
2020-12-16 14:20:00,26.39,26.47,26.38,26.46,24045.0,26.39,26.47,26.38,26.46,24045.0
2020-12-16 14:30:00,26.46,26.53,26.45,26.53,39105.0,26.46,26.53,26.45,26.53,39105.0
2020-12-16 14:40:00,26.51,26.53,26.49,26.5,27175.0,26.51,26.53,26.49,26.5,27175.0
2020-12-16 14:50:00,26.51,26.52,26.49,26.5,32250.0,26.51,26.52,26.49,26.5,32250.0
2020-12-16 15:00:00,26.5,26.54,26.5,26.52,32165.0,26.5,26.54,26.5,26.52,32165.0
2020-12-16 15:10:00,26.52,26.58,26.49,26.56,32190.0,26.52,26.58,26.49,26.56,32190.0
2020-12-16 15:20:00,26.56,26.6,26.56,26.57,56815.0,26.56,26.6,26.56,26.57,56815.0
2020-12-16 15:30:00,26.57,26.62,26.56,26.61,164140.0,26.57,26.62,26.56,26.61,164140.0
2020-12-16 15:40:00,26.6,26.73,26.6,26.7,287575.0,26.6,26.73,26.6,26.7,287575.0
2020-12-16 15:50:00,26.7,26.71,26.64,26.67,347615.0,26.7,26.71,26.64,26.67,347615.0
2020-12-17 09:30:00,26.86,27.14,26.79,26.95,252980.0,26.86,27.14,26.79,26.95,252980.0
2020-12-17 09:40:00,26.97,27.05,26.91,26.97,87960.0,26.97,27.05,26.91,26.97,87960.0
2020-12-17 09:50:00,26.95,27.02,26.88,26.9,64810.0,26.95,27.02,26.88,26.9,64810.0
2020-12-17 10:00:00,26.9,26.91,26.8,26.85,47850.0,26.9,26.91,26.8,26.85,47850.0
2020-12-17 10:10:00,26.86,26.98,26.83,26.97,37850.0,26.86,26.98,26.83,26.97,37850.0
2020-12-17 10:20:00,26.98,26.98,26.92,26.97,81560.0,26.98,26.98,26.92,26.97,81560.0
2020-12-17 10:30:00,26.99,27.06,26.97,27.06,43700.0,26.99,27.06,26.97,27.06,43700.0
2020-12-17 10:40:00,27.08,27.19,27.07,27.17,62460.0,27.08,27.19,27.07,27.17,62460.0
2020-12-17 10:50:00,27.19,27.29,27.16,27.17,117090.0,27.19,27.29,27.16,27.17,117090.0
2020-12-17 11:00:00,27.16,27.18,27.12,27.12,98655.0,27.16,27.18,27.12,27.12,98655.0
2020-12-17 11:10:00,27.11,27.14,27.04,27.12,88700.0,27.11,27.14,27.04,27.12,88700.0
2020-12-17 11:20:00,27.12,27.18,27.08,27.14,51620.0,27.12,27.18,27.08,27.14,51620.0
2020-12-17 11:30:00,27.15,27.15,27.09,27.1,45690.0,27.15,27.15,27.09,27.1,45690.0
2020-12-17 11:40:00,27.09,27.09,26.98,27.0,50980.0,27.09,27.09,26.98,27.0,50980.0
2020-12-17 11:50:00,27.0,27.01,26.93,26.99,51270.0,27.0,27.01,26.93,26.99,51270.0
2020-12-17 12:00:00,26.99,27.04,26.95,26.98,33000.0,26.99,27.04,26.95,26.98,33000.0
2020-12-17 12:10:00,26.97,27.09,26.95,27.04,64335.0,26.97,27.09,26.95,27.04,64335.0
2020-12-17 12:20:00,27.06,27.08,27.03,27.08,60085.0,27.06,27.08,27.03,27.08,60085.0
2020-12-17 12:30:00,27.06,27.09,27.04,27.04,47810.0,27.06,27.09,27.04,27.04,47810.0
2020-12-17 12:40:00,27.04,27.12,27.03,27.12,61505.0,27.04,27.12,27.03,27.12,61505.0
2020-12-17 12:50:00,27.11,27.15,27.05,27.12,183165.0,27.11,27.15,27.05,27.12,183165.0
2020-12-17 13:00:00,27.12,27.14,27.02,27.04,136230.0,27.12,27.14,27.02,27.04,136230.0
2020-12-17 13:10:00,27.05,27.15,26.99,27.15,118820.0,27.05,27.15,26.99,27.15,118820.0
2020-12-17 13:20:00,27.14,27.15,27.06,27.11,78010.0,27.14,27.15,27.06,27.11,78010.0
2020-12-17 13:30:00,27.11,27.2,27.1,27.15,91730.0,27.11,27.2,27.1,27.15,91730.0
2020-12-17 13:40:00,27.15,27.2,27.15,27.17,30870.0,27.15,27.2,27.15,27.17,30870.0
2020-12-17 13:50:00,27.18,27.23,27.18,27.21,48405.0,27.18,27.23,27.18,27.21,48405.0
2020-12-17 14:00:00,27.22,27.24,27.2,27.23,27395.0,27.22,27.24,27.2,27.23,27395.0
2020-12-17 14:10:00,27.23,27.24,27.21,27.22,27395.0,27.23,27.24,27.21,27.22,27395.0
2020-12-17 14:20:00,27.22,27.25,27.21,27.25,53355.0,27.22,27.25,27.21,27.25,53355.0
2020-12-17 14:30:00,27.25,27.27,27.2,27.21,58200.0,27.25,27.27,27.2,27.21,58200.0
2020-12-17 14:40:00,27.21,27.23,27.19,27.22,41435.0,27.21,27.23,27.19,27.22,41435.0
2020-12-17 14:50:00,27.22,27.26,27.22,27.24,65395.0,27.22,27.26,27.22,27.24,65395.0
2020-12-17 15:00:00,27.24,27.25,27.16,27.21,99510.0,27.24,27.25,27.16,27.21,99510.0
2020-12-17 15:10:00,27.22,27.25,27.19,27.19,103585.0,27.22,27.25,27.19,27.19,103585.0
2020-12-17 15:20:00,27.2,27.25,27.2,27.21,89570.0,27.2,27.25,27.2,27.21,89570.0
2020-12-17 15:30:00,27.22,27.26,27.2,27.24,130995.0,27.22,27.26,27.2,27.24,130995.0
2020-12-17 15:40:00,27.25,27.26,27.21,27.24,209195.0,27.25,27.26,27.21,27.24,209195.0
2020-12-17 15:50:00,27.24,27.3,27.24,27.28,283905.0,27.24,27.3,27.24,27.28,283905.0
2020-12-18 09:30:00,27.31,27.78,27.28,27.71,656115.0,27.31,27.78,27.28,27.71,656115.0
2020-12-18 09:40:00,27.78,28.25,27.72,28.1,355465.0,27.78,28.25,27.72,28.1,355465.0
2020-12-18 09:50:00,28.09,28.4,28.03,28.33,451665.0,28.09,28.4,28.03,28.33,451665.0
2020-12-18 10:00:00,28.33,28.34,28.21,28.32,305000.0,28.33,28.34,28.21,28.32,305000.0
2020-12-18 10:10:00,28.32,28.6,28.3,28.53,337890.0,28.32,28.6,28.3,28.53,337890.0
2020-12-18 10:20:00,28.53,28.64,28.51,28.57,237825.0,28.53,28.64,28.51,28.57,237825.0
2020-12-18 10:30:00,28.55,28.68,28.53,28.6,203335.0,28.55,28.68,28.53,28.6,203335.0
2020-12-18 10:40:00,28.6,28.62,28.43,28.45,119570.0,28.6,28.62,28.43,28.45,119570.0
2020-12-18 10:50:00,28.46,28.58,28.39,28.58,200180.0,28.46,28.58,28.39,28.58,200180.0
2020-12-18 11:00:00,28.58,28.69,28.58,28.69,106400.0,28.58,28.69,28.58,28.69,106400.0
2020-12-18 11:10:00,28.68,28.69,28.6,28.61,158390.0,28.68,28.69,28.6,28.61,158390.0
2020-12-18 11:20:00,28.61,28.65,28.55,28.64,139765.0,28.61,28.65,28.55,28.64,139765.0
2020-12-18 11:30:00,28.63,28.65,28.57,28.63,102685.0,28.63,28.65,28.57,28.63,102685.0
2020-12-18 11:40:00,28.63,28.75,28.62,28.69,114935.0,28.63,28.75,28.62,28.69,114935.0
2020-12-18 11:50:00,28.67,28.75,28.66,28.68,102240.0,28.67,28.75,28.66,28.68,102240.0
2020-12-18 12:00:00,28.66,28.72,28.62,28.69,97940.0,28.66,28.72,28.62,28.69,97940.0
2020-12-18 12:10:00,28.67,28.72,28.67,28.71,72060.0,28.67,28.72,28.67,28.71,72060.0
2020-12-18 12:20:00,28.7,28.74,28.7,28.74,63180.0,28.7,28.74,28.7,28.74,63180.0
2020-12-18 12:30:00,28.73,28.8,28.72,28.79,91690.0,28.73,28.8,28.72,28.79,91690.0
2020-12-18 12:40:00,28.79,28.88,28.79,28.8,177350.0,28.79,28.88,28.79,28.8,177350.0
2020-12-18 12:50:00,28.8,28.81,28.65,28.69,116630.0,28.8,28.81,28.65,28.69,116630.0
2020-12-18 13:00:00,28.68,28.77,28.66,28.77,61245.0,28.68,28.77,28.66,28.77,61245.0
2020-12-18 13:10:00,28.75,28.79,28.75,28.76,65865.0,28.75,28.79,28.75,28.76,65865.0
2020-12-18 13:20:00,28.77,28.89,28.77,28.87,152115.0,28.77,28.89,28.77,28.87,152115.0
2020-12-18 13:30:00,28.86,28.89,28.81,28.83,107265.0,28.86,28.89,28.81,28.83,107265.0
2020-12-18 13:40:00,28.82,28.95,28.79,28.95,197905.0,28.82,28.95,28.79,28.95,197905.0
2020-12-18 13:50:00,28.94,29.04,28.93,28.99,108225.0,28.94,29.04,28.93,28.99,108225.0
2020-12-18 14:00:00,28.96,29.01,28.92,28.98,89840.0,28.96,29.01,28.92,28.98,89840.0
2020-12-18 14:10:00,28.99,29.03,28.93,28.94,82765.0,28.99,29.03,28.93,28.94,82765.0
2020-12-18 14:20:00,28.93,28.96,28.89,28.92,48870.0,28.93,28.96,28.89,28.92,48870.0
2020-12-18 14:30:00,28.92,29.05,28.91,29.04,130565.0,28.92,29.05,28.91,29.04,130565.0
2020-12-18 14:40:00,29.03,29.16,29.02,29.11,288960.0,29.03,29.16,29.02,29.11,288960.0
2020-12-18 14:50:00,29.13,29.23,29.09,29.11,229560.0,29.13,29.23,29.09,29.11,229560.0
2020-12-18 15:00:00,29.1,29.14,28.94,28.94,249075.0,29.1,29.14,28.94,28.94,249075.0
2020-12-18 15:10:00,28.94,28.99,28.91,28.97,84335.0,28.94,28.99,28.91,28.97,84335.0
2020-12-18 15:20:00,28.97,29.05,28.93,29.04,231935.0,28.97,29.05,28.93,29.04,231935.0
2020-12-18 15:30:00,29.04,29.12,28.91,28.93,378880.0,29.04,29.12,28.91,28.93,378880.0
2020-12-18 15:40:00,28.92,29.05,28.91,29.05,365495.0,28.92,29.05,28.91,29.05,365495.0
2020-12-18 15:50:00,29.01,29.29,29.01,29.17,1191380.0,29.01,29.29,29.01,29.17,1191380.0
2020-12-21 09:30:00,28.77,28.85,28.24,28.64,531045.0,28.77,28.85,28.24,28.64,531045.0
2020-12-21 09:40:00,28.66,28.75,28.4,28.56,115020.0,28.66,28.75,28.4,28.56,115020.0
2020-12-21 09:50:00,28.58,28.74,28.52,28.72,100095.0,28.58,28.74,28.52,28.72,100095.0
2020-12-21 10:00:00,28.72,28.78,28.61,28.71,135745.0,28.72,28.78,28.61,28.71,135745.0
2020-12-21 10:10:00,28.73,28.74,28.5,28.5,70565.0,28.73,28.74,28.5,28.5,70565.0
2020-12-21 10:20:00,28.51,28.68,28.48,28.68,83370.0,28.51,28.68,28.48,28.68,83370.0
2020-12-21 10:30:00,28.66,28.68,28.58,28.65,47085.0,28.66,28.68,28.58,28.65,47085.0
2020-12-21 10:40:00,28.65,28.7,28.59,28.67,68640.0,28.65,28.7,28.59,28.67,68640.0
2020-12-21 10:50:00,28.7,28.85,28.66,28.79,80425.0,28.7,28.85,28.66,28.79,80425.0
2020-12-21 11:00:00,28.81,28.81,28.68,28.69,49960.0,28.81,28.81,28.68,28.69,49960.0
2020-12-21 11:10:00,28.71,28.71,28.63,28.7,50615.0,28.71,28.71,28.63,28.7,50615.0
2020-12-21 11:20:00,28.71,28.96,28.71,28.96,52320.0,28.71,28.96,28.71,28.96,52320.0
2020-12-21 11:30:00,28.96,28.99,28.9,28.99,101870.0,28.96,28.99,28.9,28.99,101870.0
2020-12-21 11:40:00,29.0,29.05,28.95,29.02,355935.0,29.0,29.05,28.95,29.02,355935.0
2020-12-21 11:50:00,29.04,29.08,28.98,29.07,118425.0,29.04,29.08,28.98,29.07,118425.0
2020-12-21 12:00:00,29.05,29.17,29.05,29.1,80495.0,29.05,29.17,29.05,29.1,80495.0
2020-12-21 12:10:00,29.09,29.11,28.97,28.99,49535.0,29.09,29.11,28.97,28.99,49535.0
2020-12-21 12:20:00,28.98,29.1,28.98,29.08,51705.0,28.98,29.1,28.98,29.08,51705.0
2020-12-21 12:30:00,29.1,29.17,29.1,29.16,66555.0,29.1,29.17,29.1,29.16,66555.0
2020-12-21 12:40:00,29.16,29.22,29.15,29.21,89930.0,29.16,29.22,29.15,29.21,89930.0
2020-12-21 12:50:00,29.23,29.33,29.23,29.3,92505.0,29.23,29.33,29.23,29.3,92505.0
2020-12-21 13:00:00,29.33,29.4,29.31,29.32,158090.0,29.33,29.4,29.31,29.32,158090.0
2020-12-21 13:10:00,29.34,29.44,29.34,29.42,70835.0,29.34,29.44,29.34,29.42,70835.0
2020-12-21 13:20:00,29.44,29.47,29.41,29.46,363375.0,29.44,29.47,29.41,29.46,363375.0
2020-12-21 13:30:00,29.43,29.43,29.31,29.33,41200.0,29.43,29.43,29.31,29.33,41200.0
2020-12-21 13:40:00,29.32,29.36,29.31,29.35,39225.0,29.32,29.36,29.31,29.35,39225.0
2020-12-21 13:50:00,29.36,29.4,29.34,29.36,43465.0,29.36,29.4,29.34,29.36,43465.0
2020-12-21 14:00:00,29.37,29.42,29.35,29.36,38230.0,29.37,29.42,29.35,29.36,38230.0
2020-12-21 14:10:00,29.36,29.41,29.36,29.36,55055.0,29.36,29.41,29.36,29.36,55055.0
2020-12-21 14:20:00,29.35,29.39,29.34,29.38,35760.0,29.35,29.39,29.34,29.38,35760.0
2020-12-21 14:30:00,29.42,29.43,29.38,29.42,31720.0,29.42,29.43,29.38,29.42,31720.0
2020-12-21 14:40:00,29.43,29.46,29.34,29.34,41860.0,29.43,29.46,29.34,29.34,41860.0
2020-12-21 14:50:00,29.35,29.35,29.3,29.3,57870.0,29.35,29.35,29.3,29.3,57870.0
2020-12-21 15:00:00,29.31,29.35,29.29,29.29,31085.0,29.31,29.35,29.29,29.29,31085.0
2020-12-21 15:10:00,29.29,29.32,29.26,29.27,41860.0,29.29,29.32,29.26,29.27,41860.0
2020-12-21 15:20:00,29.27,29.3,29.2,29.2,53855.0,29.27,29.3,29.2,29.2,53855.0
2020-12-21 15:30:00,29.22,29.22,29.09,29.11,80415.0,29.22,29.22,29.09,29.11,80415.0
2020-12-21 15:40:00,29.14,29.17,29.1,29.12,230010.0,29.14,29.17,29.1,29.12,230010.0
2020-12-21 15:50:00,29.11,29.22,29.08,29.2,196005.0,29.11,29.22,29.08,29.2,196005.0
2020-12-22 09:30:00,29.16,29.58,29.08,29.54,251730.0,29.16,29.58,29.08,29.54,251730.0
2020-12-22 09:40:00,29.57,29.7,29.53,29.68,134165.0,29.57,29.7,29.53,29.68,134165.0
2020-12-22 09:50:00,29.68,29.94,29.66,29.83,110235.0,29.68,29.94,29.66,29.83,110235.0
2020-12-22 10:00:00,29.8,29.85,29.66,29.66,61840.0,29.8,29.85,29.66,29.66,61840.0
2020-12-22 10:10:00,29.67,29.67,29.54,29.58,64020.0,29.67,29.67,29.54,29.58,64020.0
2020-12-22 10:20:00,29.58,29.89,29.57,29.89,66980.0,29.58,29.89,29.57,29.89,66980.0
2020-12-22 10:30:00,29.89,30.1,29.86,30.06,419670.0,29.89,30.1,29.86,30.06,419670.0
2020-12-22 10:40:00,30.05,30.06,29.86,29.91,54745.0,30.05,30.06,29.86,29.91,54745.0
2020-12-22 10:50:00,29.9,30.12,29.89,30.08,85970.0,29.9,30.12,29.89,30.08,85970.0
2020-12-22 11:00:00,30.08,30.13,29.95,30.13,55200.0,30.08,30.13,29.95,30.13,55200.0
2020-12-22 11:10:00,30.13,30.2,30.11,30.19,75100.0,30.13,30.2,30.11,30.19,75100.0
2020-12-22 11:20:00,30.17,30.2,30.07,30.07,56850.0,30.17,30.2,30.07,30.07,56850.0
2020-12-22 11:30:00,30.08,30.09,29.98,30.03,55675.0,30.08,30.09,29.98,30.03,55675.0
2020-12-22 11:40:00,30.04,30.14,29.98,30.14,116920.0,30.04,30.14,29.98,30.14,116920.0
2020-12-22 11:50:00,30.13,30.22,30.09,30.22,83660.0,30.13,30.22,30.09,30.22,83660.0
2020-12-22 12:00:00,30.22,30.25,30.16,30.16,43330.0,30.22,30.25,30.16,30.16,43330.0
2020-12-22 12:10:00,30.15,30.29,30.13,30.29,68820.0,30.15,30.29,30.13,30.29,68820.0
2020-12-22 12:20:00,30.28,30.35,30.24,30.32,113930.0,30.28,30.35,30.24,30.32,113930.0
2020-12-22 12:30:00,30.35,30.4,30.33,30.34,99180.0,30.35,30.4,30.33,30.34,99180.0
2020-12-22 12:40:00,30.36,30.46,30.34,30.46,49335.0,30.36,30.46,30.34,30.46,49335.0
2020-12-22 12:50:00,30.45,30.53,30.41,30.51,105185.0,30.45,30.53,30.41,30.51,105185.0
2020-12-22 13:00:00,30.52,30.55,30.48,30.5,63935.0,30.52,30.55,30.48,30.5,63935.0
2020-12-22 13:10:00,30.48,30.63,30.48,30.62,98495.0,30.48,30.63,30.48,30.62,98495.0
2020-12-22 13:20:00,30.61,30.67,30.57,30.57,89700.0,30.61,30.67,30.57,30.57,89700.0
2020-12-22 13:30:00,30.56,30.65,30.56,30.6,62735.0,30.56,30.65,30.56,30.6,62735.0
2020-12-22 13:40:00,30.62,30.62,30.53,30.53,50500.0,30.62,30.62,30.53,30.53,50500.0
2020-12-22 13:50:00,30.52,30.54,30.39,30.39,80105.0,30.52,30.54,30.39,30.39,80105.0
2020-12-22 14:00:00,30.4,30.42,30.34,30.36,65675.0,30.4,30.42,30.34,30.36,65675.0
2020-12-22 14:10:00,30.37,30.48,30.35,30.48,57920.0,30.37,30.48,30.35,30.48,57920.0
2020-12-22 14:20:00,30.5,30.51,30.43,30.49,44450.0,30.5,30.51,30.43,30.49,44450.0
2020-12-22 14:30:00,30.5,30.52,30.43,30.45,64460.0,30.5,30.52,30.43,30.45,64460.0
2020-12-22 14:40:00,30.44,30.54,30.43,30.45,66895.0,30.44,30.54,30.43,30.45,66895.0
2020-12-22 14:50:00,30.44,30.48,30.4,30.46,62465.0,30.44,30.48,30.4,30.46,62465.0
2020-12-22 15:00:00,30.47,30.55,30.44,30.45,382040.0,30.47,30.55,30.44,30.45,382040.0
2020-12-22 15:10:00,30.45,30.54,30.43,30.52,76100.0,30.45,30.54,30.43,30.52,76100.0
2020-12-22 15:20:00,30.51,30.54,30.49,30.51,88785.0,30.51,30.54,30.49,30.51,88785.0
2020-12-22 15:30:00,30.52,30.52,30.43,30.45,228005.0,30.52,30.52,30.43,30.45,228005.0
2020-12-22 15:40:00,30.45,30.46,30.4,30.42,294945.0,30.45,30.46,30.4,30.42,294945.0
2020-12-22 15:50:00,30.41,30.45,30.4,30.43,566335.0,30.41,30.45,30.4,30.43,566335.0
2020-12-23 09:30:00,30.51,30.58,30.34,30.39,359585.0,30.51,30.58,30.34,30.39,359585.0
2020-12-23 09:40:00,30.43,30.46,30.06,30.13,186855.0,30.43,30.46,30.06,30.13,186855.0
2020-12-23 09:50:00,30.14,30.47,30.13,30.44,81430.0,30.14,30.47,30.13,30.44,81430.0
2020-12-23 10:00:00,30.43,30.55,30.4,30.54,78880.0,30.43,30.55,30.4,30.54,78880.0
2020-12-23 10:10:00,30.55,30.63,30.31,30.37,188095.0,30.55,30.63,30.31,30.37,188095.0
2020-12-23 10:20:00,30.37,30.42,30.24,30.25,84835.0,30.37,30.42,30.24,30.25,84835.0
2020-12-23 10:30:00,30.24,30.4,30.24,30.34,53705.0,30.24,30.4,30.24,30.34,53705.0
2020-12-23 10:40:00,30.32,30.35,30.26,30.29,88160.0,30.32,30.35,30.26,30.29,88160.0
2020-12-23 10:50:00,30.31,30.45,30.28,30.4,81295.0,30.31,30.45,30.28,30.4,81295.0
2020-12-23 11:00:00,30.42,30.43,30.31,30.35,23240.0,30.42,30.43,30.31,30.35,23240.0
2020-12-23 11:10:00,30.33,30.34,30.29,30.32,35355.0,30.33,30.34,30.29,30.32,35355.0
2020-12-23 11:20:00,30.31,30.36,30.31,30.33,76635.0,30.31,30.36,30.31,30.33,76635.0
2020-12-23 11:30:00,30.34,30.39,30.32,30.36,32640.0,30.34,30.39,30.32,30.36,32640.0
2020-12-23 11:40:00,30.35,30.42,30.35,30.42,46595.0,30.35,30.42,30.35,30.42,46595.0
2020-12-23 11:50:00,30.41,30.43,30.37,30.41,33890.0,30.41,30.43,30.37,30.41,33890.0
2020-12-23 12:00:00,30.39,30.4,30.21,30.26,64620.0,30.39,30.4,30.21,30.26,64620.0
2020-12-23 12:10:00,30.27,30.32,30.26,30.31,51080.0,30.27,30.32,30.26,30.31,51080.0
2020-12-23 12:20:00,30.31,30.33,30.29,30.31,32240.0,30.31,30.33,30.29,30.31,32240.0
2020-12-23 12:30:00,30.32,30.41,30.31,30.31,61520.0,30.32,30.41,30.31,30.31,61520.0
2020-12-23 12:40:00,30.31,30.31,30.18,30.22,53095.0,30.31,30.31,30.18,30.22,53095.0
2020-12-23 12:50:00,30.2,30.27,30.2,30.26,29685.0,30.2,30.27,30.2,30.26,29685.0
2020-12-23 13:00:00,30.25,30.25,30.22,30.25,59725.0,30.25,30.25,30.22,30.25,59725.0
2020-12-23 13:10:00,30.24,30.24,30.18,30.18,40545.0,30.24,30.24,30.18,30.18,40545.0
2020-12-23 13:20:00,30.18,30.2,30.17,30.19,45750.0,30.18,30.2,30.17,30.19,45750.0
2020-12-23 13:30:00,30.19,30.28,30.19,30.25,48295.0,30.19,30.28,30.19,30.25,48295.0
2020-12-23 13:40:00,30.27,30.27,30.22,30.24,27000.0,30.27,30.27,30.22,30.24,27000.0
2020-12-23 13:50:00,30.26,30.27,30.24,30.25,32655.0,30.26,30.27,30.24,30.25,32655.0
2020-12-23 14:00:00,30.25,30.28,30.23,30.25,48000.0,30.25,30.28,30.23,30.25,48000.0
2020-12-23 14:10:00,30.24,30.26,30.23,30.23,52960.0,30.24,30.26,30.23,30.23,52960.0
2020-12-23 14:20:00,30.23,30.28,30.23,30.27,30665.0,30.23,30.28,30.23,30.27,30665.0
2020-12-23 14:30:00,30.28,30.31,30.28,30.29,10530.0,30.28,30.31,30.28,30.29,10530.0
2020-12-23 14:40:00,30.28,30.28,30.24,30.27,38655.0,30.28,30.28,30.24,30.27,38655.0
2020-12-23 14:50:00,30.26,30.28,30.23,30.26,45555.0,30.26,30.28,30.23,30.26,45555.0
2020-12-23 15:00:00,30.26,30.27,30.24,30.27,35420.0,30.26,30.27,30.24,30.27,35420.0
2020-12-23 15:10:00,30.27,30.3,30.25,30.25,55455.0,30.27,30.3,30.25,30.25,55455.0
2020-12-23 15:20:00,30.25,30.25,30.18,30.21,89160.0,30.25,30.25,30.18,30.21,89160.0
2020-12-23 15:30:00,30.21,30.26,30.15,30.17,119280.0,30.21,30.26,30.15,30.17,119280.0
2020-12-23 15:40:00,30.17,30.19,30.14,30.18,105040.0,30.17,30.19,30.14,30.18,105040.0
2020-12-23 15:50:00,30.17,30.17,29.99,30.04,396290.0,30.17,30.17,29.99,30.04,396290.0
2020-12-24 09:30:00,29.99,30.2,29.93,30.14,126925.0,29.99,30.2,29.93,30.14,126925.0
2020-12-24 09:40:00,30.17,30.27,30.13,30.19,23165.0,30.17,30.27,30.13,30.19,23165.0
2020-12-24 09:50:00,30.17,30.29,30.11,30.28,57805.0,30.17,30.29,30.11,30.28,57805.0
2020-12-24 10:00:00,30.28,30.3,30.06,30.19,93360.0,30.28,30.3,30.06,30.19,93360.0
2020-12-24 10:10:00,30.17,30.19,30.07,30.07,37355.0,30.17,30.19,30.07,30.07,37355.0
2020-12-24 10:20:00,30.06,30.14,30.04,30.08,35830.0,30.06,30.14,30.04,30.08,35830.0
2020-12-24 10:30:00,30.09,30.09,29.97,29.97,19365.0,30.09,30.09,29.97,29.97,19365.0
2020-12-24 10:40:00,29.97,30.0,29.89,29.91,31665.0,29.97,30.0,29.89,29.91,31665.0
2020-12-24 10:50:00,29.92,29.92,29.71,29.71,51100.0,29.92,29.92,29.71,29.71,51100.0
2020-12-24 11:00:00,29.71,29.82,29.71,29.77,49355.0,29.71,29.82,29.71,29.77,49355.0
2020-12-24 11:10:00,29.78,29.79,29.71,29.74,262270.0,29.78,29.79,29.71,29.74,262270.0
2020-12-24 11:20:00,29.77,29.81,29.73,29.78,35145.0,29.77,29.81,29.73,29.78,35145.0
2020-12-24 11:30:00,29.77,29.83,29.77,29.81,12050.0,29.77,29.83,29.77,29.81,12050.0
2020-12-24 11:40:00,29.81,29.87,29.8,29.82,34000.0,29.81,29.87,29.8,29.82,34000.0
2020-12-24 11:50:00,29.82,29.9,29.82,29.9,34415.0,29.82,29.9,29.82,29.9,34415.0
2020-12-24 12:00:00,29.92,29.93,29.84,29.86,138695.0,29.92,29.93,29.84,29.86,138695.0
2020-12-24 12:10:00,29.86,29.91,29.85,29.86,44675.0,29.86,29.91,29.85,29.86,44675.0
2020-12-24 12:20:00,29.86,29.88,29.83,29.87,31505.0,29.86,29.88,29.83,29.87,31505.0
2020-12-24 12:30:00,29.87,29.88,29.78,29.81,45370.0,29.87,29.88,29.78,29.81,45370.0
2020-12-24 12:40:00,29.82,29.93,29.81,29.93,51300.0,29.82,29.93,29.81,29.93,51300.0
2020-12-24 12:50:00,29.96,30.02,29.93,29.98,113905.0,29.96,30.02,29.93,29.98,113905.0
2020-12-28 09:30:00,30.09,30.3,29.91,30.12,224985.0,30.09,30.3,29.91,30.12,224985.0
2020-12-28 09:40:00,30.07,30.19,29.88,29.88,92025.0,30.07,30.19,29.88,29.88,92025.0
2020-12-28 09:50:00,29.91,30.15,29.87,30.12,92695.0,29.91,30.15,29.87,30.12,92695.0
2020-12-28 10:00:00,30.12,30.16,29.85,29.91,110570.0,30.12,30.16,29.85,29.91,110570.0
2020-12-28 10:10:00,29.95,30.04,29.8,29.85,55860.0,29.95,30.04,29.8,29.85,55860.0
2020-12-28 10:20:00,29.81,29.88,29.75,29.81,140730.0,29.81,29.88,29.75,29.81,140730.0
2020-12-28 10:30:00,29.84,29.95,29.84,29.95,56010.0,29.84,29.95,29.84,29.95,56010.0
2020-12-28 10:40:00,29.98,30.01,29.8,29.86,49900.0,29.98,30.01,29.8,29.86,49900.0
2020-12-28 10:50:00,29.84,29.95,29.81,29.95,32660.0,29.84,29.95,29.81,29.95,32660.0
2020-12-28 11:00:00,29.94,30.0,29.91,29.92,32125.0,29.94,30.0,29.91,29.92,32125.0
2020-12-28 11:10:00,29.93,29.93,29.81,29.85,29805.0,29.93,29.93,29.81,29.85,29805.0
2020-12-28 11:20:00,29.87,29.97,29.87,29.97,38140.0,29.87,29.97,29.87,29.97,38140.0
2020-12-28 11:30:00,29.99,29.99,29.87,29.87,39815.0,29.99,29.99,29.87,29.87,39815.0
2020-12-28 11:40:00,29.86,29.91,29.85,29.89,79840.0,29.86,29.91,29.85,29.89,79840.0
2020-12-28 11:50:00,29.86,29.92,29.84,29.89,40095.0,29.86,29.92,29.84,29.89,40095.0
2020-12-28 12:00:00,29.87,29.89,29.83,29.87,37050.0,29.87,29.89,29.83,29.87,37050.0
2020-12-28 12:10:00,29.87,29.89,29.83,29.85,40160.0,29.87,29.89,29.83,29.85,40160.0
2020-12-28 12:20:00,29.84,29.95,29.84,29.93,35130.0,29.84,29.95,29.84,29.93,35130.0
2020-12-28 12:30:00,29.92,29.96,29.92,29.95,31730.0,29.92,29.96,29.92,29.95,31730.0
2020-12-28 12:40:00,29.92,29.92,29.81,29.82,16120.0,29.92,29.92,29.81,29.82,16120.0
2020-12-28 12:50:00,29.84,29.84,29.73,29.78,40045.0,29.84,29.84,29.73,29.78,40045.0
2020-12-28 13:00:00,29.76,29.79,29.74,29.75,12595.0,29.76,29.79,29.74,29.75,12595.0
2020-12-28 13:10:00,29.76,29.78,29.68,29.7,35425.0,29.76,29.78,29.68,29.7,35425.0
2020-12-28 13:20:00,29.73,29.85,29.73,29.8,26410.0,29.73,29.85,29.73,29.8,26410.0
2020-12-28 13:30:00,29.8,29.83,29.76,29.83,44025.0,29.8,29.83,29.76,29.83,44025.0
2020-12-28 13:40:00,29.85,29.9,29.82,29.84,30005.0,29.85,29.9,29.82,29.84,30005.0
2020-12-28 13:50:00,29.85,29.86,29.79,29.83,27310.0,29.85,29.86,29.79,29.83,27310.0
2020-12-28 14:00:00,29.85,29.85,29.8,29.83,26260.0,29.85,29.85,29.8,29.83,26260.0
2020-12-28 14:10:00,29.82,29.87,29.81,29.84,33260.0,29.82,29.87,29.81,29.84,33260.0
2020-12-28 14:20:00,29.83,29.89,29.83,29.84,19820.0,29.83,29.89,29.83,29.84,19820.0
2020-12-28 14:30:00,29.84,29.91,29.83,29.89,40870.0,29.84,29.91,29.83,29.89,40870.0
2020-12-28 14:40:00,29.89,29.93,29.89,29.91,20290.0,29.89,29.93,29.89,29.91,20290.0
2020-12-28 14:50:00,29.91,29.93,29.81,29.82,43570.0,29.91,29.93,29.81,29.82,43570.0
2020-12-28 15:00:00,29.82,29.89,29.81,29.82,43670.0,29.82,29.89,29.81,29.82,43670.0
2020-12-28 15:10:00,29.82,29.85,29.79,29.81,51975.0,29.82,29.85,29.79,29.81,51975.0
2020-12-28 15:20:00,29.81,29.87,29.79,29.87,49630.0,29.81,29.87,29.79,29.87,49630.0
2020-12-28 15:30:00,29.85,29.9,29.84,29.86,52660.0,29.85,29.9,29.84,29.86,52660.0
2020-12-28 15:40:00,29.85,29.91,29.85,29.86,82985.0,29.85,29.91,29.85,29.86,82985.0
2020-12-28 15:50:00,29.86,29.91,29.83,29.85,225550.0,29.86,29.91,29.83,29.85,225550.0
2020-12-29 09:30:00,30.0,30.17,29.88,29.94,186140.0,30.0,30.17,29.88,29.94,186140.0
2020-12-29 09:40:00,29.94,29.97,29.83,29.85,40550.0,29.94,29.97,29.83,29.85,40550.0
2020-12-29 09:50:00,29.84,29.86,29.57,29.65,157845.0,29.84,29.86,29.57,29.65,157845.0
2020-12-29 10:00:00,29.66,29.66,29.4,29.46,71255.0,29.66,29.66,29.4,29.46,71255.0
2020-12-29 10:10:00,29.45,29.54,29.3,29.5,198570.0,29.45,29.54,29.3,29.5,198570.0
2020-12-29 10:20:00,29.5,29.68,29.5,29.62,35775.0,29.5,29.68,29.5,29.62,35775.0
2020-12-29 10:30:00,29.61,29.67,29.53,29.53,74790.0,29.61,29.67,29.53,29.53,74790.0
2020-12-29 10:40:00,29.56,29.62,29.55,29.6,28405.0,29.56,29.62,29.55,29.6,28405.0
2020-12-29 10:50:00,29.63,29.68,29.58,29.66,45215.0,29.63,29.68,29.58,29.66,45215.0
2020-12-29 11:00:00,29.65,29.66,29.57,29.62,17075.0,29.65,29.66,29.57,29.62,17075.0
2020-12-29 11:10:00,29.62,29.67,29.52,29.52,18750.0,29.62,29.67,29.52,29.52,18750.0
2020-12-29 11:20:00,29.52,29.65,29.52,29.62,17595.0,29.52,29.65,29.52,29.62,17595.0
2020-12-29 11:30:00,29.63,29.65,29.55,29.6,25260.0,29.63,29.65,29.55,29.6,25260.0
2020-12-29 11:40:00,29.58,29.6,29.56,29.59,23620.0,29.58,29.6,29.56,29.59,23620.0
2020-12-29 11:50:00,29.57,29.57,29.5,29.51,17780.0,29.57,29.57,29.5,29.51,17780.0
2020-12-29 12:00:00,29.52,29.56,29.51,29.56,14945.0,29.52,29.56,29.51,29.56,14945.0
2020-12-29 12:10:00,29.58,29.58,29.48,29.48,13635.0,29.58,29.58,29.48,29.48,13635.0
2020-12-29 12:20:00,29.47,29.48,29.38,29.47,40535.0,29.47,29.48,29.38,29.47,40535.0
2020-12-29 12:30:00,29.44,29.47,29.42,29.43,30215.0,29.44,29.47,29.42,29.43,30215.0
2020-12-29 12:40:00,29.44,29.49,29.43,29.44,17685.0,29.44,29.49,29.43,29.44,17685.0
2020-12-29 12:50:00,29.42,29.52,29.41,29.52,24340.0,29.42,29.52,29.41,29.52,24340.0
2020-12-29 13:00:00,29.52,29.52,29.46,29.49,19150.0,29.52,29.52,29.46,29.49,19150.0
2020-12-29 13:10:00,29.48,29.48,29.42,29.48,14405.0,29.48,29.48,29.42,29.48,14405.0
2020-12-29 13:20:00,29.49,29.51,29.43,29.44,46035.0,29.49,29.51,29.43,29.44,46035.0
2020-12-29 13:30:00,29.43,29.45,29.35,29.38,50475.0,29.43,29.45,29.35,29.38,50475.0
2020-12-29 13:40:00,29.38,29.43,29.38,29.39,18000.0,29.38,29.43,29.38,29.39,18000.0
2020-12-29 13:50:00,29.39,29.45,29.38,29.44,22250.0,29.39,29.45,29.38,29.44,22250.0
2020-12-29 14:00:00,29.43,29.43,29.39,29.43,28320.0,29.43,29.43,29.39,29.43,28320.0
2020-12-29 14:10:00,29.44,29.45,29.4,29.43,55835.0,29.44,29.45,29.4,29.43,55835.0
2020-12-29 14:20:00,29.45,29.45,29.42,29.42,34640.0,29.45,29.45,29.42,29.42,34640.0
2020-12-29 14:30:00,29.42,29.45,29.41,29.43,36000.0,29.42,29.45,29.41,29.43,36000.0
2020-12-29 14:40:00,29.44,29.44,29.39,29.41,45165.0,29.44,29.44,29.39,29.41,45165.0
2020-12-29 14:50:00,29.41,29.46,29.41,29.45,64825.0,29.41,29.46,29.41,29.45,64825.0
2020-12-29 15:00:00,29.45,29.46,29.41,29.44,18510.0,29.45,29.46,29.41,29.44,18510.0
2020-12-29 15:10:00,29.44,29.54,29.44,29.47,38075.0,29.44,29.54,29.44,29.47,38075.0
2020-12-29 15:20:00,29.48,29.5,29.44,29.47,28790.0,29.48,29.5,29.44,29.47,28790.0
2020-12-29 15:30:00,29.46,29.49,29.43,29.49,183140.0,29.46,29.49,29.43,29.49,183140.0
2020-12-29 15:40:00,29.49,29.52,29.47,29.48,79015.0,29.49,29.52,29.47,29.48,79015.0
2020-12-29 15:50:00,29.49,29.51,29.46,29.48,201055.0,29.49,29.51,29.46,29.48,201055.0
2020-12-30 09:30:00,29.74,29.95,29.53,29.88,108560.0,29.74,29.95,29.53,29.88,108560.0
2020-12-30 09:40:00,29.88,29.89,29.7,29.87,62580.0,29.88,29.89,29.7,29.87,62580.0
2020-12-30 09:50:00,29.83,29.93,29.8,29.85,71065.0,29.83,29.93,29.8,29.85,71065.0
2020-12-30 10:00:00,29.82,29.82,29.69,29.71,47535.0,29.82,29.82,29.69,29.71,47535.0
2020-12-30 10:10:00,29.72,29.81,29.68,29.8,21250.0,29.72,29.81,29.68,29.8,21250.0
2020-12-30 10:20:00,29.79,29.81,29.73,29.74,23500.0,29.79,29.81,29.73,29.74,23500.0
2020-12-30 10:30:00,29.72,29.75,29.59,29.59,40745.0,29.72,29.75,29.59,29.59,40745.0
2020-12-30 10:40:00,29.62,29.76,29.62,29.75,65615.0,29.62,29.76,29.62,29.75,65615.0
2020-12-30 10:50:00,29.76,29.8,29.74,29.78,32025.0,29.76,29.8,29.74,29.78,32025.0
2020-12-30 11:00:00,29.81,29.81,29.73,29.73,29835.0,29.81,29.81,29.73,29.73,29835.0
2020-12-30 11:10:00,29.72,29.74,29.7,29.72,50035.0,29.72,29.74,29.7,29.72,50035.0
2020-12-30 11:20:00,29.69,29.81,29.69,29.79,79625.0,29.69,29.81,29.69,29.79,79625.0
2020-12-30 11:30:00,29.79,29.9,29.78,29.85,41570.0,29.79,29.9,29.78,29.85,41570.0
2020-12-30 11:40:00,29.84,29.85,29.8,29.84,21000.0,29.84,29.85,29.8,29.84,21000.0
2020-12-30 11:50:00,29.84,29.91,29.84,29.84,50700.0,29.84,29.91,29.84,29.84,50700.0
2020-12-30 12:00:00,29.86,29.94,29.85,29.93,73120.0,29.86,29.94,29.85,29.93,73120.0
2020-12-30 12:10:00,29.92,29.94,29.89,29.89,42530.0,29.92,29.94,29.89,29.89,42530.0
2020-12-30 12:20:00,29.88,29.89,29.83,29.88,48980.0,29.88,29.89,29.83,29.88,48980.0
2020-12-30 12:30:00,29.88,29.95,29.88,29.91,45210.0,29.88,29.95,29.88,29.91,45210.0
2020-12-30 12:40:00,29.91,29.91,29.83,29.83,29290.0,29.91,29.91,29.83,29.83,29290.0
2020-12-30 12:50:00,29.83,29.88,29.83,29.88,13235.0,29.83,29.88,29.83,29.88,13235.0
2020-12-30 13:00:00,29.9,29.91,29.84,29.84,21305.0,29.9,29.91,29.84,29.84,21305.0
2020-12-30 13:10:00,29.84,29.85,29.8,29.81,32875.0,29.84,29.85,29.8,29.81,32875.0
2020-12-30 13:20:00,29.83,29.83,29.78,29.78,59170.0,29.83,29.83,29.78,29.78,59170.0
2020-12-30 13:30:00,29.77,29.83,29.77,29.82,31695.0,29.77,29.83,29.77,29.82,31695.0
2020-12-30 13:40:00,29.81,29.83,29.77,29.82,41500.0,29.81,29.83,29.77,29.82,41500.0
2020-12-30 13:50:00,29.81,29.81,29.77,29.77,19720.0,29.81,29.81,29.77,29.77,19720.0
2020-12-30 14:00:00,29.78,29.78,29.75,29.75,15000.0,29.78,29.78,29.75,29.75,15000.0
2020-12-30 14:10:00,29.76,29.78,29.75,29.77,14050.0,29.76,29.78,29.75,29.77,14050.0
2020-12-30 14:20:00,29.77,29.79,29.76,29.77,19385.0,29.77,29.79,29.76,29.77,19385.0
2020-12-30 14:30:00,29.77,29.78,29.67,29.68,29650.0,29.77,29.78,29.67,29.68,29650.0
2020-12-30 14:40:00,29.68,29.69,29.65,29.66,27925.0,29.68,29.69,29.65,29.66,27925.0
2020-12-30 14:50:00,29.66,29.67,29.61,29.62,39045.0,29.66,29.67,29.61,29.62,39045.0
2020-12-30 15:00:00,29.64,29.67,29.6,29.67,33435.0,29.64,29.67,29.6,29.67,33435.0
2020-12-30 15:10:00,29.64,29.64,29.58,29.58,25410.0,29.64,29.64,29.58,29.58,25410.0
2020-12-30 15:20:00,29.58,29.64,29.57,29.61,37225.0,29.58,29.64,29.57,29.61,37225.0
2020-12-30 15:30:00,29.61,29.65,29.6,29.65,101180.0,29.61,29.65,29.6,29.65,101180.0
2020-12-30 15:40:00,29.65,29.65,29.59,29.6,77810.0,29.65,29.65,29.59,29.6,77810.0
2020-12-30 15:50:00,29.6,29.65,29.58,29.61,198295.0,29.6,29.65,29.58,29.61,198295.0
2020-12-31 09:30:00,29.7,29.74,29.51,29.61,51505.0,29.7,29.74,29.51,29.61,51505.0
2020-12-31 09:40:00,29.62,29.65,29.47,29.52,23420.0,29.62,29.65,29.47,29.52,23420.0
2020-12-31 09:50:00,29.49,29.65,29.46,29.65,24225.0,29.49,29.65,29.46,29.65,24225.0
2020-12-31 10:00:00,29.65,29.7,29.62,29.65,18455.0,29.65,29.7,29.62,29.65,18455.0
2020-12-31 10:10:00,29.65,29.67,29.56,29.67,20000.0,29.65,29.67,29.56,29.67,20000.0
2020-12-31 10:20:00,29.65,29.65,29.6,29.65,6095.0,29.65,29.65,29.6,29.65,6095.0
2020-12-31 10:30:00,29.67,29.67,29.6,29.6,14075.0,29.67,29.67,29.6,29.6,14075.0
2020-12-31 10:40:00,29.62,29.62,29.55,29.55,17945.0,29.62,29.62,29.55,29.55,17945.0
2020-12-31 10:50:00,29.56,29.58,29.54,29.57,20755.0,29.56,29.58,29.54,29.57,20755.0
2020-12-31 11:00:00,29.57,29.6,29.56,29.59,27260.0,29.57,29.6,29.56,29.59,27260.0
2020-12-31 11:10:00,29.61,29.64,29.56,29.64,17040.0,29.61,29.64,29.56,29.64,17040.0
2020-12-31 11:20:00,29.63,29.69,29.63,29.65,15510.0,29.63,29.69,29.63,29.65,15510.0
2020-12-31 11:30:00,29.64,29.64,29.57,29.6,4020.0,29.64,29.64,29.57,29.6,4020.0
2020-12-31 11:40:00,29.6,29.61,29.54,29.54,6000.0,29.6,29.61,29.54,29.54,6000.0
2020-12-31 11:50:00,29.56,29.59,29.49,29.53,22095.0,29.56,29.59,29.49,29.53,22095.0
2020-12-31 12:00:00,29.52,29.54,29.47,29.53,40485.0,29.52,29.54,29.47,29.53,40485.0
2020-12-31 12:10:00,29.54,29.54,29.49,29.49,5075.0,29.54,29.54,29.49,29.49,5075.0
2020-12-31 12:20:00,29.51,29.53,29.46,29.48,15400.0,29.51,29.53,29.46,29.48,15400.0
2020-12-31 12:30:00,29.46,29.5,29.45,29.49,19220.0,29.46,29.5,29.45,29.49,19220.0
2020-12-31 12:40:00,29.49,29.54,29.48,29.53,5565.0,29.49,29.54,29.48,29.53,5565.0
2020-12-31 12:50:00,29.53,29.62,29.53,29.62,33080.0,29.53,29.62,29.53,29.62,33080.0
2020-12-31 13:00:00,29.64,29.68,29.64,29.65,5000.0,29.64,29.68,29.64,29.65,5000.0
2020-12-31 13:10:00,29.66,29.67,29.59,29.61,21855.0,29.66,29.67,29.59,29.61,21855.0
2020-12-31 13:20:00,29.62,29.62,29.57,29.59,7705.0,29.62,29.62,29.57,29.59,7705.0
2020-12-31 13:30:00,29.6,29.65,29.6,29.62,6250.0,29.6,29.65,29.6,29.62,6250.0
2020-12-31 13:40:00,29.64,29.68,29.61,29.68,14360.0,29.64,29.68,29.61,29.68,14360.0
2020-12-31 13:50:00,29.7,29.71,29.65,29.66,14250.0,29.7,29.71,29.65,29.66,14250.0
2020-12-31 14:00:00,29.66,29.7,29.65,29.7,23575.0,29.66,29.7,29.65,29.7,23575.0
2020-12-31 14:10:00,29.7,29.75,29.65,29.74,19375.0,29.7,29.75,29.65,29.74,19375.0
2020-12-31 14:20:00,29.75,29.78,29.74,29.76,24500.0,29.75,29.78,29.74,29.76,24500.0
2020-12-31 14:30:00,29.76,29.8,29.75,29.76,39980.0,29.76,29.8,29.75,29.76,39980.0
2020-12-31 14:40:00,29.75,29.79,29.74,29.76,27085.0,29.75,29.79,29.74,29.76,27085.0
2020-12-31 14:50:00,29.78,29.78,29.72,29.76,18865.0,29.78,29.78,29.72,29.76,18865.0
2020-12-31 15:00:00,29.77,29.8,29.77,29.79,13500.0,29.77,29.8,29.77,29.79,13500.0
2020-12-31 15:10:00,29.79,29.79,29.67,29.7,50990.0,29.79,29.79,29.67,29.7,50990.0
2020-12-31 15:20:00,29.69,29.72,29.67,29.7,20865.0,29.69,29.72,29.67,29.7,20865.0
2020-12-31 15:30:00,29.7,29.71,29.67,29.68,42160.0,29.7,29.71,29.67,29.68,42160.0
2020-12-31 15:40:00,29.69,29.7,29.64,29.69,61100.0,29.69,29.7,29.64,29.69,61100.0
2020-12-31 15:50:00,29.7,29.74,29.6,29.68,215250.0,29.7,29.74,29.6,29.68,215250.0
2021-01-04 09:30:00,29.91,29.93,29.36,29.41,231685.0,29.91,29.93,29.36,29.41,231685.0
2021-01-04 09:40:00,29.37,29.48,29.25,29.37,95680.0,29.37,29.48,29.25,29.37,95680.0
2021-01-04 09:50:00,29.4,29.55,29.34,29.4,42260.0,29.4,29.55,29.34,29.4,42260.0
2021-01-04 10:00:00,29.4,29.48,29.28,29.28,66425.0,29.4,29.48,29.28,29.28,66425.0
2021-01-04 10:10:00,29.32,29.37,29.23,29.34,55750.0,29.32,29.37,29.23,29.34,55750.0
2021-01-04 10:20:00,29.34,29.45,29.31,29.41,46750.0,29.34,29.45,29.31,29.41,46750.0
2021-01-04 10:30:00,29.37,29.4,29.23,29.24,46465.0,29.37,29.4,29.23,29.24,46465.0
2021-01-04 10:40:00,29.29,29.29,29.14,29.22,68790.0,29.29,29.29,29.14,29.22,68790.0
2021-01-04 10:50:00,29.22,29.25,28.93,28.93,97830.0,29.22,29.25,28.93,28.93,97830.0
2021-01-04 11:00:00,28.95,29.03,28.86,28.91,90020.0,28.95,29.03,28.86,28.91,90020.0
2021-01-04 11:10:00,28.9,29.05,28.89,29.05,65850.0,28.9,29.05,28.89,29.05,65850.0
2021-01-04 11:20:00,29.05,29.09,28.92,28.98,80970.0,29.05,29.09,28.92,28.98,80970.0
2021-01-04 11:30:00,28.98,29.01,28.88,28.91,62360.0,28.98,29.01,28.88,28.91,62360.0
2021-01-04 11:40:00,28.91,28.93,28.87,28.92,59500.0,28.91,28.93,28.87,28.92,59500.0
2021-01-04 11:50:00,28.92,28.92,28.74,28.74,56445.0,28.92,28.92,28.74,28.74,56445.0
2021-01-04 12:00:00,28.77,28.77,28.6,28.6,213050.0,28.77,28.77,28.6,28.6,213050.0
2021-01-04 12:10:00,28.63,28.74,28.57,28.72,56990.0,28.63,28.74,28.57,28.72,56990.0
2021-01-04 12:20:00,28.74,28.88,28.73,28.81,34170.0,28.74,28.88,28.73,28.81,34170.0
2021-01-04 12:30:00,28.79,28.82,28.73,28.77,31150.0,28.79,28.82,28.73,28.77,31150.0
2021-01-04 12:40:00,28.75,28.75,28.67,28.71,25610.0,28.75,28.75,28.67,28.71,25610.0
2021-01-04 12:50:00,28.69,28.89,28.68,28.88,31460.0,28.69,28.89,28.68,28.88,31460.0
2021-01-04 13:00:00,28.87,28.96,28.85,28.92,56785.0,28.87,28.96,28.85,28.92,56785.0
2021-01-04 13:10:00,28.94,29.01,28.93,28.95,63295.0,28.94,29.01,28.93,28.95,63295.0
2021-01-04 13:20:00,28.98,29.05,28.97,29.0,32095.0,28.98,29.05,28.97,29.0,32095.0
2021-01-04 13:30:00,29.01,29.02,28.95,28.98,63920.0,29.01,29.02,28.95,28.98,63920.0
2021-01-04 13:40:00,28.99,29.03,28.97,29.0,54965.0,28.99,29.03,28.97,29.0,54965.0
2021-01-04 13:50:00,29.02,29.08,28.98,29.04,27025.0,29.02,29.08,28.98,29.04,27025.0
2021-01-04 14:00:00,29.06,29.06,28.96,28.96,27230.0,29.06,29.06,28.96,28.96,27230.0
2021-01-04 14:10:00,28.95,29.06,28.92,29.02,52220.0,28.95,29.06,28.92,29.02,52220.0
2021-01-04 14:20:00,29.02,29.02,28.95,28.96,44275.0,29.02,29.02,28.95,28.96,44275.0
2021-01-04 14:30:00,28.97,28.99,28.92,28.93,39740.0,28.97,28.99,28.92,28.93,39740.0
2021-01-04 14:40:00,28.91,28.95,28.88,28.89,52230.0,28.91,28.95,28.88,28.89,52230.0
2021-01-04 14:50:00,28.9,28.96,28.85,28.95,51010.0,28.9,28.96,28.85,28.95,51010.0
2021-01-04 15:00:00,28.96,28.98,28.9,28.96,59305.0,28.96,28.98,28.9,28.96,59305.0
2021-01-04 15:10:00,28.96,29.0,28.93,28.94,36825.0,28.96,29.0,28.93,28.94,36825.0
2021-01-04 15:20:00,28.94,29.0,28.89,29.0,53915.0,28.94,29.0,28.89,29.0,53915.0
2021-01-04 15:30:00,28.99,29.16,28.96,29.14,106690.0,28.99,29.16,28.96,29.14,106690.0
2021-01-04 15:40:00,29.14,29.19,29.11,29.19,118815.0,29.14,29.19,29.11,29.19,118815.0
2021-01-04 15:50:00,29.2,29.22,29.09,29.1,407415.0,29.2,29.22,29.09,29.1,407415.0
2021-01-05 09:30:00,28.37,28.38,28.03,28.2,401140.0,28.37,28.38,28.03,28.2,401140.0
2021-01-05 09:40:00,28.22,28.46,28.22,28.44,151135.0,28.22,28.46,28.22,28.44,151135.0
2021-01-05 09:50:00,28.44,28.51,28.38,28.45,107505.0,28.44,28.51,28.38,28.45,107505.0
2021-01-05 10:00:00,28.46,28.54,28.42,28.48,95700.0,28.46,28.54,28.42,28.48,95700.0
2021-01-05 10:10:00,28.51,28.51,28.3,28.31,94060.0,28.51,28.51,28.3,28.31,94060.0
2021-01-05 10:20:00,28.3,28.33,28.25,28.33,82630.0,28.3,28.33,28.25,28.33,82630.0
2021-01-05 10:30:00,28.31,28.31,28.22,28.25,66825.0,28.31,28.31,28.22,28.25,66825.0
2021-01-05 10:40:00,28.25,28.33,28.2,28.29,58905.0,28.25,28.33,28.2,28.29,58905.0
2021-01-05 10:50:00,28.27,28.33,28.11,28.14,105480.0,28.27,28.33,28.11,28.14,105480.0
2021-01-05 11:00:00,28.14,28.2,28.1,28.14,43645.0,28.14,28.2,28.1,28.14,43645.0
2021-01-05 11:10:00,28.14,28.16,28.06,28.1,54540.0,28.14,28.16,28.06,28.1,54540.0
2021-01-05 11:20:00,28.09,28.17,28.08,28.16,49305.0,28.09,28.17,28.08,28.16,49305.0
2021-01-05 11:30:00,28.17,28.2,28.14,28.15,33655.0,28.17,28.2,28.14,28.15,33655.0
2021-01-05 11:40:00,28.16,28.18,28.09,28.11,38160.0,28.16,28.18,28.09,28.11,38160.0
2021-01-05 11:50:00,28.12,28.18,28.12,28.13,31680.0,28.12,28.18,28.12,28.13,31680.0
2021-01-05 12:00:00,28.14,28.15,28.1,28.1,32710.0,28.14,28.15,28.1,28.1,32710.0
2021-01-05 12:10:00,28.11,28.13,28.05,28.08,26680.0,28.11,28.13,28.05,28.08,26680.0
2021-01-05 12:20:00,28.08,28.09,28.04,28.04,33405.0,28.08,28.09,28.04,28.04,33405.0
2021-01-05 12:30:00,28.06,28.09,28.01,28.06,44740.0,28.06,28.09,28.01,28.06,44740.0
2021-01-05 12:40:00,28.06,28.06,27.98,27.98,38580.0,28.06,28.06,27.98,27.98,38580.0
2021-01-05 12:50:00,27.98,28.06,27.97,28.05,36095.0,27.98,28.06,27.97,28.05,36095.0
2021-01-05 13:00:00,28.06,28.1,28.05,28.08,33110.0,28.06,28.1,28.05,28.08,33110.0
2021-01-05 13:10:00,28.07,28.08,28.04,28.04,28005.0,28.07,28.08,28.04,28.04,28005.0
2021-01-05 13:20:00,28.06,28.09,28.04,28.07,43655.0,28.06,28.09,28.04,28.07,43655.0
2021-01-05 13:30:00,28.09,28.14,28.09,28.14,43275.0,28.09,28.14,28.09,28.14,43275.0
2021-01-05 13:40:00,28.14,28.22,28.14,28.22,20070.0,28.14,28.22,28.14,28.22,20070.0
2021-01-05 13:50:00,28.22,28.26,28.18,28.19,40930.0,28.22,28.26,28.18,28.19,40930.0
2021-01-05 14:00:00,28.22,28.3,28.22,28.28,56880.0,28.22,28.3,28.22,28.28,56880.0
2021-01-05 14:10:00,28.28,28.29,28.19,28.24,190595.0,28.28,28.29,28.19,28.24,190595.0
2021-01-05 14:20:00,28.23,28.25,28.2,28.2,66335.0,28.23,28.25,28.2,28.2,66335.0
2021-01-05 14:30:00,28.2,28.25,28.2,28.24,49420.0,28.2,28.25,28.2,28.24,49420.0
2021-01-05 14:40:00,28.25,28.25,28.18,28.19,94415.0,28.25,28.25,28.18,28.19,94415.0
2021-01-05 14:50:00,28.18,28.2,28.1,28.1,112200.0,28.18,28.2,28.1,28.1,112200.0
2021-01-05 15:00:00,28.13,28.24,28.12,28.23,79460.0,28.13,28.24,28.12,28.23,79460.0
2021-01-05 15:10:00,28.23,28.24,28.2,28.21,93525.0,28.23,28.24,28.2,28.21,93525.0
2021-01-05 15:20:00,28.21,28.23,28.18,28.21,145430.0,28.21,28.23,28.18,28.21,145430.0
2021-01-05 15:30:00,28.21,28.23,28.18,28.19,196370.0,28.21,28.23,28.18,28.19,196370.0
2021-01-05 15:40:00,28.19,28.33,28.18,28.32,276730.0,28.19,28.33,28.18,28.32,276730.0
2021-01-05 15:50:00,28.33,28.37,28.3,28.34,412560.0,28.33,28.37,28.3,28.34,412560.0
2021-01-06 09:30:00,27.7,27.84,27.46,27.79,301365.0,27.7,27.84,27.46,27.79,301365.0
2021-01-06 09:40:00,27.79,27.84,27.55,27.68,56010.0,27.79,27.84,27.55,27.68,56010.0
2021-01-06 09:50:00,27.64,27.69,27.53,27.56,57625.0,27.64,27.69,27.53,27.56,57625.0
2021-01-06 10:00:00,27.56,27.65,27.46,27.65,142945.0,27.56,27.65,27.46,27.65,142945.0
2021-01-06 10:10:00,27.65,27.85,27.65,27.82,88725.0,27.65,27.85,27.65,27.82,88725.0
2021-01-06 10:20:00,27.82,27.91,27.79,27.89,102835.0,27.82,27.91,27.79,27.89,102835.0
2021-01-06 10:30:00,27.9,27.99,27.87,27.9,65160.0,27.9,27.99,27.87,27.9,65160.0
2021-01-06 10:40:00,27.91,28.08,27.89,28.06,117780.0,27.91,28.08,27.89,28.06,117780.0
2021-01-06 10:50:00,28.04,28.11,27.98,27.99,107490.0,28.04,28.11,27.98,27.99,107490.0
2021-01-06 11:00:00,27.99,28.01,27.94,27.97,49150.0,27.99,28.01,27.94,27.97,49150.0
2021-01-06 11:10:00,27.97,28.01,27.95,27.97,57125.0,27.97,28.01,27.95,27.97,57125.0
2021-01-06 11:20:00,27.99,28.07,27.97,28.06,142110.0,27.99,28.07,27.97,28.06,142110.0
2021-01-06 11:30:00,28.06,28.07,27.95,27.96,97610.0,28.06,28.07,27.95,27.96,97610.0
2021-01-06 11:40:00,27.96,28.06,27.95,28.02,53680.0,27.96,28.06,27.95,28.02,53680.0
2021-01-06 11:50:00,28.02,28.02,27.96,27.97,53360.0,28.02,28.02,27.96,27.97,53360.0
2021-01-06 12:00:00,27.98,28.04,27.97,28.02,38270.0,27.98,28.04,27.97,28.02,38270.0
2021-01-06 12:10:00,28.03,28.08,28.02,28.06,36550.0,28.03,28.08,28.02,28.06,36550.0
2021-01-06 12:20:00,28.07,28.09,28.02,28.09,48360.0,28.07,28.09,28.02,28.09,48360.0
2021-01-06 12:30:00,28.12,28.12,28.04,28.04,18520.0,28.12,28.12,28.04,28.04,18520.0
2021-01-06 12:40:00,28.06,28.11,28.05,28.08,31980.0,28.06,28.11,28.05,28.08,31980.0
2021-01-06 12:50:00,28.07,28.08,28.01,28.04,18755.0,28.07,28.08,28.01,28.04,18755.0
2021-01-06 13:00:00,28.04,28.06,28.01,28.01,35500.0,28.04,28.06,28.01,28.01,35500.0
2021-01-06 13:10:00,28.03,28.1,28.03,28.06,17565.0,28.03,28.1,28.03,28.06,17565.0
2021-01-06 13:20:00,28.04,28.04,28.0,28.02,37670.0,28.04,28.04,28.0,28.02,37670.0
2021-01-06 13:30:00,28.01,28.02,27.95,27.95,152725.0,28.01,28.02,27.95,27.95,152725.0
2021-01-06 13:40:00,27.95,27.98,27.89,27.9,71375.0,27.95,27.98,27.89,27.9,71375.0
2021-01-06 13:50:00,27.9,28.0,27.9,28.0,66480.0,27.9,28.0,27.9,28.0,66480.0
2021-01-06 14:00:00,28.02,28.05,28.0,28.03,50035.0,28.02,28.05,28.0,28.03,50035.0
2021-01-06 14:10:00,28.03,28.03,27.9,27.91,49250.0,28.03,28.03,27.9,27.91,49250.0
2021-01-06 14:20:00,27.91,27.96,27.81,27.82,61480.0,27.91,27.96,27.81,27.82,61480.0
2021-01-06 14:30:00,27.82,27.94,27.73,27.78,104860.0,27.82,27.94,27.73,27.78,104860.0
2021-01-06 14:40:00,27.76,27.79,27.65,27.65,72060.0,27.76,27.79,27.65,27.65,72060.0
2021-01-06 14:50:00,27.68,27.8,27.6,27.75,67935.0,27.68,27.8,27.6,27.75,67935.0
2021-01-06 15:00:00,27.73,27.77,27.69,27.74,70225.0,27.73,27.77,27.69,27.74,70225.0
2021-01-06 15:10:00,27.73,27.76,27.67,27.67,60290.0,27.73,27.76,27.67,27.67,60290.0
2021-01-06 15:20:00,27.68,27.7,27.57,27.68,106565.0,27.68,27.7,27.57,27.68,106565.0
2021-01-06 15:30:00,27.68,27.73,27.64,27.64,141030.0,27.68,27.73,27.64,27.64,141030.0
2021-01-06 15:40:00,27.63,27.75,27.62,27.71,170695.0,27.63,27.75,27.62,27.71,170695.0
2021-01-06 15:50:00,27.7,27.7,27.58,27.61,396230.0,27.7,27.7,27.58,27.61,396230.0
2021-01-07 09:30:00,27.83,28.12,27.82,28.1,257880.0,27.83,28.12,27.82,28.1,257880.0
2021-01-07 09:40:00,28.15,28.21,28.04,28.04,94040.0,28.15,28.21,28.04,28.04,94040.0
2021-01-07 09:50:00,28.06,28.25,28.02,28.24,52675.0,28.06,28.25,28.02,28.24,52675.0
2021-01-07 10:00:00,28.24,28.28,28.17,28.22,89230.0,28.24,28.28,28.17,28.22,89230.0
2021-01-07 10:10:00,28.25,28.25,28.15,28.16,90665.0,28.25,28.25,28.15,28.16,90665.0
2021-01-07 10:20:00,28.17,28.22,28.05,28.07,126020.0,28.17,28.22,28.05,28.07,126020.0
2021-01-07 10:30:00,28.08,28.15,28.04,28.1,70615.0,28.08,28.15,28.04,28.1,70615.0
2021-01-07 10:40:00,28.1,28.15,28.08,28.11,93945.0,28.1,28.15,28.08,28.11,93945.0
2021-01-07 10:50:00,28.13,28.21,28.1,28.12,87465.0,28.13,28.21,28.1,28.12,87465.0
2021-01-07 11:00:00,28.11,28.2,28.11,28.19,64170.0,28.11,28.2,28.11,28.19,64170.0
2021-01-07 11:10:00,28.21,28.22,28.15,28.2,76195.0,28.21,28.22,28.15,28.2,76195.0
2021-01-07 11:20:00,28.21,28.22,28.13,28.15,53860.0,28.21,28.22,28.13,28.15,53860.0
2021-01-07 11:30:00,28.16,28.26,28.15,28.25,212850.0,28.16,28.26,28.15,28.25,212850.0
2021-01-07 11:40:00,28.24,28.29,28.22,28.28,82000.0,28.24,28.29,28.22,28.28,82000.0
2021-01-07 11:50:00,28.29,28.31,28.16,28.18,273125.0,28.29,28.31,28.16,28.18,273125.0
2021-01-07 12:00:00,28.2,28.28,28.18,28.23,91970.0,28.2,28.28,28.18,28.23,91970.0
2021-01-07 12:10:00,28.23,28.31,28.21,28.25,85590.0,28.23,28.31,28.21,28.25,85590.0
2021-01-07 12:20:00,28.26,28.32,28.24,28.32,79070.0,28.26,28.32,28.24,28.32,79070.0
2021-01-07 12:30:00,28.33,28.4,28.33,28.38,111985.0,28.33,28.4,28.33,28.38,111985.0
2021-01-07 12:40:00,28.38,28.38,28.29,28.29,37525.0,28.38,28.38,28.29,28.29,37525.0
2021-01-07 12:50:00,28.3,28.35,28.3,28.33,45760.0,28.3,28.35,28.3,28.33,45760.0
2021-01-07 13:00:00,28.34,28.35,28.31,28.32,37650.0,28.34,28.35,28.31,28.32,37650.0
2021-01-07 13:10:00,28.33,28.42,28.32,28.4,91265.0,28.33,28.42,28.32,28.4,91265.0
2021-01-07 13:20:00,28.41,28.46,28.39,28.46,43725.0,28.41,28.46,28.39,28.46,43725.0
2021-01-07 13:30:00,28.47,28.56,28.47,28.52,66115.0,28.47,28.56,28.47,28.52,66115.0
2021-01-07 13:40:00,28.53,28.53,28.46,28.5,53510.0,28.53,28.53,28.46,28.5,53510.0
2021-01-07 13:50:00,28.5,28.59,28.48,28.59,73615.0,28.5,28.59,28.48,28.59,73615.0
2021-01-07 14:00:00,28.58,28.61,28.56,28.6,79825.0,28.58,28.61,28.56,28.6,79825.0
2021-01-07 14:10:00,28.6,28.64,28.58,28.59,57080.0,28.6,28.64,28.58,28.59,57080.0
2021-01-07 14:20:00,28.58,28.61,28.54,28.58,49505.0,28.58,28.61,28.54,28.58,49505.0
2021-01-07 14:30:00,28.57,28.57,28.51,28.53,68375.0,28.57,28.57,28.51,28.53,68375.0
2021-01-07 14:40:00,28.52,28.57,28.5,28.57,66405.0,28.52,28.57,28.5,28.57,66405.0
2021-01-07 14:50:00,28.56,28.63,28.55,28.63,65655.0,28.56,28.63,28.55,28.63,65655.0
2021-01-07 15:00:00,28.62,28.62,28.55,28.55,76090.0,28.62,28.62,28.55,28.55,76090.0
2021-01-07 15:10:00,28.54,28.65,28.53,28.65,186800.0,28.54,28.65,28.53,28.65,186800.0
2021-01-07 15:20:00,28.65,28.72,28.62,28.68,138795.0,28.65,28.72,28.62,28.68,138795.0
2021-01-07 15:30:00,28.69,28.72,28.62,28.64,157860.0,28.69,28.72,28.62,28.64,157860.0
2021-01-07 15:40:00,28.63,28.67,28.61,28.65,188275.0,28.63,28.67,28.61,28.65,188275.0
2021-01-07 15:50:00,28.64,28.69,28.64,28.65,285080.0,28.64,28.69,28.64,28.65,285080.0
2021-01-08 09:30:00,28.9,29.11,28.82,29.07,146850.0,28.9,29.11,28.82,29.07,146850.0
2021-01-08 09:40:00,29.12,29.44,29.09,29.38,100115.0,29.12,29.44,29.09,29.38,100115.0
2021-01-08 09:50:00,29.4,29.6,29.33,29.55,119800.0,29.4,29.6,29.33,29.55,119800.0
2021-01-08 10:00:00,29.58,29.67,29.53,29.53,70590.0,29.58,29.67,29.53,29.53,70590.0
2021-01-08 10:10:00,29.55,29.68,29.54,29.63,94775.0,29.55,29.68,29.54,29.63,94775.0
2021-01-08 10:20:00,29.64,29.64,29.25,29.32,96670.0,29.64,29.64,29.25,29.32,96670.0
2021-01-08 10:30:00,29.32,29.59,29.32,29.57,133630.0,29.32,29.59,29.32,29.57,133630.0
2021-01-08 10:40:00,29.6,29.69,29.56,29.67,109075.0,29.6,29.69,29.56,29.67,109075.0
2021-01-08 10:50:00,29.69,29.7,29.61,29.62,175415.0,29.69,29.7,29.61,29.62,175415.0
2021-01-08 11:00:00,29.64,29.64,29.57,29.61,154890.0,29.64,29.64,29.57,29.61,154890.0
2021-01-08 11:10:00,29.6,29.6,29.37,29.4,176300.0,29.6,29.6,29.37,29.4,176300.0
2021-01-08 11:20:00,29.4,29.48,29.37,29.45,61505.0,29.4,29.48,29.37,29.45,61505.0
2021-01-08 11:30:00,29.48,29.49,29.37,29.4,54710.0,29.48,29.49,29.37,29.4,54710.0
2021-01-08 11:40:00,29.41,29.46,29.38,29.4,45120.0,29.41,29.46,29.38,29.4,45120.0
2021-01-08 11:50:00,29.39,29.45,29.38,29.45,53980.0,29.39,29.45,29.38,29.45,53980.0
2021-01-08 12:00:00,29.46,29.49,29.35,29.44,69095.0,29.46,29.49,29.35,29.44,69095.0
2021-01-08 12:10:00,29.46,29.48,29.41,29.46,37440.0,29.46,29.48,29.41,29.46,37440.0
2021-01-08 12:20:00,29.46,29.47,29.42,29.45,49595.0,29.46,29.47,29.42,29.45,49595.0
2021-01-08 12:30:00,29.44,29.49,29.44,29.47,23430.0,29.44,29.49,29.44,29.47,23430.0
2021-01-08 12:40:00,29.49,29.58,29.44,29.46,64990.0,29.49,29.58,29.44,29.46,64990.0
2021-01-08 12:50:00,29.45,29.5,29.44,29.46,43700.0,29.45,29.5,29.44,29.46,43700.0
2021-01-08 13:00:00,29.46,29.48,29.42,29.44,60005.0,29.46,29.48,29.42,29.44,60005.0
2021-01-08 13:10:00,29.45,29.48,29.42,29.43,82510.0,29.45,29.48,29.42,29.43,82510.0
2021-01-08 13:20:00,29.4,29.43,29.32,29.43,59600.0,29.4,29.43,29.32,29.43,59600.0
2021-01-08 13:30:00,29.43,29.46,29.33,29.39,88375.0,29.43,29.46,29.33,29.39,88375.0
2021-01-08 13:40:00,29.39,29.43,29.32,29.41,93145.0,29.39,29.43,29.32,29.41,93145.0
2021-01-08 13:50:00,29.41,29.48,29.37,29.38,62280.0,29.41,29.48,29.37,29.38,62280.0
2021-01-08 14:00:00,29.39,29.44,29.39,29.41,30950.0,29.39,29.44,29.39,29.41,30950.0
2021-01-08 14:10:00,29.42,29.45,29.4,29.43,26020.0,29.42,29.45,29.4,29.43,26020.0
2021-01-08 14:20:00,29.43,29.5,29.4,29.5,31485.0,29.43,29.5,29.4,29.5,31485.0
2021-01-08 14:30:00,29.46,29.47,29.4,29.46,58315.0,29.46,29.47,29.4,29.46,58315.0
2021-01-08 14:40:00,29.45,29.48,29.41,29.48,57425.0,29.45,29.48,29.41,29.48,57425.0
2021-01-08 14:50:00,29.49,29.5,29.46,29.47,26150.0,29.49,29.5,29.46,29.47,26150.0
2021-01-08 15:00:00,29.45,29.51,29.45,29.48,35930.0,29.45,29.51,29.45,29.48,35930.0
2021-01-08 15:10:00,29.48,29.52,29.45,29.47,66885.0,29.48,29.52,29.45,29.47,66885.0
2021-01-08 15:20:00,29.47,29.49,29.45,29.48,63395.0,29.47,29.49,29.45,29.48,63395.0
2021-01-08 15:30:00,29.48,29.5,29.43,29.48,66560.0,29.48,29.5,29.43,29.48,66560.0
2021-01-08 15:40:00,29.48,29.52,29.48,29.48,99020.0,29.48,29.52,29.48,29.48,99020.0
2021-01-08 15:50:00,29.48,29.65,29.48,29.63,539210.0,29.48,29.65,29.48,29.63,539210.0
2021-01-11 09:30:00,29.38,29.39,28.87,29.18,242625.0,29.38,29.39,28.87,29.18,242625.0
2021-01-11 09:40:00,29.27,29.61,29.25,29.61,58350.0,29.27,29.61,29.25,29.61,58350.0
2021-01-11 09:50:00,29.56,29.78,29.54,29.7,98815.0,29.56,29.78,29.54,29.7,98815.0
2021-01-11 10:00:00,29.7,29.96,29.65,29.94,263635.0,29.7,29.96,29.65,29.94,263635.0
2021-01-11 10:10:00,29.92,29.98,29.77,29.84,109230.0,29.92,29.98,29.77,29.84,109230.0
2021-01-11 10:20:00,29.8,29.82,29.62,29.74,111740.0,29.8,29.82,29.62,29.74,111740.0
2021-01-11 10:30:00,29.71,29.89,29.71,29.81,81090.0,29.71,29.89,29.71,29.81,81090.0
2021-01-11 10:40:00,29.81,29.84,29.74,29.74,82730.0,29.81,29.84,29.74,29.74,82730.0
2021-01-11 10:50:00,29.73,29.92,29.72,29.87,95255.0,29.73,29.92,29.72,29.87,95255.0
2021-01-11 11:00:00,29.86,29.89,29.81,29.84,58395.0,29.86,29.89,29.81,29.84,58395.0
2021-01-11 11:10:00,29.83,29.86,29.74,29.82,67325.0,29.83,29.86,29.74,29.82,67325.0
2021-01-11 11:20:00,29.82,29.97,29.79,29.96,223570.0,29.82,29.97,29.79,29.96,223570.0
2021-01-11 11:30:00,29.95,30.08,29.93,30.01,328590.0,29.95,30.08,29.93,30.01,328590.0
2021-01-11 11:40:00,30.01,30.03,29.9,29.9,95755.0,30.01,30.03,29.9,29.9,95755.0
2021-01-11 11:50:00,29.9,30.0,29.89,29.95,52140.0,29.9,30.0,29.89,29.95,52140.0
2021-01-11 12:00:00,29.96,30.01,29.94,29.96,35020.0,29.96,30.01,29.94,29.96,35020.0
2021-01-11 12:10:00,29.96,30.01,29.92,29.98,65160.0,29.96,30.01,29.92,29.98,65160.0
2021-01-11 12:20:00,30.0,30.08,29.96,30.05,101175.0,30.0,30.08,29.96,30.05,101175.0
2021-01-11 12:30:00,30.06,30.07,30.0,30.01,62490.0,30.06,30.07,30.0,30.01,62490.0
2021-01-11 12:40:00,30.02,30.11,30.0,30.07,57990.0,30.02,30.11,30.0,30.07,57990.0
2021-01-11 12:50:00,30.09,30.1,30.06,30.06,32825.0,30.09,30.1,30.06,30.06,32825.0
2021-01-11 13:00:00,30.07,30.08,29.96,29.98,46970.0,30.07,30.08,29.96,29.98,46970.0
2021-01-11 13:10:00,29.98,29.99,29.95,29.97,228840.0,29.98,29.99,29.95,29.97,228840.0
2021-01-11 13:20:00,29.97,29.97,29.82,29.85,59005.0,29.97,29.97,29.82,29.85,59005.0
2021-01-11 13:30:00,29.85,29.88,29.83,29.85,25665.0,29.85,29.88,29.83,29.85,25665.0
2021-01-11 13:40:00,29.83,29.85,29.76,29.76,23490.0,29.83,29.85,29.76,29.76,23490.0
2021-01-11 13:50:00,29.77,29.78,29.72,29.74,91505.0,29.77,29.78,29.72,29.74,91505.0
2021-01-11 14:00:00,29.72,29.72,29.66,29.69,44055.0,29.72,29.72,29.66,29.69,44055.0
2021-01-11 14:10:00,29.69,29.69,29.62,29.62,39315.0,29.69,29.69,29.62,29.62,39315.0
2021-01-11 14:20:00,29.62,29.62,29.5,29.5,101590.0,29.62,29.62,29.5,29.5,101590.0
2021-01-11 14:30:00,29.49,29.53,29.47,29.49,86540.0,29.49,29.53,29.47,29.49,86540.0
2021-01-11 14:40:00,29.48,29.58,29.48,29.51,58220.0,29.48,29.58,29.48,29.51,58220.0
2021-01-11 14:50:00,29.51,29.59,29.46,29.57,111625.0,29.51,29.59,29.46,29.57,111625.0
2021-01-11 15:00:00,29.57,29.59,29.53,29.53,91075.0,29.57,29.59,29.53,29.53,91075.0
2021-01-11 15:10:00,29.53,29.56,29.51,29.53,101260.0,29.53,29.56,29.51,29.53,101260.0
2021-01-11 15:20:00,29.54,29.55,29.48,29.51,54930.0,29.54,29.55,29.48,29.51,54930.0
2021-01-11 15:30:00,29.51,29.58,29.5,29.54,153120.0,29.51,29.58,29.5,29.54,153120.0
2021-01-11 15:40:00,29.55,29.69,29.54,29.64,114220.0,29.55,29.69,29.54,29.64,114220.0
2021-01-11 15:50:00,29.64,29.67,29.59,29.65,309970.0,29.64,29.67,29.59,29.65,309970.0
2021-01-12 09:30:00,29.98,30.52,29.87,30.49,495145.0,29.98,30.52,29.87,30.49,495145.0
2021-01-12 09:40:00,30.48,30.48,30.18,30.2,118805.0,30.48,30.48,30.18,30.2,118805.0
2021-01-12 09:50:00,30.21,30.46,30.03,30.44,153435.0,30.21,30.46,30.03,30.44,153435.0
2021-01-12 10:00:00,30.45,30.47,30.3,30.4,256830.0,30.45,30.47,30.3,30.4,256830.0
2021-01-12 10:10:00,30.42,30.7,30.42,30.68,198785.0,30.42,30.7,30.42,30.68,198785.0
2021-01-12 10:20:00,30.69,30.72,30.49,30.55,181680.0,30.69,30.72,30.49,30.55,181680.0
2021-01-12 10:30:00,30.56,30.72,30.55,30.67,192995.0,30.56,30.72,30.55,30.67,192995.0
2021-01-12 10:40:00,30.68,30.81,30.68,30.81,196835.0,30.68,30.81,30.68,30.81,196835.0
2021-01-12 10:50:00,30.81,30.84,30.65,30.72,150810.0,30.81,30.84,30.65,30.72,150810.0
2021-01-12 11:00:00,30.73,30.84,30.72,30.78,69130.0,30.73,30.84,30.72,30.78,69130.0
2021-01-12 11:10:00,30.8,30.86,30.72,30.82,126875.0,30.8,30.86,30.72,30.82,126875.0
2021-01-12 11:20:00,30.83,30.87,30.8,30.83,56285.0,30.83,30.87,30.8,30.83,56285.0
2021-01-12 11:30:00,30.82,30.91,30.79,30.89,85900.0,30.82,30.91,30.79,30.89,85900.0
2021-01-12 11:40:00,30.89,30.95,30.89,30.91,62610.0,30.89,30.95,30.89,30.91,62610.0
2021-01-12 11:50:00,30.92,30.93,30.77,30.84,112695.0,30.92,30.93,30.77,30.84,112695.0
2021-01-12 12:00:00,30.85,30.87,30.71,30.71,91420.0,30.85,30.87,30.71,30.71,91420.0
2021-01-12 12:10:00,30.7,30.71,30.61,30.67,74700.0,30.7,30.71,30.61,30.67,74700.0
2021-01-12 12:20:00,30.67,30.77,30.63,30.77,87790.0,30.67,30.77,30.63,30.77,87790.0
2021-01-12 12:30:00,30.75,30.76,30.71,30.74,118275.0,30.75,30.76,30.71,30.74,118275.0
2021-01-12 12:40:00,30.73,30.77,30.72,30.77,66880.0,30.73,30.77,30.72,30.77,66880.0
2021-01-12 12:50:00,30.77,30.93,30.76,30.92,55585.0,30.77,30.93,30.76,30.92,55585.0
2021-01-12 13:00:00,30.92,30.93,30.86,30.91,79225.0,30.92,30.93,30.86,30.91,79225.0
2021-01-12 13:10:00,30.91,31.04,30.87,30.98,225605.0,30.91,31.04,30.87,30.98,225605.0
2021-01-12 13:20:00,30.98,31.02,30.78,30.92,139740.0,30.98,31.02,30.78,30.92,139740.0
2021-01-12 13:30:00,30.93,31.06,30.93,30.95,113330.0,30.93,31.06,30.93,30.95,113330.0
2021-01-12 13:40:00,30.96,30.98,30.87,30.88,110495.0,30.96,30.98,30.87,30.88,110495.0
2021-01-12 13:50:00,30.87,30.92,30.78,30.78,91250.0,30.87,30.92,30.78,30.78,91250.0
2021-01-12 14:00:00,30.79,30.8,30.63,30.66,122205.0,30.79,30.8,30.63,30.66,122205.0
2021-01-12 14:10:00,30.66,30.72,30.66,30.72,50245.0,30.66,30.72,30.66,30.72,50245.0
2021-01-12 14:20:00,30.72,30.78,30.71,30.74,67285.0,30.72,30.78,30.71,30.74,67285.0
2021-01-12 14:30:00,30.74,30.81,30.66,30.67,60225.0,30.74,30.81,30.66,30.67,60225.0
2021-01-12 14:40:00,30.69,30.72,30.65,30.69,37420.0,30.69,30.72,30.65,30.69,37420.0
2021-01-12 14:50:00,30.69,30.83,30.67,30.83,118985.0,30.69,30.83,30.67,30.83,118985.0
2021-01-12 15:00:00,30.82,30.84,30.77,30.81,81310.0,30.82,30.84,30.77,30.81,81310.0
2021-01-12 15:10:00,30.83,30.91,30.79,30.91,130265.0,30.83,30.91,30.79,30.91,130265.0
2021-01-12 15:20:00,30.91,30.97,30.89,30.93,74860.0,30.91,30.97,30.89,30.93,74860.0
2021-01-12 15:30:00,30.94,30.96,30.75,30.82,162600.0,30.94,30.96,30.75,30.82,162600.0
2021-01-12 15:40:00,30.83,30.83,30.74,30.78,125105.0,30.83,30.83,30.74,30.78,125105.0
2021-01-12 15:50:00,30.79,30.79,30.4,30.56,750580.0,30.79,30.79,30.4,30.56,750580.0
2021-01-13 09:30:00,30.7,30.74,30.28,30.29,521395.0,30.7,30.74,30.28,30.29,521395.0
2021-01-13 09:40:00,30.31,30.37,30.19,30.2,84145.0,30.31,30.37,30.19,30.2,84145.0
2021-01-13 09:50:00,30.22,30.3,29.95,29.99,116425.0,30.22,30.3,29.95,29.99,116425.0
2021-01-13 10:00:00,29.96,29.96,29.68,29.88,176380.0,29.96,29.96,29.68,29.88,176380.0
2021-01-13 10:10:00,29.93,29.98,29.81,29.85,61115.0,29.93,29.98,29.81,29.85,61115.0
2021-01-13 10:20:00,29.87,29.97,29.84,29.85,363460.0,29.87,29.97,29.84,29.85,363460.0
2021-01-13 10:30:00,29.87,29.89,29.75,29.75,107335.0,29.87,29.89,29.75,29.75,107335.0
2021-01-13 10:40:00,29.79,29.83,29.73,29.8,67000.0,29.79,29.83,29.73,29.8,67000.0
2021-01-13 10:50:00,29.75,29.8,29.67,29.67,79125.0,29.75,29.8,29.67,29.67,79125.0
2021-01-13 11:00:00,29.7,29.78,29.7,29.77,55375.0,29.7,29.78,29.7,29.77,55375.0
2021-01-13 11:10:00,29.77,29.79,29.73,29.79,21805.0,29.77,29.79,29.73,29.79,21805.0
2021-01-13 11:20:00,29.76,29.9,29.76,29.86,39595.0,29.76,29.9,29.76,29.86,39595.0
2021-01-13 11:30:00,29.88,29.94,29.86,29.94,54760.0,29.88,29.94,29.86,29.94,54760.0
2021-01-13 11:40:00,29.96,30.03,29.94,29.95,37120.0,29.96,30.03,29.94,29.95,37120.0
2021-01-13 11:50:00,29.95,29.95,29.83,29.84,84985.0,29.95,29.95,29.83,29.84,84985.0
2021-01-13 12:00:00,29.85,29.86,29.79,29.85,59650.0,29.85,29.86,29.79,29.85,59650.0
2021-01-13 12:10:00,29.84,29.86,29.82,29.86,25045.0,29.84,29.86,29.82,29.86,25045.0
2021-01-13 12:20:00,29.86,29.86,29.76,29.77,39880.0,29.86,29.86,29.76,29.77,39880.0
2021-01-13 12:30:00,29.78,29.78,29.69,29.71,33915.0,29.78,29.78,29.69,29.71,33915.0
2021-01-13 12:40:00,29.72,29.73,29.66,29.66,51660.0,29.72,29.73,29.66,29.66,51660.0
2021-01-13 12:50:00,29.67,29.67,29.43,29.45,129750.0,29.67,29.67,29.43,29.45,129750.0
2021-01-13 13:00:00,29.45,29.51,29.44,29.49,65175.0,29.45,29.51,29.44,29.49,65175.0
2021-01-13 13:10:00,29.49,29.6,29.48,29.56,58945.0,29.49,29.6,29.48,29.56,58945.0
2021-01-13 13:20:00,29.57,29.6,29.53,29.54,64055.0,29.57,29.6,29.53,29.54,64055.0
2021-01-13 13:30:00,29.56,29.56,29.48,29.49,41665.0,29.56,29.56,29.48,29.49,41665.0
2021-01-13 13:40:00,29.48,29.49,29.41,29.42,46950.0,29.48,29.49,29.41,29.42,46950.0
2021-01-13 13:50:00,29.42,29.49,29.42,29.42,42830.0,29.42,29.49,29.42,29.42,42830.0
2021-01-13 14:00:00,29.44,29.73,29.41,29.65,119770.0,29.44,29.73,29.41,29.65,119770.0
2021-01-13 14:10:00,29.66,29.67,29.55,29.6,38170.0,29.66,29.67,29.55,29.6,38170.0
2021-01-13 14:20:00,29.59,29.71,29.56,29.71,44010.0,29.59,29.71,29.56,29.71,44010.0
2021-01-13 14:30:00,29.71,29.77,29.67,29.77,56970.0,29.71,29.77,29.67,29.77,56970.0
2021-01-13 14:40:00,29.76,29.79,29.74,29.75,99735.0,29.76,29.79,29.74,29.75,99735.0
2021-01-13 14:50:00,29.76,29.77,29.7,29.73,72235.0,29.76,29.77,29.7,29.73,72235.0
2021-01-13 15:00:00,29.72,29.73,29.68,29.68,60485.0,29.72,29.73,29.68,29.68,60485.0
2021-01-13 15:10:00,29.68,29.76,29.66,29.74,63405.0,29.68,29.76,29.66,29.74,63405.0
2021-01-13 15:20:00,29.74,29.74,29.57,29.59,99140.0,29.74,29.74,29.57,29.59,99140.0
2021-01-13 15:30:00,29.59,29.67,29.58,29.65,93540.0,29.59,29.67,29.58,29.65,93540.0
2021-01-13 15:40:00,29.65,29.69,29.57,29.6,185125.0,29.65,29.69,29.57,29.6,185125.0
2021-01-13 15:50:00,29.59,29.62,29.53,29.58,604860.0,29.59,29.62,29.53,29.58,604860.0
2021-01-14 09:30:00,29.82,30.09,29.63,29.84,207110.0,29.82,30.09,29.63,29.84,207110.0
2021-01-14 09:40:00,29.78,30.02,29.78,30.01,47445.0,29.78,30.02,29.78,30.01,47445.0
2021-01-14 09:50:00,30.05,30.19,29.93,30.18,94175.0,30.05,30.19,29.93,30.18,94175.0
2021-01-14 10:00:00,30.17,30.17,29.94,29.94,60845.0,30.17,30.17,29.94,29.94,60845.0
2021-01-14 10:10:00,29.96,30.0,29.85,29.99,93980.0,29.96,30.0,29.85,29.99,93980.0
2021-01-14 10:20:00,29.95,29.96,29.8,29.85,29210.0,29.95,29.96,29.8,29.85,29210.0
2021-01-14 10:30:00,29.86,29.88,29.76,29.79,59890.0,29.86,29.88,29.76,29.79,59890.0
2021-01-14 10:40:00,29.8,29.85,29.78,29.84,41290.0,29.8,29.85,29.78,29.84,41290.0
2021-01-14 10:50:00,29.83,29.84,29.73,29.73,41835.0,29.83,29.84,29.73,29.73,41835.0
2021-01-14 11:00:00,29.72,29.75,29.68,29.68,57045.0,29.72,29.75,29.68,29.68,57045.0
2021-01-14 11:10:00,29.69,29.72,29.64,29.64,26555.0,29.69,29.72,29.64,29.64,26555.0
2021-01-14 11:20:00,29.65,29.67,29.63,29.67,53535.0,29.65,29.67,29.63,29.67,53535.0
2021-01-14 11:30:00,29.67,29.68,29.58,29.58,35270.0,29.67,29.68,29.58,29.58,35270.0
2021-01-14 11:40:00,29.59,29.63,29.59,29.61,22715.0,29.59,29.63,29.59,29.61,22715.0
2021-01-14 11:50:00,29.61,29.71,29.61,29.69,25685.0,29.61,29.71,29.61,29.69,25685.0
2021-01-14 12:00:00,29.69,29.7,29.59,29.59,32830.0,29.69,29.7,29.59,29.59,32830.0
2021-01-14 12:10:00,29.57,29.61,29.55,29.58,35030.0,29.57,29.61,29.55,29.58,35030.0
2021-01-14 12:20:00,29.6,29.6,29.52,29.54,37240.0,29.6,29.6,29.52,29.54,37240.0
2021-01-14 12:30:00,29.56,29.58,29.47,29.49,48250.0,29.56,29.58,29.47,29.49,48250.0
2021-01-14 12:40:00,29.48,29.48,29.38,29.42,40705.0,29.48,29.48,29.38,29.42,40705.0
2021-01-14 12:50:00,29.41,29.49,29.41,29.42,41925.0,29.41,29.49,29.41,29.42,41925.0
2021-01-14 13:00:00,29.43,29.44,29.39,29.4,15500.0,29.43,29.44,29.39,29.4,15500.0
2021-01-14 13:10:00,29.4,29.4,29.35,29.35,78955.0,29.4,29.4,29.35,29.35,78955.0
2021-01-14 13:20:00,29.33,29.36,29.23,29.25,35090.0,29.33,29.36,29.23,29.25,35090.0
2021-01-14 13:30:00,29.24,29.45,29.21,29.45,126620.0,29.24,29.45,29.21,29.45,126620.0
2021-01-14 13:40:00,29.46,29.53,29.44,29.51,52435.0,29.46,29.53,29.44,29.51,52435.0
2021-01-14 13:50:00,29.53,29.55,29.5,29.51,51220.0,29.53,29.55,29.5,29.51,51220.0
2021-01-14 14:00:00,29.5,29.53,29.46,29.53,44240.0,29.5,29.53,29.46,29.53,44240.0
2021-01-14 14:10:00,29.54,29.57,29.53,29.55,54395.0,29.54,29.57,29.53,29.55,54395.0
2021-01-14 14:20:00,29.55,29.59,29.52,29.56,51295.0,29.55,29.59,29.52,29.56,51295.0
2021-01-14 14:30:00,29.56,29.59,29.55,29.57,48685.0,29.56,29.59,29.55,29.57,48685.0
2021-01-14 14:40:00,29.57,29.59,29.55,29.55,57855.0,29.57,29.59,29.55,29.55,57855.0
2021-01-14 14:50:00,29.57,29.59,29.53,29.59,55695.0,29.57,29.59,29.53,29.59,55695.0
2021-01-14 15:00:00,29.58,29.59,29.56,29.56,75780.0,29.58,29.59,29.56,29.56,75780.0
2021-01-14 15:10:00,29.57,29.6,29.47,29.48,57550.0,29.57,29.6,29.47,29.48,57550.0
2021-01-14 15:20:00,29.48,29.52,29.47,29.52,67210.0,29.48,29.52,29.47,29.52,67210.0
2021-01-14 15:30:00,29.52,29.67,29.52,29.65,44785.0,29.52,29.67,29.52,29.65,44785.0
2021-01-14 15:40:00,29.64,29.71,29.62,29.62,85560.0,29.64,29.71,29.62,29.62,85560.0
2021-01-14 15:50:00,29.61,29.61,29.48,29.52,244075.0,29.61,29.61,29.48,29.52,244075.0
2021-01-15 09:30:00,29.38,29.73,29.38,29.62,318230.0,29.38,29.73,29.38,29.62,318230.0
2021-01-15 09:40:00,29.64,29.74,29.56,29.73,46650.0,29.64,29.74,29.56,29.73,46650.0
2021-01-15 09:50:00,29.74,29.83,29.68,29.79,42880.0,29.74,29.83,29.68,29.79,42880.0
2021-01-15 10:00:00,29.76,29.81,29.37,29.38,55310.0,29.76,29.81,29.37,29.38,55310.0
2021-01-15 10:10:00,29.39,29.47,29.27,29.29,68735.0,29.39,29.47,29.27,29.29,68735.0
2021-01-15 10:20:00,29.3,29.41,29.22,29.39,59325.0,29.3,29.41,29.22,29.39,59325.0
2021-01-15 10:30:00,29.37,29.56,29.34,29.49,38850.0,29.37,29.56,29.34,29.49,38850.0
2021-01-15 10:40:00,29.48,29.51,29.43,29.49,57005.0,29.48,29.51,29.43,29.49,57005.0
2021-01-15 10:50:00,29.48,29.53,29.3,29.32,19230.0,29.48,29.53,29.3,29.32,19230.0
2021-01-15 11:00:00,29.3,29.31,29.17,29.27,35730.0,29.3,29.31,29.17,29.27,35730.0
2021-01-15 11:10:00,29.25,29.44,29.2,29.42,100275.0,29.25,29.44,29.2,29.42,100275.0
2021-01-15 11:20:00,29.42,29.47,29.37,29.4,32040.0,29.42,29.47,29.37,29.4,32040.0
2021-01-15 11:30:00,29.38,29.49,29.38,29.49,14780.0,29.38,29.49,29.38,29.49,14780.0
2021-01-15 11:40:00,29.51,29.53,29.47,29.48,19590.0,29.51,29.53,29.47,29.48,19590.0
2021-01-15 11:50:00,29.46,29.47,29.38,29.38,25975.0,29.46,29.47,29.38,29.38,25975.0
2021-01-15 12:00:00,29.4,29.41,29.34,29.37,33315.0,29.4,29.41,29.34,29.37,33315.0
2021-01-15 12:10:00,29.38,29.4,29.33,29.35,19435.0,29.38,29.4,29.33,29.35,19435.0
2021-01-15 12:20:00,29.34,29.35,29.27,29.27,19665.0,29.34,29.35,29.27,29.27,19665.0
2021-01-15 12:30:00,29.3,29.4,29.29,29.38,43000.0,29.3,29.4,29.29,29.38,43000.0
2021-01-15 12:40:00,29.4,29.41,29.37,29.37,17820.0,29.4,29.41,29.37,29.37,17820.0
2021-01-15 12:50:00,29.37,29.42,29.35,29.41,24235.0,29.37,29.42,29.35,29.41,24235.0
2021-01-15 13:00:00,29.43,29.47,29.35,29.44,14050.0,29.43,29.47,29.35,29.44,14050.0
2021-01-15 13:10:00,29.46,29.55,29.45,29.53,23615.0,29.46,29.55,29.45,29.53,23615.0
2021-01-15 13:20:00,29.52,29.57,29.51,29.57,20735.0,29.52,29.57,29.51,29.57,20735.0
2021-01-15 13:30:00,29.59,29.6,29.55,29.55,39745.0,29.59,29.6,29.55,29.55,39745.0
2021-01-15 13:40:00,29.55,29.56,29.53,29.54,16795.0,29.55,29.56,29.53,29.54,16795.0
2021-01-15 13:50:00,29.55,29.61,29.53,29.58,15670.0,29.55,29.61,29.53,29.58,15670.0
2021-01-15 14:00:00,29.6,29.61,29.52,29.54,24800.0,29.6,29.61,29.52,29.54,24800.0
2021-01-15 14:10:00,29.53,29.57,29.53,29.57,10815.0,29.53,29.57,29.53,29.57,10815.0
2021-01-15 14:20:00,29.55,29.61,29.54,29.58,17850.0,29.55,29.61,29.54,29.58,17850.0
2021-01-15 14:30:00,29.58,29.62,29.56,29.59,20175.0,29.58,29.62,29.56,29.59,20175.0
2021-01-15 14:40:00,29.59,29.65,29.56,29.62,22790.0,29.59,29.65,29.56,29.62,22790.0
2021-01-15 14:50:00,29.62,29.63,29.47,29.47,49150.0,29.62,29.63,29.47,29.47,49150.0
2021-01-15 15:00:00,29.48,29.48,29.36,29.38,71880.0,29.48,29.48,29.36,29.38,71880.0
2021-01-15 15:10:00,29.38,29.47,29.37,29.43,46950.0,29.38,29.47,29.37,29.43,46950.0
2021-01-15 15:20:00,29.42,29.43,29.32,29.33,36205.0,29.42,29.43,29.32,29.33,36205.0
2021-01-15 15:30:00,29.34,29.35,29.3,29.33,79780.0,29.34,29.35,29.3,29.33,79780.0
2021-01-15 15:40:00,29.33,29.42,29.27,29.32,108620.0,29.33,29.42,29.27,29.32,108620.0
2021-01-15 15:50:00,29.35,29.41,29.28,29.3,295590.0,29.35,29.41,29.28,29.3,295590.0
2021-01-19 09:30:00,29.49,29.86,29.43,29.61,211455.0,29.49,29.86,29.43,29.61,211455.0
2021-01-19 09:40:00,29.5,29.6,29.29,29.43,73980.0,29.5,29.6,29.29,29.43,73980.0
2021-01-19 09:50:00,29.43,29.55,29.38,29.55,38290.0,29.43,29.55,29.38,29.55,38290.0
2021-01-19 10:00:00,29.57,29.63,29.44,29.54,44235.0,29.57,29.63,29.44,29.54,44235.0
2021-01-19 10:10:00,29.57,29.57,29.38,29.38,28920.0,29.57,29.57,29.38,29.38,28920.0
2021-01-19 10:20:00,29.38,29.47,29.36,29.46,37565.0,29.38,29.47,29.36,29.46,37565.0
2021-01-19 10:30:00,29.5,29.63,29.5,29.59,28430.0,29.5,29.63,29.5,29.59,28430.0
2021-01-19 10:40:00,29.58,29.62,29.55,29.56,36705.0,29.58,29.62,29.55,29.56,36705.0
2021-01-19 10:50:00,29.57,29.58,29.5,29.51,37995.0,29.57,29.58,29.5,29.51,37995.0
2021-01-19 11:00:00,29.51,29.51,29.45,29.48,31155.0,29.51,29.51,29.45,29.48,31155.0
2021-01-19 11:10:00,29.48,29.51,29.45,29.49,24170.0,29.48,29.51,29.45,29.49,24170.0
2021-01-19 11:20:00,29.46,29.52,29.43,29.52,65645.0,29.46,29.52,29.43,29.52,65645.0
2021-01-19 11:30:00,29.52,29.55,29.37,29.38,48105.0,29.52,29.55,29.37,29.38,48105.0
2021-01-19 11:40:00,29.38,29.41,29.36,29.36,33270.0,29.38,29.41,29.36,29.36,33270.0
2021-01-19 11:50:00,29.36,29.42,29.36,29.39,23395.0,29.36,29.42,29.36,29.39,23395.0
2021-01-19 12:00:00,29.38,29.45,29.38,29.41,26365.0,29.38,29.45,29.38,29.41,26365.0
2021-01-19 12:10:00,29.4,29.5,29.39,29.5,18940.0,29.4,29.5,29.39,29.5,18940.0
2021-01-19 12:20:00,29.48,29.5,29.4,29.43,38500.0,29.48,29.5,29.4,29.43,38500.0
2021-01-19 12:30:00,29.43,29.44,29.36,29.4,25480.0,29.43,29.44,29.36,29.4,25480.0
2021-01-19 12:40:00,29.38,29.46,29.38,29.41,30985.0,29.38,29.46,29.38,29.41,30985.0
2021-01-19 12:50:00,29.4,29.45,29.38,29.45,15250.0,29.4,29.45,29.38,29.45,15250.0
2021-01-19 13:00:00,29.44,29.47,29.43,29.47,12575.0,29.44,29.47,29.43,29.47,12575.0
2021-01-19 13:10:00,29.48,29.5,29.46,29.48,15220.0,29.48,29.5,29.46,29.48,15220.0
2021-01-19 13:20:00,29.48,29.57,29.48,29.56,20500.0,29.48,29.57,29.48,29.56,20500.0
2021-01-19 13:30:00,29.55,29.56,29.51,29.53,13690.0,29.55,29.56,29.51,29.53,13690.0
2021-01-19 13:40:00,29.55,29.56,29.52,29.56,22795.0,29.55,29.56,29.52,29.56,22795.0
2021-01-19 13:50:00,29.56,29.59,29.56,29.57,29940.0,29.56,29.59,29.56,29.57,29940.0
2021-01-19 14:00:00,29.58,29.6,29.56,29.57,35015.0,29.58,29.6,29.56,29.57,35015.0
2021-01-19 14:10:00,29.58,29.62,29.56,29.62,22190.0,29.58,29.62,29.56,29.62,22190.0
2021-01-19 14:20:00,29.61,29.66,29.61,29.63,28515.0,29.61,29.66,29.61,29.63,28515.0
2021-01-19 14:30:00,29.64,29.64,29.56,29.58,23535.0,29.64,29.64,29.56,29.58,23535.0
2021-01-19 14:40:00,29.57,29.58,29.56,29.58,36685.0,29.57,29.58,29.56,29.58,36685.0
2021-01-19 14:50:00,29.58,29.62,29.56,29.6,70065.0,29.58,29.62,29.56,29.6,70065.0
2021-01-19 15:00:00,29.59,29.68,29.59,29.66,35830.0,29.59,29.68,29.59,29.66,35830.0
2021-01-19 15:10:00,29.67,29.68,29.64,29.68,35965.0,29.67,29.68,29.64,29.68,35965.0
2021-01-19 15:20:00,29.68,29.69,29.64,29.67,35390.0,29.68,29.69,29.64,29.67,35390.0
2021-01-19 15:30:00,29.67,29.74,29.67,29.71,35355.0,29.67,29.74,29.67,29.71,35355.0
2021-01-19 15:40:00,29.72,29.76,29.67,29.67,49300.0,29.72,29.76,29.67,29.67,49300.0
2021-01-19 15:50:00,29.71,29.71,29.62,29.64,138270.0,29.71,29.71,29.62,29.64,138270.0
2021-01-20 09:30:00,29.97,30.17,29.83,30.03,158415.0,29.97,30.17,29.83,30.03,158415.0
2021-01-20 09:40:00,30.05,30.17,30.02,30.15,51725.0,30.05,30.17,30.02,30.15,51725.0
2021-01-20 09:50:00,30.16,30.16,30.06,30.15,32035.0,30.16,30.16,30.06,30.15,32035.0
2021-01-20 10:00:00,30.14,30.4,30.1,30.38,64865.0,30.14,30.4,30.1,30.38,64865.0
2021-01-20 10:10:00,30.38,30.42,30.32,30.37,61725.0,30.38,30.42,30.32,30.37,61725.0
2021-01-20 10:20:00,30.36,30.43,30.31,30.39,88980.0,30.36,30.43,30.31,30.39,88980.0
2021-01-20 10:30:00,30.38,30.4,30.27,30.32,26880.0,30.38,30.4,30.27,30.32,26880.0
2021-01-20 10:40:00,30.33,30.33,30.18,30.22,19640.0,30.33,30.33,30.18,30.22,19640.0
2021-01-20 10:50:00,30.21,30.28,30.19,30.24,87315.0,30.21,30.28,30.19,30.24,87315.0
2021-01-20 11:00:00,30.23,30.26,30.14,30.14,24355.0,30.23,30.26,30.14,30.14,24355.0
2021-01-20 11:10:00,30.13,30.25,30.13,30.21,28885.0,30.13,30.25,30.13,30.21,28885.0
2021-01-20 11:20:00,30.23,30.3,30.17,30.17,27040.0,30.23,30.3,30.17,30.17,27040.0
2021-01-20 11:30:00,30.21,30.21,30.16,30.19,17020.0,30.21,30.21,30.16,30.19,17020.0
2021-01-20 11:40:00,30.2,30.21,30.17,30.17,16795.0,30.2,30.21,30.17,30.17,16795.0
2021-01-20 11:50:00,30.16,30.16,30.08,30.16,28870.0,30.16,30.16,30.08,30.16,28870.0
2021-01-20 12:00:00,30.16,30.2,30.14,30.14,15380.0,30.16,30.2,30.14,30.14,15380.0
2021-01-20 12:10:00,30.14,30.16,30.11,30.11,18705.0,30.14,30.16,30.11,30.11,18705.0
2021-01-20 12:20:00,30.11,30.17,30.04,30.17,42205.0,30.11,30.17,30.04,30.17,42205.0
2021-01-20 12:30:00,30.13,30.17,30.12,30.16,9455.0,30.13,30.17,30.12,30.16,9455.0
2021-01-20 12:40:00,30.16,30.2,30.13,30.18,9650.0,30.16,30.2,30.13,30.18,9650.0
2021-01-20 12:50:00,30.15,30.2,30.15,30.16,12835.0,30.15,30.2,30.15,30.16,12835.0
2021-01-20 13:00:00,30.16,30.2,30.14,30.14,15240.0,30.16,30.2,30.14,30.14,15240.0
2021-01-20 13:10:00,30.14,30.16,30.13,30.15,5805.0,30.14,30.16,30.13,30.15,5805.0
2021-01-20 13:20:00,30.15,30.15,30.1,30.12,14145.0,30.15,30.15,30.1,30.12,14145.0
2021-01-20 13:30:00,30.1,30.14,30.1,30.1,16455.0,30.1,30.14,30.1,30.1,16455.0
2021-01-20 13:40:00,30.11,30.11,30.05,30.08,26205.0,30.11,30.11,30.05,30.08,26205.0
2021-01-20 13:50:00,30.07,30.1,30.06,30.1,15245.0,30.07,30.1,30.06,30.1,15245.0
2021-01-20 14:00:00,30.1,30.13,30.1,30.13,9535.0,30.1,30.13,30.1,30.13,9535.0
2021-01-20 14:10:00,30.13,30.13,30.04,30.08,11825.0,30.13,30.13,30.04,30.08,11825.0
2021-01-20 14:20:00,30.07,30.16,30.06,30.16,27635.0,30.07,30.16,30.06,30.16,27635.0
2021-01-20 14:30:00,30.15,30.15,30.1,30.14,16460.0,30.15,30.15,30.1,30.14,16460.0
2021-01-20 14:40:00,30.11,30.16,30.11,30.15,37750.0,30.11,30.16,30.11,30.15,37750.0
2021-01-20 14:50:00,30.13,30.16,30.12,30.12,15710.0,30.13,30.16,30.12,30.12,15710.0
2021-01-20 15:00:00,30.12,30.12,30.07,30.08,16445.0,30.12,30.12,30.07,30.08,16445.0
2021-01-20 15:10:00,30.07,30.09,30.04,30.06,25555.0,30.07,30.09,30.04,30.06,25555.0
2021-01-20 15:20:00,30.04,30.05,30.01,30.01,30950.0,30.04,30.05,30.01,30.01,30950.0
2021-01-20 15:30:00,30.01,30.06,30.0,30.02,35000.0,30.01,30.06,30.0,30.02,35000.0
2021-01-20 15:40:00,30.02,30.1,30.01,30.04,39605.0,30.02,30.1,30.01,30.04,39605.0
2021-01-20 15:50:00,30.02,30.1,30.02,30.04,147000.0,30.02,30.1,30.02,30.04,147000.0
2021-01-21 09:30:00,30.27,30.32,29.99,29.99,176075.0,30.27,30.32,29.99,29.99,176075.0
2021-01-21 09:40:00,29.93,30.12,29.91,30.07,39190.0,29.93,30.12,29.91,30.07,39190.0
2021-01-21 09:50:00,30.09,30.17,29.95,29.95,87270.0,30.09,30.17,29.95,29.95,87270.0
2021-01-21 10:00:00,29.93,30.06,29.81,30.01,33705.0,29.93,30.06,29.81,30.01,33705.0
2021-01-21 10:10:00,30.0,30.14,30.0,30.12,44195.0,30.0,30.14,30.0,30.12,44195.0
2021-01-21 10:20:00,30.12,30.13,29.98,30.04,27675.0,30.12,30.13,29.98,30.04,27675.0
2021-01-21 10:30:00,30.02,30.16,30.02,30.07,32850.0,30.02,30.16,30.02,30.07,32850.0
2021-01-21 10:40:00,30.06,30.13,30.06,30.12,10455.0,30.06,30.13,30.06,30.12,10455.0
2021-01-21 10:50:00,30.13,30.13,30.04,30.08,20375.0,30.13,30.13,30.04,30.08,20375.0
2021-01-21 11:00:00,30.08,30.15,30.06,30.12,28500.0,30.08,30.15,30.06,30.12,28500.0
2021-01-21 11:10:00,30.12,30.18,30.1,30.16,32960.0,30.12,30.18,30.1,30.16,32960.0
2021-01-21 11:20:00,30.14,30.18,30.14,30.16,16000.0,30.14,30.18,30.14,30.16,16000.0
2021-01-21 11:30:00,30.18,30.19,30.03,30.06,12080.0,30.18,30.19,30.03,30.06,12080.0
2021-01-21 11:40:00,30.06,30.09,30.03,30.04,35565.0,30.06,30.09,30.03,30.04,35565.0
2021-01-21 11:50:00,30.06,30.06,29.98,30.0,19325.0,30.06,30.06,29.98,30.0,19325.0
2021-01-21 12:00:00,30.0,30.03,29.92,29.96,27105.0,30.0,30.03,29.92,29.96,27105.0
2021-01-21 12:10:00,29.97,29.98,29.89,29.89,25030.0,29.97,29.98,29.89,29.89,25030.0
2021-01-21 12:20:00,29.9,29.97,29.89,29.97,27950.0,29.9,29.97,29.89,29.97,27950.0
2021-01-21 12:30:00,29.95,29.97,29.93,29.93,26520.0,29.95,29.97,29.93,29.93,26520.0
2021-01-21 12:40:00,29.93,29.97,29.92,29.92,24850.0,29.93,29.97,29.92,29.92,24850.0
2021-01-21 12:50:00,29.92,29.92,29.85,29.92,26250.0,29.92,29.92,29.85,29.92,26250.0
2021-01-21 13:00:00,29.9,29.98,29.89,29.97,34770.0,29.9,29.98,29.89,29.97,34770.0
2021-01-21 13:10:00,29.96,30.04,29.95,30.04,18915.0,29.96,30.04,29.95,30.04,18915.0
2021-01-21 13:20:00,30.02,30.13,30.02,30.12,15715.0,30.02,30.13,30.02,30.12,15715.0
2021-01-21 13:30:00,30.13,30.15,30.07,30.07,16135.0,30.13,30.15,30.07,30.07,16135.0
2021-01-21 13:40:00,30.06,30.08,30.03,30.04,19550.0,30.06,30.08,30.03,30.04,19550.0
2021-01-21 13:50:00,30.06,30.06,30.01,30.03,13380.0,30.06,30.06,30.01,30.03,13380.0
2021-01-21 14:00:00,30.04,30.06,30.01,30.05,19835.0,30.04,30.06,30.01,30.05,19835.0
2021-01-21 14:10:00,30.06,30.1,30.04,30.06,12250.0,30.06,30.1,30.04,30.06,12250.0
2021-01-21 14:20:00,30.04,30.08,30.04,30.06,6270.0,30.04,30.08,30.04,30.06,6270.0
2021-01-21 14:30:00,30.06,30.08,30.04,30.06,11270.0,30.06,30.08,30.04,30.06,11270.0
2021-01-21 14:40:00,30.05,30.05,30.0,30.03,20500.0,30.05,30.05,30.0,30.03,20500.0
2021-01-21 14:50:00,30.04,30.05,30.02,30.02,18830.0,30.04,30.05,30.02,30.02,18830.0
2021-01-21 15:00:00,30.01,30.04,30.0,30.04,14915.0,30.01,30.04,30.0,30.04,14915.0
2021-01-21 15:10:00,30.03,30.05,30.0,30.03,13720.0,30.03,30.05,30.0,30.03,13720.0
2021-01-21 15:20:00,30.04,30.06,30.04,30.05,12840.0,30.04,30.06,30.04,30.05,12840.0
2021-01-21 15:30:00,30.05,30.1,30.05,30.08,36435.0,30.05,30.1,30.05,30.08,36435.0
2021-01-21 15:40:00,30.08,30.1,30.04,30.04,35535.0,30.08,30.1,30.04,30.04,35535.0
2021-01-21 15:50:00,30.03,30.04,29.94,29.95,184425.0,30.03,30.04,29.94,29.95,184425.0
2021-01-22 09:30:00,30.6,30.6,30.19,30.26,270105.0,30.6,30.6,30.19,30.26,270105.0
2021-01-22 09:40:00,30.26,30.31,30.14,30.29,67865.0,30.26,30.31,30.14,30.29,67865.0
2021-01-22 09:50:00,30.29,30.34,30.13,30.17,79720.0,30.29,30.34,30.13,30.17,79720.0
2021-01-22 10:00:00,30.19,30.28,30.19,30.25,57190.0,30.19,30.28,30.19,30.25,57190.0
2021-01-22 10:10:00,30.25,30.26,30.19,30.19,44795.0,30.25,30.26,30.19,30.19,44795.0
2021-01-22 10:20:00,30.19,30.24,30.11,30.13,48605.0,30.19,30.24,30.11,30.13,48605.0
2021-01-22 10:30:00,30.12,30.23,30.12,30.14,27520.0,30.12,30.23,30.12,30.14,27520.0
2021-01-22 10:40:00,30.16,30.23,30.13,30.2,43075.0,30.16,30.23,30.13,30.2,43075.0
2021-01-22 10:50:00,30.17,30.4,30.16,30.34,151385.0,30.17,30.4,30.16,30.34,151385.0
2021-01-22 11:00:00,30.36,30.37,30.28,30.35,38900.0,30.36,30.37,30.28,30.35,38900.0
2021-01-22 11:10:00,30.34,30.37,30.29,30.29,29695.0,30.34,30.37,30.29,30.29,29695.0
2021-01-22 11:20:00,30.28,30.34,30.24,30.28,33000.0,30.28,30.34,30.24,30.28,33000.0
2021-01-22 11:30:00,30.28,30.28,30.2,30.26,47025.0,30.28,30.28,30.2,30.26,47025.0
2021-01-22 11:40:00,30.25,30.33,30.24,30.28,58525.0,30.25,30.33,30.24,30.28,58525.0
2021-01-22 11:50:00,30.28,30.31,30.2,30.23,41635.0,30.28,30.31,30.2,30.23,41635.0
2021-01-22 12:00:00,30.23,30.23,30.17,30.23,36060.0,30.23,30.23,30.17,30.23,36060.0
2021-01-22 12:10:00,30.21,30.23,30.19,30.19,36605.0,30.21,30.23,30.19,30.19,36605.0
2021-01-22 12:20:00,30.2,30.23,30.18,30.2,40595.0,30.2,30.23,30.18,30.2,40595.0
2021-01-22 12:30:00,30.19,30.19,30.14,30.16,27750.0,30.19,30.19,30.14,30.16,27750.0
2021-01-22 12:40:00,30.14,30.25,30.13,30.22,65280.0,30.14,30.25,30.13,30.22,65280.0
2021-01-22 12:50:00,30.22,30.31,30.22,30.31,19320.0,30.22,30.31,30.22,30.31,19320.0
2021-01-22 13:00:00,30.3,30.34,30.27,30.29,25705.0,30.3,30.34,30.27,30.29,25705.0
2021-01-22 13:10:00,30.28,30.28,30.24,30.28,39140.0,30.28,30.28,30.24,30.28,39140.0
2021-01-22 13:20:00,30.27,30.28,30.25,30.27,27420.0,30.27,30.28,30.25,30.27,27420.0
2021-01-22 13:30:00,30.26,30.27,30.21,30.21,23675.0,30.26,30.27,30.21,30.21,23675.0
2021-01-22 13:40:00,30.22,30.25,30.19,30.2,24490.0,30.22,30.25,30.19,30.2,24490.0
2021-01-22 13:50:00,30.19,30.2,30.12,30.12,35850.0,30.19,30.2,30.12,30.12,35850.0
2021-01-22 14:00:00,30.14,30.2,30.12,30.18,28045.0,30.14,30.2,30.12,30.18,28045.0
2021-01-22 14:10:00,30.19,30.19,30.13,30.17,24720.0,30.19,30.19,30.13,30.17,24720.0
2021-01-22 14:20:00,30.17,30.17,30.13,30.16,39590.0,30.17,30.17,30.13,30.16,39590.0
2021-01-22 14:30:00,30.17,30.19,30.13,30.19,23540.0,30.17,30.19,30.13,30.19,23540.0
2021-01-22 14:40:00,30.2,30.24,30.19,30.23,31355.0,30.2,30.24,30.19,30.23,31355.0
2021-01-22 14:50:00,30.23,30.29,30.22,30.27,30790.0,30.23,30.29,30.22,30.27,30790.0
2021-01-22 15:00:00,30.27,30.29,30.24,30.29,69140.0,30.27,30.29,30.24,30.29,69140.0
2021-01-22 15:10:00,30.28,30.28,30.24,30.27,32825.0,30.28,30.28,30.24,30.27,32825.0
2021-01-22 15:20:00,30.27,30.28,30.25,30.27,37145.0,30.27,30.28,30.25,30.27,37145.0
2021-01-22 15:30:00,30.28,30.29,30.23,30.27,29840.0,30.28,30.29,30.23,30.27,29840.0
2021-01-22 15:40:00,30.27,30.27,30.23,30.25,24860.0,30.27,30.27,30.23,30.25,24860.0
2021-01-22 15:50:00,30.25,30.28,30.22,30.23,171570.0,30.25,30.28,30.22,30.23,171570.0
2021-01-25 09:30:00,30.45,30.72,30.42,30.67,197635.0,30.45,30.72,30.42,30.67,197635.0
2021-01-25 09:40:00,30.64,30.8,30.61,30.8,79700.0,30.64,30.8,30.61,30.8,79700.0
2021-01-25 09:50:00,30.82,30.9,30.67,30.74,171345.0,30.82,30.9,30.67,30.74,171345.0
2021-01-25 10:00:00,30.75,30.79,30.65,30.72,62185.0,30.75,30.79,30.65,30.72,62185.0
2021-01-25 10:10:00,30.68,30.68,30.61,30.66,35415.0,30.68,30.68,30.61,30.66,35415.0
2021-01-25 10:20:00,30.66,30.67,30.5,30.54,44040.0,30.66,30.67,30.5,30.54,44040.0
2021-01-25 10:30:00,30.57,30.61,30.51,30.54,46325.0,30.57,30.61,30.51,30.54,46325.0
2021-01-25 10:40:00,30.59,30.59,30.41,30.45,30310.0,30.59,30.59,30.41,30.45,30310.0
2021-01-25 10:50:00,30.4,30.4,30.2,30.23,49580.0,30.4,30.4,30.2,30.23,49580.0
2021-01-25 11:00:00,30.25,30.3,29.78,29.83,135365.0,30.25,30.3,29.78,29.83,135365.0
2021-01-25 11:10:00,29.77,30.23,29.74,30.16,72825.0,29.77,30.23,29.74,30.16,72825.0
2021-01-25 11:20:00,30.2,30.25,30.06,30.06,55170.0,30.2,30.25,30.06,30.06,55170.0
2021-01-25 11:30:00,30.07,30.2,30.05,30.19,26755.0,30.07,30.2,30.05,30.19,26755.0
2021-01-25 11:40:00,30.22,30.29,30.12,30.12,21370.0,30.22,30.29,30.12,30.12,21370.0
2021-01-25 11:50:00,30.2,30.25,30.16,30.2,17500.0,30.2,30.25,30.16,30.2,17500.0
2021-01-25 12:00:00,30.24,30.33,30.23,30.29,40005.0,30.24,30.33,30.23,30.29,40005.0
2021-01-25 12:10:00,30.27,30.29,30.06,30.13,17795.0,30.27,30.29,30.06,30.13,17795.0
2021-01-25 12:20:00,30.16,30.25,30.01,30.13,19005.0,30.16,30.25,30.01,30.13,19005.0
2021-01-25 12:30:00,30.06,30.18,30.03,30.12,16255.0,30.06,30.18,30.03,30.12,16255.0
2021-01-25 12:40:00,30.12,30.18,30.11,30.17,16000.0,30.12,30.18,30.11,30.17,16000.0
2021-01-25 12:50:00,30.17,30.25,30.11,30.24,19995.0,30.17,30.25,30.11,30.24,19995.0
2021-01-25 13:00:00,30.25,30.26,30.15,30.26,22250.0,30.25,30.26,30.15,30.26,22250.0
2021-01-25 13:10:00,30.27,30.33,30.2,30.32,72130.0,30.27,30.33,30.2,30.32,72130.0
2021-01-25 13:20:00,30.32,30.38,30.32,30.32,17000.0,30.32,30.38,30.32,30.32,17000.0
2021-01-25 13:30:00,30.32,30.34,30.27,30.3,16010.0,30.32,30.34,30.27,30.3,16010.0
2021-01-25 13:40:00,30.33,30.37,30.32,30.36,19385.0,30.33,30.37,30.32,30.36,19385.0
2021-01-25 13:50:00,30.31,30.36,30.3,30.36,37575.0,30.31,30.36,30.3,30.36,37575.0
2021-01-25 14:00:00,30.36,30.37,30.32,30.37,13265.0,30.36,30.37,30.32,30.37,13265.0
2021-01-25 14:10:00,30.34,30.34,30.26,30.29,24510.0,30.34,30.34,30.26,30.29,24510.0
2021-01-25 14:20:00,30.29,30.34,30.29,30.3,24515.0,30.29,30.34,30.29,30.3,24515.0
2021-01-25 14:30:00,30.3,30.34,30.26,30.29,19400.0,30.3,30.34,30.26,30.29,19400.0
2021-01-25 14:40:00,30.29,30.4,30.28,30.34,23645.0,30.29,30.4,30.28,30.34,23645.0
2021-01-25 14:50:00,30.34,30.36,30.26,30.32,20310.0,30.34,30.36,30.26,30.32,20310.0
2021-01-25 15:00:00,30.28,30.31,30.27,30.31,27905.0,30.28,30.31,30.27,30.31,27905.0
2021-01-25 15:10:00,30.32,30.32,30.19,30.27,32130.0,30.32,30.32,30.19,30.27,32130.0
2021-01-25 15:20:00,30.27,30.27,30.2,30.23,26000.0,30.27,30.27,30.2,30.23,26000.0
2021-01-25 15:30:00,30.22,30.26,30.2,30.22,52935.0,30.22,30.26,30.2,30.22,52935.0
2021-01-25 15:40:00,30.23,30.28,30.21,30.26,63040.0,30.23,30.28,30.21,30.26,63040.0
2021-01-25 15:50:00,30.28,30.41,30.28,30.36,170765.0,30.28,30.41,30.28,30.36,170765.0
2021-01-26 09:30:00,30.46,30.64,30.24,30.37,151365.0,30.46,30.64,30.24,30.37,151365.0
2021-01-26 09:40:00,30.3,30.43,30.22,30.42,36950.0,30.3,30.43,30.22,30.42,36950.0
2021-01-26 09:50:00,30.41,30.51,30.33,30.49,30455.0,30.41,30.51,30.33,30.49,30455.0
2021-01-26 10:00:00,30.46,30.73,30.43,30.6,96760.0,30.46,30.73,30.43,30.6,96760.0
2021-01-26 10:10:00,30.61,30.64,30.43,30.54,57395.0,30.61,30.64,30.43,30.54,57395.0
2021-01-26 10:20:00,30.5,30.61,30.48,30.58,36595.0,30.5,30.61,30.48,30.58,36595.0
2021-01-26 10:30:00,30.57,30.7,30.54,30.55,73960.0,30.57,30.7,30.54,30.55,73960.0
2021-01-26 10:40:00,30.59,30.6,30.5,30.5,68270.0,30.59,30.6,30.5,30.5,68270.0
2021-01-26 10:50:00,30.52,30.55,30.49,30.55,58505.0,30.52,30.55,30.49,30.55,58505.0
2021-01-26 11:00:00,30.54,30.56,30.36,30.36,20265.0,30.54,30.56,30.36,30.36,20265.0
2021-01-26 11:10:00,30.39,30.45,30.36,30.42,45515.0,30.39,30.45,30.36,30.42,45515.0
2021-01-26 11:20:00,30.42,30.46,30.4,30.43,29780.0,30.42,30.46,30.4,30.43,29780.0
2021-01-26 11:30:00,30.43,30.47,30.39,30.43,22155.0,30.43,30.47,30.39,30.43,22155.0
2021-01-26 11:40:00,30.42,30.44,30.32,30.32,21020.0,30.42,30.44,30.32,30.32,21020.0
2021-01-26 11:50:00,30.33,30.34,30.18,30.21,32980.0,30.33,30.34,30.18,30.21,32980.0
2021-01-26 12:00:00,30.24,30.32,30.23,30.26,31780.0,30.24,30.32,30.23,30.26,31780.0
2021-01-26 12:10:00,30.27,30.36,30.27,30.31,30125.0,30.27,30.36,30.27,30.31,30125.0
2021-01-26 12:20:00,30.31,30.35,30.3,30.35,14470.0,30.31,30.35,30.3,30.35,14470.0
2021-01-26 12:30:00,30.34,30.37,30.31,30.33,17615.0,30.34,30.37,30.31,30.33,17615.0
2021-01-26 12:40:00,30.31,30.32,30.22,30.27,29335.0,30.31,30.32,30.22,30.27,29335.0
2021-01-26 12:50:00,30.27,30.33,30.27,30.3,14175.0,30.27,30.33,30.27,30.3,14175.0
2021-01-26 13:00:00,30.29,30.3,30.25,30.3,14000.0,30.29,30.3,30.25,30.3,14000.0
2021-01-26 13:10:00,30.32,30.33,30.3,30.33,20475.0,30.32,30.33,30.3,30.33,20475.0
2021-01-26 13:20:00,30.33,30.37,30.32,30.36,12035.0,30.33,30.37,30.32,30.36,12035.0
2021-01-26 13:30:00,30.36,30.36,30.3,30.31,25945.0,30.36,30.36,30.3,30.31,25945.0
2021-01-26 13:40:00,30.32,30.34,30.3,30.31,19870.0,30.32,30.34,30.3,30.31,19870.0
2021-01-26 13:50:00,30.31,30.35,30.27,30.29,59785.0,30.31,30.35,30.27,30.29,59785.0
2021-01-26 14:00:00,30.3,30.34,30.28,30.32,58420.0,30.3,30.34,30.28,30.32,58420.0
2021-01-26 14:10:00,30.3,30.3,30.23,30.23,32850.0,30.3,30.3,30.23,30.23,32850.0
2021-01-26 14:20:00,30.24,30.26,30.19,30.2,46245.0,30.24,30.26,30.19,30.2,46245.0
2021-01-26 14:30:00,30.21,30.21,30.15,30.2,32175.0,30.21,30.21,30.15,30.2,32175.0
2021-01-26 14:40:00,30.17,30.17,30.06,30.07,67565.0,30.17,30.17,30.06,30.07,67565.0
2021-01-26 14:50:00,30.06,30.08,30.0,30.0,52600.0,30.06,30.08,30.0,30.0,52600.0
2021-01-26 15:00:00,30.0,30.04,29.96,30.03,73310.0,30.0,30.04,29.96,30.03,73310.0
2021-01-26 15:10:00,30.03,30.05,30.01,30.04,38125.0,30.03,30.05,30.01,30.04,38125.0
2021-01-26 15:20:00,30.03,30.06,30.0,30.04,35205.0,30.03,30.06,30.0,30.04,35205.0
2021-01-26 15:30:00,30.05,30.09,29.98,29.98,62275.0,30.05,30.09,29.98,29.98,62275.0
2021-01-26 15:40:00,29.98,30.01,29.9,29.92,112655.0,29.98,30.01,29.9,29.92,112655.0
2021-01-26 15:50:00,29.93,30.0,29.91,29.94,231135.0,29.93,30.0,29.91,29.94,231135.0
2021-01-27 09:30:00,29.6,29.6,28.73,28.99,267110.0,29.6,29.6,28.73,28.99,267110.0
2021-01-27 09:40:00,28.9,28.99,28.74,28.83,114290.0,28.9,28.99,28.74,28.83,114290.0
2021-01-27 09:50:00,28.86,29.25,28.81,29.19,90865.0,28.86,29.25,28.81,29.19,90865.0
2021-01-27 10:00:00,29.14,29.44,29.13,29.42,87200.0,29.14,29.44,29.13,29.42,87200.0
2021-01-27 10:10:00,29.45,29.58,29.36,29.41,69425.0,29.45,29.58,29.36,29.41,69425.0
2021-01-27 10:20:00,29.39,29.58,29.39,29.47,53700.0,29.39,29.58,29.39,29.47,53700.0
2021-01-27 10:30:00,29.41,29.48,29.24,29.34,53315.0,29.41,29.48,29.24,29.34,53315.0
2021-01-27 10:40:00,29.36,29.45,29.32,29.42,63395.0,29.36,29.45,29.32,29.42,63395.0
2021-01-27 10:50:00,29.42,29.59,29.42,29.57,49200.0,29.42,29.59,29.42,29.57,49200.0
2021-01-27 11:00:00,29.55,29.58,29.49,29.52,67695.0,29.55,29.58,29.49,29.52,67695.0
2021-01-27 11:10:00,29.54,29.54,29.26,29.34,53170.0,29.54,29.54,29.26,29.34,53170.0
2021-01-27 11:20:00,29.3,29.38,29.26,29.32,55435.0,29.3,29.38,29.26,29.32,55435.0
2021-01-27 11:30:00,29.33,29.39,29.18,29.37,63905.0,29.33,29.39,29.18,29.37,63905.0
2021-01-27 11:40:00,29.36,29.36,29.23,29.26,36255.0,29.36,29.36,29.23,29.26,36255.0
2021-01-27 11:50:00,29.24,29.31,29.23,29.24,48160.0,29.24,29.31,29.23,29.24,48160.0
2021-01-27 12:00:00,29.21,29.34,29.18,29.34,34645.0,29.21,29.34,29.18,29.34,34645.0
2021-01-27 12:10:00,29.34,29.54,29.32,29.54,54025.0,29.34,29.54,29.32,29.54,54025.0
2021-01-27 12:20:00,29.55,29.72,29.52,29.67,64070.0,29.55,29.72,29.52,29.67,64070.0
2021-01-27 12:30:00,29.64,29.75,29.53,29.75,111340.0,29.64,29.75,29.53,29.75,111340.0
2021-01-27 12:40:00,29.76,29.89,29.73,29.85,122760.0,29.76,29.89,29.73,29.85,122760.0
2021-01-27 12:50:00,29.87,29.89,29.81,29.83,30680.0,29.87,29.89,29.81,29.83,30680.0
2021-01-27 13:00:00,29.81,29.89,29.76,29.77,54430.0,29.81,29.89,29.76,29.77,54430.0
2021-01-27 13:10:00,29.78,29.78,29.68,29.76,23150.0,29.78,29.78,29.68,29.76,23150.0
2021-01-27 13:20:00,29.73,29.85,29.72,29.78,32975.0,29.73,29.85,29.72,29.78,32975.0
2021-01-27 13:30:00,29.76,29.83,29.74,29.78,41245.0,29.76,29.83,29.74,29.78,41245.0
2021-01-27 13:40:00,29.77,29.79,29.7,29.76,51110.0,29.77,29.79,29.7,29.76,51110.0
2021-01-27 13:50:00,29.76,29.84,29.75,29.81,58735.0,29.76,29.84,29.75,29.81,58735.0
2021-01-27 14:00:00,29.82,29.84,29.74,29.77,39585.0,29.82,29.84,29.74,29.77,39585.0
2021-01-27 14:10:00,29.77,29.86,29.68,29.69,47730.0,29.77,29.86,29.68,29.69,47730.0
2021-01-27 14:20:00,29.69,29.73,29.63,29.69,36940.0,29.69,29.73,29.63,29.69,36940.0
2021-01-27 14:30:00,29.69,29.7,29.54,29.61,40515.0,29.69,29.7,29.54,29.61,40515.0
2021-01-27 14:40:00,29.6,29.64,29.48,29.51,41555.0,29.6,29.64,29.48,29.51,41555.0
2021-01-27 14:50:00,29.51,29.51,29.38,29.45,53305.0,29.51,29.51,29.38,29.45,53305.0
2021-01-27 15:00:00,29.44,29.48,29.36,29.38,57160.0,29.44,29.48,29.36,29.38,57160.0
2021-01-27 15:10:00,29.37,29.45,29.3,29.36,46420.0,29.37,29.45,29.3,29.36,46420.0
2021-01-27 15:20:00,29.35,29.37,29.13,29.16,62180.0,29.35,29.37,29.13,29.16,62180.0
2021-01-27 15:30:00,29.16,29.19,29.02,29.17,108075.0,29.16,29.19,29.02,29.17,108075.0
2021-01-27 15:40:00,29.16,29.25,29.13,29.22,123510.0,29.16,29.25,29.13,29.22,123510.0
2021-01-27 15:50:00,29.16,29.24,29.07,29.17,442765.0,29.16,29.24,29.07,29.17,442765.0
2021-01-28 09:30:00,29.56,29.6,29.29,29.57,92850.0,29.56,29.6,29.29,29.57,92850.0
2021-01-28 09:40:00,29.58,29.83,29.57,29.66,21820.0,29.58,29.83,29.57,29.66,21820.0
2021-01-28 09:50:00,29.58,29.74,29.52,29.59,55840.0,29.58,29.74,29.52,29.59,55840.0
2021-01-28 10:00:00,29.61,29.78,29.56,29.68,64880.0,29.61,29.78,29.56,29.68,64880.0
2021-01-28 10:10:00,29.65,29.84,29.61,29.77,67375.0,29.65,29.84,29.61,29.77,67375.0
2021-01-28 10:20:00,29.77,29.77,29.53,29.55,65475.0,29.77,29.77,29.53,29.55,65475.0
2021-01-28 10:30:00,29.51,29.62,29.5,29.61,62515.0,29.51,29.62,29.5,29.61,62515.0
2021-01-28 10:40:00,29.59,29.7,29.45,29.67,27555.0,29.59,29.7,29.45,29.67,27555.0
2021-01-28 10:50:00,29.7,29.72,29.56,29.65,21585.0,29.7,29.72,29.56,29.65,21585.0
2021-01-28 11:00:00,29.67,29.78,29.66,29.74,35115.0,29.67,29.78,29.66,29.74,35115.0
2021-01-28 11:10:00,29.7,29.71,29.66,29.67,19000.0,29.7,29.71,29.66,29.67,19000.0
2021-01-28 11:20:00,29.66,29.78,29.66,29.74,32490.0,29.66,29.78,29.66,29.74,32490.0
2021-01-28 11:30:00,29.71,29.82,29.68,29.76,19930.0,29.71,29.82,29.68,29.76,19930.0
2021-01-28 11:40:00,29.78,29.8,29.54,29.68,95245.0,29.78,29.8,29.54,29.68,95245.0
2021-01-28 11:50:00,29.69,29.76,29.69,29.73,24225.0,29.69,29.76,29.69,29.73,24225.0
2021-01-28 12:00:00,29.75,29.79,29.69,29.77,23865.0,29.75,29.79,29.69,29.77,23865.0
2021-01-28 12:10:00,29.78,29.79,29.71,29.73,10235.0,29.78,29.79,29.71,29.73,10235.0
2021-01-28 12:20:00,29.7,29.78,29.7,29.76,11760.0,29.7,29.78,29.7,29.76,11760.0
2021-01-28 12:30:00,29.78,29.81,29.74,29.78,9385.0,29.78,29.81,29.74,29.78,9385.0
2021-01-28 12:40:00,29.77,29.81,29.77,29.8,19020.0,29.77,29.81,29.77,29.8,19020.0
2021-01-28 12:50:00,29.8,29.8,29.74,29.77,20150.0,29.8,29.8,29.74,29.77,20150.0
2021-01-28 13:00:00,29.77,29.8,29.73,29.74,14280.0,29.77,29.8,29.73,29.74,14280.0
2021-01-28 13:10:00,29.75,29.87,29.75,29.87,57465.0,29.75,29.87,29.75,29.87,57465.0
2021-01-28 13:20:00,29.85,29.88,29.84,29.84,22000.0,29.85,29.88,29.84,29.84,22000.0
2021-01-28 13:30:00,29.84,29.87,29.8,29.86,48685.0,29.84,29.87,29.8,29.86,48685.0
2021-01-28 13:40:00,29.87,29.91,29.85,29.91,29285.0,29.87,29.91,29.85,29.91,29285.0
2021-01-28 13:50:00,29.92,29.93,29.9,29.92,15435.0,29.92,29.93,29.9,29.92,15435.0
2021-01-28 14:00:00,29.92,29.94,29.85,29.85,24785.0,29.92,29.94,29.85,29.85,24785.0
2021-01-28 14:10:00,29.85,29.89,29.83,29.87,15135.0,29.85,29.89,29.83,29.87,15135.0
2021-01-28 14:20:00,29.88,29.91,29.86,29.91,17625.0,29.88,29.91,29.86,29.91,17625.0
2021-01-28 14:30:00,29.93,29.96,29.9,29.96,18500.0,29.93,29.96,29.9,29.96,18500.0
2021-01-28 14:40:00,29.96,29.96,29.93,29.95,24750.0,29.96,29.96,29.93,29.95,24750.0
2021-01-28 14:50:00,29.95,29.97,29.88,29.93,29775.0,29.95,29.97,29.88,29.93,29775.0
2021-01-28 15:00:00,29.93,29.94,29.88,29.89,35880.0,29.93,29.94,29.88,29.89,35880.0
2021-01-28 15:10:00,29.91,29.94,29.88,29.9,33765.0,29.91,29.94,29.88,29.9,33765.0
2021-01-28 15:20:00,29.91,29.93,29.87,29.88,23835.0,29.91,29.93,29.87,29.88,23835.0
2021-01-28 15:30:00,29.89,29.94,29.82,29.91,45605.0,29.89,29.94,29.82,29.91,45605.0
2021-01-28 15:40:00,29.91,29.93,29.83,29.91,42440.0,29.91,29.93,29.83,29.91,42440.0
2021-01-28 15:50:00,29.88,29.9,29.7,29.73,199255.0,29.88,29.9,29.7,29.73,199255.0
2021-01-29 09:30:00,29.43,29.56,29.22,29.3,121655.0,29.43,29.56,29.22,29.3,121655.0
2021-01-29 09:40:00,29.2,29.32,29.07,29.31,48470.0,29.2,29.32,29.07,29.31,48470.0
2021-01-29 09:50:00,29.28,29.36,29.15,29.25,117180.0,29.28,29.36,29.15,29.25,117180.0
2021-01-29 10:00:00,29.21,29.3,29.14,29.3,47740.0,29.21,29.3,29.14,29.3,47740.0
2021-01-29 10:10:00,29.37,29.51,29.3,29.51,21750.0,29.37,29.51,29.3,29.51,21750.0
2021-01-29 10:20:00,29.54,29.59,29.51,29.56,38670.0,29.54,29.59,29.51,29.56,38670.0
2021-01-29 10:30:00,29.59,29.7,29.46,29.51,74415.0,29.59,29.7,29.46,29.51,74415.0
2021-01-29 10:40:00,29.52,29.54,29.38,29.46,26410.0,29.52,29.54,29.38,29.46,26410.0
2021-01-29 10:50:00,29.48,29.52,29.44,29.5,42570.0,29.48,29.52,29.44,29.5,42570.0
2021-01-29 11:00:00,29.49,29.54,29.38,29.41,27340.0,29.49,29.54,29.38,29.41,27340.0
2021-01-29 11:10:00,29.41,29.42,29.2,29.2,47440.0,29.41,29.42,29.2,29.2,47440.0
2021-01-29 11:20:00,29.18,29.38,29.18,29.28,29910.0,29.18,29.38,29.18,29.28,29910.0
2021-01-29 11:30:00,29.27,29.27,29.18,29.2,42345.0,29.27,29.27,29.18,29.2,42345.0
2021-01-29 11:40:00,29.23,29.3,29.15,29.22,40180.0,29.23,29.3,29.15,29.22,40180.0
2021-01-29 11:50:00,29.23,29.39,29.21,29.39,25240.0,29.23,29.39,29.21,29.39,25240.0
2021-01-29 12:00:00,29.35,29.37,29.27,29.27,16185.0,29.35,29.37,29.27,29.27,16185.0
2021-01-29 12:10:00,29.27,29.3,29.14,29.14,33820.0,29.27,29.3,29.14,29.14,33820.0
2021-01-29 12:20:00,29.14,29.15,29.03,29.06,54105.0,29.14,29.15,29.03,29.06,54105.0
2021-01-29 12:30:00,29.05,29.07,28.92,28.94,40945.0,29.05,29.07,28.92,28.94,40945.0
2021-01-29 12:40:00,28.97,29.02,28.86,28.86,46410.0,28.97,29.02,28.86,28.86,46410.0
2021-01-29 12:50:00,28.89,29.07,28.88,28.98,18930.0,28.89,29.07,28.88,28.98,18930.0
2021-01-29 13:00:00,28.95,29.0,28.92,28.96,24805.0,28.95,29.0,28.92,28.96,24805.0
2021-01-29 13:10:00,28.98,29.02,28.85,28.86,33975.0,28.98,29.02,28.85,28.86,33975.0
2021-01-29 13:20:00,28.84,29.14,28.84,29.14,24410.0,28.84,29.14,28.84,29.14,24410.0
2021-01-29 13:30:00,29.12,29.15,29.04,29.07,25080.0,29.12,29.15,29.04,29.07,25080.0
2021-01-29 13:40:00,29.05,29.1,29.0,29.01,16015.0,29.05,29.1,29.0,29.01,16015.0
2021-01-29 13:50:00,29.0,29.06,28.99,29.03,22500.0,29.0,29.06,28.99,29.03,22500.0
2021-01-29 14:00:00,29.01,29.1,28.94,28.97,78970.0,29.01,29.1,28.94,28.97,78970.0
2021-01-29 14:10:00,29.0,29.06,28.97,28.99,53215.0,29.0,29.06,28.97,28.99,53215.0
2021-01-29 14:20:00,28.98,29.01,28.92,28.97,53810.0,28.98,29.01,28.92,28.97,53810.0
2021-01-29 14:30:00,28.95,28.96,28.85,28.88,86375.0,28.95,28.96,28.85,28.88,86375.0
2021-01-29 14:40:00,28.88,28.99,28.86,28.91,62830.0,28.88,28.99,28.86,28.91,62830.0
2021-01-29 14:50:00,28.93,29.0,28.9,28.98,58295.0,28.93,29.0,28.9,28.98,58295.0
2021-01-29 15:00:00,28.95,29.12,28.95,29.09,66860.0,28.95,29.12,28.95,29.09,66860.0
2021-01-29 15:10:00,29.11,29.16,29.11,29.13,27880.0,29.11,29.16,29.11,29.13,27880.0
2021-01-29 15:20:00,29.15,29.18,29.11,29.12,38255.0,29.15,29.18,29.11,29.12,38255.0
2021-01-29 15:30:00,29.13,29.25,29.07,29.08,104250.0,29.13,29.25,29.07,29.08,104250.0
2021-01-29 15:40:00,29.06,29.12,29.02,29.08,89835.0,29.06,29.12,29.02,29.08,89835.0
2021-01-29 15:50:00,29.06,29.16,28.91,28.91,473535.0,29.06,29.16,28.91,28.91,473535.0
2021-02-01 09:30:00,29.28,29.47,29.27,29.39,125920.0,29.28,29.47,29.27,29.39,125920.0
2021-02-01 09:40:00,29.44,29.45,29.18,29.18,46200.0,29.44,29.45,29.18,29.18,46200.0
2021-02-01 09:50:00,29.19,29.36,29.11,29.36,68130.0,29.19,29.36,29.11,29.36,68130.0
2021-02-01 10:00:00,29.31,29.4,29.15,29.15,39465.0,29.31,29.4,29.15,29.15,39465.0
2021-02-01 10:10:00,29.17,29.31,29.17,29.21,36000.0,29.17,29.31,29.17,29.21,36000.0
2021-02-01 10:20:00,29.2,29.32,29.18,29.29,24885.0,29.2,29.32,29.18,29.29,24885.0
2021-02-01 10:30:00,29.33,29.37,29.26,29.28,49460.0,29.33,29.37,29.26,29.28,49460.0
2021-02-01 10:40:00,29.27,29.38,29.22,29.36,39155.0,29.27,29.38,29.22,29.36,39155.0
2021-02-01 10:50:00,29.34,29.34,29.15,29.22,27255.0,29.34,29.34,29.15,29.22,27255.0
2021-02-01 11:00:00,29.25,29.35,29.16,29.33,45740.0,29.25,29.35,29.16,29.33,45740.0
2021-02-01 11:10:00,29.35,29.39,29.31,29.39,31725.0,29.35,29.39,29.31,29.39,31725.0
2021-02-01 11:20:00,29.4,29.49,29.4,29.45,40055.0,29.4,29.49,29.4,29.45,40055.0
2021-02-01 11:30:00,29.45,29.5,29.41,29.44,25720.0,29.45,29.5,29.41,29.44,25720.0
2021-02-01 11:40:00,29.45,29.6,29.45,29.6,31475.0,29.45,29.6,29.45,29.6,31475.0
2021-02-01 11:50:00,29.6,29.62,29.54,29.54,28020.0,29.6,29.62,29.54,29.54,28020.0
2021-02-01 12:00:00,29.55,29.63,29.55,29.59,22945.0,29.55,29.63,29.55,29.59,22945.0
2021-02-01 12:10:00,29.6,29.62,29.55,29.61,20600.0,29.6,29.62,29.55,29.61,20600.0
2021-02-01 12:20:00,29.62,29.65,29.61,29.63,42400.0,29.62,29.65,29.61,29.63,42400.0
2021-02-01 12:30:00,29.61,29.63,29.55,29.56,25145.0,29.61,29.63,29.55,29.56,25145.0
2021-02-01 12:40:00,29.59,29.59,29.51,29.51,25030.0,29.59,29.59,29.51,29.51,25030.0
2021-02-01 12:50:00,29.53,29.64,29.53,29.64,42430.0,29.53,29.64,29.53,29.64,42430.0
2021-02-01 13:00:00,29.65,29.68,29.56,29.62,28270.0,29.65,29.68,29.56,29.62,28270.0
2021-02-01 13:10:00,29.6,29.6,29.55,29.58,22275.0,29.6,29.6,29.55,29.58,22275.0
2021-02-01 13:20:00,29.58,29.61,29.57,29.58,16000.0,29.58,29.61,29.57,29.58,16000.0
2021-02-01 13:30:00,29.59,29.59,29.52,29.52,21935.0,29.59,29.59,29.52,29.52,21935.0
2021-02-01 13:40:00,29.52,29.52,29.45,29.47,42600.0,29.52,29.52,29.45,29.47,42600.0
2021-02-01 13:50:00,29.46,29.51,29.43,29.51,20920.0,29.46,29.51,29.43,29.51,20920.0
2021-02-01 14:00:00,29.51,29.55,29.48,29.54,29885.0,29.51,29.55,29.48,29.54,29885.0
2021-02-01 14:10:00,29.53,29.56,29.52,29.52,20460.0,29.53,29.56,29.52,29.52,20460.0
2021-02-01 14:20:00,29.51,29.52,29.46,29.49,22495.0,29.51,29.52,29.46,29.49,22495.0
2021-02-01 14:30:00,29.51,29.54,29.46,29.47,53960.0,29.51,29.54,29.46,29.47,53960.0
2021-02-01 14:40:00,29.47,29.56,29.47,29.55,25765.0,29.47,29.56,29.47,29.55,25765.0
2021-02-01 14:50:00,29.54,29.55,29.46,29.48,23105.0,29.54,29.55,29.46,29.48,23105.0
2021-02-01 15:00:00,29.48,29.53,29.48,29.53,29125.0,29.48,29.53,29.48,29.53,29125.0
2021-02-01 15:10:00,29.53,29.54,29.46,29.49,31350.0,29.53,29.54,29.46,29.49,31350.0
2021-02-01 15:20:00,29.5,29.57,29.47,29.57,51230.0,29.5,29.57,29.47,29.57,51230.0
2021-02-01 15:30:00,29.58,29.64,29.56,29.64,92530.0,29.58,29.64,29.56,29.64,92530.0
2021-02-01 15:40:00,29.64,29.7,29.59,29.69,95525.0,29.64,29.7,29.59,29.69,95525.0
2021-02-01 15:50:00,29.69,29.74,29.65,29.68,272060.0,29.69,29.74,29.65,29.68,272060.0
2021-02-02 09:30:00,29.89,30.3,29.89,30.23,134060.0,29.89,30.3,29.89,30.23,134060.0
2021-02-02 09:40:00,30.23,30.26,30.05,30.1,54060.0,30.23,30.26,30.05,30.1,54060.0
2021-02-02 09:50:00,30.09,30.09,29.87,29.96,58745.0,30.09,30.09,29.87,29.96,58745.0
2021-02-02 10:00:00,29.99,30.25,29.98,30.24,60155.0,29.99,30.25,29.98,30.24,60155.0
2021-02-02 10:10:00,30.2,30.27,30.11,30.26,59145.0,30.2,30.27,30.11,30.26,59145.0
2021-02-02 10:20:00,30.24,30.36,30.2,30.3,61150.0,30.24,30.36,30.2,30.3,61150.0
2021-02-02 10:30:00,30.29,30.36,30.22,30.33,63810.0,30.29,30.36,30.22,30.33,63810.0
2021-02-02 10:40:00,30.28,30.31,30.09,30.23,44640.0,30.28,30.31,30.09,30.23,44640.0
2021-02-02 10:50:00,30.26,30.27,30.19,30.23,98115.0,30.26,30.27,30.19,30.23,98115.0
2021-02-02 11:00:00,30.22,30.23,30.19,30.19,26555.0,30.22,30.23,30.19,30.19,26555.0
2021-02-02 11:10:00,30.2,30.24,30.18,30.19,25650.0,30.2,30.24,30.18,30.19,25650.0
2021-02-02 11:20:00,30.2,30.22,30.16,30.2,31380.0,30.2,30.22,30.16,30.2,31380.0
2021-02-02 11:30:00,30.19,30.2,30.12,30.19,101815.0,30.19,30.2,30.12,30.19,101815.0
2021-02-02 11:40:00,30.21,30.27,30.19,30.25,13805.0,30.21,30.27,30.19,30.25,13805.0
2021-02-02 11:50:00,30.26,30.31,30.25,30.3,26585.0,30.26,30.31,30.25,30.3,26585.0
2021-02-02 12:00:00,30.31,30.31,30.19,30.21,22745.0,30.31,30.31,30.19,30.21,22745.0
2021-02-02 12:10:00,30.22,30.25,30.19,30.22,16830.0,30.22,30.25,30.19,30.22,16830.0
2021-02-02 12:20:00,30.21,30.25,30.18,30.24,16985.0,30.21,30.25,30.18,30.24,16985.0
2021-02-02 12:30:00,30.24,30.27,30.22,30.22,22215.0,30.24,30.27,30.22,30.22,22215.0
2021-02-02 12:40:00,30.23,30.24,30.18,30.18,66305.0,30.23,30.24,30.18,30.18,66305.0
2021-02-02 12:50:00,30.19,30.27,30.19,30.27,15075.0,30.19,30.27,30.19,30.27,15075.0
2021-02-02 13:00:00,30.26,30.27,30.22,30.24,12760.0,30.26,30.27,30.22,30.24,12760.0
2021-02-02 13:10:00,30.24,30.28,30.22,30.22,26640.0,30.24,30.28,30.22,30.22,26640.0
2021-02-02 13:20:00,30.21,30.25,30.19,30.25,18745.0,30.21,30.25,30.19,30.25,18745.0
2021-02-02 13:30:00,30.25,30.28,30.24,30.28,15100.0,30.25,30.28,30.24,30.28,15100.0
2021-02-02 13:40:00,30.28,30.28,30.24,30.24,16610.0,30.28,30.28,30.24,30.24,16610.0
2021-02-02 13:50:00,30.25,30.26,30.23,30.25,8875.0,30.25,30.26,30.23,30.25,8875.0
2021-02-02 14:00:00,30.26,30.3,30.25,30.3,36055.0,30.26,30.3,30.25,30.3,36055.0
2021-02-02 14:10:00,30.28,30.32,30.28,30.29,38055.0,30.28,30.32,30.28,30.29,38055.0
2021-02-02 14:20:00,30.29,30.46,30.28,30.44,128835.0,30.29,30.46,30.28,30.44,128835.0
2021-02-02 14:30:00,30.46,30.58,30.46,30.54,48290.0,30.46,30.58,30.46,30.54,48290.0
2021-02-02 14:40:00,30.53,30.65,30.53,30.64,66880.0,30.53,30.65,30.53,30.64,66880.0
2021-02-02 14:50:00,30.64,30.66,30.58,30.58,92425.0,30.64,30.66,30.58,30.58,92425.0
2021-02-02 15:00:00,30.58,30.68,30.57,30.66,64865.0,30.58,30.68,30.57,30.66,64865.0
2021-02-02 15:10:00,30.66,30.69,30.65,30.67,58070.0,30.66,30.69,30.65,30.67,58070.0
2021-02-02 15:20:00,30.68,30.71,30.58,30.63,80750.0,30.68,30.71,30.58,30.63,80750.0
2021-02-02 15:30:00,30.63,30.76,30.62,30.69,121640.0,30.63,30.76,30.62,30.69,121640.0
2021-02-02 15:40:00,30.69,30.72,30.67,30.7,86810.0,30.69,30.72,30.67,30.7,86810.0
2021-02-02 15:50:00,30.7,30.81,30.69,30.77,498605.0,30.7,30.81,30.69,30.77,498605.0
2021-02-03 09:30:00,30.8,30.91,29.94,29.97,360020.0,30.8,30.91,29.94,29.97,360020.0
2021-02-03 09:40:00,29.95,30.33,29.93,30.15,150040.0,29.95,30.33,29.93,30.15,150040.0
2021-02-03 09:50:00,30.16,30.27,29.98,30.26,67010.0,30.16,30.27,29.98,30.26,67010.0
2021-02-03 10:00:00,30.27,30.31,30.12,30.13,82915.0,30.27,30.31,30.12,30.13,82915.0
2021-02-03 10:10:00,30.15,30.15,29.9,29.93,106620.0,30.15,30.15,29.9,29.93,106620.0
2021-02-03 10:20:00,29.91,30.06,29.88,29.95,103275.0,29.91,30.06,29.88,29.95,103275.0
2021-02-03 10:30:00,29.95,30.2,29.92,30.16,125235.0,29.95,30.2,29.92,30.16,125235.0
2021-02-03 10:40:00,30.16,30.17,29.96,29.97,74990.0,30.16,30.17,29.96,29.97,74990.0
2021-02-03 10:50:00,29.97,30.05,29.93,29.98,73695.0,29.97,30.05,29.93,29.98,73695.0
2021-02-03 11:00:00,29.99,30.24,29.99,30.18,96485.0,29.99,30.24,29.99,30.18,96485.0
2021-02-03 11:10:00,30.17,30.23,30.09,30.21,84935.0,30.17,30.23,30.09,30.21,84935.0
2021-02-03 11:20:00,30.19,30.22,30.15,30.19,39265.0,30.19,30.22,30.15,30.19,39265.0
2021-02-03 11:30:00,30.19,30.2,30.17,30.17,34175.0,30.19,30.2,30.17,30.17,34175.0
2021-02-03 11:40:00,30.18,30.24,30.17,30.23,46795.0,30.18,30.24,30.17,30.23,46795.0
2021-02-03 11:50:00,30.22,30.23,30.09,30.1,37525.0,30.22,30.23,30.09,30.1,37525.0
2021-02-03 12:00:00,30.1,30.13,30.08,30.13,35910.0,30.1,30.13,30.08,30.13,35910.0
2021-02-03 12:10:00,30.1,30.13,30.07,30.1,35105.0,30.1,30.13,30.07,30.1,35105.0
2021-02-03 12:20:00,30.12,30.18,30.12,30.15,52410.0,30.12,30.18,30.12,30.15,52410.0
2021-02-03 12:30:00,30.15,30.15,30.06,30.11,25655.0,30.15,30.15,30.06,30.11,25655.0
2021-02-03 12:40:00,30.12,30.23,30.12,30.19,46135.0,30.12,30.23,30.12,30.19,46135.0
2021-02-03 12:50:00,30.2,30.22,30.16,30.19,21550.0,30.2,30.22,30.16,30.19,21550.0
2021-02-03 13:00:00,30.18,30.18,30.12,30.14,27225.0,30.18,30.18,30.12,30.14,27225.0
2021-02-03 13:10:00,30.15,30.32,30.14,30.3,293710.0,30.15,30.32,30.14,30.3,293710.0
2021-02-03 13:20:00,30.3,30.3,30.2,30.22,26305.0,30.3,30.3,30.2,30.22,26305.0
2021-02-03 13:30:00,30.21,30.27,30.2,30.27,69780.0,30.21,30.27,30.2,30.27,69780.0
2021-02-03 13:40:00,30.26,30.33,30.26,30.32,40945.0,30.26,30.33,30.26,30.32,40945.0
2021-02-03 13:50:00,30.3,30.31,30.24,30.27,32705.0,30.3,30.31,30.24,30.27,32705.0
2021-02-03 14:00:00,30.27,30.28,30.23,30.24,19790.0,30.27,30.28,30.23,30.24,19790.0
2021-02-03 14:10:00,30.24,30.24,30.18,30.22,42085.0,30.24,30.24,30.18,30.22,42085.0
2021-02-03 14:20:00,30.23,30.27,30.21,30.23,35545.0,30.23,30.27,30.21,30.23,35545.0
2021-02-03 14:30:00,30.23,30.24,30.22,30.23,18585.0,30.23,30.24,30.22,30.23,18585.0
2021-02-03 14:40:00,30.21,30.21,30.15,30.16,30585.0,30.21,30.21,30.15,30.16,30585.0
2021-02-03 14:50:00,30.16,30.25,30.15,30.17,136180.0,30.16,30.25,30.15,30.17,136180.0
2021-02-03 15:00:00,30.16,30.28,30.15,30.18,106330.0,30.16,30.28,30.15,30.18,106330.0
2021-02-03 15:10:00,30.17,30.19,30.1,30.1,58980.0,30.17,30.19,30.1,30.1,58980.0
2021-02-03 15:20:00,30.08,30.18,30.06,30.15,258030.0,30.08,30.18,30.06,30.15,258030.0
2021-02-03 15:30:00,30.14,30.17,30.1,30.14,73655.0,30.14,30.17,30.1,30.14,73655.0
2021-02-03 15:40:00,30.13,30.19,30.11,30.12,84255.0,30.13,30.19,30.11,30.12,84255.0
2021-02-03 15:50:00,30.1,30.23,30.1,30.18,389415.0,30.1,30.23,30.1,30.18,389415.0
2021-02-04 09:30:00,30.27,30.63,30.27,30.55,238100.0,30.27,30.63,30.27,30.55,238100.0
2021-02-04 09:40:00,30.55,31.18,30.53,31.05,498600.0,30.55,31.18,30.53,31.05,498600.0
2021-02-04 09:50:00,31.11,31.19,30.98,31.08,284705.0,31.11,31.19,30.98,31.08,284705.0
2021-02-04 10:00:00,31.1,31.14,30.9,31.06,366880.0,31.1,31.14,30.9,31.06,366880.0
2021-02-04 10:10:00,31.04,31.09,30.91,31.0,180890.0,31.04,31.09,30.91,31.0,180890.0
2021-02-04 10:20:00,31.0,31.09,30.95,31.06,148810.0,31.0,31.09,30.95,31.06,148810.0
2021-02-04 10:30:00,31.07,31.12,30.97,30.97,170855.0,31.07,31.12,30.97,30.97,170855.0
2021-02-04 10:40:00,30.99,31.18,30.94,31.16,527655.0,30.99,31.18,30.94,31.16,527655.0
2021-02-04 10:50:00,31.14,31.19,30.98,30.99,86180.0,31.14,31.19,30.98,30.99,86180.0
2021-02-04 11:00:00,31.0,31.06,30.96,31.0,102075.0,31.0,31.06,30.96,31.0,102075.0
2021-02-04 11:10:00,30.97,31.03,30.94,30.95,180390.0,30.97,31.03,30.94,30.95,180390.0
2021-02-04 11:20:00,30.97,31.08,30.94,31.05,78420.0,30.97,31.08,30.94,31.05,78420.0
2021-02-04 11:30:00,31.05,31.09,31.0,31.09,69780.0,31.05,31.09,31.0,31.09,69780.0
2021-02-04 11:40:00,31.08,31.15,31.03,31.07,181950.0,31.08,31.15,31.03,31.07,181950.0
2021-02-04 11:50:00,31.06,31.15,31.04,31.12,89265.0,31.06,31.15,31.04,31.12,89265.0
2021-02-04 12:00:00,31.1,31.24,31.05,31.23,224320.0,31.1,31.24,31.05,31.23,224320.0
2021-02-04 12:10:00,31.22,31.29,31.19,31.26,117095.0,31.22,31.29,31.19,31.26,117095.0
2021-02-04 12:20:00,31.25,31.37,31.21,31.35,104195.0,31.25,31.37,31.21,31.35,104195.0
2021-02-04 12:30:00,31.34,31.34,31.21,31.26,166745.0,31.34,31.34,31.21,31.26,166745.0
2021-02-04 12:40:00,31.25,31.26,31.11,31.16,94845.0,31.25,31.26,31.11,31.16,94845.0
2021-02-04 12:50:00,31.16,31.18,31.11,31.11,71325.0,31.16,31.18,31.11,31.11,71325.0
2021-02-04 13:00:00,31.12,31.22,31.11,31.17,78025.0,31.12,31.22,31.11,31.17,78025.0
2021-02-04 13:10:00,31.17,31.31,31.16,31.3,101525.0,31.17,31.31,31.16,31.3,101525.0
2021-02-04 13:20:00,31.31,31.31,31.22,31.31,63950.0,31.31,31.31,31.22,31.31,63950.0
2021-02-04 13:30:00,31.31,31.31,31.19,31.2,61570.0,31.31,31.31,31.19,31.2,61570.0
2021-02-04 13:40:00,31.21,31.25,31.16,31.19,104315.0,31.21,31.25,31.16,31.19,104315.0
2021-02-04 13:50:00,31.19,31.21,31.13,31.14,112650.0,31.19,31.21,31.13,31.14,112650.0
2021-02-04 14:00:00,31.15,31.2,31.07,31.08,116380.0,31.15,31.2,31.07,31.08,116380.0
2021-02-04 14:10:00,31.08,31.13,31.05,31.1,88510.0,31.08,31.13,31.05,31.1,88510.0
2021-02-04 14:20:00,31.12,31.23,31.1,31.17,133050.0,31.12,31.23,31.1,31.17,133050.0
2021-02-04 14:30:00,31.18,31.2,31.15,31.19,113675.0,31.18,31.2,31.15,31.19,113675.0
2021-02-04 14:40:00,31.19,31.21,31.16,31.2,134595.0,31.19,31.21,31.16,31.2,134595.0
2021-02-04 14:50:00,31.2,31.26,31.18,31.26,147295.0,31.2,31.26,31.18,31.26,147295.0
2021-02-04 15:00:00,31.27,31.3,31.21,31.3,160115.0,31.27,31.3,31.21,31.3,160115.0
2021-02-04 15:10:00,31.31,31.31,31.1,31.16,181555.0,31.31,31.31,31.1,31.16,181555.0
2021-02-04 15:20:00,31.16,31.17,31.12,31.13,121575.0,31.16,31.17,31.12,31.13,121575.0
2021-02-04 15:30:00,31.14,31.17,31.1,31.17,173205.0,31.14,31.17,31.1,31.17,173205.0
2021-02-04 15:40:00,31.17,31.25,31.13,31.18,291860.0,31.17,31.25,31.13,31.18,291860.0
2021-02-04 15:50:00,31.18,31.41,31.18,31.36,585855.0,31.18,31.41,31.18,31.36,585855.0
2021-02-05 09:30:00,31.48,31.6,30.7,31.2,756095.0,31.48,31.6,30.7,31.2,756095.0
2021-02-05 09:40:00,31.21,31.24,30.69,30.85,348165.0,31.21,31.24,30.69,30.85,348165.0
2021-02-05 09:50:00,30.89,31.03,30.4,30.83,482865.0,30.89,31.03,30.4,30.83,482865.0
2021-02-05 10:00:00,30.86,31.45,30.78,31.3,383700.0,30.86,31.45,30.78,31.3,383700.0
2021-02-05 10:10:00,31.27,31.43,31.22,31.24,299160.0,31.27,31.43,31.22,31.24,299160.0
2021-02-05 10:20:00,31.25,31.47,31.24,31.28,110325.0,31.25,31.47,31.24,31.28,110325.0
2021-02-05 10:30:00,31.29,31.49,30.81,30.96,224790.0,31.29,31.49,30.81,30.96,224790.0
2021-02-05 10:40:00,30.96,31.22,30.94,31.02,321280.0,30.96,31.22,30.94,31.02,321280.0
2021-02-05 10:50:00,31.02,31.12,30.97,31.06,68745.0,31.02,31.12,30.97,31.06,68745.0
2021-02-05 11:00:00,31.05,31.07,30.73,30.77,127905.0,31.05,31.07,30.73,30.77,127905.0
2021-02-05 11:10:00,30.79,30.86,30.74,30.84,140405.0,30.79,30.86,30.74,30.84,140405.0
2021-02-05 11:20:00,30.84,30.93,30.76,30.9,80180.0,30.84,30.93,30.76,30.9,80180.0
2021-02-05 11:30:00,30.9,31.12,30.9,31.06,113015.0,30.9,31.12,30.9,31.06,113015.0
2021-02-05 11:40:00,31.06,31.18,31.06,31.11,59285.0,31.06,31.18,31.06,31.11,59285.0
2021-02-05 11:50:00,31.11,31.3,31.11,31.24,96370.0,31.11,31.3,31.11,31.24,96370.0
2021-02-05 12:00:00,31.22,31.28,31.16,31.18,105860.0,31.22,31.28,31.16,31.18,105860.0
2021-02-05 12:10:00,31.21,31.26,31.14,31.26,89535.0,31.21,31.26,31.14,31.26,89535.0
2021-02-05 12:20:00,31.27,31.32,31.25,31.32,56595.0,31.27,31.32,31.25,31.32,56595.0
2021-02-05 12:30:00,31.32,31.38,31.28,31.37,67575.0,31.32,31.38,31.28,31.37,67575.0
2021-02-05 12:40:00,31.37,31.45,31.31,31.43,65490.0,31.37,31.45,31.31,31.43,65490.0
2021-02-05 12:50:00,31.44,31.67,31.34,31.65,207705.0,31.44,31.67,31.34,31.65,207705.0
2021-02-05 13:00:00,31.65,31.66,31.55,31.58,115545.0,31.65,31.66,31.55,31.58,115545.0
2021-02-05 13:10:00,31.61,31.62,31.36,31.46,48350.0,31.61,31.62,31.36,31.46,48350.0
2021-02-05 13:20:00,31.43,31.59,31.43,31.48,69505.0,31.43,31.59,31.43,31.48,69505.0
2021-02-05 13:30:00,31.5,31.54,31.47,31.53,48840.0,31.5,31.54,31.47,31.53,48840.0
2021-02-05 13:40:00,31.53,31.57,31.41,31.43,72350.0,31.53,31.57,31.41,31.43,72350.0
2021-02-05 13:50:00,31.42,31.44,31.32,31.34,46815.0,31.42,31.44,31.32,31.34,46815.0
2021-02-05 14:00:00,31.33,31.34,31.24,31.29,54550.0,31.33,31.34,31.24,31.29,54550.0
2021-02-05 14:10:00,31.32,31.37,31.27,31.32,58660.0,31.32,31.37,31.27,31.32,58660.0
2021-02-05 14:20:00,31.32,31.36,31.25,31.32,57315.0,31.32,31.36,31.25,31.32,57315.0
2021-02-05 14:30:00,31.33,31.38,31.3,31.38,51690.0,31.33,31.38,31.3,31.38,51690.0
2021-02-05 14:40:00,31.37,31.42,31.33,31.37,67980.0,31.37,31.42,31.33,31.37,67980.0
2021-02-05 14:50:00,31.38,31.41,31.28,31.31,60935.0,31.38,31.41,31.28,31.31,60935.0
2021-02-05 15:00:00,31.31,31.48,31.3,31.33,87035.0,31.31,31.48,31.3,31.33,87035.0
2021-02-05 15:10:00,31.35,31.35,31.17,31.17,69080.0,31.35,31.35,31.17,31.17,69080.0
2021-02-05 15:20:00,31.17,31.17,31.01,31.02,103340.0,31.17,31.17,31.01,31.02,103340.0
2021-02-05 15:30:00,31.02,31.15,31.01,31.03,144670.0,31.02,31.15,31.01,31.03,144670.0
2021-02-05 15:40:00,31.03,31.12,30.95,30.96,241715.0,31.03,31.12,30.95,30.96,241715.0
2021-02-05 15:50:00,30.97,31.13,30.86,31.12,791705.0,30.97,31.13,30.86,31.12,791705.0
2021-02-08 09:30:00,31.36,31.73,31.3,31.72,276045.0,31.36,31.73,31.3,31.72,276045.0
2021-02-08 09:40:00,31.72,32.19,31.67,31.82,301485.0,31.72,32.19,31.67,31.82,301485.0
2021-02-08 09:50:00,31.79,31.88,31.72,31.76,95280.0,31.79,31.88,31.72,31.76,95280.0
2021-02-08 10:00:00,31.76,31.9,31.74,31.84,100020.0,31.76,31.9,31.74,31.84,100020.0
2021-02-08 10:10:00,31.84,31.86,31.67,31.74,97915.0,31.84,31.86,31.67,31.74,97915.0
2021-02-08 10:20:00,31.73,31.79,31.65,31.75,158545.0,31.73,31.79,31.65,31.75,158545.0
2021-02-08 10:30:00,31.75,31.78,31.71,31.76,56705.0,31.75,31.78,31.71,31.76,56705.0
2021-02-08 10:40:00,31.75,31.95,31.75,31.94,67805.0,31.75,31.95,31.75,31.94,67805.0
2021-02-08 10:50:00,31.96,31.96,31.82,31.89,57590.0,31.96,31.96,31.82,31.89,57590.0
2021-02-08 11:00:00,31.89,31.89,31.8,31.81,71615.0,31.89,31.89,31.8,31.81,71615.0
2021-02-08 11:10:00,31.81,31.89,31.8,31.86,77775.0,31.81,31.89,31.8,31.86,77775.0
2021-02-08 11:20:00,31.86,31.88,31.83,31.83,43515.0,31.86,31.88,31.83,31.83,43515.0
2021-02-08 11:30:00,31.84,31.87,31.79,31.82,74540.0,31.84,31.87,31.79,31.82,74540.0
2021-02-08 11:40:00,31.83,31.84,31.77,31.81,65665.0,31.83,31.84,31.77,31.81,65665.0
2021-02-08 11:50:00,31.81,31.88,31.75,31.87,166810.0,31.81,31.88,31.75,31.87,166810.0
2021-02-08 12:00:00,31.9,32.02,31.86,32.01,73400.0,31.9,32.02,31.86,32.01,73400.0
2021-02-08 12:10:00,32.02,32.05,31.99,32.0,75410.0,32.02,32.05,31.99,32.0,75410.0
2021-02-08 12:20:00,31.99,32.04,31.99,32.0,54265.0,31.99,32.04,31.99,32.0,54265.0
2021-02-08 12:30:00,32.01,32.1,31.99,32.06,53305.0,32.01,32.1,31.99,32.06,53305.0
2021-02-08 12:40:00,32.06,32.08,31.99,32.02,47355.0,32.06,32.08,31.99,32.02,47355.0
2021-02-08 12:50:00,32.02,32.13,32.0,32.13,68090.0,32.02,32.13,32.0,32.13,68090.0
2021-02-08 13:00:00,32.16,32.16,31.98,31.99,68505.0,32.16,32.16,31.98,31.99,68505.0
2021-02-08 13:10:00,32.0,32.0,31.95,31.98,46655.0,32.0,32.0,31.95,31.98,46655.0
2021-02-08 13:20:00,31.97,32.0,31.93,31.95,45620.0,31.97,32.0,31.93,31.95,45620.0
2021-02-08 13:30:00,31.96,32.01,31.96,31.97,74310.0,31.96,32.01,31.96,31.97,74310.0
2021-02-08 13:40:00,31.98,31.99,31.93,31.98,57440.0,31.98,31.99,31.93,31.98,57440.0
2021-02-08 13:50:00,31.96,31.99,31.94,31.94,48200.0,31.96,31.99,31.94,31.94,48200.0
2021-02-08 14:00:00,31.95,31.98,31.93,31.98,62670.0,31.95,31.98,31.93,31.98,62670.0
2021-02-08 14:10:00,31.97,31.99,31.94,31.96,66130.0,31.97,31.99,31.94,31.96,66130.0
2021-02-08 14:20:00,31.95,31.99,31.95,31.97,90230.0,31.95,31.99,31.95,31.97,90230.0
2021-02-08 14:30:00,31.97,32.01,31.96,31.99,97845.0,31.97,32.01,31.96,31.99,97845.0
2021-02-08 14:40:00,31.99,32.0,31.96,31.98,83585.0,31.99,32.0,31.96,31.98,83585.0
2021-02-08 14:50:00,31.98,32.02,31.97,32.0,59885.0,31.98,32.02,31.97,32.0,59885.0
2021-02-08 15:00:00,32.0,32.0,31.92,31.93,106490.0,32.0,32.0,31.92,31.93,106490.0
2021-02-08 15:10:00,31.93,31.94,31.88,31.91,144340.0,31.93,31.94,31.88,31.91,144340.0
2021-02-08 15:20:00,31.91,31.98,31.9,31.92,92110.0,31.91,31.98,31.9,31.92,92110.0
2021-02-08 15:30:00,31.92,31.97,31.89,31.89,98655.0,31.92,31.97,31.89,31.89,98655.0
2021-02-08 15:40:00,31.9,31.9,31.82,31.83,135815.0,31.9,31.9,31.82,31.83,135815.0
2021-02-08 15:50:00,31.83,31.94,31.83,31.89,404345.0,31.83,31.94,31.83,31.89,404345.0
2021-02-09 09:30:00,31.91,31.97,31.85,31.91,161325.0,31.91,31.97,31.85,31.91,161325.0
2021-02-09 09:40:00,31.91,31.94,31.77,31.85,108855.0,31.91,31.94,31.77,31.85,108855.0
2021-02-09 09:50:00,31.84,32.09,31.83,32.02,56690.0,31.84,32.09,31.83,32.02,56690.0
2021-02-09 10:00:00,32.0,32.05,31.93,31.99,31570.0,32.0,32.05,31.93,31.99,31570.0
2021-02-09 10:10:00,32.01,32.04,31.97,32.0,41835.0,32.01,32.04,31.97,32.0,41835.0
2021-02-09 10:20:00,31.97,32.0,31.87,31.92,197685.0,31.97,32.0,31.87,31.92,197685.0
2021-02-09 10:30:00,31.93,31.97,31.89,31.95,55445.0,31.93,31.97,31.89,31.95,55445.0
2021-02-09 10:40:00,31.95,31.98,31.91,31.93,43645.0,31.95,31.98,31.91,31.93,43645.0
2021-02-09 10:50:00,31.91,31.97,31.9,31.96,56835.0,31.91,31.97,31.9,31.96,56835.0
2021-02-09 11:00:00,31.94,31.95,31.76,31.76,51365.0,31.94,31.95,31.76,31.76,51365.0
2021-02-09 11:10:00,31.76,31.76,31.62,31.63,70235.0,31.76,31.76,31.62,31.63,70235.0
2021-02-09 11:20:00,31.63,31.64,31.53,31.54,54710.0,31.63,31.64,31.53,31.54,54710.0
2021-02-09 11:30:00,31.56,31.72,31.54,31.72,85365.0,31.56,31.72,31.54,31.72,85365.0
2021-02-09 11:40:00,31.7,31.7,31.63,31.66,18310.0,31.7,31.7,31.63,31.66,18310.0
2021-02-09 11:50:00,31.66,31.69,31.63,31.68,22745.0,31.66,31.69,31.63,31.68,22745.0
2021-02-09 12:00:00,31.66,31.8,31.63,31.74,74020.0,31.66,31.8,31.63,31.74,74020.0
2021-02-09 12:10:00,31.77,31.95,31.74,31.88,192970.0,31.77,31.95,31.74,31.88,192970.0
2021-02-09 12:20:00,31.88,31.89,31.82,31.87,72895.0,31.88,31.89,31.82,31.87,72895.0
2021-02-09 12:30:00,31.85,31.89,31.8,31.85,142045.0,31.85,31.89,31.8,31.85,142045.0
2021-02-09 12:40:00,31.85,32.02,31.83,31.99,72885.0,31.85,32.02,31.83,31.99,72885.0
2021-02-09 12:50:00,31.97,31.99,31.93,31.95,33245.0,31.97,31.99,31.93,31.95,33245.0
2021-02-09 13:00:00,31.96,31.99,31.94,31.94,14000.0,31.96,31.99,31.94,31.94,14000.0
2021-02-09 13:10:00,31.94,31.96,31.93,31.95,23265.0,31.94,31.96,31.93,31.95,23265.0
2021-02-09 13:20:00,31.94,31.94,31.87,31.91,25225.0,31.94,31.94,31.87,31.91,25225.0
2021-02-09 13:30:00,31.91,31.91,31.83,31.9,58580.0,31.91,31.91,31.83,31.9,58580.0
2021-02-09 13:40:00,31.88,31.94,31.86,31.91,43465.0,31.88,31.94,31.86,31.91,43465.0
2021-02-09 13:50:00,31.89,31.96,31.89,31.94,50625.0,31.89,31.96,31.89,31.94,50625.0
2021-02-09 14:00:00,31.95,32.07,31.94,32.03,104415.0,31.95,32.07,31.94,32.03,104415.0
2021-02-09 14:10:00,32.05,32.05,31.96,31.98,31145.0,32.05,32.05,31.96,31.98,31145.0
2021-02-09 14:20:00,31.95,32.04,31.91,32.02,86635.0,31.95,32.04,31.91,32.02,86635.0
2021-02-09 14:30:00,32.03,32.03,31.96,31.98,52130.0,32.03,32.03,31.96,31.98,52130.0
2021-02-09 14:40:00,31.98,31.98,31.93,31.98,21050.0,31.98,31.98,31.93,31.98,21050.0
2021-02-09 14:50:00,31.97,32.02,31.97,32.0,32170.0,31.97,32.02,31.97,32.0,32170.0
2021-02-09 15:00:00,32.0,32.02,31.98,32.01,60050.0,32.0,32.02,31.98,32.01,60050.0
2021-02-09 15:10:00,32.02,32.03,31.96,31.98,83245.0,32.02,32.03,31.96,31.98,83245.0
2021-02-09 15:20:00,31.99,31.99,31.81,31.84,83635.0,31.99,31.99,31.81,31.84,83635.0
2021-02-09 15:30:00,31.82,32.02,31.8,31.97,133285.0,31.82,32.02,31.8,31.97,133285.0
2021-02-09 15:40:00,31.97,32.0,31.95,31.95,125300.0,31.97,32.0,31.95,31.95,125300.0
2021-02-09 15:50:00,31.94,32.1,31.92,31.99,524535.0,31.94,32.1,31.92,31.99,524535.0
2021-02-10 09:30:00,32.0,32.4,32.0,32.31,262025.0,32.0,32.4,32.0,32.31,262025.0
2021-02-10 09:40:00,32.35,32.55,32.35,32.51,89325.0,32.35,32.55,32.35,32.51,89325.0
2021-02-10 09:50:00,32.5,32.57,32.29,32.41,186615.0,32.5,32.57,32.29,32.41,186615.0
2021-02-10 10:00:00,32.41,32.68,32.41,32.67,216335.0,32.41,32.68,32.41,32.67,216335.0
2021-02-10 10:10:00,32.65,32.7,32.43,32.48,83520.0,32.65,32.7,32.43,32.48,83520.0
2021-02-10 10:20:00,32.42,32.5,32.32,32.46,179460.0,32.42,32.5,32.32,32.46,179460.0
2021-02-10 10:30:00,32.43,32.44,32.27,32.38,90580.0,32.43,32.44,32.27,32.38,90580.0
2021-02-10 10:40:00,32.38,32.4,32.06,32.12,159755.0,32.38,32.4,32.06,32.12,159755.0
2021-02-10 10:50:00,32.11,32.31,32.11,32.25,190015.0,32.11,32.31,32.11,32.25,190015.0
2021-02-10 11:00:00,32.26,32.33,32.12,32.3,34265.0,32.26,32.33,32.12,32.3,34265.0
2021-02-10 11:10:00,32.32,32.32,32.28,32.29,19775.0,32.32,32.32,32.28,32.29,19775.0
2021-02-10 11:20:00,32.29,32.3,32.22,32.25,42800.0,32.29,32.3,32.22,32.25,42800.0
2021-02-10 11:30:00,32.25,32.34,32.21,32.29,48660.0,32.25,32.34,32.21,32.29,48660.0
2021-02-10 11:40:00,32.29,32.4,32.23,32.31,164500.0,32.29,32.4,32.23,32.31,164500.0
2021-02-10 11:50:00,32.31,32.4,32.29,32.37,55185.0,32.31,32.4,32.29,32.37,55185.0
2021-02-10 12:00:00,32.36,32.36,32.28,32.29,41410.0,32.36,32.36,32.28,32.29,41410.0
2021-02-10 12:10:00,32.31,32.35,32.27,32.32,26630.0,32.31,32.35,32.27,32.32,26630.0
2021-02-10 12:20:00,32.29,32.33,32.25,32.3,20310.0,32.29,32.33,32.25,32.3,20310.0
2021-02-10 12:30:00,32.31,32.35,32.29,32.33,31315.0,32.31,32.35,32.29,32.33,31315.0
2021-02-10 12:40:00,32.32,32.38,32.32,32.38,14625.0,32.32,32.38,32.32,32.38,14625.0
2021-02-10 12:50:00,32.37,32.42,32.36,32.37,107715.0,32.37,32.42,32.36,32.37,107715.0
2021-02-10 13:00:00,32.38,32.52,32.38,32.46,33090.0,32.38,32.52,32.38,32.46,33090.0
2021-02-10 13:10:00,32.49,32.49,32.43,32.48,19000.0,32.49,32.49,32.43,32.48,19000.0
2021-02-10 13:20:00,32.48,32.51,32.46,32.47,18550.0,32.48,32.51,32.46,32.47,18550.0
2021-02-10 13:30:00,32.45,32.52,32.43,32.45,20585.0,32.45,32.52,32.43,32.45,20585.0
2021-02-10 13:40:00,32.45,32.45,32.41,32.41,26535.0,32.45,32.45,32.41,32.41,26535.0
2021-02-10 13:50:00,32.41,32.41,32.34,32.38,31395.0,32.41,32.41,32.34,32.38,31395.0
2021-02-10 14:00:00,32.39,32.43,32.38,32.39,36575.0,32.39,32.43,32.38,32.39,36575.0
2021-02-10 14:10:00,32.38,32.39,32.35,32.38,19655.0,32.38,32.39,32.35,32.38,19655.0
2021-02-10 14:20:00,32.37,32.42,32.35,32.38,70425.0,32.37,32.42,32.35,32.38,70425.0
2021-02-10 14:30:00,32.39,32.44,32.37,32.4,69410.0,32.39,32.44,32.37,32.4,69410.0
2021-02-10 14:40:00,32.41,32.45,32.4,32.43,40650.0,32.41,32.45,32.4,32.43,40650.0
2021-02-10 14:50:00,32.42,32.45,32.36,32.43,52990.0,32.42,32.45,32.36,32.43,52990.0
2021-02-10 15:00:00,32.44,32.45,32.37,32.38,42015.0,32.44,32.45,32.37,32.38,42015.0
2021-02-10 15:10:00,32.39,32.39,32.32,32.36,138570.0,32.39,32.39,32.32,32.36,138570.0
2021-02-10 15:20:00,32.34,32.35,32.26,32.27,87360.0,32.34,32.35,32.26,32.27,87360.0
2021-02-10 15:30:00,32.28,32.32,32.16,32.16,75615.0,32.28,32.32,32.16,32.16,75615.0
2021-02-10 15:40:00,32.17,32.27,32.13,32.19,223875.0,32.17,32.27,32.13,32.19,223875.0
2021-02-10 15:50:00,32.18,32.3,32.16,32.24,451475.0,32.18,32.3,32.16,32.24,451475.0
2021-02-11 09:30:00,32.51,32.54,32.14,32.23,163095.0,32.51,32.54,32.14,32.23,163095.0
2021-02-11 09:40:00,32.24,32.37,32.17,32.29,57955.0,32.24,32.37,32.17,32.29,57955.0
2021-02-11 09:50:00,32.32,32.49,32.25,32.41,66910.0,32.32,32.49,32.25,32.41,66910.0
2021-02-11 10:00:00,32.36,32.49,32.35,32.45,31965.0,32.36,32.49,32.35,32.45,31965.0
2021-02-11 10:10:00,32.48,32.48,32.38,32.41,181375.0,32.48,32.48,32.38,32.41,181375.0
2021-02-11 10:20:00,32.39,32.46,32.28,32.34,35700.0,32.39,32.46,32.28,32.34,35700.0
2021-02-11 10:30:00,32.34,32.34,32.18,32.2,35775.0,32.34,32.34,32.18,32.2,35775.0
2021-02-11 10:40:00,32.18,32.33,32.18,32.33,25250.0,32.18,32.33,32.18,32.33,25250.0
2021-02-11 10:50:00,32.29,32.29,32.2,32.23,45350.0,32.29,32.29,32.2,32.23,45350.0
2021-02-11 11:00:00,32.24,32.3,32.24,32.24,63495.0,32.24,32.3,32.24,32.24,63495.0
2021-02-11 11:10:00,32.23,32.28,32.19,32.26,60085.0,32.23,32.28,32.19,32.26,60085.0
2021-02-11 11:20:00,32.24,32.4,32.24,32.33,58085.0,32.24,32.4,32.24,32.33,58085.0
2021-02-11 11:30:00,32.3,32.45,32.3,32.37,28375.0,32.3,32.45,32.3,32.37,28375.0
2021-02-11 11:40:00,32.37,32.4,32.28,32.28,16115.0,32.37,32.4,32.28,32.28,16115.0
2021-02-11 11:50:00,32.3,32.31,32.2,32.27,23935.0,32.3,32.31,32.2,32.27,23935.0
2021-02-11 12:00:00,32.28,32.35,32.28,32.33,27935.0,32.28,32.35,32.28,32.33,27935.0
2021-02-11 12:10:00,32.34,32.38,32.16,32.2,24640.0,32.34,32.38,32.16,32.2,24640.0
2021-02-11 12:20:00,32.15,32.22,32.0,32.04,57670.0,32.15,32.22,32.0,32.04,57670.0
2021-02-11 12:30:00,32.04,32.14,32.03,32.12,31910.0,32.04,32.14,32.03,32.12,31910.0
2021-02-11 12:40:00,32.1,32.11,31.97,32.09,50490.0,32.1,32.11,31.97,32.09,50490.0
2021-02-11 12:50:00,32.12,32.23,32.09,32.2,164985.0,32.12,32.23,32.09,32.2,164985.0
2021-02-11 13:00:00,32.22,32.24,32.16,32.18,25570.0,32.22,32.24,32.16,32.18,25570.0
2021-02-11 13:10:00,32.15,32.33,32.14,32.28,79370.0,32.15,32.33,32.14,32.28,79370.0
2021-02-11 13:20:00,32.28,32.4,32.28,32.38,49175.0,32.28,32.4,32.28,32.38,49175.0
2021-02-11 13:30:00,32.38,32.43,32.35,32.41,36015.0,32.38,32.43,32.35,32.41,36015.0
2021-02-11 13:40:00,32.42,32.44,32.36,32.38,31800.0,32.42,32.44,32.36,32.38,31800.0
2021-02-11 13:50:00,32.4,32.45,32.39,32.43,7750.0,32.4,32.45,32.39,32.43,7750.0
2021-02-11 14:00:00,32.4,32.4,32.31,32.35,29410.0,32.4,32.4,32.31,32.35,29410.0
2021-02-11 14:10:00,32.33,32.33,32.27,32.27,21565.0,32.33,32.33,32.27,32.27,21565.0
2021-02-11 14:20:00,32.25,32.34,32.19,32.34,37165.0,32.25,32.34,32.19,32.34,37165.0
2021-02-11 14:30:00,32.32,32.35,32.26,32.3,26295.0,32.32,32.35,32.26,32.3,26295.0
2021-02-11 14:40:00,32.3,32.42,32.3,32.4,31050.0,32.3,32.42,32.3,32.4,31050.0
2021-02-11 14:50:00,32.41,32.49,32.4,32.49,39500.0,32.41,32.49,32.4,32.49,39500.0
2021-02-11 15:00:00,32.47,32.49,32.42,32.42,33395.0,32.47,32.49,32.42,32.42,33395.0
2021-02-11 15:10:00,32.42,32.46,32.38,32.4,45170.0,32.42,32.46,32.38,32.4,45170.0
2021-02-11 15:20:00,32.42,32.42,32.38,32.41,34000.0,32.42,32.42,32.38,32.41,34000.0
2021-02-11 15:30:00,32.42,32.55,32.42,32.5,129610.0,32.42,32.55,32.42,32.5,129610.0
2021-02-11 15:40:00,32.5,32.54,32.48,32.52,68995.0,32.5,32.54,32.48,32.52,68995.0
2021-02-11 15:50:00,32.53,32.63,32.48,32.6,316280.0,32.53,32.63,32.48,32.6,316280.0
2021-02-12 09:30:00,32.4,32.57,32.26,32.35,77900.0,32.4,32.57,32.26,32.35,77900.0
2021-02-12 09:40:00,32.3,32.6,32.3,32.6,44465.0,32.3,32.6,32.3,32.6,44465.0
2021-02-12 09:50:00,32.59,32.59,32.47,32.47,36800.0,32.59,32.59,32.47,32.47,36800.0
2021-02-12 10:00:00,32.44,32.63,32.4,32.6,133105.0,32.44,32.63,32.4,32.6,133105.0
2021-02-12 10:10:00,32.62,32.76,32.62,32.65,91170.0,32.62,32.76,32.62,32.65,91170.0
2021-02-12 10:20:00,32.66,32.71,32.59,32.59,33330.0,32.66,32.71,32.59,32.59,33330.0
2021-02-12 10:30:00,32.59,32.59,32.47,32.55,112735.0,32.59,32.59,32.47,32.55,112735.0
2021-02-12 10:40:00,32.53,32.76,32.46,32.71,83440.0,32.53,32.76,32.46,32.71,83440.0
2021-02-12 10:50:00,32.67,32.76,32.61,32.68,48510.0,32.67,32.76,32.61,32.68,48510.0
2021-02-12 11:00:00,32.67,32.74,32.65,32.65,77400.0,32.67,32.74,32.65,32.65,77400.0
2021-02-12 11:10:00,32.66,32.73,32.66,32.71,25970.0,32.66,32.73,32.66,32.71,25970.0
2021-02-12 11:20:00,32.71,32.93,32.7,32.91,81455.0,32.71,32.93,32.7,32.91,81455.0
2021-02-12 11:30:00,32.9,32.9,32.84,32.86,53480.0,32.9,32.9,32.84,32.86,53480.0
2021-02-12 11:40:00,32.84,32.88,32.76,32.79,42640.0,32.84,32.88,32.76,32.79,42640.0
2021-02-12 11:50:00,32.78,32.82,32.69,32.71,53920.0,32.78,32.82,32.69,32.71,53920.0
2021-02-12 12:00:00,32.7,32.79,32.69,32.77,54075.0,32.7,32.79,32.69,32.77,54075.0
2021-02-12 12:10:00,32.75,32.94,32.75,32.85,103260.0,32.75,32.94,32.75,32.85,103260.0
2021-02-12 12:20:00,32.85,32.87,32.79,32.85,51045.0,32.85,32.87,32.79,32.85,51045.0
2021-02-12 12:30:00,32.84,32.89,32.82,32.88,36945.0,32.84,32.89,32.82,32.88,36945.0
2021-02-12 12:40:00,32.87,32.89,32.84,32.84,18335.0,32.87,32.89,32.84,32.84,18335.0
2021-02-12 12:50:00,32.84,32.86,32.79,32.85,41945.0,32.84,32.86,32.79,32.85,41945.0
2021-02-12 13:00:00,32.86,32.87,32.84,32.85,20940.0,32.86,32.87,32.84,32.85,20940.0
2021-02-12 13:10:00,32.85,32.85,32.74,32.79,48790.0,32.85,32.85,32.74,32.79,48790.0
2021-02-12 13:20:00,32.79,32.84,32.76,32.83,36980.0,32.79,32.84,32.76,32.83,36980.0
2021-02-12 13:30:00,32.83,32.89,32.82,32.87,34045.0,32.83,32.89,32.82,32.87,34045.0
2021-02-12 13:40:00,32.86,32.88,32.82,32.87,21590.0,32.86,32.88,32.82,32.87,21590.0
2021-02-12 13:50:00,32.87,32.87,32.84,32.85,24190.0,32.87,32.87,32.84,32.85,24190.0
2021-02-12 14:00:00,32.86,32.87,32.78,32.79,23750.0,32.86,32.87,32.78,32.79,23750.0
2021-02-12 14:10:00,32.82,32.86,32.8,32.8,40370.0,32.82,32.86,32.8,32.8,40370.0
2021-02-12 14:20:00,32.8,32.83,32.75,32.76,49865.0,32.8,32.83,32.75,32.76,49865.0
2021-02-12 14:30:00,32.73,32.74,32.67,32.7,51345.0,32.73,32.74,32.67,32.7,51345.0
2021-02-12 14:40:00,32.7,32.77,32.68,32.77,21825.0,32.7,32.77,32.68,32.77,21825.0
2021-02-12 14:50:00,32.74,32.9,32.71,32.88,54165.0,32.74,32.9,32.71,32.88,54165.0
2021-02-12 15:00:00,32.87,32.87,32.78,32.78,26010.0,32.87,32.87,32.78,32.78,26010.0
2021-02-12 15:10:00,32.79,32.84,32.75,32.78,28435.0,32.79,32.84,32.75,32.78,28435.0
2021-02-12 15:20:00,32.79,32.8,32.75,32.75,38670.0,32.79,32.8,32.75,32.75,38670.0
2021-02-12 15:30:00,32.74,32.83,32.73,32.81,56490.0,32.74,32.83,32.73,32.81,56490.0
2021-02-12 15:40:00,32.82,32.86,32.79,32.81,67135.0,32.82,32.86,32.79,32.81,67135.0
2021-02-12 15:50:00,32.82,32.97,32.82,32.94,260880.0,32.82,32.97,32.82,32.94,260880.0
2021-02-16 09:30:00,33.0,33.14,32.69,32.71,278660.0,33.0,33.14,32.69,32.71,278660.0
2021-02-16 09:40:00,32.69,33.2,32.69,33.08,128200.0,32.69,33.2,32.69,33.08,128200.0
2021-02-16 09:50:00,33.04,33.19,32.97,33.13,200620.0,33.04,33.19,32.97,33.13,200620.0
2021-02-16 10:00:00,33.13,33.2,33.1,33.19,81595.0,33.13,33.2,33.1,33.19,81595.0
2021-02-16 10:10:00,33.12,33.12,33.0,33.05,45870.0,33.12,33.12,33.0,33.05,45870.0
2021-02-16 10:20:00,33.05,33.16,33.0,33.09,79520.0,33.05,33.16,33.0,33.09,79520.0
2021-02-16 10:30:00,33.12,33.17,33.07,33.1,77695.0,33.12,33.17,33.07,33.1,77695.0
2021-02-16 10:40:00,33.06,33.11,32.93,32.98,47995.0,33.06,33.11,32.93,32.98,47995.0
2021-02-16 10:50:00,32.91,32.97,32.8,32.97,124745.0,32.91,32.97,32.8,32.97,124745.0
2021-02-16 11:00:00,32.97,33.06,32.91,32.92,41410.0,32.97,33.06,32.91,32.92,41410.0
2021-02-16 11:10:00,32.93,33.01,32.93,32.98,23065.0,32.93,33.01,32.93,32.98,23065.0
2021-02-16 11:20:00,32.95,32.98,32.81,32.85,38285.0,32.95,32.98,32.81,32.85,38285.0
2021-02-16 11:30:00,32.83,33.03,32.79,32.95,127465.0,32.83,33.03,32.79,32.95,127465.0
2021-02-16 11:40:00,32.94,32.95,32.86,32.93,61005.0,32.94,32.95,32.86,32.93,61005.0
2021-02-16 11:50:00,32.93,32.95,32.79,32.82,48255.0,32.93,32.95,32.79,32.82,48255.0
2021-02-16 12:00:00,32.82,32.88,32.73,32.76,38375.0,32.82,32.88,32.73,32.76,38375.0
2021-02-16 12:10:00,32.76,32.83,32.73,32.8,53650.0,32.76,32.83,32.73,32.8,53650.0
2021-02-16 12:20:00,32.81,32.93,32.81,32.89,52280.0,32.81,32.93,32.81,32.89,52280.0
2021-02-16 12:30:00,32.9,32.91,32.83,32.83,42615.0,32.9,32.91,32.83,32.83,42615.0
2021-02-16 12:40:00,32.85,32.87,32.78,32.79,14000.0,32.85,32.87,32.78,32.79,14000.0
2021-02-16 12:50:00,32.8,33.01,32.8,32.95,113245.0,32.8,33.01,32.8,32.95,113245.0
2021-02-16 13:00:00,32.92,33.01,32.92,32.94,35005.0,32.92,33.01,32.92,32.94,35005.0
2021-02-16 13:10:00,32.92,32.95,32.88,32.9,20465.0,32.92,32.95,32.88,32.9,20465.0
2021-02-16 13:20:00,32.91,32.97,32.88,32.97,21980.0,32.91,32.97,32.88,32.97,21980.0
2021-02-16 13:30:00,32.93,32.97,32.87,32.9,29015.0,32.93,32.97,32.87,32.9,29015.0
2021-02-16 13:40:00,32.89,32.92,32.85,32.87,21540.0,32.89,32.92,32.85,32.87,21540.0
2021-02-16 13:50:00,32.85,32.86,32.81,32.81,27280.0,32.85,32.86,32.81,32.81,27280.0
2021-02-16 14:00:00,32.82,32.84,32.8,32.84,18375.0,32.82,32.84,32.8,32.84,18375.0
2021-02-16 14:10:00,32.84,32.99,32.82,32.98,75865.0,32.84,32.99,32.82,32.98,75865.0
2021-02-16 14:20:00,33.0,33.01,32.97,33.0,27590.0,33.0,33.01,32.97,33.0,27590.0
2021-02-16 14:30:00,32.98,33.0,32.94,32.94,32255.0,32.98,33.0,32.94,32.94,32255.0
2021-02-16 14:40:00,32.94,32.96,32.92,32.96,29510.0,32.94,32.96,32.92,32.96,29510.0
2021-02-16 14:50:00,32.96,32.97,32.93,32.96,30500.0,32.96,32.97,32.93,32.96,30500.0
2021-02-16 15:00:00,32.95,32.97,32.92,32.94,32915.0,32.95,32.97,32.92,32.94,32915.0
2021-02-16 15:10:00,32.93,32.95,32.88,32.89,63500.0,32.93,32.95,32.88,32.89,63500.0
2021-02-16 15:20:00,32.88,32.92,32.85,32.85,41490.0,32.88,32.92,32.85,32.85,41490.0
2021-02-16 15:30:00,32.87,32.97,32.87,32.88,64855.0,32.87,32.97,32.87,32.88,64855.0
2021-02-16 15:40:00,32.9,32.93,32.87,32.88,66255.0,32.9,32.93,32.87,32.88,66255.0
2021-02-16 15:50:00,32.9,33.02,32.86,33.0,358435.0,32.9,33.02,32.86,33.0,358435.0
2021-02-17 09:30:00,32.9,32.91,32.51,32.62,130010.0,32.9,32.91,32.51,32.62,130010.0
2021-02-17 09:40:00,32.66,32.75,32.6,32.67,67860.0,32.66,32.75,32.6,32.67,67860.0
2021-02-17 09:50:00,32.68,32.83,32.66,32.66,48345.0,32.68,32.83,32.66,32.66,48345.0
2021-02-17 10:00:00,32.67,32.71,32.6,32.69,39825.0,32.67,32.71,32.6,32.69,39825.0
2021-02-17 10:10:00,32.71,32.77,32.58,32.61,91230.0,32.71,32.77,32.58,32.61,91230.0
2021-02-17 10:20:00,32.64,32.66,32.44,32.5,39890.0,32.64,32.66,32.44,32.5,39890.0
2021-02-17 10:30:00,32.46,32.5,32.35,32.43,40915.0,32.46,32.5,32.35,32.43,40915.0
2021-02-17 10:40:00,32.41,32.55,32.36,32.55,112015.0,32.41,32.55,32.36,32.55,112015.0
2021-02-17 10:50:00,32.55,32.66,32.54,32.56,48105.0,32.55,32.66,32.54,32.56,48105.0
2021-02-17 11:00:00,32.59,32.62,32.5,32.52,75235.0,32.59,32.62,32.5,32.52,75235.0
2021-02-17 11:10:00,32.51,32.51,32.31,32.37,105850.0,32.51,32.51,32.31,32.37,105850.0
2021-02-17 11:20:00,32.36,32.56,32.36,32.51,227360.0,32.36,32.56,32.36,32.51,227360.0
2021-02-17 11:30:00,32.51,32.53,32.34,32.38,60705.0,32.51,32.53,32.34,32.38,60705.0
2021-02-17 11:40:00,32.4,32.52,32.37,32.51,51320.0,32.4,32.52,32.37,32.51,51320.0
2021-02-17 11:50:00,32.47,32.65,32.47,32.56,123195.0,32.47,32.65,32.47,32.56,123195.0
2021-02-17 12:00:00,32.54,32.67,32.54,32.67,56215.0,32.54,32.67,32.54,32.67,56215.0
2021-02-17 12:10:00,32.67,32.7,32.62,32.68,47135.0,32.67,32.7,32.62,32.68,47135.0
2021-02-17 12:20:00,32.67,32.77,32.66,32.77,62240.0,32.67,32.77,32.66,32.77,62240.0
2021-02-17 12:30:00,32.77,32.84,32.77,32.84,59570.0,32.77,32.84,32.77,32.84,59570.0
2021-02-17 12:40:00,32.84,32.94,32.8,32.93,66765.0,32.84,32.94,32.8,32.93,66765.0
2021-02-17 12:50:00,32.93,32.93,32.82,32.85,48915.0,32.93,32.93,32.82,32.85,48915.0
2021-02-17 13:00:00,32.85,32.97,32.84,32.97,71420.0,32.85,32.97,32.84,32.97,71420.0
2021-02-17 13:10:00,32.96,33.03,32.95,33.01,122240.0,32.96,33.03,32.95,33.01,122240.0
2021-02-17 13:20:00,33.01,33.05,32.97,33.05,98725.0,33.01,33.05,32.97,33.05,98725.0
2021-02-17 13:30:00,33.05,33.09,32.98,33.04,115285.0,33.05,33.09,32.98,33.04,115285.0
2021-02-17 13:40:00,33.03,33.09,33.02,33.05,62480.0,33.03,33.09,33.02,33.05,62480.0
2021-02-17 13:50:00,33.05,33.07,32.97,32.98,54270.0,33.05,33.07,32.97,32.98,54270.0
2021-02-17 14:00:00,33.01,33.09,33.01,33.06,27000.0,33.01,33.09,33.01,33.06,27000.0
2021-02-17 14:10:00,33.04,33.08,33.03,33.05,45515.0,33.04,33.08,33.03,33.05,45515.0
2021-02-17 14:20:00,33.05,33.05,32.98,32.99,52085.0,33.05,33.05,32.98,32.99,52085.0
2021-02-17 14:30:00,32.98,33.07,32.98,33.04,59045.0,32.98,33.07,32.98,33.04,59045.0
2021-02-17 14:40:00,33.04,33.16,33.03,33.13,110300.0,33.04,33.16,33.03,33.13,110300.0
2021-02-17 14:50:00,33.13,33.17,33.1,33.14,46595.0,33.13,33.17,33.1,33.14,46595.0
2021-02-17 15:00:00,33.14,33.2,33.13,33.19,48625.0,33.14,33.2,33.13,33.19,48625.0
2021-02-17 15:10:00,33.2,33.2,33.14,33.17,44750.0,33.2,33.2,33.14,33.17,44750.0
2021-02-17 15:20:00,33.16,33.19,33.13,33.17,47845.0,33.16,33.19,33.13,33.17,47845.0
2021-02-17 15:30:00,33.17,33.22,33.15,33.21,134540.0,33.17,33.22,33.15,33.21,134540.0
2021-02-17 15:40:00,33.21,33.26,33.19,33.24,152870.0,33.21,33.26,33.19,33.24,152870.0
2021-02-17 15:50:00,33.24,33.3,33.22,33.26,348990.0,33.24,33.3,33.22,33.26,348990.0
2021-02-18 09:30:00,32.78,33.3,32.65,33.05,293920.0,32.78,33.3,32.65,33.05,293920.0
2021-02-18 09:40:00,33.05,33.27,32.99,33.2,97365.0,33.05,33.27,32.99,33.2,97365.0
2021-02-18 09:50:00,33.13,33.32,33.1,33.28,88765.0,33.13,33.32,33.1,33.28,88765.0
2021-02-18 10:00:00,33.24,33.29,33.09,33.18,345385.0,33.24,33.29,33.09,33.18,345385.0
2021-02-18 10:10:00,33.17,33.2,32.98,33.02,96290.0,33.17,33.2,32.98,33.02,96290.0
2021-02-18 10:20:00,33.01,33.05,32.96,33.04,106810.0,33.01,33.05,32.96,33.04,106810.0
2021-02-18 10:30:00,33.03,33.04,32.97,32.97,55920.0,33.03,33.04,32.97,32.97,55920.0
2021-02-18 10:40:00,32.97,33.03,32.92,33.02,119415.0,32.97,33.03,32.92,33.02,119415.0
2021-02-18 10:50:00,33.0,33.0,32.91,32.94,163130.0,33.0,33.0,32.91,32.94,163130.0
2021-02-18 11:00:00,32.94,32.99,32.91,32.95,104435.0,32.94,32.99,32.91,32.95,104435.0
2021-02-18 11:10:00,32.95,33.04,32.92,32.98,49180.0,32.95,33.04,32.92,32.98,49180.0
2021-02-18 11:20:00,32.98,33.04,32.98,33.03,55520.0,32.98,33.04,32.98,33.03,55520.0
2021-02-18 11:30:00,33.02,33.17,33.02,33.06,74220.0,33.02,33.17,33.02,33.06,74220.0
2021-02-18 11:40:00,33.06,33.11,33.05,33.08,36385.0,33.06,33.11,33.05,33.08,36385.0
2021-02-18 11:50:00,33.1,33.14,33.08,33.14,19980.0,33.1,33.14,33.08,33.14,19980.0
2021-02-18 12:00:00,33.13,33.13,33.08,33.12,47730.0,33.13,33.13,33.08,33.12,47730.0
2021-02-18 12:10:00,33.11,33.18,33.1,33.17,40360.0,33.11,33.18,33.1,33.17,40360.0
2021-02-18 12:20:00,33.18,33.22,33.17,33.18,24180.0,33.18,33.22,33.17,33.18,24180.0
2021-02-18 12:30:00,33.19,33.21,33.15,33.21,34975.0,33.19,33.21,33.15,33.21,34975.0
2021-02-18 12:40:00,33.2,33.23,33.2,33.21,26655.0,33.2,33.23,33.2,33.21,26655.0
2021-02-18 12:50:00,33.21,33.21,33.16,33.21,36545.0,33.21,33.21,33.16,33.21,36545.0
2021-02-18 13:00:00,33.22,33.24,33.17,33.23,21500.0,33.22,33.24,33.17,33.23,21500.0
2021-02-18 13:10:00,33.23,33.29,33.22,33.28,23500.0,33.23,33.29,33.22,33.28,23500.0
2021-02-18 13:20:00,33.28,33.43,33.28,33.39,104480.0,33.28,33.43,33.28,33.39,104480.0
2021-02-18 13:30:00,33.4,33.57,33.4,33.57,96715.0,33.4,33.57,33.4,33.57,96715.0
2021-02-18 13:40:00,33.57,33.57,33.4,33.42,34475.0,33.57,33.57,33.4,33.42,34475.0
2021-02-18 13:50:00,33.43,33.47,33.38,33.39,32800.0,33.43,33.47,33.38,33.39,32800.0
2021-02-18 14:00:00,33.39,33.48,33.39,33.44,21490.0,33.39,33.48,33.39,33.44,21490.0
2021-02-18 14:10:00,33.45,33.49,33.42,33.47,29060.0,33.45,33.49,33.42,33.47,29060.0
2021-02-18 14:20:00,33.46,33.55,33.45,33.5,38250.0,33.46,33.55,33.45,33.5,38250.0
2021-02-18 14:30:00,33.5,33.57,33.47,33.57,48010.0,33.5,33.57,33.47,33.57,48010.0
2021-02-18 14:40:00,33.57,33.59,33.5,33.5,51910.0,33.57,33.59,33.5,33.5,51910.0
2021-02-18 14:50:00,33.53,33.58,33.45,33.58,43220.0,33.53,33.58,33.45,33.58,43220.0
2021-02-18 15:00:00,33.59,33.62,33.57,33.62,78785.0,33.59,33.62,33.57,33.62,78785.0
2021-02-18 15:10:00,33.61,33.63,33.58,33.61,55285.0,33.61,33.63,33.58,33.61,55285.0
2021-02-18 15:20:00,33.6,33.61,33.51,33.52,60695.0,33.6,33.61,33.51,33.52,60695.0
2021-02-18 15:30:00,33.52,33.59,33.52,33.56,81675.0,33.52,33.59,33.52,33.56,81675.0
2021-02-18 15:40:00,33.56,33.62,33.52,33.52,136860.0,33.56,33.62,33.52,33.52,136860.0
2021-02-18 15:50:00,33.53,33.61,33.51,33.54,399260.0,33.53,33.61,33.51,33.54,399260.0
2021-02-19 09:30:00,33.93,34.03,33.77,33.98,321785.0,33.93,34.03,33.77,33.98,321785.0
2021-02-19 09:40:00,33.97,34.1,33.9,33.97,53415.0,33.97,34.1,33.9,33.97,53415.0
2021-02-19 09:50:00,33.98,34.1,33.92,33.97,46485.0,33.98,34.1,33.92,33.97,46485.0
2021-02-19 10:00:00,33.96,33.96,33.76,33.79,60670.0,33.96,33.96,33.76,33.79,60670.0
2021-02-19 10:10:00,33.77,33.83,33.69,33.81,40035.0,33.77,33.83,33.69,33.81,40035.0
2021-02-19 10:20:00,33.82,34.03,33.78,33.95,125470.0,33.82,34.03,33.78,33.95,125470.0
2021-02-19 10:30:00,34.0,34.07,33.96,34.04,71565.0,34.0,34.07,33.96,34.04,71565.0
2021-02-19 10:40:00,34.05,34.1,34.01,34.01,39800.0,34.05,34.1,34.01,34.01,39800.0
2021-02-19 10:50:00,34.03,34.12,34.01,34.1,54700.0,34.03,34.12,34.01,34.1,54700.0
2021-02-19 11:00:00,34.1,34.27,34.08,34.22,92010.0,34.1,34.27,34.08,34.22,92010.0
2021-02-19 11:10:00,34.21,34.22,34.15,34.22,119345.0,34.21,34.22,34.15,34.22,119345.0
2021-02-19 11:20:00,34.2,34.24,34.19,34.19,34345.0,34.2,34.24,34.19,34.19,34345.0
2021-02-19 11:30:00,34.19,34.34,34.18,34.34,81830.0,34.19,34.34,34.18,34.34,81830.0
2021-02-19 11:40:00,34.35,34.43,34.24,34.25,62215.0,34.35,34.43,34.24,34.25,62215.0
2021-02-19 11:50:00,34.23,34.31,34.23,34.26,43125.0,34.23,34.31,34.23,34.26,43125.0
2021-02-19 12:00:00,34.25,34.37,34.24,34.33,54965.0,34.25,34.37,34.24,34.33,54965.0
2021-02-19 12:10:00,34.33,34.36,34.3,34.32,67575.0,34.33,34.36,34.3,34.32,67575.0
2021-02-19 12:20:00,34.36,34.39,34.28,34.36,41120.0,34.36,34.39,34.28,34.36,41120.0
2021-02-19 12:30:00,34.36,34.44,34.34,34.4,101930.0,34.36,34.44,34.34,34.4,101930.0
2021-02-19 12:40:00,34.41,34.41,34.24,34.32,186325.0,34.41,34.41,34.24,34.32,186325.0
2021-02-19 12:50:00,34.33,34.35,34.22,34.35,57235.0,34.33,34.35,34.22,34.35,57235.0
2021-02-19 13:00:00,34.34,34.34,34.27,34.3,45365.0,34.34,34.34,34.27,34.3,45365.0
2021-02-19 13:10:00,34.28,34.44,34.28,34.39,76445.0,34.28,34.44,34.28,34.39,76445.0
2021-02-19 13:20:00,34.4,34.4,34.32,34.33,63405.0,34.4,34.4,34.32,34.33,63405.0
2021-02-19 13:30:00,34.33,34.4,34.33,34.38,61925.0,34.33,34.4,34.33,34.38,61925.0
2021-02-19 13:40:00,34.39,34.46,34.39,34.44,49415.0,34.39,34.46,34.39,34.44,49415.0
2021-02-19 13:50:00,34.42,34.43,34.39,34.43,42280.0,34.42,34.43,34.39,34.43,42280.0
2021-02-19 14:00:00,34.45,34.46,34.39,34.39,40895.0,34.45,34.46,34.39,34.39,40895.0
2021-02-19 14:10:00,34.39,34.41,34.36,34.39,46965.0,34.39,34.41,34.36,34.39,46965.0
2021-02-19 14:20:00,34.37,34.38,34.19,34.19,68495.0,34.37,34.38,34.19,34.19,68495.0
2021-02-19 14:30:00,34.21,34.25,34.18,34.19,51725.0,34.21,34.25,34.18,34.19,51725.0
2021-02-19 14:40:00,34.2,34.33,34.18,34.21,125770.0,34.2,34.33,34.18,34.21,125770.0
2021-02-19 14:50:00,34.23,34.35,34.2,34.35,114130.0,34.23,34.35,34.2,34.35,114130.0
2021-02-19 15:00:00,34.34,34.42,34.33,34.33,81000.0,34.34,34.42,34.33,34.33,81000.0
2021-02-19 15:10:00,34.32,34.42,34.32,34.37,74145.0,34.32,34.42,34.32,34.37,74145.0
2021-02-19 15:20:00,34.38,34.44,34.35,34.37,110315.0,34.38,34.44,34.35,34.37,110315.0
2021-02-19 15:30:00,34.38,34.38,34.31,34.32,129540.0,34.38,34.38,34.31,34.32,129540.0
2021-02-19 15:40:00,34.32,34.36,34.3,34.33,205205.0,34.32,34.36,34.3,34.33,205205.0
2021-02-19 15:50:00,34.34,34.48,34.31,34.38,620425.0,34.34,34.48,34.31,34.38,620425.0
2021-02-22 09:30:00,33.74,33.85,33.57,33.77,227230.0,33.74,33.85,33.57,33.77,227230.0
2021-02-22 09:40:00,33.71,33.76,33.6,33.66,133050.0,33.71,33.76,33.6,33.66,133050.0
2021-02-22 09:50:00,33.64,33.77,33.57,33.75,175380.0,33.64,33.77,33.57,33.75,175380.0
2021-02-22 10:00:00,33.73,33.83,33.7,33.7,77030.0,33.73,33.83,33.7,33.7,77030.0
2021-02-22 10:10:00,33.73,33.79,33.64,33.73,277315.0,33.73,33.79,33.64,33.73,277315.0
2021-02-22 10:20:00,33.73,33.87,33.73,33.78,66330.0,33.73,33.87,33.73,33.78,66330.0
2021-02-22 10:30:00,33.77,33.77,33.61,33.62,340635.0,33.77,33.77,33.61,33.62,340635.0
2021-02-22 10:40:00,33.62,33.73,33.56,33.72,88790.0,33.62,33.73,33.56,33.72,88790.0
2021-02-22 10:50:00,33.72,33.72,33.55,33.58,152605.0,33.72,33.72,33.55,33.58,152605.0
2021-02-22 11:00:00,33.58,33.63,33.55,33.6,223895.0,33.58,33.63,33.55,33.6,223895.0
2021-02-22 11:10:00,33.6,33.73,33.59,33.73,61380.0,33.6,33.73,33.59,33.73,61380.0
2021-02-22 11:20:00,33.71,33.82,33.7,33.8,77695.0,33.71,33.82,33.7,33.8,77695.0
2021-02-22 11:30:00,33.81,33.94,33.76,33.89,78470.0,33.81,33.94,33.76,33.89,78470.0
2021-02-22 11:40:00,33.87,33.98,33.87,33.97,74380.0,33.87,33.98,33.87,33.97,74380.0
2021-02-22 11:50:00,33.97,33.99,33.8,33.87,61915.0,33.97,33.99,33.8,33.87,61915.0
2021-02-22 12:00:00,33.9,33.99,33.88,33.88,94975.0,33.9,33.99,33.88,33.88,94975.0
2021-02-22 12:10:00,33.87,34.0,33.85,33.9,114435.0,33.87,34.0,33.85,33.9,114435.0
2021-02-22 12:20:00,33.9,33.9,33.8,33.84,65730.0,33.9,33.9,33.8,33.84,65730.0
2021-02-22 12:30:00,33.86,34.0,33.85,33.95,138795.0,33.86,34.0,33.85,33.95,138795.0
2021-02-22 12:40:00,33.93,33.98,33.91,33.97,61120.0,33.93,33.98,33.91,33.97,61120.0
2021-02-22 12:50:00,33.96,34.07,33.95,34.06,44575.0,33.96,34.07,33.95,34.06,44575.0
2021-02-22 13:00:00,34.05,34.06,33.99,34.03,58345.0,34.05,34.06,33.99,34.03,58345.0
2021-02-22 13:10:00,34.04,34.06,34.02,34.05,40520.0,34.04,34.06,34.02,34.05,40520.0
2021-02-22 13:20:00,34.04,34.1,34.04,34.08,35060.0,34.04,34.1,34.04,34.08,35060.0
2021-02-22 13:30:00,34.07,34.07,34.01,34.06,32555.0,34.07,34.07,34.01,34.06,32555.0
2021-02-22 13:40:00,34.06,34.06,34.01,34.04,49355.0,34.06,34.06,34.01,34.04,49355.0
2021-02-22 13:50:00,34.05,34.06,34.01,34.03,90230.0,34.05,34.06,34.01,34.03,90230.0
2021-02-22 14:00:00,34.05,34.06,34.03,34.03,49335.0,34.05,34.06,34.03,34.03,49335.0
2021-02-22 14:10:00,34.03,34.08,34.02,34.07,71970.0,34.03,34.08,34.02,34.07,71970.0
2021-02-22 14:20:00,34.06,34.11,34.03,34.1,46630.0,34.06,34.11,34.03,34.1,46630.0
2021-02-22 14:30:00,34.05,34.06,34.02,34.04,152100.0,34.05,34.06,34.02,34.04,152100.0
2021-02-22 14:40:00,34.04,34.05,33.92,33.93,156595.0,34.04,34.05,33.92,33.93,156595.0
2021-02-22 14:50:00,33.93,34.07,33.93,34.05,119150.0,33.93,34.07,33.93,34.05,119150.0
2021-02-22 15:00:00,34.04,34.08,34.02,34.07,160740.0,34.04,34.08,34.02,34.07,160740.0
2021-02-22 15:10:00,34.07,34.12,34.03,34.06,117140.0,34.07,34.12,34.03,34.06,117140.0
2021-02-22 15:20:00,34.08,34.12,34.06,34.06,151470.0,34.08,34.12,34.06,34.06,151470.0
2021-02-22 15:30:00,34.06,34.08,34.02,34.05,538840.0,34.06,34.08,34.02,34.05,538840.0
2021-02-22 15:40:00,34.05,34.12,33.92,33.92,357200.0,34.05,34.12,33.92,33.92,357200.0
2021-02-22 15:50:00,33.9,34.08,33.9,34.07,726275.0,33.9,34.08,33.9,34.07,726275.0
2021-02-23 09:30:00,33.36,33.36,32.63,32.79,707945.0,33.36,33.36,32.63,32.79,707945.0
2021-02-23 09:40:00,32.79,32.88,32.68,32.82,1029165.0,32.79,32.88,32.68,32.82,1029165.0
2021-02-23 09:50:00,32.82,33.21,32.79,33.03,500910.0,32.82,33.21,32.79,33.03,500910.0
2021-02-23 10:00:00,33.05,33.27,32.87,33.24,284715.0,33.05,33.27,32.87,33.24,284715.0
2021-02-23 10:10:00,33.24,33.39,33.2,33.33,241400.0,33.24,33.39,33.2,33.33,241400.0
2021-02-23 10:20:00,33.34,33.37,33.15,33.24,166910.0,33.34,33.37,33.15,33.24,166910.0
2021-02-23 10:30:00,33.22,33.39,33.16,33.37,138370.0,33.22,33.39,33.16,33.37,138370.0
2021-02-23 10:40:00,33.39,33.56,33.31,33.51,127195.0,33.39,33.56,33.31,33.51,127195.0
2021-02-23 10:50:00,33.46,33.55,33.3,33.34,251210.0,33.46,33.55,33.3,33.34,251210.0
2021-02-23 11:00:00,33.34,33.38,33.14,33.28,133205.0,33.34,33.38,33.14,33.28,133205.0
2021-02-23 11:10:00,33.26,33.33,33.17,33.18,107485.0,33.26,33.33,33.17,33.18,107485.0
2021-02-23 11:20:00,33.16,33.2,33.09,33.14,268145.0,33.16,33.2,33.09,33.14,268145.0
2021-02-23 11:30:00,33.13,33.4,33.07,33.28,513130.0,33.13,33.4,33.07,33.28,513130.0
2021-02-23 11:40:00,33.28,33.34,33.23,33.28,131160.0,33.28,33.34,33.23,33.28,131160.0
2021-02-23 11:50:00,33.29,33.39,33.26,33.31,74675.0,33.29,33.39,33.26,33.31,74675.0
2021-02-23 12:00:00,33.28,33.32,33.24,33.28,220275.0,33.28,33.32,33.24,33.28,220275.0
2021-02-23 12:10:00,33.26,33.34,33.16,33.3,162195.0,33.26,33.34,33.16,33.3,162195.0
2021-02-23 12:20:00,33.31,33.44,33.23,33.44,70860.0,33.31,33.44,33.23,33.44,70860.0
2021-02-23 12:30:00,33.44,33.47,33.3,33.35,124425.0,33.44,33.47,33.3,33.35,124425.0
2021-02-23 12:40:00,33.36,33.37,33.27,33.3,129605.0,33.36,33.37,33.27,33.3,129605.0
2021-02-23 12:50:00,33.3,33.41,33.25,33.34,82830.0,33.3,33.41,33.25,33.34,82830.0
2021-02-23 13:00:00,33.34,33.43,33.25,33.38,83355.0,33.34,33.43,33.25,33.38,83355.0
2021-02-23 13:10:00,33.39,33.53,33.37,33.48,60645.0,33.39,33.53,33.37,33.48,60645.0
2021-02-23 13:20:00,33.47,33.73,33.45,33.66,100360.0,33.47,33.73,33.45,33.66,100360.0
2021-02-23 13:30:00,33.66,33.7,33.62,33.66,83760.0,33.66,33.7,33.62,33.66,83760.0
2021-02-23 13:40:00,33.66,33.66,33.41,33.41,225100.0,33.66,33.66,33.41,33.41,225100.0
2021-02-23 13:50:00,33.41,33.59,33.37,33.53,51980.0,33.41,33.59,33.37,33.53,51980.0
2021-02-23 14:00:00,33.49,33.58,33.44,33.54,72635.0,33.49,33.58,33.44,33.54,72635.0
2021-02-23 14:10:00,33.51,33.56,33.45,33.48,87035.0,33.51,33.56,33.45,33.48,87035.0
2021-02-23 14:20:00,33.5,33.56,33.46,33.48,65975.0,33.5,33.56,33.46,33.48,65975.0
2021-02-23 14:30:00,33.47,33.53,33.36,33.37,74185.0,33.47,33.53,33.36,33.37,74185.0
2021-02-23 14:40:00,33.38,33.52,33.37,33.45,96350.0,33.38,33.52,33.37,33.45,96350.0
2021-02-23 14:50:00,33.46,33.55,33.45,33.5,64035.0,33.46,33.55,33.45,33.5,64035.0
2021-02-23 15:00:00,33.5,33.64,33.47,33.59,79115.0,33.5,33.64,33.47,33.59,79115.0
2021-02-23 15:10:00,33.61,33.75,33.57,33.65,139075.0,33.61,33.75,33.57,33.65,139075.0
2021-02-23 15:20:00,33.65,33.8,33.58,33.77,89210.0,33.65,33.8,33.58,33.77,89210.0
2021-02-23 15:30:00,33.77,33.78,33.62,33.72,71515.0,33.77,33.78,33.62,33.72,71515.0
2021-02-23 15:40:00,33.7,33.85,33.65,33.72,249225.0,33.7,33.85,33.65,33.72,249225.0
2021-02-23 15:50:00,33.75,33.84,33.67,33.76,458645.0,33.75,33.84,33.67,33.76,458645.0
2021-02-24 09:30:00,33.69,33.77,33.29,33.44,213340.0,33.69,33.77,33.29,33.44,213340.0
2021-02-24 09:40:00,33.38,33.53,33.24,33.44,116705.0,33.38,33.53,33.24,33.44,116705.0
2021-02-24 09:50:00,33.41,33.51,33.35,33.43,192795.0,33.41,33.51,33.35,33.43,192795.0
2021-02-24 10:00:00,33.42,33.54,33.28,33.43,411315.0,33.42,33.54,33.28,33.43,411315.0
2021-02-24 10:10:00,33.41,33.48,33.29,33.43,69510.0,33.41,33.48,33.29,33.43,69510.0
2021-02-24 10:20:00,33.44,33.5,33.33,33.47,46830.0,33.44,33.5,33.33,33.47,46830.0
2021-02-24 10:30:00,33.47,33.5,33.28,33.38,141045.0,33.47,33.5,33.28,33.38,141045.0
2021-02-24 10:40:00,33.38,33.45,33.33,33.39,74010.0,33.38,33.45,33.33,33.39,74010.0
2021-02-24 10:50:00,33.39,33.54,33.37,33.49,61745.0,33.39,33.54,33.37,33.49,61745.0
2021-02-24 11:00:00,33.5,33.7,33.49,33.68,63135.0,33.5,33.7,33.49,33.68,63135.0
2021-02-24 11:10:00,33.68,33.74,33.65,33.7,43030.0,33.68,33.74,33.65,33.7,43030.0
2021-02-24 11:20:00,33.7,33.8,33.68,33.8,76465.0,33.7,33.8,33.68,33.8,76465.0
2021-02-24 11:30:00,33.81,33.86,33.77,33.84,71055.0,33.81,33.86,33.77,33.84,71055.0
2021-02-24 11:40:00,33.83,33.85,33.76,33.83,64370.0,33.83,33.85,33.76,33.83,64370.0
2021-02-24 11:50:00,33.84,33.87,33.77,33.84,70325.0,33.84,33.87,33.77,33.84,70325.0
2021-02-24 12:00:00,33.85,33.86,33.8,33.84,50735.0,33.85,33.86,33.8,33.84,50735.0
2021-02-24 12:10:00,33.84,33.88,33.82,33.82,48910.0,33.84,33.88,33.82,33.82,48910.0
2021-02-24 12:20:00,33.83,33.89,33.8,33.89,66825.0,33.83,33.89,33.8,33.89,66825.0
2021-02-24 12:30:00,33.9,33.94,33.88,33.93,59575.0,33.9,33.94,33.88,33.93,59575.0
2021-02-24 12:40:00,33.9,33.98,33.83,33.87,397095.0,33.9,33.98,33.83,33.87,397095.0
2021-02-24 12:50:00,33.86,33.88,33.74,33.79,79975.0,33.86,33.88,33.74,33.79,79975.0
2021-02-24 13:00:00,33.79,33.87,33.77,33.87,50140.0,33.79,33.87,33.77,33.87,50140.0
2021-02-24 13:10:00,33.87,33.96,33.82,33.91,126295.0,33.87,33.96,33.82,33.91,126295.0
2021-02-24 13:20:00,33.91,33.92,33.84,33.9,70230.0,33.91,33.92,33.84,33.9,70230.0
2021-02-24 13:30:00,33.9,33.96,33.87,33.88,35710.0,33.9,33.96,33.87,33.88,35710.0
2021-02-24 13:40:00,33.9,33.97,33.86,33.91,55200.0,33.9,33.97,33.86,33.91,55200.0
2021-02-24 13:50:00,33.92,33.94,33.85,33.91,44205.0,33.92,33.94,33.85,33.91,44205.0
2021-02-24 14:00:00,33.91,33.94,33.82,33.85,63240.0,33.91,33.94,33.82,33.85,63240.0
2021-02-24 14:10:00,33.86,33.88,33.78,33.87,52845.0,33.86,33.88,33.78,33.87,52845.0
2021-02-24 14:20:00,33.86,33.9,33.86,33.89,47535.0,33.86,33.9,33.86,33.89,47535.0
2021-02-24 14:30:00,33.88,33.92,33.82,33.91,66995.0,33.88,33.92,33.82,33.91,66995.0
2021-02-24 14:40:00,33.92,33.92,33.84,33.86,73670.0,33.92,33.92,33.84,33.86,73670.0
2021-02-24 14:50:00,33.86,34.0,33.84,33.97,246630.0,33.86,34.0,33.84,33.97,246630.0
2021-02-24 15:00:00,33.97,34.01,33.91,33.95,79985.0,33.97,34.01,33.91,33.95,79985.0
2021-02-24 15:10:00,33.94,34.02,33.94,33.98,62345.0,33.94,34.02,33.94,33.98,62345.0
2021-02-24 15:20:00,33.98,34.04,33.96,33.99,64490.0,33.98,34.04,33.96,33.99,64490.0
2021-02-24 15:30:00,33.98,34.02,33.95,33.98,75850.0,33.98,34.02,33.95,33.98,75850.0
2021-02-24 15:40:00,33.99,33.99,33.9,33.93,144730.0,33.99,33.99,33.9,33.93,144730.0
2021-02-24 15:50:00,33.95,34.02,33.92,33.97,263225.0,33.95,34.02,33.92,33.97,263225.0
2021-02-25 09:30:00,33.77,34.12,33.66,34.03,142875.0,33.77,34.12,33.66,34.03,142875.0
2021-02-25 09:40:00,34.06,34.06,33.83,33.87,19250.0,34.06,34.06,33.83,33.87,19250.0
2021-02-25 09:50:00,33.89,34.01,33.85,33.97,70260.0,33.89,34.01,33.85,33.97,70260.0
2021-02-25 10:00:00,33.93,33.99,33.77,33.86,87030.0,33.93,33.99,33.77,33.86,87030.0
2021-02-25 10:10:00,33.89,33.95,33.81,33.88,59035.0,33.89,33.95,33.81,33.88,59035.0
2021-02-25 10:20:00,33.9,33.98,33.82,33.88,96615.0,33.9,33.98,33.82,33.88,96615.0
2021-02-25 10:30:00,33.87,33.89,33.81,33.89,95570.0,33.87,33.89,33.81,33.89,95570.0
2021-02-25 10:40:00,33.89,33.92,33.79,33.81,145310.0,33.89,33.92,33.79,33.81,145310.0
2021-02-25 10:50:00,33.8,33.92,33.78,33.88,127125.0,33.8,33.92,33.78,33.88,127125.0
2021-02-25 11:00:00,33.91,33.93,33.83,33.93,135015.0,33.91,33.93,33.83,33.93,135015.0
2021-02-25 11:10:00,33.94,34.0,33.85,33.97,141640.0,33.94,34.0,33.85,33.97,141640.0
2021-02-25 11:20:00,33.98,33.98,33.85,33.89,72795.0,33.98,33.98,33.85,33.89,72795.0
2021-02-25 11:30:00,33.86,33.87,33.8,33.81,82105.0,33.86,33.87,33.8,33.81,82105.0
2021-02-25 11:40:00,33.8,33.83,33.65,33.67,434410.0,33.8,33.83,33.65,33.67,434410.0
2021-02-25 11:50:00,33.67,33.79,33.63,33.68,124090.0,33.67,33.79,33.63,33.68,124090.0
2021-02-25 12:00:00,33.68,33.73,33.62,33.7,214590.0,33.68,33.73,33.62,33.7,214590.0
2021-02-25 12:10:00,33.71,33.75,33.63,33.72,78770.0,33.71,33.75,33.63,33.72,78770.0
2021-02-25 12:20:00,33.72,33.73,33.64,33.66,127740.0,33.72,33.73,33.64,33.66,127740.0
2021-02-25 12:30:00,33.66,33.71,33.62,33.7,318245.0,33.66,33.71,33.62,33.7,318245.0
2021-02-25 12:40:00,33.72,33.72,33.63,33.65,485315.0,33.72,33.72,33.63,33.65,485315.0
2021-02-25 12:50:00,33.65,33.82,33.17,33.29,595390.0,33.65,33.82,33.17,33.29,595390.0
2021-02-25 13:00:00,33.26,33.44,33.24,33.42,164100.0,33.26,33.44,33.24,33.42,164100.0
2021-02-25 13:10:00,33.42,33.72,33.42,33.54,341810.0,33.42,33.72,33.42,33.54,341810.0
2021-02-25 13:20:00,33.54,33.72,33.54,33.6,142450.0,33.54,33.72,33.54,33.6,142450.0
2021-02-25 13:30:00,33.59,33.61,33.49,33.6,142640.0,33.59,33.61,33.49,33.6,142640.0
2021-02-25 13:40:00,33.58,33.71,33.57,33.67,103960.0,33.58,33.71,33.57,33.67,103960.0
2021-02-25 13:50:00,33.63,33.65,33.52,33.63,125640.0,33.63,33.65,33.52,33.63,125640.0
2021-02-25 14:00:00,33.62,33.82,33.61,33.66,108045.0,33.62,33.82,33.61,33.66,108045.0
2021-02-25 14:10:00,33.66,33.78,33.64,33.78,52245.0,33.66,33.78,33.64,33.78,52245.0
2021-02-25 14:20:00,33.77,33.79,33.72,33.75,45725.0,33.77,33.79,33.72,33.75,45725.0
2021-02-25 14:30:00,33.74,33.74,33.66,33.68,119260.0,33.74,33.74,33.66,33.68,119260.0
2021-02-25 14:40:00,33.7,33.74,33.68,33.74,112130.0,33.7,33.74,33.68,33.74,112130.0
2021-02-25 14:50:00,33.75,33.75,33.67,33.71,131975.0,33.75,33.75,33.67,33.71,131975.0
2021-02-25 15:00:00,33.69,33.73,33.48,33.48,158655.0,33.69,33.73,33.48,33.48,158655.0
2021-02-25 15:10:00,33.49,33.7,33.49,33.58,366865.0,33.49,33.7,33.49,33.58,366865.0
2021-02-25 15:20:00,33.57,33.64,33.5,33.52,170890.0,33.57,33.64,33.5,33.52,170890.0
2021-02-25 15:30:00,33.52,33.58,33.37,33.45,204070.0,33.52,33.58,33.37,33.45,204070.0
2021-02-25 15:40:00,33.44,33.64,33.37,33.63,284420.0,33.44,33.64,33.37,33.63,284420.0
2021-02-25 15:50:00,33.64,33.66,33.55,33.61,608555.0,33.64,33.66,33.55,33.61,608555.0
2021-02-26 09:30:00,33.64,34.08,33.64,33.88,239405.0,33.64,34.08,33.64,33.88,239405.0
2021-02-26 09:40:00,33.85,33.95,33.6,33.6,54960.0,33.85,33.95,33.6,33.6,54960.0
2021-02-26 09:50:00,33.6,33.67,33.44,33.53,84045.0,33.6,33.67,33.44,33.53,84045.0
2021-02-26 10:00:00,33.52,33.53,33.28,33.3,97635.0,33.52,33.53,33.28,33.3,97635.0
2021-02-26 10:10:00,33.32,33.36,33.12,33.26,90965.0,33.32,33.36,33.12,33.26,90965.0
2021-02-26 10:20:00,33.3,33.42,33.1,33.1,78250.0,33.3,33.42,33.1,33.1,78250.0
2021-02-26 10:30:00,33.18,33.4,33.04,33.4,395345.0,33.18,33.4,33.04,33.4,395345.0
2021-02-26 10:40:00,33.37,33.5,33.29,33.43,100900.0,33.37,33.5,33.29,33.43,100900.0
2021-02-26 10:50:00,33.44,33.58,33.38,33.58,87345.0,33.44,33.58,33.38,33.58,87345.0
2021-02-26 11:00:00,33.59,33.7,33.54,33.63,40750.0,33.59,33.7,33.54,33.63,40750.0
2021-02-26 11:10:00,33.65,33.65,33.42,33.42,88490.0,33.65,33.65,33.42,33.42,88490.0
2021-02-26 11:20:00,33.4,33.57,33.39,33.51,57600.0,33.4,33.57,33.39,33.51,57600.0
2021-02-26 11:30:00,33.53,33.74,33.53,33.71,33675.0,33.53,33.74,33.53,33.71,33675.0
2021-02-26 11:40:00,33.71,33.73,33.58,33.73,30050.0,33.71,33.73,33.58,33.73,30050.0
2021-02-26 11:50:00,33.72,33.83,33.68,33.82,33490.0,33.72,33.83,33.68,33.82,33490.0
2021-02-26 12:00:00,33.85,33.87,33.7,33.87,41930.0,33.85,33.87,33.7,33.87,41930.0
2021-02-26 12:10:00,33.87,33.92,33.81,33.92,36400.0,33.87,33.92,33.81,33.92,36400.0
2021-02-26 12:20:00,33.94,33.97,33.86,33.87,59010.0,33.94,33.97,33.86,33.87,59010.0
2021-02-26 12:30:00,33.88,33.95,33.86,33.86,30725.0,33.88,33.95,33.86,33.86,30725.0
2021-02-26 12:40:00,33.86,33.92,33.85,33.91,41200.0,33.86,33.92,33.85,33.91,41200.0
2021-02-26 12:50:00,33.9,33.97,33.86,33.87,59970.0,33.9,33.97,33.86,33.87,59970.0
2021-02-26 13:00:00,33.87,33.87,33.76,33.86,38800.0,33.87,33.87,33.76,33.86,38800.0
2021-02-26 13:10:00,33.85,33.95,33.83,33.94,69860.0,33.85,33.95,33.83,33.94,69860.0
2021-02-26 13:20:00,33.95,34.03,33.95,34.0,42170.0,33.95,34.03,33.95,34.0,42170.0
2021-02-26 13:30:00,33.99,34.0,33.85,33.86,51110.0,33.99,34.0,33.85,33.86,51110.0
2021-02-26 13:40:00,33.86,33.96,33.82,33.85,66875.0,33.86,33.96,33.82,33.85,66875.0
2021-02-26 13:50:00,33.88,33.97,33.84,33.94,52790.0,33.88,33.97,33.84,33.94,52790.0
2021-02-26 14:00:00,33.94,34.0,33.79,33.86,85540.0,33.94,34.0,33.79,33.86,85540.0
2021-02-26 14:10:00,33.83,33.92,33.78,33.78,53815.0,33.83,33.92,33.78,33.78,53815.0
2021-02-26 14:20:00,33.78,33.9,33.76,33.89,79725.0,33.78,33.9,33.76,33.89,79725.0
2021-02-26 14:30:00,33.87,34.0,33.86,33.97,59475.0,33.87,34.0,33.86,33.97,59475.0
2021-02-26 14:40:00,33.96,33.98,33.88,33.96,72730.0,33.96,33.98,33.88,33.96,72730.0
2021-02-26 14:50:00,33.96,34.02,33.92,33.95,97370.0,33.96,34.02,33.92,33.95,97370.0
2021-02-26 15:00:00,33.96,34.05,33.94,34.05,82960.0,33.96,34.05,33.94,34.05,82960.0
2021-02-26 15:10:00,34.05,34.07,33.98,34.0,61830.0,34.05,34.07,33.98,34.0,61830.0
2021-02-26 15:20:00,33.97,34.03,33.85,33.86,291640.0,33.97,34.03,33.85,33.86,291640.0
2021-02-26 15:30:00,33.88,34.02,33.86,34.02,167250.0,33.88,34.02,33.86,34.02,167250.0
2021-02-26 15:40:00,34.0,34.08,33.99,34.07,131085.0,34.0,34.08,33.99,34.07,131085.0
2021-02-26 15:50:00,34.05,34.12,33.77,33.77,640645.0,34.05,34.12,33.77,33.77,640645.0
2021-03-01 09:30:00,34.3,34.45,34.17,34.2,207045.0,34.3,34.45,34.17,34.2,207045.0
2021-03-01 09:40:00,34.2,34.34,34.14,34.16,101815.0,34.2,34.34,34.14,34.16,101815.0
2021-03-01 09:50:00,34.18,34.3,34.09,34.16,187160.0,34.18,34.3,34.09,34.16,187160.0
2021-03-01 10:00:00,34.18,34.23,34.04,34.19,122030.0,34.18,34.23,34.04,34.19,122030.0
2021-03-01 10:10:00,34.18,34.39,34.15,34.38,50500.0,34.18,34.39,34.15,34.38,50500.0
2021-03-01 10:20:00,34.39,34.4,34.27,34.27,66075.0,34.39,34.4,34.27,34.27,66075.0
2021-03-01 10:30:00,34.3,34.41,34.28,34.4,72140.0,34.3,34.41,34.28,34.4,72140.0
2021-03-01 10:40:00,34.44,34.48,34.39,34.39,33985.0,34.44,34.48,34.39,34.39,33985.0
2021-03-01 10:50:00,34.39,34.4,34.27,34.3,34590.0,34.39,34.4,34.27,34.3,34590.0
2021-03-01 11:00:00,34.33,34.39,34.28,34.35,45320.0,34.33,34.39,34.28,34.35,45320.0
2021-03-01 11:10:00,34.35,34.46,34.34,34.4,60370.0,34.35,34.46,34.34,34.4,60370.0
2021-03-01 11:20:00,34.42,34.44,34.36,34.37,36425.0,34.42,34.44,34.36,34.37,36425.0
2021-03-01 11:30:00,34.38,34.39,34.33,34.36,37880.0,34.38,34.39,34.33,34.36,37880.0
2021-03-01 11:40:00,34.31,34.45,34.31,34.45,33570.0,34.31,34.45,34.31,34.45,33570.0
2021-03-01 11:50:00,34.47,34.59,34.43,34.56,80775.0,34.47,34.59,34.43,34.56,80775.0
2021-03-01 12:00:00,34.55,34.55,34.44,34.48,22830.0,34.55,34.55,34.44,34.48,22830.0
2021-03-01 12:10:00,34.48,34.48,34.38,34.4,36595.0,34.48,34.48,34.38,34.4,36595.0
2021-03-01 12:20:00,34.44,34.48,34.4,34.45,45475.0,34.44,34.48,34.4,34.45,45475.0
2021-03-01 12:30:00,34.45,34.63,34.45,34.57,62375.0,34.45,34.63,34.45,34.57,62375.0
2021-03-01 12:40:00,34.56,34.58,34.54,34.58,21925.0,34.56,34.58,34.54,34.58,21925.0
2021-03-01 12:50:00,34.57,34.6,34.49,34.51,37000.0,34.57,34.6,34.49,34.51,37000.0
2021-03-01 13:00:00,34.53,34.6,34.53,34.57,22015.0,34.53,34.6,34.53,34.57,22015.0
2021-03-01 13:10:00,34.58,34.63,34.56,34.62,24105.0,34.58,34.63,34.56,34.62,24105.0
2021-03-01 13:20:00,34.64,34.67,34.63,34.64,25710.0,34.64,34.67,34.63,34.64,25710.0
2021-03-01 13:30:00,34.67,34.67,34.6,34.65,182575.0,34.67,34.67,34.6,34.65,182575.0
2021-03-01 13:40:00,34.67,34.71,34.63,34.66,24960.0,34.67,34.71,34.63,34.66,24960.0
2021-03-01 13:50:00,34.66,34.67,34.61,34.63,23290.0,34.66,34.67,34.61,34.63,23290.0
2021-03-01 14:00:00,34.65,34.71,34.63,34.68,103815.0,34.65,34.71,34.63,34.68,103815.0
2021-03-01 14:10:00,34.69,34.74,34.65,34.67,42480.0,34.69,34.74,34.65,34.67,42480.0
2021-03-01 14:20:00,34.69,34.7,34.66,34.7,17575.0,34.69,34.7,34.66,34.7,17575.0
2021-03-01 14:30:00,34.7,34.7,34.67,34.68,20685.0,34.7,34.7,34.67,34.68,20685.0
2021-03-01 14:40:00,34.68,34.72,34.67,34.69,26400.0,34.68,34.72,34.67,34.69,26400.0
2021-03-01 14:50:00,34.7,34.73,34.69,34.7,26500.0,34.7,34.73,34.69,34.7,26500.0
2021-03-01 15:00:00,34.7,34.74,34.68,34.69,32010.0,34.7,34.74,34.68,34.69,32010.0
2021-03-01 15:10:00,34.69,34.71,34.61,34.65,36305.0,34.69,34.71,34.61,34.65,36305.0
2021-03-01 15:20:00,34.64,34.68,34.64,34.65,44695.0,34.64,34.68,34.64,34.65,44695.0
2021-03-01 15:30:00,34.67,34.67,34.62,34.65,56860.0,34.67,34.67,34.62,34.65,56860.0
2021-03-01 15:40:00,34.66,34.7,34.64,34.64,80805.0,34.66,34.7,34.64,34.64,80805.0
2021-03-01 15:50:00,34.63,34.7,34.62,34.67,270605.0,34.63,34.7,34.62,34.67,270605.0
2021-03-02 09:30:00,34.7,34.81,34.47,34.5,154685.0,34.7,34.81,34.47,34.5,154685.0
2021-03-02 09:40:00,34.48,34.49,34.31,34.4,79560.0,34.48,34.49,34.31,34.4,79560.0
2021-03-02 09:50:00,34.41,34.59,34.35,34.5,40895.0,34.41,34.59,34.35,34.5,40895.0
2021-03-02 10:00:00,34.51,34.62,34.49,34.58,38500.0,34.51,34.62,34.49,34.58,38500.0
2021-03-02 10:10:00,34.58,34.58,34.37,34.38,31015.0,34.58,34.58,34.37,34.38,31015.0
2021-03-02 10:20:00,34.38,34.39,34.2,34.25,56985.0,34.38,34.39,34.2,34.25,56985.0
2021-03-02 10:30:00,34.25,34.45,34.23,34.38,417420.0,34.25,34.45,34.23,34.38,417420.0
2021-03-02 10:40:00,34.38,34.62,34.33,34.58,203840.0,34.38,34.62,34.33,34.58,203840.0
2021-03-02 10:50:00,34.57,34.62,34.53,34.58,30525.0,34.57,34.62,34.53,34.58,30525.0
2021-03-02 11:00:00,34.59,34.72,34.48,34.71,44980.0,34.59,34.72,34.48,34.71,44980.0
2021-03-02 11:10:00,34.73,34.73,34.5,34.55,39425.0,34.73,34.73,34.5,34.55,39425.0
2021-03-02 11:20:00,34.57,34.68,34.5,34.65,54245.0,34.57,34.68,34.5,34.65,54245.0
2021-03-02 11:30:00,34.65,34.67,34.56,34.59,179635.0,34.65,34.67,34.56,34.59,179635.0
2021-03-02 11:40:00,34.57,34.63,34.51,34.6,38940.0,34.57,34.63,34.51,34.6,38940.0
2021-03-02 11:50:00,34.61,34.66,34.57,34.63,30595.0,34.61,34.66,34.57,34.63,30595.0
2021-03-02 12:00:00,34.6,34.68,34.57,34.63,42885.0,34.6,34.68,34.57,34.63,42885.0
2021-03-02 12:10:00,34.63,34.72,34.62,34.71,40750.0,34.63,34.72,34.62,34.71,40750.0
2021-03-02 12:20:00,34.72,34.76,34.7,34.76,11735.0,34.72,34.76,34.7,34.76,11735.0
2021-03-02 12:30:00,34.76,34.82,34.73,34.81,43540.0,34.76,34.82,34.73,34.81,43540.0
2021-03-02 12:40:00,34.82,34.84,34.78,34.78,14860.0,34.82,34.84,34.78,34.78,14860.0
2021-03-02 12:50:00,34.78,34.86,34.77,34.83,33735.0,34.78,34.86,34.77,34.83,33735.0
2021-03-02 13:00:00,34.83,34.89,34.81,34.85,14500.0,34.83,34.89,34.81,34.85,14500.0
2021-03-02 13:10:00,34.88,34.88,34.8,34.8,20270.0,34.88,34.88,34.8,34.8,20270.0
2021-03-02 13:20:00,34.8,34.81,34.75,34.81,47450.0,34.8,34.81,34.75,34.81,47450.0
2021-03-02 13:30:00,34.83,34.84,34.76,34.83,39705.0,34.83,34.84,34.76,34.83,39705.0
2021-03-02 13:40:00,34.82,34.88,34.78,34.88,35600.0,34.82,34.88,34.78,34.88,35600.0
2021-03-02 13:50:00,34.86,34.87,34.77,34.77,36680.0,34.86,34.87,34.77,34.77,36680.0
2021-03-02 14:00:00,34.76,34.81,34.74,34.75,31455.0,34.76,34.81,34.74,34.75,31455.0
2021-03-02 14:10:00,34.73,34.74,34.67,34.68,47430.0,34.73,34.74,34.67,34.68,47430.0
2021-03-02 14:20:00,34.69,34.82,34.68,34.7,186605.0,34.69,34.82,34.68,34.7,186605.0
2021-03-02 14:30:00,34.71,34.77,34.68,34.77,135900.0,34.71,34.77,34.68,34.77,135900.0
2021-03-02 14:40:00,34.77,34.78,34.72,34.78,70410.0,34.77,34.78,34.72,34.78,70410.0
2021-03-02 14:50:00,34.77,34.89,34.77,34.87,45090.0,34.77,34.89,34.77,34.87,45090.0
2021-03-02 15:00:00,34.86,34.93,34.86,34.9,73335.0,34.86,34.93,34.86,34.9,73335.0
2021-03-02 15:10:00,34.91,34.96,34.74,34.74,77670.0,34.91,34.96,34.74,34.74,77670.0
2021-03-02 15:20:00,34.74,34.78,34.7,34.74,206825.0,34.74,34.78,34.7,34.74,206825.0
2021-03-02 15:30:00,34.74,34.82,34.68,34.77,259090.0,34.74,34.82,34.68,34.77,259090.0
2021-03-02 15:40:00,34.75,34.8,34.68,34.71,175480.0,34.75,34.8,34.68,34.71,175480.0
2021-03-02 15:50:00,34.73,34.75,34.62,34.64,1057140.0,34.73,34.75,34.62,34.64,1057140.0
2021-03-03 09:30:00,34.7,34.72,34.33,34.4,315590.0,34.7,34.72,34.33,34.4,315590.0
2021-03-03 09:40:00,34.41,34.65,34.18,34.57,461885.0,34.41,34.65,34.18,34.57,461885.0
2021-03-03 09:50:00,34.57,34.59,34.26,34.26,110000.0,34.57,34.59,34.26,34.26,110000.0
2021-03-03 10:00:00,34.32,34.44,34.17,34.2,208545.0,34.32,34.44,34.17,34.2,208545.0
2021-03-03 10:10:00,34.16,34.23,33.99,34.04,196150.0,34.16,34.23,33.99,34.04,196150.0
2021-03-03 10:20:00,34.04,34.32,33.95,34.27,475200.0,34.04,34.32,33.95,34.27,475200.0
2021-03-03 10:30:00,34.27,34.3,34.1,34.21,284445.0,34.27,34.3,34.1,34.21,284445.0
2021-03-03 10:40:00,34.21,34.24,34.07,34.14,123775.0,34.21,34.24,34.07,34.14,123775.0
2021-03-03 10:50:00,34.14,34.3,34.12,34.28,151905.0,34.14,34.3,34.12,34.28,151905.0
2021-03-03 11:00:00,34.26,34.45,34.25,34.38,183125.0,34.26,34.45,34.25,34.38,183125.0
2021-03-03 11:10:00,34.38,34.43,34.32,34.37,247290.0,34.38,34.43,34.32,34.37,247290.0
2021-03-03 11:20:00,34.37,34.43,34.33,34.4,92285.0,34.37,34.43,34.33,34.4,92285.0
2021-03-03 11:30:00,34.41,34.47,34.29,34.3,60815.0,34.41,34.47,34.29,34.3,60815.0
2021-03-03 11:40:00,34.3,34.32,34.15,34.18,92485.0,34.3,34.32,34.15,34.18,92485.0
2021-03-03 11:50:00,34.18,34.26,34.16,34.18,68595.0,34.18,34.26,34.16,34.18,68595.0
2021-03-03 12:00:00,34.17,34.2,34.14,34.16,65630.0,34.17,34.2,34.14,34.16,65630.0
2021-03-03 12:10:00,34.16,34.25,34.11,34.11,106100.0,34.16,34.25,34.11,34.11,106100.0
2021-03-03 12:20:00,34.11,34.11,33.84,33.92,211470.0,34.11,34.11,33.84,33.92,211470.0
2021-03-03 12:30:00,33.92,33.95,33.83,33.88,132905.0,33.92,33.95,33.83,33.88,132905.0
2021-03-03 12:40:00,33.85,33.9,33.84,33.89,89025.0,33.85,33.9,33.84,33.89,89025.0
2021-03-03 12:50:00,33.9,34.14,33.89,33.89,330935.0,33.9,34.14,33.89,33.89,330935.0
2021-03-03 13:00:00,33.89,33.92,33.77,33.78,90825.0,33.89,33.92,33.77,33.78,90825.0
2021-03-03 13:10:00,33.78,33.93,33.76,33.93,100215.0,33.78,33.93,33.76,33.93,100215.0
2021-03-03 13:20:00,33.94,33.98,33.92,33.92,63835.0,33.94,33.98,33.92,33.92,63835.0
2021-03-03 13:30:00,33.9,33.9,33.81,33.83,68880.0,33.9,33.9,33.81,33.83,68880.0
2021-03-03 13:40:00,33.82,33.88,33.7,33.8,192700.0,33.82,33.88,33.7,33.8,192700.0
2021-03-03 13:50:00,33.8,33.9,33.78,33.81,82195.0,33.8,33.9,33.78,33.81,82195.0
2021-03-03 14:00:00,33.81,33.82,33.72,33.73,113435.0,33.81,33.82,33.72,33.73,113435.0
2021-03-03 14:10:00,33.73,33.79,33.7,33.71,165055.0,33.73,33.79,33.7,33.71,165055.0
2021-03-03 14:20:00,33.74,33.84,33.65,33.8,435225.0,33.74,33.84,33.65,33.8,435225.0
2021-03-03 14:30:00,33.8,33.95,33.77,33.95,112745.0,33.8,33.95,33.77,33.95,112745.0
2021-03-03 14:40:00,33.93,34.01,33.89,33.95,116305.0,33.93,34.01,33.89,33.95,116305.0
2021-03-03 14:50:00,33.97,34.04,33.94,33.99,103220.0,33.97,34.04,33.94,33.99,103220.0
2021-03-03 15:00:00,33.98,33.98,33.88,33.91,161260.0,33.98,33.98,33.88,33.91,161260.0
2021-03-03 15:10:00,33.91,34.22,33.91,34.12,541700.0,33.91,34.22,33.91,34.12,541700.0
2021-03-03 15:20:00,34.1,34.1,33.84,33.95,122735.0,34.1,34.1,33.84,33.95,122735.0
2021-03-03 15:30:00,33.95,34.03,33.94,33.97,265180.0,33.95,34.03,33.94,33.97,265180.0
2021-03-03 15:40:00,33.97,34.1,33.96,34.02,215760.0,33.97,34.1,33.96,34.02,215760.0
2021-03-03 15:50:00,34.05,34.14,33.94,33.98,658945.0,34.05,34.14,33.94,33.98,658945.0
2021-03-04 09:30:00,33.38,33.75,33.2,33.66,488595.0,33.38,33.75,33.2,33.66,488595.0
2021-03-04 09:40:00,33.61,33.68,33.15,33.27,170460.0,33.61,33.68,33.15,33.27,170460.0
2021-03-04 09:50:00,33.27,33.42,33.14,33.25,374445.0,33.27,33.42,33.14,33.25,374445.0
2021-03-04 10:00:00,33.26,33.31,33.08,33.15,484505.0,33.26,33.31,33.08,33.15,484505.0
2021-03-04 10:10:00,33.14,33.18,32.86,32.88,246470.0,33.14,33.18,32.86,32.88,246470.0
2021-03-04 10:20:00,32.88,33.15,32.86,32.94,445305.0,32.88,33.15,32.86,32.94,445305.0
2021-03-04 10:30:00,32.93,33.32,32.92,33.3,454275.0,32.93,33.32,32.92,33.3,454275.0
2021-03-04 10:40:00,33.34,33.34,33.03,33.16,161220.0,33.34,33.34,33.03,33.16,161220.0
2021-03-04 10:50:00,33.16,33.22,32.95,32.96,294215.0,33.16,33.22,32.95,32.96,294215.0
2021-03-04 11:00:00,32.99,33.18,32.96,33.06,153295.0,32.99,33.18,32.96,33.06,153295.0
2021-03-04 11:10:00,33.07,33.14,32.97,33.12,303925.0,33.07,33.14,32.97,33.12,303925.0
2021-03-04 11:20:00,33.11,33.13,32.96,33.01,148390.0,33.11,33.13,32.96,33.01,148390.0
2021-03-04 11:30:00,33.01,33.29,33.01,33.21,372845.0,33.01,33.29,33.01,33.21,372845.0
2021-03-04 11:40:00,33.21,33.41,33.17,33.35,91810.0,33.21,33.41,33.17,33.35,91810.0
2021-03-04 11:50:00,33.39,33.39,33.2,33.2,65340.0,33.39,33.39,33.2,33.2,65340.0
2021-03-04 12:00:00,33.22,33.25,33.07,33.11,92475.0,33.22,33.25,33.07,33.11,92475.0
2021-03-04 12:10:00,33.11,33.14,32.97,32.99,147530.0,33.11,33.14,32.97,32.99,147530.0
2021-03-04 12:20:00,32.99,33.02,32.61,32.66,558170.0,32.99,33.02,32.61,32.66,558170.0
2021-03-04 12:30:00,32.66,32.68,32.43,32.58,229520.0,32.66,32.68,32.43,32.58,229520.0
2021-03-04 12:40:00,32.6,32.65,32.44,32.45,306345.0,32.6,32.65,32.44,32.45,306345.0
2021-03-04 12:50:00,32.41,32.61,32.38,32.57,438195.0,32.41,32.61,32.38,32.57,438195.0
2021-03-04 13:00:00,32.56,32.61,32.38,32.52,153030.0,32.56,32.61,32.38,32.52,153030.0
2021-03-04 13:10:00,32.5,32.54,32.42,32.53,250825.0,32.5,32.54,32.42,32.53,250825.0
2021-03-04 13:20:00,32.53,32.69,32.45,32.67,268705.0,32.53,32.69,32.45,32.67,268705.0
2021-03-04 13:30:00,32.68,32.76,32.62,32.73,354060.0,32.68,32.76,32.62,32.73,354060.0
2021-03-04 13:40:00,32.73,32.79,32.61,32.66,480025.0,32.73,32.79,32.61,32.66,480025.0
2021-03-04 13:50:00,32.63,32.71,32.43,32.52,346670.0,32.63,32.71,32.43,32.52,346670.0
2021-03-04 14:00:00,32.52,32.73,32.52,32.7,214785.0,32.52,32.73,32.52,32.7,214785.0
2021-03-04 14:10:00,32.69,32.69,32.33,32.41,144960.0,32.69,32.69,32.33,32.41,144960.0
2021-03-04 14:20:00,32.44,32.84,32.4,32.77,245860.0,32.44,32.84,32.4,32.77,245860.0
2021-03-04 14:30:00,32.79,32.89,32.69,32.72,149270.0,32.79,32.89,32.69,32.72,149270.0
2021-03-04 14:40:00,32.71,33.01,32.69,32.9,157130.0,32.71,33.01,32.69,32.9,157130.0
2021-03-04 14:50:00,32.9,32.9,32.72,32.77,125735.0,32.9,32.9,32.72,32.77,125735.0
2021-03-04 15:00:00,32.77,32.8,32.57,32.62,129920.0,32.77,32.8,32.57,32.62,129920.0
2021-03-04 15:10:00,32.6,32.7,32.58,32.65,175970.0,32.6,32.7,32.58,32.65,175970.0
2021-03-04 15:20:00,32.65,32.93,32.61,32.86,580425.0,32.65,32.93,32.61,32.86,580425.0
2021-03-04 15:30:00,32.86,32.94,32.59,32.67,208460.0,32.86,32.94,32.59,32.67,208460.0
2021-03-04 15:40:00,32.66,32.86,32.62,32.7,424085.0,32.66,32.86,32.62,32.7,424085.0
2021-03-04 15:50:00,32.72,32.86,32.63,32.78,1026285.0,32.72,32.86,32.63,32.78,1026285.0
2021-03-05 09:30:00,33.06,33.2,32.62,32.63,381265.0,33.06,33.2,32.62,32.63,381265.0
2021-03-05 09:40:00,32.62,32.86,32.61,32.68,128000.0,32.62,32.86,32.61,32.68,128000.0
2021-03-05 09:50:00,32.62,32.72,32.43,32.6,126195.0,32.62,32.72,32.43,32.6,126195.0
2021-03-05 10:00:00,32.66,32.91,32.58,32.8,538875.0,32.66,32.91,32.58,32.8,538875.0
2021-03-05 10:10:00,32.8,32.82,32.44,32.59,60285.0,32.8,32.82,32.44,32.59,60285.0
2021-03-05 10:20:00,32.59,32.64,32.38,32.38,148090.0,32.59,32.64,32.38,32.38,148090.0
2021-03-05 10:30:00,32.43,32.56,32.32,32.49,138670.0,32.43,32.56,32.32,32.49,138670.0
2021-03-05 10:40:00,32.51,32.57,32.39,32.47,74395.0,32.51,32.57,32.39,32.47,74395.0
2021-03-05 10:50:00,32.47,32.65,32.44,32.54,83390.0,32.47,32.65,32.44,32.54,83390.0
2021-03-05 11:00:00,32.54,32.61,32.48,32.48,63685.0,32.54,32.61,32.48,32.48,63685.0
2021-03-05 11:10:00,32.48,32.65,32.34,32.42,306255.0,32.48,32.65,32.34,32.42,306255.0
2021-03-05 11:20:00,32.4,32.4,32.23,32.34,246685.0,32.4,32.4,32.23,32.34,246685.0
2021-03-05 11:30:00,32.36,32.65,32.32,32.59,327395.0,32.36,32.65,32.32,32.59,327395.0
2021-03-05 11:40:00,32.58,32.7,32.44,32.64,80680.0,32.58,32.7,32.44,32.64,80680.0
2021-03-05 11:50:00,32.57,32.69,32.49,32.66,55180.0,32.57,32.69,32.49,32.66,55180.0
2021-03-05 12:00:00,32.67,32.85,32.62,32.77,40880.0,32.67,32.85,32.62,32.77,40880.0
2021-03-05 12:10:00,32.7,32.86,32.67,32.86,34435.0,32.7,32.86,32.67,32.86,34435.0
2021-03-05 12:20:00,32.85,33.02,32.83,33.02,105780.0,32.85,33.02,32.83,33.02,105780.0
2021-03-05 12:30:00,32.99,33.13,32.97,33.13,40470.0,32.99,33.13,32.97,33.13,40470.0
2021-03-05 12:40:00,33.08,33.28,33.08,33.27,38300.0,33.08,33.28,33.08,33.27,38300.0
2021-03-05 12:50:00,33.24,33.24,33.1,33.14,34635.0,33.24,33.24,33.1,33.14,34635.0
2021-03-05 13:00:00,33.16,33.27,33.03,33.21,19025.0,33.16,33.27,33.03,33.21,19025.0
2021-03-05 13:10:00,33.21,33.36,33.16,33.33,25190.0,33.21,33.36,33.16,33.33,25190.0
2021-03-05 13:20:00,33.32,33.49,33.26,33.48,54495.0,33.32,33.49,33.26,33.48,54495.0
2021-03-05 13:30:00,33.49,33.54,33.4,33.54,33395.0,33.49,33.54,33.4,33.54,33395.0
2021-03-05 13:40:00,33.54,33.58,33.45,33.51,43030.0,33.54,33.58,33.45,33.51,43030.0
2021-03-05 13:50:00,33.5,33.54,33.4,33.54,35685.0,33.5,33.54,33.4,33.54,35685.0
2021-03-05 14:00:00,33.54,33.56,33.38,33.47,49795.0,33.54,33.56,33.38,33.47,49795.0
2021-03-05 14:10:00,33.43,33.5,33.41,33.41,33395.0,33.43,33.5,33.41,33.41,33395.0
2021-03-05 14:20:00,33.37,33.53,33.36,33.53,32160.0,33.37,33.53,33.36,33.53,32160.0
2021-03-05 14:30:00,33.54,33.64,33.53,33.57,64870.0,33.54,33.64,33.53,33.57,64870.0
2021-03-05 14:40:00,33.57,33.57,33.43,33.48,65140.0,33.57,33.57,33.43,33.48,65140.0
2021-03-05 14:50:00,33.49,33.57,33.45,33.52,54085.0,33.49,33.57,33.45,33.52,54085.0
2021-03-05 15:00:00,33.54,33.62,33.51,33.52,67600.0,33.54,33.62,33.51,33.52,67600.0
2021-03-05 15:10:00,33.51,33.54,33.42,33.46,51705.0,33.51,33.54,33.42,33.46,51705.0
2021-03-05 15:20:00,33.44,33.55,33.42,33.51,66570.0,33.44,33.55,33.42,33.51,66570.0
2021-03-05 15:30:00,33.52,33.56,33.46,33.51,77825.0,33.52,33.56,33.46,33.51,77825.0
2021-03-05 15:40:00,33.5,33.5,33.37,33.48,108755.0,33.5,33.5,33.37,33.48,108755.0
2021-03-05 15:50:00,33.49,33.55,33.4,33.51,333380.0,33.49,33.55,33.4,33.51,333380.0
2021-03-08 09:30:00,33.59,33.65,33.4,33.62,189705.0,33.59,33.65,33.4,33.62,189705.0
2021-03-08 09:40:00,33.65,33.85,33.58,33.71,131895.0,33.65,33.85,33.58,33.71,131895.0
2021-03-08 09:50:00,33.71,33.84,33.53,33.6,90900.0,33.71,33.84,33.53,33.6,90900.0
2021-03-08 10:00:00,33.72,33.84,33.46,33.82,81130.0,33.72,33.84,33.46,33.82,81130.0
2021-03-08 10:10:00,33.79,34.01,33.78,33.99,185560.0,33.79,34.01,33.78,33.99,185560.0
2021-03-08 10:20:00,33.99,34.1,33.87,34.1,56850.0,33.99,34.1,33.87,34.1,56850.0
2021-03-08 10:30:00,34.08,34.16,33.96,33.96,70985.0,34.08,34.16,33.96,33.96,70985.0
2021-03-08 10:40:00,33.95,34.12,33.94,34.08,87245.0,33.95,34.12,33.94,34.08,87245.0
2021-03-08 10:50:00,34.06,34.08,33.9,33.95,41615.0,34.06,34.08,33.9,33.95,41615.0
2021-03-08 11:00:00,33.94,34.02,33.93,33.97,47235.0,33.94,34.02,33.93,33.97,47235.0
2021-03-08 11:10:00,33.9,33.92,33.79,33.86,92555.0,33.9,33.92,33.79,33.86,92555.0
2021-03-08 11:20:00,33.9,34.08,33.9,33.96,46505.0,33.9,34.08,33.9,33.96,46505.0
2021-03-08 11:30:00,33.89,33.93,33.81,33.91,83100.0,33.89,33.93,33.81,33.91,83100.0
2021-03-08 11:40:00,33.85,33.93,33.85,33.92,72040.0,33.85,33.93,33.85,33.92,72040.0
2021-03-08 11:50:00,33.92,33.92,33.72,33.73,49780.0,33.92,33.92,33.72,33.73,49780.0
2021-03-08 12:00:00,33.72,33.79,33.66,33.79,88815.0,33.72,33.79,33.66,33.79,88815.0
2021-03-08 12:10:00,33.8,33.89,33.66,33.81,348590.0,33.8,33.89,33.66,33.81,348590.0
2021-03-08 12:20:00,33.84,33.95,33.82,33.94,34505.0,33.84,33.95,33.82,33.94,34505.0
2021-03-08 12:30:00,33.93,33.98,33.88,33.95,23345.0,33.93,33.98,33.88,33.95,23345.0
2021-03-08 12:40:00,33.95,34.01,33.93,34.0,43395.0,33.95,34.01,33.93,34.0,43395.0
2021-03-08 12:50:00,34.0,34.06,33.92,33.92,38420.0,34.0,34.06,33.92,33.92,38420.0
2021-03-08 13:00:00,33.9,33.95,33.88,33.91,61910.0,33.9,33.95,33.88,33.91,61910.0
2021-03-08 13:10:00,33.9,33.95,33.86,33.91,35825.0,33.9,33.95,33.86,33.91,35825.0
2021-03-08 13:20:00,33.91,33.93,33.82,33.82,32320.0,33.91,33.93,33.82,33.82,32320.0
2021-03-08 13:30:00,33.85,33.85,33.73,33.74,37250.0,33.85,33.85,33.73,33.74,37250.0
2021-03-08 13:40:00,33.73,33.75,33.59,33.6,49690.0,33.73,33.75,33.59,33.6,49690.0
2021-03-08 13:50:00,33.6,33.61,33.49,33.54,54140.0,33.6,33.61,33.49,33.54,54140.0
2021-03-08 14:00:00,33.53,33.72,33.49,33.63,170260.0,33.53,33.72,33.49,33.63,170260.0
2021-03-08 14:10:00,33.62,33.74,33.62,33.66,60560.0,33.62,33.74,33.62,33.66,60560.0
2021-03-08 14:20:00,33.64,33.75,33.64,33.7,48490.0,33.64,33.75,33.64,33.7,48490.0
2021-03-08 14:30:00,33.72,33.74,33.64,33.69,31950.0,33.72,33.74,33.64,33.69,31950.0
2021-03-08 14:40:00,33.64,33.65,33.42,33.44,61865.0,33.64,33.65,33.42,33.44,61865.0
2021-03-08 14:50:00,33.44,33.51,33.42,33.49,64475.0,33.44,33.51,33.42,33.49,64475.0
2021-03-08 15:00:00,33.49,33.49,33.34,33.39,78005.0,33.49,33.49,33.34,33.39,78005.0
2021-03-08 15:10:00,33.39,33.42,33.23,33.27,94080.0,33.39,33.42,33.23,33.27,94080.0
2021-03-08 15:20:00,33.26,33.36,33.26,33.27,91670.0,33.26,33.36,33.26,33.27,91670.0
2021-03-08 15:30:00,33.27,33.37,33.26,33.33,105380.0,33.27,33.37,33.26,33.33,105380.0
2021-03-08 15:40:00,33.34,33.42,33.22,33.25,307960.0,33.34,33.42,33.22,33.25,307960.0
2021-03-08 15:50:00,33.26,33.36,33.22,33.24,430940.0,33.26,33.36,33.22,33.24,430940.0
2021-03-09 09:30:00,34.14,34.68,34.05,34.59,258580.0,34.14,34.68,34.05,34.59,258580.0
2021-03-09 09:40:00,34.6,34.72,34.54,34.68,75360.0,34.6,34.72,34.54,34.68,75360.0
2021-03-09 09:50:00,34.73,34.82,34.65,34.71,57965.0,34.73,34.82,34.65,34.71,57965.0
2021-03-09 10:00:00,34.7,34.9,34.58,34.78,61130.0,34.7,34.9,34.58,34.78,61130.0
2021-03-09 10:10:00,34.77,34.9,34.71,34.83,75375.0,34.77,34.9,34.71,34.83,75375.0
2021-03-09 10:20:00,34.83,34.85,34.72,34.72,67600.0,34.83,34.85,34.72,34.72,67600.0
2021-03-09 10:30:00,34.74,34.75,34.63,34.75,274590.0,34.74,34.75,34.63,34.75,274590.0
2021-03-09 10:40:00,34.77,34.9,34.75,34.75,43720.0,34.77,34.9,34.75,34.75,43720.0
2021-03-09 10:50:00,34.73,34.75,34.66,34.73,65700.0,34.73,34.75,34.66,34.73,65700.0
2021-03-09 11:00:00,34.74,34.76,34.64,34.72,96755.0,34.74,34.76,34.64,34.72,96755.0
2021-03-09 11:10:00,34.72,34.82,34.67,34.82,44620.0,34.72,34.82,34.67,34.82,44620.0
2021-03-09 11:20:00,34.81,34.9,34.79,34.9,35725.0,34.81,34.9,34.79,34.9,35725.0
2021-03-09 11:30:00,34.92,34.97,34.89,34.9,38790.0,34.92,34.97,34.89,34.9,38790.0
2021-03-09 11:40:00,34.91,34.96,34.86,34.88,15875.0,34.91,34.96,34.86,34.88,15875.0
2021-03-09 11:50:00,34.88,34.94,34.88,34.89,38135.0,34.88,34.94,34.88,34.89,38135.0
2021-03-09 12:00:00,34.85,35.13,34.85,35.12,148000.0,34.85,35.13,34.85,35.12,148000.0
2021-03-09 12:10:00,35.12,35.16,35.1,35.11,39815.0,35.12,35.16,35.1,35.11,39815.0
2021-03-09 12:20:00,35.07,35.15,35.04,35.09,45440.0,35.07,35.15,35.04,35.09,45440.0
2021-03-09 12:30:00,35.08,35.13,35.07,35.11,20605.0,35.08,35.13,35.07,35.11,20605.0
2021-03-09 12:40:00,35.11,35.11,35.04,35.04,56260.0,35.11,35.11,35.04,35.04,56260.0
2021-03-09 12:50:00,35.01,35.01,34.91,34.94,32790.0,35.01,35.01,34.91,34.94,32790.0
2021-03-09 13:00:00,34.94,35.0,34.93,35.0,107415.0,34.94,35.0,34.93,35.0,107415.0
2021-03-09 13:10:00,34.99,35.05,34.94,34.97,33595.0,34.99,35.05,34.94,34.97,33595.0
2021-03-09 13:20:00,34.95,35.0,34.89,34.89,45260.0,34.95,35.0,34.89,34.89,45260.0
2021-03-09 13:30:00,34.89,35.0,34.88,34.96,22575.0,34.89,35.0,34.88,34.96,22575.0
2021-03-09 13:40:00,34.98,35.02,34.96,34.97,27390.0,34.98,35.02,34.96,34.97,27390.0
2021-03-09 13:50:00,34.97,35.06,34.94,35.06,37575.0,34.97,35.06,34.94,35.06,37575.0
2021-03-09 14:00:00,35.06,35.09,35.0,35.02,145335.0,35.06,35.09,35.0,35.02,145335.0
2021-03-09 14:10:00,35.01,35.03,34.93,34.93,60915.0,35.01,35.03,34.93,34.93,60915.0
2021-03-09 14:20:00,34.95,34.99,34.93,34.94,18255.0,34.95,34.99,34.93,34.94,18255.0
2021-03-09 14:30:00,34.95,35.0,34.93,34.97,29160.0,34.95,35.0,34.93,34.97,29160.0
2021-03-09 14:40:00,34.97,35.02,34.96,34.99,31250.0,34.97,35.02,34.96,34.99,31250.0
2021-03-09 14:50:00,34.99,35.07,34.98,34.98,32645.0,34.99,35.07,34.98,34.98,32645.0
2021-03-09 15:00:00,35.0,35.09,34.98,35.09,58490.0,35.0,35.09,34.98,35.09,58490.0
2021-03-09 15:10:00,35.07,35.14,35.07,35.13,43950.0,35.07,35.14,35.07,35.13,43950.0
2021-03-09 15:20:00,35.11,35.17,35.11,35.15,216575.0,35.11,35.17,35.11,35.15,216575.0
2021-03-09 15:30:00,35.15,35.23,35.14,35.19,148875.0,35.15,35.23,35.14,35.19,148875.0
2021-03-09 15:40:00,35.19,35.22,35.12,35.21,285185.0,35.19,35.22,35.12,35.21,285185.0
2021-03-09 15:50:00,35.22,35.24,35.07,35.16,682100.0,35.22,35.24,35.07,35.16,682100.0
2021-03-10 09:30:00,35.91,36.15,35.66,35.87,373075.0,35.91,36.15,35.66,35.87,373075.0
2021-03-10 09:40:00,35.84,35.87,35.72,35.72,72485.0,35.84,35.87,35.72,35.72,72485.0
2021-03-10 09:50:00,35.69,35.82,35.57,35.6,253545.0,35.69,35.82,35.57,35.6,253545.0
2021-03-10 10:00:00,35.62,35.79,35.56,35.58,174315.0,35.62,35.79,35.56,35.58,174315.0
2021-03-10 10:10:00,35.57,35.69,35.54,35.62,167350.0,35.57,35.69,35.54,35.62,167350.0
2021-03-10 10:20:00,35.66,35.68,35.37,35.37,107050.0,35.66,35.68,35.37,35.37,107050.0
2021-03-10 10:30:00,35.36,35.64,35.32,35.36,275230.0,35.36,35.64,35.32,35.36,275230.0
2021-03-10 10:40:00,35.32,35.55,35.29,35.51,68105.0,35.32,35.55,35.29,35.51,68105.0
2021-03-10 10:50:00,35.5,35.57,35.28,35.57,91525.0,35.5,35.57,35.28,35.57,91525.0
2021-03-10 11:00:00,35.54,35.62,35.48,35.49,44075.0,35.54,35.62,35.48,35.49,44075.0
2021-03-10 11:10:00,35.49,35.64,35.49,35.63,62765.0,35.49,35.64,35.49,35.63,62765.0
2021-03-10 11:20:00,35.6,35.63,35.54,35.56,78635.0,35.6,35.63,35.54,35.56,78635.0
2021-03-10 11:30:00,35.55,35.6,35.51,35.54,47730.0,35.55,35.6,35.51,35.54,47730.0
2021-03-10 11:40:00,35.53,35.67,35.51,35.66,46620.0,35.53,35.67,35.51,35.66,46620.0
2021-03-10 11:50:00,35.63,35.71,35.6,35.62,51710.0,35.63,35.71,35.6,35.62,51710.0
2021-03-10 12:00:00,35.62,35.63,35.58,35.61,53815.0,35.62,35.63,35.58,35.61,53815.0
2021-03-10 12:10:00,35.61,35.65,35.57,35.63,59495.0,35.61,35.65,35.57,35.63,59495.0
2021-03-10 12:20:00,35.62,35.64,35.51,35.53,49600.0,35.62,35.64,35.51,35.53,49600.0
2021-03-10 12:30:00,35.52,35.59,35.37,35.4,221230.0,35.52,35.59,35.37,35.4,221230.0
2021-03-10 12:40:00,35.39,35.68,35.38,35.68,154215.0,35.39,35.68,35.38,35.68,154215.0
2021-03-10 12:50:00,35.67,35.72,35.57,35.64,100900.0,35.67,35.72,35.57,35.64,100900.0
2021-03-10 13:00:00,35.63,35.72,35.51,35.72,174640.0,35.63,35.72,35.51,35.72,174640.0
2021-03-10 13:10:00,35.7,35.83,35.7,35.79,277730.0,35.7,35.83,35.7,35.79,277730.0
2021-03-10 13:20:00,35.79,35.87,35.77,35.87,325775.0,35.79,35.87,35.77,35.87,325775.0
2021-03-10 13:30:00,35.87,35.91,35.58,35.7,127925.0,35.87,35.91,35.58,35.7,127925.0
2021-03-10 13:40:00,35.69,35.75,35.61,35.75,143460.0,35.69,35.75,35.61,35.75,143460.0
2021-03-10 13:50:00,35.75,35.78,35.69,35.77,117130.0,35.75,35.78,35.69,35.77,117130.0
2021-03-10 14:00:00,35.75,35.82,35.72,35.75,80895.0,35.75,35.82,35.72,35.75,80895.0
2021-03-10 14:10:00,35.75,35.89,35.75,35.87,53920.0,35.75,35.89,35.75,35.87,53920.0
2021-03-10 14:20:00,35.88,35.89,35.79,35.85,116930.0,35.88,35.89,35.79,35.85,116930.0
2021-03-10 14:30:00,35.86,35.88,35.82,35.85,87510.0,35.86,35.88,35.82,35.85,87510.0
2021-03-10 14:40:00,35.85,36.01,35.84,36.0,149190.0,35.85,36.01,35.84,36.0,149190.0
2021-03-10 14:50:00,36.0,36.05,35.9,36.04,147590.0,36.0,36.05,35.9,36.04,147590.0
2021-03-10 15:00:00,36.03,36.11,36.0,36.11,202685.0,36.03,36.11,36.0,36.11,202685.0
2021-03-10 15:10:00,36.1,36.22,36.09,36.22,121235.0,36.1,36.22,36.09,36.22,121235.0
2021-03-10 15:20:00,36.23,36.25,36.03,36.12,507965.0,36.23,36.25,36.03,36.12,507965.0
2021-03-10 15:30:00,36.11,36.18,36.04,36.14,313670.0,36.11,36.18,36.04,36.14,313670.0
2021-03-10 15:40:00,36.14,36.19,36.07,36.16,211075.0,36.14,36.19,36.07,36.16,211075.0
2021-03-10 15:50:00,36.14,36.22,36.06,36.12,1125365.0,36.14,36.22,36.06,36.12,1125365.0
2021-03-11 09:30:00,36.6,36.72,36.44,36.61,237220.0,36.6,36.72,36.44,36.61,237220.0
2021-03-11 09:40:00,36.63,36.76,36.5,36.54,87880.0,36.63,36.76,36.5,36.54,87880.0
2021-03-11 09:50:00,36.54,36.65,36.46,36.63,63535.0,36.54,36.65,36.46,36.63,63535.0
2021-03-11 10:00:00,36.67,36.83,36.64,36.7,121560.0,36.67,36.83,36.64,36.7,121560.0
2021-03-11 10:10:00,36.73,36.91,36.72,36.78,50880.0,36.73,36.91,36.72,36.78,50880.0
2021-03-11 10:20:00,36.75,36.97,36.74,36.82,131585.0,36.75,36.97,36.74,36.82,131585.0
2021-03-11 10:30:00,36.86,37.06,36.83,37.01,112855.0,36.86,37.06,36.83,37.01,112855.0
2021-03-11 10:40:00,37.04,37.12,37.01,37.09,60500.0,37.04,37.12,37.01,37.09,60500.0
2021-03-11 10:50:00,37.09,37.11,36.96,37.0,70220.0,37.09,37.11,36.96,37.0,70220.0
2021-03-11 11:00:00,37.01,37.09,36.93,37.06,105615.0,37.01,37.09,36.93,37.06,105615.0
2021-03-11 11:10:00,37.04,37.18,37.01,37.15,103095.0,37.04,37.18,37.01,37.15,103095.0
2021-03-11 11:20:00,37.17,37.25,37.16,37.22,144075.0,37.17,37.25,37.16,37.22,144075.0
2021-03-11 11:30:00,37.23,37.39,37.23,37.39,106450.0,37.23,37.39,37.23,37.39,106450.0
2021-03-11 11:40:00,37.39,37.39,37.22,37.25,63765.0,37.39,37.39,37.22,37.25,63765.0
2021-03-11 11:50:00,37.25,37.31,37.22,37.26,243325.0,37.25,37.31,37.22,37.26,243325.0
2021-03-11 12:00:00,37.26,37.34,37.22,37.25,220545.0,37.26,37.34,37.22,37.25,220545.0
2021-03-11 12:10:00,37.26,37.28,37.23,37.25,54840.0,37.26,37.28,37.23,37.25,54840.0
2021-03-11 12:20:00,37.25,37.28,37.15,37.22,60500.0,37.25,37.28,37.15,37.22,60500.0
2021-03-11 12:30:00,37.22,37.24,37.13,37.16,70070.0,37.22,37.24,37.13,37.16,70070.0
2021-03-11 12:40:00,37.14,37.15,37.1,37.12,48730.0,37.14,37.15,37.1,37.12,48730.0
2021-03-11 12:50:00,37.13,37.14,37.03,37.11,33520.0,37.13,37.14,37.03,37.11,33520.0
2021-03-11 13:00:00,37.1,37.25,37.08,37.2,41035.0,37.1,37.25,37.08,37.2,41035.0
2021-03-11 13:10:00,37.18,37.25,37.15,37.21,50215.0,37.18,37.25,37.15,37.21,50215.0
2021-03-11 13:20:00,37.18,37.19,37.01,37.03,48370.0,37.18,37.19,37.01,37.03,48370.0
2021-03-11 13:30:00,37.03,37.23,36.97,37.15,476025.0,37.03,37.23,36.97,37.15,476025.0
2021-03-11 13:40:00,37.19,37.19,37.09,37.15,56985.0,37.19,37.19,37.09,37.15,56985.0
2021-03-11 13:50:00,37.17,37.2,37.11,37.18,48715.0,37.17,37.2,37.11,37.18,48715.0
2021-03-11 14:00:00,37.21,37.34,37.19,37.27,81595.0,37.21,37.34,37.19,37.27,81595.0
2021-03-11 14:10:00,37.27,37.33,37.23,37.29,55530.0,37.27,37.33,37.23,37.29,55530.0
2021-03-11 14:20:00,37.28,37.36,37.28,37.34,64700.0,37.28,37.36,37.28,37.34,64700.0
2021-03-11 14:30:00,37.35,37.43,37.27,37.43,129045.0,37.35,37.43,37.27,37.43,129045.0
2021-03-11 14:40:00,37.44,37.52,37.36,37.36,84970.0,37.44,37.52,37.36,37.36,84970.0
2021-03-11 14:50:00,37.34,37.42,37.34,37.4,66015.0,37.34,37.42,37.34,37.4,66015.0
2021-03-11 15:00:00,37.4,37.42,37.35,37.4,107480.0,37.4,37.42,37.35,37.4,107480.0
2021-03-11 15:10:00,37.38,37.45,37.38,37.44,99730.0,37.38,37.45,37.38,37.44,99730.0
2021-03-11 15:20:00,37.45,37.48,37.36,37.38,322610.0,37.45,37.48,37.36,37.38,322610.0
2021-03-11 15:30:00,37.37,37.37,37.2,37.29,132070.0,37.37,37.37,37.2,37.29,132070.0
2021-03-11 15:40:00,37.29,37.37,37.28,37.35,194345.0,37.29,37.37,37.28,37.35,194345.0
2021-03-11 15:50:00,37.33,37.51,37.2,37.51,1171655.0,37.33,37.51,37.2,37.51,1171655.0
2021-03-12 09:30:00,36.93,37.07,36.68,36.78,286415.0,36.93,37.07,36.68,36.78,286415.0
2021-03-12 09:40:00,36.67,37.16,36.66,37.13,97715.0,36.67,37.16,36.66,37.13,97715.0
2021-03-12 09:50:00,37.17,37.25,37.09,37.14,36985.0,37.17,37.25,37.09,37.14,36985.0
2021-03-12 10:00:00,37.14,37.18,37.0,37.12,108790.0,37.14,37.18,37.0,37.12,108790.0
2021-03-12 10:10:00,37.11,37.21,37.0,37.19,98055.0,37.11,37.21,37.0,37.19,98055.0
2021-03-12 10:20:00,37.18,37.2,37.01,37.14,84390.0,37.18,37.2,37.01,37.14,84390.0
2021-03-12 10:30:00,37.1,37.27,37.1,37.27,62850.0,37.1,37.27,37.1,37.27,62850.0
2021-03-12 10:40:00,37.22,37.27,37.17,37.23,53500.0,37.22,37.27,37.17,37.23,53500.0
2021-03-12 10:50:00,37.2,37.27,37.13,37.23,93555.0,37.2,37.27,37.13,37.23,93555.0
2021-03-12 11:00:00,37.26,37.33,37.18,37.26,52500.0,37.26,37.33,37.18,37.26,52500.0
2021-03-12 11:10:00,37.3,37.33,37.2,37.25,54495.0,37.3,37.33,37.2,37.25,54495.0
2021-03-12 11:20:00,37.24,37.28,37.22,37.26,26075.0,37.24,37.28,37.22,37.26,26075.0
2021-03-12 11:30:00,37.26,37.31,37.19,37.31,33570.0,37.26,37.31,37.19,37.31,33570.0
2021-03-12 11:40:00,37.28,37.31,37.22,37.27,35805.0,37.28,37.31,37.22,37.27,35805.0
2021-03-12 11:50:00,37.28,37.35,37.25,37.31,36405.0,37.28,37.35,37.25,37.31,36405.0
2021-03-12 12:00:00,37.33,37.41,37.3,37.41,46115.0,37.33,37.41,37.3,37.41,46115.0
2021-03-12 12:10:00,37.43,37.45,37.37,37.41,48235.0,37.43,37.45,37.37,37.41,48235.0
2021-03-12 12:20:00,37.4,37.45,37.34,37.39,37530.0,37.4,37.45,37.34,37.39,37530.0
2021-03-12 12:30:00,37.38,37.45,37.38,37.4,45090.0,37.38,37.45,37.38,37.4,45090.0
2021-03-12 12:40:00,37.4,37.43,37.26,37.28,26290.0,37.4,37.43,37.26,37.28,26290.0
2021-03-12 12:50:00,37.26,37.27,37.18,37.27,51460.0,37.26,37.27,37.18,37.27,51460.0
2021-03-12 13:00:00,37.27,37.32,37.24,37.27,36155.0,37.27,37.32,37.24,37.27,36155.0
2021-03-12 13:10:00,37.27,37.28,37.21,37.21,26115.0,37.27,37.28,37.21,37.21,26115.0
2021-03-12 13:20:00,37.26,37.31,37.24,37.27,57980.0,37.26,37.31,37.24,37.27,57980.0
2021-03-12 13:30:00,37.28,37.39,37.24,37.37,101950.0,37.28,37.39,37.24,37.37,101950.0
2021-03-12 13:40:00,37.36,37.42,37.34,37.39,72675.0,37.36,37.42,37.34,37.39,72675.0
2021-03-12 13:50:00,37.41,37.48,37.41,37.42,82440.0,37.41,37.48,37.41,37.42,82440.0
2021-03-12 14:00:00,37.43,37.53,37.4,37.49,154380.0,37.43,37.53,37.4,37.49,154380.0
2021-03-12 14:10:00,37.48,37.48,37.39,37.44,39505.0,37.48,37.48,37.39,37.44,39505.0
2021-03-12 14:20:00,37.42,37.49,37.36,37.45,171730.0,37.42,37.49,37.36,37.45,171730.0
2021-03-12 14:30:00,37.46,37.48,37.39,37.43,38420.0,37.46,37.48,37.39,37.43,38420.0
2021-03-12 14:40:00,37.44,37.55,37.43,37.52,31755.0,37.44,37.55,37.43,37.52,31755.0
2021-03-12 14:50:00,37.5,37.51,37.44,37.5,30840.0,37.5,37.51,37.44,37.5,30840.0
2021-03-12 15:00:00,37.51,37.59,37.45,37.59,106360.0,37.51,37.59,37.45,37.59,106360.0
2021-03-12 15:10:00,37.59,37.71,37.55,37.65,136810.0,37.59,37.71,37.55,37.65,136810.0
2021-03-12 15:20:00,37.65,37.66,37.55,37.56,118655.0,37.65,37.66,37.55,37.56,118655.0
2021-03-12 15:30:00,37.57,37.69,37.57,37.68,90345.0,37.57,37.69,37.57,37.68,90345.0
2021-03-12 15:40:00,37.68,37.78,37.67,37.69,205965.0,37.68,37.78,37.67,37.69,205965.0
2021-03-12 15:50:00,37.64,37.74,37.55,37.68,599950.0,37.64,37.74,37.55,37.68,599950.0
2021-03-15 09:30:00,37.78,37.88,37.68,37.83,281850.0,37.78,37.88,37.68,37.83,281850.0
2021-03-15 09:40:00,37.81,37.82,37.63,37.64,101620.0,37.81,37.82,37.63,37.64,101620.0
2021-03-15 09:50:00,37.67,37.84,37.58,37.84,126825.0,37.67,37.84,37.58,37.84,126825.0
2021-03-15 10:00:00,37.81,37.87,37.71,37.74,78970.0,37.81,37.87,37.71,37.74,78970.0
2021-03-15 10:10:00,37.76,37.84,37.67,37.79,73920.0,37.76,37.84,37.67,37.79,73920.0
2021-03-15 10:20:00,37.81,37.81,37.62,37.67,66345.0,37.81,37.81,37.62,37.67,66345.0
2021-03-15 10:30:00,37.66,37.72,37.59,37.65,75490.0,37.66,37.72,37.59,37.65,75490.0
2021-03-15 10:40:00,37.65,37.78,37.65,37.75,60045.0,37.65,37.78,37.65,37.75,60045.0
2021-03-15 10:50:00,37.77,37.84,37.68,37.84,97190.0,37.77,37.84,37.68,37.84,97190.0
2021-03-15 11:00:00,37.82,37.92,37.79,37.92,71520.0,37.82,37.92,37.79,37.92,71520.0
2021-03-15 11:10:00,37.92,37.93,37.79,37.81,35335.0,37.92,37.93,37.79,37.81,35335.0
2021-03-15 11:20:00,37.82,37.83,37.67,37.71,41995.0,37.82,37.83,37.67,37.71,41995.0
2021-03-15 11:30:00,37.7,37.71,37.61,37.61,48405.0,37.7,37.71,37.61,37.61,48405.0
2021-03-15 11:40:00,37.64,37.72,37.63,37.71,41955.0,37.64,37.72,37.63,37.71,41955.0
2021-03-15 11:50:00,37.67,37.72,37.63,37.72,72310.0,37.67,37.72,37.63,37.72,72310.0
2021-03-15 12:00:00,37.72,37.82,37.71,37.8,39375.0,37.72,37.82,37.71,37.8,39375.0
2021-03-15 12:10:00,37.79,37.88,37.76,37.86,63785.0,37.79,37.88,37.76,37.86,63785.0
2021-03-15 12:20:00,37.85,37.9,37.84,37.89,37050.0,37.85,37.9,37.84,37.89,37050.0
2021-03-15 12:30:00,37.89,37.94,37.87,37.93,44435.0,37.89,37.94,37.87,37.93,44435.0
2021-03-15 12:40:00,37.94,37.98,37.91,37.92,55075.0,37.94,37.98,37.91,37.92,55075.0
2021-03-15 12:50:00,37.91,37.95,37.89,37.93,45390.0,37.91,37.95,37.89,37.93,45390.0
2021-03-15 13:00:00,37.94,38.1,37.92,38.02,211495.0,37.94,38.1,37.92,38.02,211495.0
2021-03-15 13:10:00,38.01,38.03,37.95,37.96,44400.0,38.01,38.03,37.95,37.96,44400.0
2021-03-15 13:20:00,37.97,38.03,37.95,38.03,40965.0,37.97,38.03,37.95,38.03,40965.0
2021-03-15 13:30:00,38.02,38.05,38.0,38.03,48355.0,38.02,38.05,38.0,38.03,48355.0
2021-03-15 13:40:00,38.03,38.07,38.01,38.02,33975.0,38.03,38.07,38.01,38.02,33975.0
2021-03-15 13:50:00,38.04,38.05,37.93,37.93,35210.0,38.04,38.05,37.93,37.93,35210.0
2021-03-15 14:00:00,37.94,38.01,37.91,38.01,45300.0,37.94,38.01,37.91,38.01,45300.0
2021-03-15 14:10:00,38.01,38.06,37.99,38.04,38940.0,38.01,38.06,37.99,38.04,38940.0
2021-03-15 14:20:00,38.01,38.04,37.93,37.95,33505.0,38.01,38.04,37.93,37.95,33505.0
2021-03-15 14:30:00,37.95,38.0,37.94,37.97,40370.0,37.95,38.0,37.94,37.97,40370.0
2021-03-15 14:40:00,37.98,38.02,37.95,38.02,84460.0,37.98,38.02,37.95,38.02,84460.0
2021-03-15 14:50:00,38.02,38.02,37.98,37.99,52015.0,38.02,38.02,37.98,37.99,52015.0
2021-03-15 15:00:00,37.99,38.06,37.97,38.06,69390.0,37.99,38.06,37.97,38.06,69390.0
2021-03-15 15:10:00,38.07,38.07,37.98,37.98,52855.0,38.07,38.07,37.98,37.98,52855.0
2021-03-15 15:20:00,37.99,38.08,37.96,38.04,77740.0,37.99,38.08,37.96,38.04,77740.0
2021-03-15 15:30:00,38.05,38.19,38.03,38.16,82655.0,38.05,38.19,38.03,38.16,82655.0
2021-03-15 15:40:00,38.17,38.27,38.13,38.26,134440.0,38.17,38.27,38.13,38.26,134440.0
2021-03-15 15:50:00,38.27,38.45,38.26,38.37,449420.0,38.27,38.45,38.26,38.37,449420.0
2021-03-16 09:30:00,38.62,38.77,38.31,38.31,469325.0,38.62,38.77,38.31,38.31,469325.0
2021-03-16 09:40:00,38.31,38.47,38.25,38.47,130645.0,38.31,38.47,38.25,38.47,130645.0
2021-03-16 09:50:00,38.4,38.45,38.35,38.44,34055.0,38.4,38.45,38.35,38.44,34055.0
2021-03-16 10:00:00,38.41,38.43,38.13,38.13,270265.0,38.41,38.43,38.13,38.13,270265.0
2021-03-16 10:10:00,38.14,38.26,38.12,38.21,288210.0,38.14,38.26,38.12,38.21,288210.0
2021-03-16 10:20:00,38.22,38.28,38.17,38.26,39420.0,38.22,38.28,38.17,38.26,39420.0
2021-03-16 10:30:00,38.26,38.41,38.24,38.41,184600.0,38.26,38.41,38.24,38.41,184600.0
2021-03-16 10:40:00,38.43,38.46,38.33,38.37,153125.0,38.43,38.46,38.33,38.37,153125.0
2021-03-16 10:50:00,38.35,38.4,38.3,38.31,162430.0,38.35,38.4,38.3,38.31,162430.0
2021-03-16 11:00:00,38.29,38.32,38.14,38.15,52445.0,38.29,38.32,38.14,38.15,52445.0
2021-03-16 11:10:00,38.14,38.19,38.1,38.13,45950.0,38.14,38.19,38.1,38.13,45950.0
2021-03-16 11:20:00,38.13,38.14,38.03,38.03,110865.0,38.13,38.14,38.03,38.03,110865.0
2021-03-16 11:30:00,38.04,38.16,38.02,38.14,87575.0,38.04,38.16,38.02,38.14,87575.0
2021-03-16 11:40:00,38.13,38.19,38.05,38.19,161595.0,38.13,38.19,38.05,38.19,161595.0
2021-03-16 11:50:00,38.18,38.2,38.14,38.14,97835.0,38.18,38.2,38.14,38.14,97835.0
2021-03-16 12:00:00,38.12,38.16,38.07,38.09,779190.0,38.12,38.16,38.07,38.09,779190.0
2021-03-16 12:10:00,38.1,38.11,37.86,37.96,204680.0,38.1,38.11,37.86,37.96,204680.0
2021-03-16 12:20:00,37.97,38.0,37.89,37.9,91680.0,37.97,38.0,37.89,37.9,91680.0
2021-03-16 12:30:00,37.88,37.92,37.76,37.87,139615.0,37.88,37.92,37.76,37.87,139615.0
2021-03-16 12:40:00,37.87,38.01,37.85,38.0,60670.0,37.87,38.01,37.85,38.0,60670.0
2021-03-16 12:50:00,38.0,38.14,37.98,37.98,111020.0,38.0,38.14,37.98,37.98,111020.0
2021-03-16 13:00:00,37.98,38.09,37.96,38.09,59965.0,37.98,38.09,37.96,38.09,59965.0
2021-03-16 13:10:00,38.07,38.14,38.07,38.11,61560.0,38.07,38.14,38.07,38.11,61560.0
2021-03-16 13:20:00,38.13,38.13,38.04,38.08,105415.0,38.13,38.13,38.04,38.08,105415.0
2021-03-16 13:30:00,38.07,38.07,37.92,37.94,103160.0,38.07,38.07,37.92,37.94,103160.0
2021-03-16 13:40:00,37.94,37.95,37.82,37.83,60850.0,37.94,37.95,37.82,37.83,60850.0
2021-03-16 13:50:00,37.83,37.88,37.81,37.86,73000.0,37.83,37.88,37.81,37.86,73000.0
2021-03-16 14:00:00,37.84,37.85,37.75,37.8,169555.0,37.84,37.85,37.75,37.8,169555.0
2021-03-16 14:10:00,37.81,37.88,37.78,37.79,97115.0,37.81,37.88,37.78,37.79,97115.0
2021-03-16 14:20:00,37.79,37.8,37.43,37.52,333810.0,37.79,37.8,37.43,37.52,333810.0
2021-03-16 14:30:00,37.51,37.58,37.42,37.43,112495.0,37.51,37.58,37.42,37.43,112495.0
2021-03-16 14:40:00,37.44,37.63,37.44,37.61,156355.0,37.44,37.63,37.44,37.61,156355.0
2021-03-16 14:50:00,37.63,37.78,37.61,37.74,76915.0,37.63,37.78,37.61,37.74,76915.0
2021-03-16 15:00:00,37.73,37.76,37.66,37.67,83395.0,37.73,37.76,37.66,37.67,83395.0
2021-03-16 15:10:00,37.67,37.79,37.64,37.76,97230.0,37.67,37.79,37.64,37.76,97230.0
2021-03-16 15:20:00,37.77,37.82,37.72,37.76,119620.0,37.77,37.82,37.72,37.76,119620.0
2021-03-16 15:30:00,37.76,37.93,37.75,37.85,93205.0,37.76,37.93,37.75,37.85,93205.0
2021-03-16 15:40:00,37.84,37.92,37.82,37.89,140350.0,37.84,37.92,37.82,37.89,140350.0
2021-03-16 15:50:00,37.89,38.02,37.84,37.94,697580.0,37.89,38.02,37.84,37.94,697580.0
2021-03-17 09:30:00,37.28,37.38,37.13,37.15,251960.0,37.28,37.38,37.13,37.15,251960.0
2021-03-17 09:40:00,37.2,37.61,37.18,37.6,69425.0,37.2,37.61,37.18,37.6,69425.0
2021-03-17 09:50:00,37.59,37.81,37.59,37.75,56625.0,37.59,37.81,37.59,37.75,56625.0
2021-03-17 10:00:00,37.79,37.94,37.73,37.9,61815.0,37.79,37.94,37.73,37.9,61815.0
2021-03-17 10:10:00,37.88,37.93,37.79,37.88,51130.0,37.88,37.93,37.79,37.88,51130.0
2021-03-17 10:20:00,37.87,37.94,37.77,37.89,44355.0,37.87,37.94,37.77,37.89,44355.0
2021-03-17 10:30:00,37.86,37.86,37.65,37.65,47290.0,37.86,37.86,37.65,37.65,47290.0
2021-03-17 10:40:00,37.62,37.64,37.39,37.41,44770.0,37.62,37.64,37.39,37.41,44770.0
2021-03-17 10:50:00,37.42,37.45,37.37,37.45,103195.0,37.42,37.45,37.37,37.45,103195.0
2021-03-17 11:00:00,37.42,37.46,37.22,37.31,56900.0,37.42,37.46,37.22,37.31,56900.0
2021-03-17 11:10:00,37.25,37.29,37.16,37.27,64155.0,37.25,37.29,37.16,37.27,64155.0
2021-03-17 11:20:00,37.29,37.29,37.15,37.19,42145.0,37.29,37.29,37.15,37.19,42145.0
2021-03-17 11:30:00,37.15,37.17,37.0,37.01,96555.0,37.15,37.17,37.0,37.01,96555.0
2021-03-17 11:40:00,37.02,37.03,36.91,37.03,59785.0,37.02,37.03,36.91,37.03,59785.0
2021-03-17 11:50:00,37.02,37.03,36.89,36.89,50945.0,37.02,37.03,36.89,36.89,50945.0
2021-03-17 12:00:00,36.89,36.9,36.78,36.83,89665.0,36.89,36.9,36.78,36.83,89665.0
2021-03-17 12:10:00,36.82,36.92,36.81,36.88,91710.0,36.82,36.92,36.81,36.88,91710.0
2021-03-17 12:20:00,36.89,36.93,36.86,36.88,46690.0,36.89,36.93,36.86,36.88,46690.0
2021-03-17 12:30:00,36.87,36.88,36.79,36.81,71805.0,36.87,36.88,36.79,36.81,71805.0
2021-03-17 12:40:00,36.78,36.81,36.69,36.71,149340.0,36.78,36.81,36.69,36.71,149340.0
2021-03-17 12:50:00,36.72,36.73,36.58,36.61,63680.0,36.72,36.73,36.58,36.61,63680.0
2021-03-17 13:00:00,36.61,36.63,36.54,36.6,85735.0,36.61,36.63,36.54,36.6,85735.0
2021-03-17 13:10:00,36.6,36.64,36.53,36.64,80590.0,36.6,36.64,36.53,36.64,80590.0
2021-03-17 13:20:00,36.62,36.65,36.58,36.58,68580.0,36.62,36.65,36.58,36.58,68580.0
2021-03-17 13:30:00,36.58,36.59,36.52,36.56,73310.0,36.58,36.59,36.52,36.56,73310.0
2021-03-17 13:40:00,36.55,36.57,36.4,36.45,112270.0,36.55,36.57,36.4,36.45,112270.0
2021-03-17 13:50:00,36.44,36.45,36.24,36.28,118590.0,36.44,36.45,36.24,36.28,118590.0
2021-03-17 14:00:00,36.29,36.59,36.27,36.37,148530.0,36.29,36.59,36.27,36.37,148530.0
2021-03-17 14:10:00,36.4,36.71,36.39,36.68,171265.0,36.4,36.71,36.39,36.68,171265.0
2021-03-17 14:20:00,36.69,36.71,36.35,36.36,141505.0,36.69,36.71,36.35,36.36,141505.0
2021-03-17 14:30:00,36.37,36.52,36.32,36.51,90720.0,36.37,36.52,36.32,36.51,90720.0
2021-03-17 14:40:00,36.51,36.66,36.5,36.62,216560.0,36.51,36.66,36.5,36.62,216560.0
2021-03-17 14:50:00,36.61,36.67,36.54,36.66,115810.0,36.61,36.67,36.54,36.66,115810.0
2021-03-17 15:00:00,36.66,36.83,36.58,36.79,140005.0,36.66,36.83,36.58,36.79,140005.0
2021-03-17 15:10:00,36.78,36.79,36.68,36.74,153160.0,36.78,36.79,36.68,36.74,153160.0
2021-03-17 15:20:00,36.75,36.8,36.69,36.72,127565.0,36.75,36.8,36.69,36.72,127565.0
2021-03-17 15:30:00,36.71,36.74,36.63,36.63,182755.0,36.71,36.74,36.63,36.63,182755.0
2021-03-17 15:40:00,36.62,36.73,36.56,36.64,210150.0,36.62,36.73,36.56,36.64,210150.0
2021-03-17 15:50:00,36.61,36.67,36.47,36.52,1041650.0,36.61,36.67,36.47,36.52,1041650.0
2021-03-18 09:30:00,36.04,36.04,35.71,35.8,204495.0,36.04,36.04,35.71,35.8,204495.0
2021-03-18 09:40:00,35.76,35.89,35.71,35.84,63270.0,35.76,35.89,35.71,35.84,63270.0
2021-03-18 09:50:00,35.87,35.96,35.75,35.81,164860.0,35.87,35.96,35.75,35.81,164860.0
2021-03-18 10:00:00,35.76,35.8,35.41,35.53,120415.0,35.76,35.8,35.41,35.53,120415.0
2021-03-18 10:10:00,35.48,35.53,35.4,35.53,61595.0,35.48,35.53,35.4,35.53,61595.0
2021-03-18 10:20:00,35.54,35.59,35.46,35.53,73985.0,35.54,35.59,35.46,35.53,73985.0
2021-03-18 10:30:00,35.51,35.54,35.34,35.49,145510.0,35.51,35.54,35.34,35.49,145510.0
2021-03-18 10:40:00,35.49,35.54,35.39,35.41,172985.0,35.49,35.54,35.39,35.41,172985.0
2021-03-18 10:50:00,35.39,35.62,35.38,35.6,55230.0,35.39,35.62,35.38,35.6,55230.0
2021-03-18 11:00:00,35.61,35.73,35.61,35.64,73060.0,35.61,35.73,35.61,35.64,73060.0
2021-03-18 11:10:00,35.62,35.67,35.56,35.59,81815.0,35.62,35.67,35.56,35.59,81815.0
2021-03-18 11:20:00,35.56,35.72,35.55,35.69,160310.0,35.56,35.72,35.55,35.69,160310.0
2021-03-18 11:30:00,35.7,35.7,35.54,35.56,203560.0,35.7,35.7,35.54,35.56,203560.0
2021-03-18 11:40:00,35.56,35.63,35.53,35.58,44175.0,35.56,35.63,35.53,35.58,44175.0
2021-03-18 11:50:00,35.6,35.61,35.53,35.57,46760.0,35.6,35.61,35.53,35.57,46760.0
2021-03-18 12:00:00,35.56,35.65,35.5,35.58,170970.0,35.56,35.65,35.5,35.58,170970.0
2021-03-18 12:10:00,35.62,35.66,35.59,35.59,84465.0,35.62,35.66,35.59,35.59,84465.0
2021-03-18 12:20:00,35.58,35.62,35.56,35.6,39245.0,35.58,35.62,35.56,35.6,39245.0
2021-03-18 12:30:00,35.61,35.66,35.58,35.63,54875.0,35.61,35.66,35.58,35.63,54875.0
2021-03-18 12:40:00,35.61,35.63,35.54,35.54,68195.0,35.61,35.63,35.54,35.54,68195.0
2021-03-18 12:50:00,35.55,35.55,35.37,35.39,67515.0,35.55,35.55,35.37,35.39,67515.0
2021-03-18 13:00:00,35.39,35.43,35.25,35.26,58425.0,35.39,35.43,35.25,35.26,58425.0
2021-03-18 13:10:00,35.25,35.36,35.25,35.34,35095.0,35.25,35.36,35.25,35.34,35095.0
2021-03-18 13:20:00,35.34,35.4,35.32,35.38,50675.0,35.34,35.4,35.32,35.38,50675.0
2021-03-18 13:30:00,35.39,35.42,35.3,35.42,57620.0,35.39,35.42,35.3,35.42,57620.0
2021-03-18 13:40:00,35.41,35.47,35.4,35.43,71305.0,35.41,35.47,35.4,35.43,71305.0
2021-03-18 13:50:00,35.43,35.5,35.42,35.48,123405.0,35.43,35.5,35.42,35.48,123405.0
2021-03-18 14:00:00,35.48,35.49,35.38,35.4,47720.0,35.48,35.49,35.38,35.4,47720.0
2021-03-18 14:10:00,35.4,35.4,35.23,35.24,62000.0,35.4,35.4,35.23,35.24,62000.0
2021-03-18 14:20:00,35.26,35.28,35.08,35.08,319015.0,35.26,35.28,35.08,35.08,319015.0
2021-03-18 14:30:00,35.07,35.09,34.87,34.92,144210.0,35.07,35.09,34.87,34.92,144210.0
2021-03-18 14:40:00,34.93,34.93,34.74,34.89,133415.0,34.93,34.93,34.74,34.89,133415.0
2021-03-18 14:50:00,34.88,34.88,34.72,34.74,124105.0,34.88,34.88,34.72,34.74,124105.0
2021-03-18 15:00:00,34.74,34.82,34.68,34.81,124055.0,34.74,34.82,34.68,34.81,124055.0
2021-03-18 15:10:00,34.81,34.86,34.73,34.74,97475.0,34.81,34.86,34.73,34.74,97475.0
2021-03-18 15:20:00,34.74,34.81,34.69,34.81,132440.0,34.74,34.81,34.69,34.81,132440.0
2021-03-18 15:30:00,34.82,34.89,34.78,34.8,206040.0,34.82,34.89,34.78,34.8,206040.0
2021-03-18 15:40:00,34.8,34.84,34.71,34.73,258885.0,34.8,34.84,34.71,34.73,258885.0
2021-03-18 15:50:00,34.73,34.74,34.61,34.61,786640.0,34.73,34.74,34.61,34.61,786640.0
2021-03-19 09:30:00,34.64,34.8,34.3,34.65,379020.0,34.64,34.8,34.3,34.65,379020.0
2021-03-19 09:40:00,34.7,34.7,34.45,34.63,67645.0,34.7,34.7,34.45,34.63,67645.0
2021-03-19 09:50:00,34.58,34.62,34.47,34.49,82960.0,34.58,34.62,34.47,34.49,82960.0
2021-03-19 10:00:00,34.47,34.47,34.21,34.21,77770.0,34.47,34.47,34.21,34.21,77770.0
2021-03-19 10:10:00,34.24,34.28,34.19,34.26,67255.0,34.24,34.28,34.19,34.26,67255.0
2021-03-19 10:20:00,34.27,34.51,34.27,34.47,38930.0,34.27,34.51,34.27,34.47,38930.0
2021-03-19 10:30:00,34.48,34.69,34.45,34.69,49870.0,34.48,34.69,34.45,34.69,49870.0
2021-03-19 10:40:00,34.69,34.8,34.67,34.7,29165.0,34.69,34.8,34.67,34.7,29165.0
2021-03-19 10:50:00,34.72,34.88,34.72,34.84,29830.0,34.72,34.88,34.72,34.84,29830.0
2021-03-19 11:00:00,34.83,35.03,34.8,34.99,98570.0,34.83,35.03,34.8,34.99,98570.0
2021-03-19 11:10:00,34.98,34.99,34.85,34.91,70780.0,34.98,34.99,34.85,34.91,70780.0
2021-03-19 11:20:00,34.9,34.93,34.71,34.71,39400.0,34.9,34.93,34.71,34.71,39400.0
2021-03-19 11:30:00,34.75,34.79,34.65,34.73,134050.0,34.75,34.79,34.65,34.73,134050.0
2021-03-19 11:40:00,34.74,34.81,34.72,34.8,15500.0,34.74,34.81,34.72,34.8,15500.0
2021-03-19 11:50:00,34.8,34.92,34.79,34.9,13610.0,34.8,34.92,34.79,34.9,13610.0
2021-03-19 12:00:00,34.92,34.94,34.89,34.93,28610.0,34.92,34.94,34.89,34.93,28610.0
2021-03-19 12:10:00,34.91,34.92,34.84,34.85,29185.0,34.91,34.92,34.84,34.85,29185.0
2021-03-19 12:20:00,34.84,35.06,34.84,35.03,70570.0,34.84,35.06,34.84,35.03,70570.0
2021-03-19 12:30:00,35.03,35.15,35.03,35.12,56130.0,35.03,35.15,35.03,35.12,56130.0
2021-03-19 12:40:00,35.13,35.26,35.13,35.21,37565.0,35.13,35.26,35.13,35.21,37565.0
2021-03-19 12:50:00,35.24,35.24,35.07,35.08,30750.0,35.24,35.24,35.07,35.08,30750.0
2021-03-19 13:00:00,35.07,35.07,34.83,34.85,28595.0,35.07,35.07,34.83,34.85,28595.0
2021-03-19 13:10:00,34.86,35.0,34.86,34.98,43390.0,34.86,35.0,34.86,34.98,43390.0
2021-03-19 13:20:00,34.98,35.02,34.96,35.02,39905.0,34.98,35.02,34.96,35.02,39905.0
2021-03-19 13:30:00,35.0,35.03,34.93,34.99,57850.0,35.0,35.03,34.93,34.99,57850.0
2021-03-19 13:40:00,34.99,35.1,34.99,35.1,42905.0,34.99,35.1,34.99,35.1,42905.0
2021-03-19 13:50:00,35.08,35.18,35.04,35.09,83105.0,35.08,35.18,35.04,35.09,83105.0
2021-03-19 14:00:00,35.08,35.12,35.01,35.01,40650.0,35.08,35.12,35.01,35.01,40650.0
2021-03-19 14:10:00,35.02,35.1,34.96,34.96,39555.0,35.02,35.1,34.96,34.96,39555.0
2021-03-19 14:20:00,34.99,35.1,34.97,35.1,52635.0,34.99,35.1,34.97,35.1,52635.0
2021-03-19 14:30:00,35.1,35.19,35.08,35.13,36565.0,35.1,35.19,35.08,35.13,36565.0
2021-03-19 14:40:00,35.13,35.15,35.05,35.06,28230.0,35.13,35.15,35.05,35.06,28230.0
2021-03-19 14:50:00,35.07,35.07,34.99,35.06,45225.0,35.07,35.07,34.99,35.06,45225.0
2021-03-19 15:00:00,35.07,35.08,35.04,35.08,32585.0,35.07,35.08,35.04,35.08,32585.0
2021-03-19 15:10:00,35.08,35.08,34.96,34.97,61990.0,35.08,35.08,34.96,34.97,61990.0
2021-03-19 15:20:00,34.97,34.97,34.87,34.92,57355.0,34.97,34.97,34.87,34.92,57355.0
2021-03-19 15:30:00,34.93,35.05,34.92,35.0,74230.0,34.93,35.05,34.92,35.0,74230.0
2021-03-19 15:40:00,35.02,35.04,34.97,35.02,279150.0,35.02,35.04,34.97,35.02,279150.0
2021-03-19 15:50:00,35.0,35.0,34.88,34.88,908345.0,35.0,35.0,34.88,34.88,908345.0
2021-03-22 09:30:00,35.37,35.45,34.95,35.28,206015.0,35.37,35.45,34.95,35.28,206015.0
2021-03-22 09:40:00,35.26,35.34,35.2,35.29,71795.0,35.26,35.34,35.2,35.29,71795.0
2021-03-22 09:50:00,35.26,35.42,35.25,35.38,46625.0,35.26,35.42,35.25,35.38,46625.0
2021-03-22 10:00:00,35.37,35.53,35.37,35.45,65480.0,35.37,35.53,35.37,35.45,65480.0
2021-03-22 10:10:00,35.42,35.6,35.42,35.54,39045.0,35.42,35.6,35.42,35.54,39045.0
2021-03-22 10:20:00,35.57,35.63,35.43,35.45,44980.0,35.57,35.63,35.43,35.45,44980.0
2021-03-22 10:30:00,35.45,35.47,35.39,35.46,31535.0,35.45,35.47,35.39,35.46,31535.0
2021-03-22 10:40:00,35.47,35.54,35.45,35.51,62275.0,35.47,35.54,35.45,35.51,62275.0
2021-03-22 10:50:00,35.51,35.59,35.49,35.51,45545.0,35.51,35.59,35.49,35.51,45545.0
2021-03-22 11:00:00,35.53,35.67,35.49,35.66,73975.0,35.53,35.67,35.49,35.66,73975.0
2021-03-22 11:10:00,35.67,35.75,35.64,35.74,58925.0,35.67,35.75,35.64,35.74,58925.0
2021-03-22 11:20:00,35.76,35.82,35.74,35.77,27540.0,35.76,35.82,35.74,35.77,27540.0
2021-03-22 11:30:00,35.78,35.79,35.64,35.65,37660.0,35.78,35.79,35.64,35.65,37660.0
2021-03-22 11:40:00,35.66,35.66,35.47,35.62,31320.0,35.66,35.66,35.47,35.62,31320.0
2021-03-22 11:50:00,35.63,35.65,35.54,35.54,27110.0,35.63,35.65,35.54,35.54,27110.0
2021-03-22 12:00:00,35.55,35.56,35.52,35.55,38105.0,35.55,35.56,35.52,35.55,38105.0
2021-03-22 12:10:00,35.56,35.64,35.55,35.61,21215.0,35.56,35.64,35.55,35.61,21215.0
2021-03-22 12:20:00,35.61,35.7,35.61,35.66,57730.0,35.61,35.7,35.61,35.66,57730.0
2021-03-22 12:30:00,35.66,35.67,35.57,35.58,46815.0,35.66,35.67,35.57,35.58,46815.0
2021-03-22 12:40:00,35.58,35.69,35.58,35.66,29105.0,35.58,35.69,35.58,35.66,29105.0
2021-03-22 12:50:00,35.67,35.68,35.61,35.66,16640.0,35.67,35.68,35.61,35.66,16640.0
2021-03-22 13:00:00,35.69,35.69,35.57,35.57,23300.0,35.69,35.69,35.57,35.57,23300.0
2021-03-22 13:10:00,35.57,35.58,35.52,35.54,35710.0,35.57,35.58,35.52,35.54,35710.0
2021-03-22 13:20:00,35.56,35.56,35.51,35.51,32180.0,35.56,35.56,35.51,35.51,32180.0
2021-03-22 13:30:00,35.53,35.64,35.52,35.64,25180.0,35.53,35.64,35.52,35.64,25180.0
2021-03-22 13:40:00,35.66,35.74,35.65,35.73,17445.0,35.66,35.74,35.65,35.73,17445.0
2021-03-22 13:50:00,35.73,35.76,35.72,35.76,16410.0,35.73,35.76,35.72,35.76,16410.0
2021-03-22 14:00:00,35.76,35.77,35.71,35.74,22175.0,35.76,35.77,35.71,35.74,22175.0
2021-03-22 14:10:00,35.73,35.8,35.72,35.72,23705.0,35.73,35.8,35.72,35.72,23705.0
2021-03-22 14:20:00,35.73,35.77,35.71,35.76,17150.0,35.73,35.77,35.71,35.76,17150.0
2021-03-22 14:30:00,35.78,35.79,35.73,35.75,19085.0,35.78,35.79,35.73,35.75,19085.0
2021-03-22 14:40:00,35.74,35.79,35.74,35.76,42830.0,35.74,35.79,35.74,35.76,42830.0
2021-03-22 14:50:00,35.74,35.89,35.74,35.89,34185.0,35.74,35.89,35.74,35.89,34185.0
2021-03-22 15:00:00,35.89,35.92,35.84,35.87,37610.0,35.89,35.92,35.84,35.87,37610.0
2021-03-22 15:10:00,35.85,35.89,35.72,35.72,57640.0,35.85,35.89,35.72,35.72,57640.0
2021-03-22 15:20:00,35.74,35.75,35.7,35.72,56860.0,35.74,35.75,35.7,35.72,56860.0
2021-03-22 15:30:00,35.71,35.79,35.7,35.73,85260.0,35.71,35.79,35.7,35.73,85260.0
2021-03-22 15:40:00,35.72,35.81,35.72,35.8,159530.0,35.72,35.81,35.72,35.8,159530.0
2021-03-22 15:50:00,35.79,35.91,35.77,35.83,560270.0,35.79,35.91,35.77,35.83,560270.0
2021-03-23 09:30:00,35.66,35.78,35.42,35.61,157685.0,35.66,35.78,35.42,35.61,157685.0
2021-03-23 09:40:00,35.64,35.68,35.4,35.47,20915.0,35.64,35.68,35.4,35.47,20915.0
2021-03-23 09:50:00,35.53,35.53,35.27,35.41,52895.0,35.53,35.53,35.27,35.41,52895.0
2021-03-23 10:00:00,35.36,35.48,35.35,35.46,48255.0,35.36,35.48,35.35,35.46,48255.0
2021-03-23 10:10:00,35.46,35.55,35.44,35.5,46610.0,35.46,35.55,35.44,35.5,46610.0
2021-03-23 10:20:00,35.51,35.56,35.48,35.55,21175.0,35.51,35.56,35.48,35.55,21175.0
2021-03-23 10:30:00,35.53,35.53,35.33,35.33,60985.0,35.53,35.53,35.33,35.33,60985.0
2021-03-23 10:40:00,35.35,35.42,35.3,35.42,25120.0,35.35,35.42,35.3,35.42,25120.0
2021-03-23 10:50:00,35.41,35.56,35.41,35.51,28500.0,35.41,35.56,35.41,35.51,28500.0
2021-03-23 11:00:00,35.51,35.72,35.51,35.72,52700.0,35.51,35.72,35.51,35.72,52700.0
2021-03-23 11:10:00,35.73,35.82,35.72,35.82,39645.0,35.73,35.82,35.72,35.82,39645.0
2021-03-23 11:20:00,35.82,35.83,35.65,35.65,44925.0,35.82,35.83,35.65,35.65,44925.0
2021-03-23 11:30:00,35.68,35.7,35.52,35.53,37500.0,35.68,35.7,35.52,35.53,37500.0
2021-03-23 11:40:00,35.56,35.57,35.46,35.46,13515.0,35.56,35.57,35.46,35.46,13515.0
2021-03-23 11:50:00,35.48,35.5,35.43,35.43,28835.0,35.48,35.5,35.43,35.43,28835.0
2021-03-23 12:00:00,35.43,35.53,35.34,35.47,41515.0,35.43,35.53,35.34,35.47,41515.0
2021-03-23 12:10:00,35.5,35.5,35.38,35.45,13860.0,35.5,35.5,35.38,35.45,13860.0
2021-03-23 12:20:00,35.49,35.56,35.45,35.51,38930.0,35.49,35.56,35.45,35.51,38930.0
2021-03-23 12:30:00,35.49,35.49,35.41,35.46,13875.0,35.49,35.49,35.41,35.46,13875.0
2021-03-23 12:40:00,35.46,35.47,35.41,35.42,24000.0,35.46,35.47,35.41,35.42,24000.0
2021-03-23 12:50:00,35.4,35.51,35.4,35.5,28675.0,35.4,35.51,35.4,35.5,28675.0
2021-03-23 13:00:00,35.49,35.54,35.45,35.54,24000.0,35.49,35.54,35.45,35.54,24000.0
2021-03-23 13:10:00,35.55,35.62,35.53,35.55,25565.0,35.55,35.62,35.53,35.55,25565.0
2021-03-23 13:20:00,35.55,35.55,35.43,35.46,26245.0,35.55,35.55,35.43,35.46,26245.0
2021-03-23 13:30:00,35.48,35.48,35.29,35.29,30380.0,35.48,35.48,35.29,35.29,30380.0
2021-03-23 13:40:00,35.32,35.33,35.27,35.33,25925.0,35.32,35.33,35.27,35.33,25925.0
2021-03-23 13:50:00,35.32,35.38,35.29,35.35,27805.0,35.32,35.38,35.29,35.35,27805.0
2021-03-23 14:00:00,35.33,35.37,35.32,35.36,16730.0,35.33,35.37,35.32,35.36,16730.0
2021-03-23 14:10:00,35.39,35.46,35.37,35.42,29360.0,35.39,35.46,35.37,35.42,29360.0
2021-03-23 14:20:00,35.42,35.44,35.35,35.39,29870.0,35.42,35.44,35.35,35.39,29870.0
2021-03-23 14:30:00,35.38,35.41,35.3,35.32,40995.0,35.38,35.41,35.3,35.32,40995.0
2021-03-23 14:40:00,35.32,35.33,35.22,35.22,49420.0,35.32,35.33,35.22,35.22,49420.0
2021-03-23 14:50:00,35.21,35.21,35.11,35.11,55380.0,35.21,35.21,35.11,35.11,55380.0
2021-03-23 15:00:00,35.1,35.16,35.05,35.05,72385.0,35.1,35.16,35.05,35.05,72385.0
2021-03-23 15:10:00,35.06,35.06,34.91,34.97,109610.0,35.06,35.06,34.91,34.97,109610.0
2021-03-23 15:20:00,34.97,35.05,34.87,35.0,322655.0,34.97,35.05,34.87,35.0,322655.0
2021-03-23 15:30:00,35.01,35.11,34.97,35.05,188105.0,35.01,35.11,34.97,35.05,188105.0
2021-03-23 15:40:00,35.05,35.17,35.01,35.12,214915.0,35.05,35.17,35.01,35.12,214915.0
2021-03-23 15:50:00,35.11,35.22,35.02,35.2,605790.0,35.11,35.22,35.02,35.2,605790.0
2021-03-24 09:30:00,35.21,35.49,34.92,34.98,115585.0,35.21,35.49,34.92,34.98,115585.0
2021-03-24 09:40:00,34.95,35.07,34.88,34.9,53070.0,34.95,35.07,34.88,34.9,53070.0
2021-03-24 09:50:00,34.91,34.92,34.63,34.66,80920.0,34.91,34.92,34.63,34.66,80920.0
2021-03-24 10:00:00,34.63,34.81,34.6,34.75,35100.0,34.63,34.81,34.6,34.75,35100.0
2021-03-24 10:10:00,34.73,34.73,34.57,34.61,74090.0,34.73,34.73,34.57,34.61,74090.0
2021-03-24 10:20:00,34.64,34.77,34.64,34.76,15455.0,34.64,34.77,34.64,34.76,15455.0
2021-03-24 10:30:00,34.75,34.85,34.73,34.79,16665.0,34.75,34.85,34.73,34.79,16665.0
2021-03-24 10:40:00,34.84,34.86,34.77,34.77,29570.0,34.84,34.86,34.77,34.77,29570.0
2021-03-24 10:50:00,34.78,34.9,34.76,34.85,53185.0,34.78,34.9,34.76,34.85,53185.0
2021-03-24 11:00:00,34.86,34.91,34.76,34.78,38460.0,34.86,34.91,34.76,34.78,38460.0
2021-03-24 11:10:00,34.76,34.83,34.67,34.67,39960.0,34.76,34.83,34.67,34.67,39960.0
2021-03-24 11:20:00,34.68,34.74,34.63,34.66,38360.0,34.68,34.74,34.63,34.66,38360.0
2021-03-24 11:30:00,34.65,34.67,34.47,34.5,49560.0,34.65,34.67,34.47,34.5,49560.0
2021-03-24 11:40:00,34.49,34.52,34.43,34.45,36255.0,34.49,34.52,34.43,34.45,36255.0
2021-03-24 11:50:00,34.44,34.44,34.28,34.32,45505.0,34.44,34.44,34.28,34.32,45505.0
2021-03-24 12:00:00,34.31,34.41,34.3,34.39,62445.0,34.31,34.41,34.3,34.39,62445.0
2021-03-24 12:10:00,34.38,34.44,34.34,34.36,81005.0,34.38,34.44,34.34,34.36,81005.0
2021-03-24 12:20:00,34.37,34.4,34.3,34.37,21075.0,34.37,34.4,34.3,34.37,21075.0
2021-03-24 12:30:00,34.37,34.4,34.33,34.38,32275.0,34.37,34.4,34.33,34.38,32275.0
2021-03-24 12:40:00,34.38,34.46,34.34,34.36,32770.0,34.38,34.46,34.34,34.36,32770.0
2021-03-24 12:50:00,34.36,34.36,34.2,34.24,89780.0,34.36,34.36,34.2,34.24,89780.0
2021-03-24 13:00:00,34.24,34.27,34.18,34.21,44225.0,34.24,34.27,34.18,34.21,44225.0
2021-03-24 13:10:00,34.21,34.22,34.1,34.17,46150.0,34.21,34.22,34.1,34.17,46150.0
2021-03-24 13:20:00,34.17,34.27,34.17,34.24,59130.0,34.17,34.27,34.17,34.24,59130.0
2021-03-24 13:30:00,34.23,34.34,34.23,34.31,42015.0,34.23,34.34,34.23,34.31,42015.0
2021-03-24 13:40:00,34.31,34.33,34.19,34.33,54775.0,34.31,34.33,34.19,34.33,54775.0
2021-03-24 13:50:00,34.34,34.39,34.32,34.37,31590.0,34.34,34.39,34.32,34.37,31590.0
2021-03-24 14:00:00,34.36,34.36,34.3,34.35,33665.0,34.36,34.36,34.3,34.35,33665.0
2021-03-24 14:10:00,34.35,34.38,34.32,34.34,22600.0,34.35,34.38,34.32,34.34,22600.0
2021-03-24 14:20:00,34.35,34.35,34.25,34.27,56720.0,34.35,34.35,34.25,34.27,56720.0
2021-03-24 14:30:00,34.21,34.29,34.19,34.28,41655.0,34.21,34.29,34.19,34.28,41655.0
2021-03-24 14:40:00,34.29,34.32,34.21,34.32,34780.0,34.29,34.32,34.21,34.32,34780.0
2021-03-24 14:50:00,34.32,34.36,34.22,34.27,39015.0,34.32,34.36,34.22,34.27,39015.0
2021-03-24 15:00:00,34.27,34.29,34.23,34.26,35750.0,34.27,34.29,34.23,34.26,35750.0
2021-03-24 15:10:00,34.25,34.35,34.21,34.35,55115.0,34.25,34.35,34.21,34.35,55115.0
2021-03-24 15:20:00,34.34,34.34,34.25,34.27,39790.0,34.34,34.34,34.25,34.27,39790.0
2021-03-24 15:30:00,34.26,34.28,34.23,34.25,53870.0,34.26,34.28,34.23,34.25,53870.0
2021-03-24 15:40:00,34.23,34.34,34.23,34.33,123395.0,34.23,34.34,34.23,34.33,123395.0
2021-03-24 15:50:00,34.35,34.39,34.26,34.26,483720.0,34.35,34.39,34.26,34.26,483720.0
2021-03-25 09:30:00,33.81,33.82,33.49,33.71,278385.0,33.81,33.82,33.49,33.71,278385.0
2021-03-25 09:40:00,33.75,33.87,33.63,33.73,107120.0,33.75,33.87,33.63,33.73,107120.0
2021-03-25 09:50:00,33.69,33.76,33.59,33.75,127745.0,33.69,33.76,33.59,33.75,127745.0
2021-03-25 10:00:00,33.71,34.09,33.66,34.04,74310.0,33.71,34.09,33.66,34.04,74310.0
2021-03-25 10:10:00,34.04,34.11,33.96,34.06,74640.0,34.04,34.11,33.96,34.06,74640.0
2021-03-25 10:20:00,34.06,34.14,33.97,33.98,62605.0,34.06,34.14,33.97,33.98,62605.0
2021-03-25 10:30:00,33.98,33.98,33.78,33.94,54205.0,33.98,33.98,33.78,33.94,54205.0
2021-03-25 10:40:00,33.91,33.95,33.67,33.67,73415.0,33.91,33.95,33.67,33.67,73415.0
2021-03-25 10:50:00,33.65,33.66,33.48,33.49,102130.0,33.65,33.66,33.48,33.49,102130.0
2021-03-25 11:00:00,33.49,33.61,33.47,33.47,122860.0,33.49,33.61,33.47,33.47,122860.0
2021-03-25 11:10:00,33.47,33.6,33.42,33.53,72665.0,33.47,33.6,33.42,33.53,72665.0
2021-03-25 11:20:00,33.55,33.64,33.45,33.64,58430.0,33.55,33.64,33.45,33.64,58430.0
2021-03-25 11:30:00,33.64,33.9,33.64,33.9,125180.0,33.64,33.9,33.64,33.9,125180.0
2021-03-25 11:40:00,33.88,33.9,33.69,33.69,49160.0,33.88,33.9,33.69,33.69,49160.0
2021-03-25 11:50:00,33.69,33.93,33.66,33.93,32500.0,33.69,33.93,33.66,33.93,32500.0
2021-03-25 12:00:00,33.95,34.1,33.92,34.01,37645.0,33.95,34.1,33.92,34.01,37645.0
2021-03-25 12:10:00,34.03,34.09,33.97,34.08,23500.0,34.03,34.09,33.97,34.08,23500.0
2021-03-25 12:20:00,34.09,34.21,34.07,34.19,76250.0,34.09,34.21,34.07,34.19,76250.0
2021-03-25 12:30:00,34.18,34.18,34.03,34.05,29620.0,34.18,34.18,34.03,34.05,29620.0
2021-03-25 12:40:00,34.05,34.08,34.01,34.05,77500.0,34.05,34.08,34.01,34.05,77500.0
2021-03-25 12:50:00,34.05,34.05,33.97,34.03,29095.0,34.05,34.05,33.97,34.03,29095.0
2021-03-25 13:00:00,34.01,34.02,33.89,33.98,21615.0,34.01,34.02,33.89,33.98,21615.0
2021-03-25 13:10:00,34.01,34.08,34.01,34.02,58810.0,34.01,34.08,34.01,34.02,58810.0
2021-03-25 13:20:00,34.03,34.04,33.93,33.95,39710.0,34.03,34.04,33.93,33.95,39710.0
2021-03-25 13:30:00,33.93,34.01,33.9,33.95,44015.0,33.93,34.01,33.9,33.95,44015.0
2021-03-25 13:40:00,33.94,34.02,33.9,33.9,32045.0,33.94,34.02,33.9,33.9,32045.0
2021-03-25 13:50:00,33.92,33.93,33.87,33.87,71440.0,33.92,33.93,33.87,33.87,71440.0
2021-03-25 14:00:00,33.88,33.9,33.79,33.8,43350.0,33.88,33.9,33.79,33.8,43350.0
2021-03-25 14:10:00,33.78,33.87,33.75,33.86,36890.0,33.78,33.87,33.75,33.86,36890.0
2021-03-25 14:20:00,33.86,33.88,33.81,33.84,32760.0,33.86,33.88,33.81,33.84,32760.0
2021-03-25 14:30:00,33.85,34.01,33.82,34.0,32625.0,33.85,34.01,33.82,34.0,32625.0
2021-03-25 14:40:00,34.01,34.14,34.01,34.11,32680.0,34.01,34.14,34.01,34.11,32680.0
2021-03-25 14:50:00,34.11,34.19,34.09,34.17,47500.0,34.11,34.19,34.09,34.17,47500.0
2021-03-25 15:00:00,34.18,34.29,34.18,34.21,50160.0,34.18,34.29,34.18,34.21,50160.0
2021-03-25 15:10:00,34.22,34.28,34.18,34.27,32680.0,34.22,34.28,34.18,34.27,32680.0
2021-03-25 15:20:00,34.28,34.29,34.18,34.22,45865.0,34.28,34.29,34.18,34.22,45865.0
2021-03-25 15:30:00,34.23,34.28,34.18,34.22,48500.0,34.23,34.28,34.18,34.22,48500.0
2021-03-25 15:40:00,34.23,34.3,34.22,34.29,78830.0,34.23,34.3,34.22,34.29,78830.0
2021-03-25 15:50:00,34.3,34.36,34.2,34.25,271945.0,34.3,34.36,34.2,34.25,271945.0
2021-03-26 09:30:00,34.31,34.48,34.08,34.32,72395.0,34.31,34.48,34.08,34.32,72395.0
2021-03-26 09:40:00,34.31,34.4,34.25,34.39,23535.0,34.31,34.4,34.25,34.39,23535.0
2021-03-26 09:50:00,34.43,34.57,34.36,34.54,58610.0,34.43,34.57,34.36,34.54,58610.0
2021-03-26 10:00:00,34.57,34.76,34.51,34.72,58960.0,34.57,34.76,34.51,34.72,58960.0
2021-03-26 10:10:00,34.75,34.82,34.69,34.74,56710.0,34.75,34.82,34.69,34.74,56710.0
2021-03-26 10:20:00,34.77,34.85,34.7,34.85,48735.0,34.77,34.85,34.7,34.85,48735.0
2021-03-26 10:30:00,34.85,34.99,34.83,34.98,44310.0,34.85,34.99,34.83,34.98,44310.0
2021-03-26 10:40:00,34.97,34.98,34.81,34.81,29705.0,34.97,34.98,34.81,34.81,29705.0
2021-03-26 10:50:00,34.84,34.9,34.81,34.81,48045.0,34.84,34.9,34.81,34.81,48045.0
2021-03-26 11:00:00,34.81,34.84,34.69,34.69,13430.0,34.81,34.84,34.69,34.69,13430.0
2021-03-26 11:10:00,34.67,34.67,34.52,34.58,28680.0,34.67,34.67,34.52,34.58,28680.0
2021-03-26 11:20:00,34.56,34.56,34.46,34.5,58890.0,34.56,34.56,34.46,34.5,58890.0
2021-03-26 11:30:00,34.51,34.69,34.47,34.67,28750.0,34.51,34.69,34.47,34.67,28750.0
2021-03-26 11:40:00,34.66,34.78,34.64,34.65,32990.0,34.66,34.78,34.64,34.65,32990.0
2021-03-26 11:50:00,34.65,34.74,34.65,34.72,34365.0,34.65,34.74,34.65,34.72,34365.0
2021-03-26 12:00:00,34.76,34.79,34.68,34.77,63200.0,34.76,34.79,34.68,34.77,63200.0
2021-03-26 12:10:00,34.79,34.91,34.79,34.89,54940.0,34.79,34.91,34.79,34.89,54940.0
2021-03-26 12:20:00,34.89,35.03,34.87,35.0,54550.0,34.89,35.03,34.87,35.0,54550.0
2021-03-26 12:30:00,35.01,35.14,34.98,35.13,84760.0,35.01,35.14,34.98,35.13,84760.0
2021-03-26 12:40:00,35.15,35.15,35.05,35.11,53000.0,35.15,35.15,35.05,35.11,53000.0
2021-03-26 12:50:00,35.12,35.13,34.96,34.99,34835.0,35.12,35.13,34.96,34.99,34835.0
2021-03-26 13:00:00,35.01,35.13,35.0,35.13,54460.0,35.01,35.13,35.0,35.13,54460.0
2021-03-26 13:10:00,35.15,35.18,35.11,35.18,69735.0,35.15,35.18,35.11,35.18,69735.0
2021-03-26 13:20:00,35.16,35.34,35.14,35.31,81720.0,35.16,35.34,35.14,35.31,81720.0
2021-03-26 13:30:00,35.34,35.35,35.22,35.28,75595.0,35.34,35.35,35.22,35.28,75595.0
2021-03-26 13:40:00,35.29,35.29,35.15,35.19,134135.0,35.29,35.29,35.15,35.19,134135.0
2021-03-26 13:50:00,35.19,35.38,35.19,35.35,121000.0,35.19,35.38,35.19,35.35,121000.0
2021-03-26 14:00:00,35.39,35.47,35.29,35.3,130025.0,35.39,35.47,35.29,35.3,130025.0
2021-03-26 14:10:00,35.3,35.31,35.21,35.31,125310.0,35.3,35.31,35.21,35.31,125310.0
2021-03-26 14:20:00,35.3,35.57,35.29,35.54,268855.0,35.3,35.57,35.29,35.54,268855.0
2021-03-26 14:30:00,35.55,35.56,35.36,35.5,215915.0,35.55,35.56,35.36,35.5,215915.0
2021-03-26 14:40:00,35.51,35.53,35.26,35.26,131810.0,35.51,35.53,35.26,35.26,131810.0
2021-03-26 14:50:00,35.27,35.65,35.25,35.65,195190.0,35.27,35.65,35.25,35.65,195190.0
2021-03-26 15:00:00,35.64,35.68,35.6,35.62,180855.0,35.64,35.68,35.6,35.62,180855.0
2021-03-26 15:10:00,35.64,35.83,35.64,35.83,350730.0,35.64,35.83,35.64,35.83,350730.0
2021-03-26 15:20:00,35.81,35.89,35.71,35.8,130060.0,35.81,35.89,35.71,35.8,130060.0
2021-03-26 15:30:00,35.79,36.0,35.78,36.0,379725.0,35.79,36.0,35.78,36.0,379725.0
2021-03-26 15:40:00,35.99,36.26,35.98,36.24,709520.0,35.99,36.26,35.98,36.24,709520.0
2021-03-26 15:50:00,36.23,36.62,36.18,36.58,1906730.0,36.23,36.62,36.18,36.58,1906730.0
2021-03-29 09:30:00,36.32,36.78,36.26,36.78,301085.0,36.32,36.78,36.26,36.78,301085.0
2021-03-29 09:40:00,36.78,36.78,36.31,36.75,168235.0,36.78,36.78,36.31,36.75,168235.0
2021-03-29 09:50:00,36.76,36.76,36.25,36.25,216380.0,36.76,36.76,36.25,36.25,216380.0
2021-03-29 10:00:00,36.28,36.61,36.24,36.48,117585.0,36.28,36.61,36.24,36.48,117585.0
2021-03-29 10:10:00,36.48,36.69,36.43,36.65,48545.0,36.48,36.69,36.43,36.65,48545.0
2021-03-29 10:20:00,36.67,36.73,36.45,36.45,68580.0,36.67,36.73,36.45,36.45,68580.0
2021-03-29 10:30:00,36.48,36.83,36.43,36.78,96530.0,36.48,36.83,36.43,36.78,96530.0
2021-03-29 10:40:00,36.74,36.9,36.73,36.76,65660.0,36.74,36.9,36.73,36.76,65660.0
2021-03-29 10:50:00,36.72,36.79,36.64,36.77,90700.0,36.72,36.79,36.64,36.77,90700.0
2021-03-29 11:00:00,36.75,36.95,36.69,36.95,124800.0,36.75,36.95,36.69,36.95,124800.0
2021-03-29 11:10:00,36.99,37.07,36.88,36.93,140555.0,36.99,37.07,36.88,36.93,140555.0
2021-03-29 11:20:00,36.88,37.15,36.88,37.06,104400.0,36.88,37.15,36.88,37.06,104400.0
2021-03-29 11:30:00,37.08,37.14,37.02,37.02,99325.0,37.08,37.14,37.02,37.02,99325.0
2021-03-29 11:40:00,37.07,37.16,37.03,37.1,102540.0,37.07,37.16,37.03,37.1,102540.0
2021-03-29 11:50:00,37.09,37.27,37.06,37.16,114870.0,37.09,37.27,37.06,37.16,114870.0
2021-03-29 12:00:00,37.19,37.21,36.94,36.96,122955.0,37.19,37.21,36.94,36.96,122955.0
2021-03-29 12:10:00,36.95,37.0,36.85,36.96,124975.0,36.95,37.0,36.85,36.96,124975.0
2021-03-29 12:20:00,36.95,37.0,36.87,37.0,110660.0,36.95,37.0,36.87,37.0,110660.0
2021-03-29 12:30:00,37.0,37.03,36.97,37.01,73465.0,37.0,37.03,36.97,37.01,73465.0
2021-03-29 12:40:00,37.01,37.32,37.01,37.29,88535.0,37.01,37.32,37.01,37.29,88535.0
2021-03-29 12:50:00,37.28,37.36,37.26,37.29,73695.0,37.28,37.36,37.26,37.29,73695.0
2021-03-29 13:00:00,37.29,37.41,37.28,37.32,61660.0,37.29,37.41,37.28,37.32,61660.0
2021-03-29 13:10:00,37.3,37.3,37.17,37.19,70180.0,37.3,37.3,37.17,37.19,70180.0
2021-03-29 13:20:00,37.2,37.2,36.96,36.96,54055.0,37.2,37.2,36.96,36.96,54055.0
2021-03-29 13:30:00,36.95,37.14,36.95,36.97,55950.0,36.95,37.14,36.95,36.97,55950.0
2021-03-29 13:40:00,36.97,37.04,36.94,36.98,73625.0,36.97,37.04,36.94,36.98,73625.0
2021-03-29 13:50:00,36.97,37.01,36.81,36.83,56560.0,36.97,37.01,36.81,36.83,56560.0
2021-03-29 14:00:00,36.85,36.88,36.78,36.79,53480.0,36.85,36.88,36.78,36.79,53480.0
2021-03-29 14:10:00,36.79,36.79,36.66,36.66,107895.0,36.79,36.79,36.66,36.66,107895.0
2021-03-29 14:20:00,36.67,36.67,36.48,36.62,169015.0,36.67,36.67,36.48,36.62,169015.0
2021-03-29 14:30:00,36.62,36.62,36.44,36.45,79535.0,36.62,36.62,36.44,36.45,79535.0
2021-03-29 14:40:00,36.47,36.54,36.37,36.52,199285.0,36.47,36.54,36.37,36.52,199285.0
2021-03-29 14:50:00,36.51,36.57,36.39,36.46,114990.0,36.51,36.57,36.39,36.46,114990.0
2021-03-29 15:00:00,36.51,36.66,36.49,36.62,68880.0,36.51,36.66,36.49,36.62,68880.0
2021-03-29 15:10:00,36.61,36.72,36.54,36.68,96625.0,36.61,36.72,36.54,36.68,96625.0
2021-03-29 15:20:00,36.69,36.8,36.66,36.8,108295.0,36.69,36.8,36.66,36.8,108295.0
2021-03-29 15:30:00,36.8,36.86,36.75,36.82,137390.0,36.8,36.86,36.75,36.82,137390.0
2021-03-29 15:40:00,36.81,36.86,36.71,36.83,143365.0,36.81,36.86,36.71,36.83,143365.0
2021-03-29 15:50:00,36.82,36.88,36.66,36.71,610410.0,36.82,36.88,36.66,36.71,610410.0
2021-03-30 09:30:00,36.35,36.4,35.9,36.19,116385.0,36.35,36.4,35.9,36.19,116385.0
2021-03-30 09:40:00,36.16,36.24,36.02,36.05,42760.0,36.16,36.24,36.02,36.05,42760.0
2021-03-30 09:50:00,36.1,36.1,35.95,36.02,63070.0,36.1,36.1,35.95,36.02,63070.0
2021-03-30 10:00:00,35.98,36.06,35.97,36.0,58025.0,35.98,36.06,35.97,36.0,58025.0
2021-03-30 10:10:00,35.98,36.18,35.97,36.15,58530.0,35.98,36.18,35.97,36.15,58530.0
2021-03-30 10:20:00,36.15,36.29,36.11,36.29,70200.0,36.15,36.29,36.11,36.29,70200.0
2021-03-30 10:30:00,36.3,36.45,36.26,36.32,79685.0,36.3,36.45,36.26,36.32,79685.0
2021-03-30 10:40:00,36.3,36.44,36.3,36.37,53945.0,36.3,36.44,36.3,36.37,53945.0
2021-03-30 10:50:00,36.4,36.41,36.31,36.41,47410.0,36.4,36.41,36.31,36.41,47410.0
2021-03-30 11:00:00,36.42,36.53,36.41,36.52,28600.0,36.42,36.53,36.41,36.52,28600.0
2021-03-30 11:10:00,36.52,36.54,36.45,36.49,43190.0,36.52,36.54,36.45,36.49,43190.0
2021-03-30 11:20:00,36.49,36.51,36.41,36.47,46290.0,36.49,36.51,36.41,36.47,46290.0
2021-03-30 11:30:00,36.43,36.6,36.43,36.58,25875.0,36.43,36.6,36.43,36.58,25875.0
2021-03-30 11:40:00,36.6,36.63,36.39,36.4,38915.0,36.6,36.63,36.39,36.4,38915.0
2021-03-30 11:50:00,36.4,36.42,36.34,36.39,34855.0,36.4,36.42,36.34,36.39,34855.0
2021-03-30 12:00:00,36.39,36.43,36.36,36.4,41820.0,36.39,36.43,36.36,36.4,41820.0
2021-03-30 12:10:00,36.42,36.42,36.35,36.36,57105.0,36.42,36.42,36.35,36.36,57105.0
2021-03-30 12:20:00,36.36,36.52,36.35,36.47,66710.0,36.36,36.52,36.35,36.47,66710.0
2021-03-30 12:30:00,36.48,36.54,36.48,36.48,75375.0,36.48,36.54,36.48,36.48,75375.0
2021-03-30 12:40:00,36.49,36.52,36.41,36.51,51740.0,36.49,36.52,36.41,36.51,51740.0
2021-03-30 12:50:00,36.49,36.55,36.46,36.53,48750.0,36.49,36.55,36.46,36.53,48750.0
2021-03-30 13:00:00,36.5,36.5,36.42,36.45,48755.0,36.5,36.5,36.42,36.45,48755.0
2021-03-30 13:10:00,36.49,36.66,36.49,36.65,24860.0,36.49,36.66,36.49,36.65,24860.0
2021-03-30 13:20:00,36.65,36.77,36.63,36.7,45600.0,36.65,36.77,36.63,36.7,45600.0
2021-03-30 13:30:00,36.68,36.69,36.61,36.63,34135.0,36.68,36.69,36.61,36.63,34135.0
2021-03-30 13:40:00,36.64,36.64,36.49,36.5,205065.0,36.64,36.64,36.49,36.5,205065.0
2021-03-30 13:50:00,36.51,36.55,36.46,36.47,45890.0,36.51,36.55,36.46,36.47,45890.0
2021-03-30 14:00:00,36.46,36.48,36.42,36.47,43235.0,36.46,36.48,36.42,36.47,43235.0
2021-03-30 14:10:00,36.47,36.54,36.41,36.49,68915.0,36.47,36.54,36.41,36.49,68915.0
2021-03-30 14:20:00,36.5,36.52,36.37,36.38,52775.0,36.5,36.52,36.37,36.38,52775.0
2021-03-30 14:30:00,36.4,36.53,36.39,36.49,49295.0,36.4,36.53,36.39,36.49,49295.0
2021-03-30 14:40:00,36.45,36.49,36.41,36.45,44560.0,36.45,36.49,36.41,36.45,44560.0
2021-03-30 14:50:00,36.47,36.5,36.44,36.45,37405.0,36.47,36.5,36.44,36.45,37405.0
2021-03-30 15:00:00,36.48,36.54,36.42,36.5,51840.0,36.48,36.54,36.42,36.5,51840.0
2021-03-30 15:10:00,36.48,36.5,36.45,36.48,30915.0,36.48,36.5,36.45,36.48,30915.0
2021-03-30 15:20:00,36.49,36.51,36.4,36.41,48010.0,36.49,36.51,36.4,36.41,48010.0
2021-03-30 15:30:00,36.42,36.46,36.37,36.38,76315.0,36.42,36.46,36.37,36.38,76315.0
2021-03-30 15:40:00,36.38,36.38,36.28,36.34,81745.0,36.38,36.38,36.28,36.34,81745.0
2021-03-30 15:50:00,36.34,36.34,36.16,36.3,414315.0,36.34,36.34,36.16,36.3,414315.0
2021-03-31 09:30:00,36.68,36.78,36.47,36.65,102110.0,36.68,36.78,36.47,36.65,102110.0
2021-03-31 09:40:00,36.71,36.76,36.63,36.73,64970.0,36.71,36.76,36.63,36.73,64970.0
2021-03-31 09:50:00,36.71,36.78,36.56,36.64,59705.0,36.71,36.78,36.56,36.64,59705.0
2021-03-31 10:00:00,36.65,36.78,36.64,36.78,54055.0,36.65,36.78,36.64,36.78,54055.0
2021-03-31 10:10:00,36.78,36.99,36.71,36.97,96025.0,36.78,36.99,36.71,36.97,96025.0
2021-03-31 10:20:00,36.99,37.05,36.81,36.83,55490.0,36.99,37.05,36.81,36.83,55490.0
2021-03-31 10:30:00,36.84,36.85,36.72,36.74,50375.0,36.84,36.85,36.72,36.74,50375.0
2021-03-31 10:40:00,36.76,37.01,36.76,36.93,102230.0,36.76,37.01,36.76,36.93,102230.0
2021-03-31 10:50:00,36.94,36.96,36.77,36.78,49100.0,36.94,36.96,36.77,36.78,49100.0
2021-03-31 11:00:00,36.78,36.85,36.77,36.85,48865.0,36.78,36.85,36.77,36.85,48865.0
2021-03-31 11:10:00,36.86,36.94,36.82,36.92,51575.0,36.86,36.94,36.82,36.92,51575.0
2021-03-31 11:20:00,36.94,36.97,36.79,36.87,56060.0,36.94,36.97,36.79,36.87,56060.0
2021-03-31 11:30:00,36.89,36.98,36.86,36.95,23930.0,36.89,36.98,36.86,36.95,23930.0
2021-03-31 11:40:00,36.95,36.99,36.91,36.95,38215.0,36.95,36.99,36.91,36.95,38215.0
2021-03-31 11:50:00,36.96,37.07,36.96,37.05,35375.0,36.96,37.07,36.96,37.05,35375.0
2021-03-31 12:00:00,37.07,37.22,37.07,37.15,44575.0,37.07,37.22,37.07,37.15,44575.0
2021-03-31 12:10:00,37.14,37.2,37.13,37.13,51205.0,37.14,37.2,37.13,37.13,51205.0
2021-03-31 12:20:00,37.17,37.23,37.15,37.16,27060.0,37.17,37.23,37.15,37.16,27060.0
2021-03-31 12:30:00,37.18,37.18,37.08,37.08,33640.0,37.18,37.18,37.08,37.08,33640.0
2021-03-31 12:40:00,37.11,37.17,37.1,37.16,142465.0,37.11,37.17,37.1,37.16,142465.0
2021-03-31 12:50:00,37.17,37.17,37.07,37.12,55505.0,37.17,37.17,37.07,37.12,55505.0
2021-03-31 13:00:00,37.11,37.2,37.09,37.15,35060.0,37.11,37.2,37.09,37.15,35060.0
2021-03-31 13:10:00,37.18,37.28,37.18,37.27,19245.0,37.18,37.28,37.18,37.27,19245.0
2021-03-31 13:20:00,37.26,37.33,37.23,37.32,25295.0,37.26,37.33,37.23,37.32,25295.0
2021-03-31 13:30:00,37.3,37.33,37.18,37.19,47910.0,37.3,37.33,37.18,37.19,47910.0
2021-03-31 13:40:00,37.18,37.2,37.12,37.18,19190.0,37.18,37.2,37.12,37.18,19190.0
2021-03-31 13:50:00,37.17,37.27,37.16,37.17,36880.0,37.17,37.27,37.16,37.17,36880.0
2021-03-31 14:00:00,37.18,37.2,37.13,37.13,26170.0,37.18,37.2,37.13,37.13,26170.0
2021-03-31 14:10:00,37.15,37.21,37.1,37.21,22875.0,37.15,37.21,37.1,37.21,22875.0
2021-03-31 14:20:00,37.2,37.23,37.15,37.18,41115.0,37.2,37.23,37.15,37.18,41115.0
2021-03-31 14:30:00,37.15,37.18,37.09,37.11,39755.0,37.15,37.18,37.09,37.11,39755.0
2021-03-31 14:40:00,37.08,37.08,37.0,37.04,35290.0,37.08,37.08,37.0,37.04,35290.0
2021-03-31 14:50:00,37.01,37.17,36.99,37.13,31175.0,37.01,37.17,36.99,37.13,31175.0
2021-03-31 15:00:00,37.13,37.26,37.13,37.17,29980.0,37.13,37.26,37.13,37.17,29980.0
2021-03-31 15:10:00,37.19,37.23,37.16,37.18,49915.0,37.19,37.23,37.16,37.18,49915.0
2021-03-31 15:20:00,37.19,37.2,37.12,37.12,45055.0,37.19,37.2,37.12,37.12,45055.0
2021-03-31 15:30:00,37.15,37.19,37.08,37.11,37190.0,37.15,37.19,37.08,37.11,37190.0
2021-03-31 15:40:00,37.1,37.14,37.05,37.07,68195.0,37.1,37.14,37.05,37.07,68195.0
2021-03-31 15:50:00,37.07,37.1,36.83,36.88,398615.0,37.07,37.1,36.83,36.88,398615.0
2021-04-01 09:30:00,37.35,37.86,37.25,37.77,195280.0,37.35,37.86,37.25,37.77,195280.0
2021-04-01 09:40:00,37.82,38.04,37.71,37.96,89170.0,37.82,38.04,37.71,37.96,89170.0
2021-04-01 09:50:00,37.98,38.04,37.87,37.94,81320.0,37.98,38.04,37.87,37.94,81320.0
2021-04-01 10:00:00,37.93,37.94,37.7,37.75,53275.0,37.93,37.94,37.7,37.75,53275.0
2021-04-01 10:10:00,37.72,37.78,37.65,37.73,52010.0,37.72,37.78,37.65,37.73,52010.0
2021-04-01 10:20:00,37.72,37.79,37.64,37.64,77585.0,37.72,37.79,37.64,37.64,77585.0
2021-04-01 10:30:00,37.62,37.65,37.54,37.58,62390.0,37.62,37.65,37.54,37.58,62390.0
2021-04-01 10:40:00,37.59,37.74,37.59,37.65,33135.0,37.59,37.74,37.59,37.65,33135.0
2021-04-01 10:50:00,37.65,37.66,37.56,37.59,35760.0,37.65,37.66,37.56,37.59,35760.0
2021-04-01 11:00:00,37.6,37.62,37.43,37.43,68970.0,37.6,37.62,37.43,37.43,68970.0
2021-04-01 11:10:00,37.41,37.43,37.32,37.34,103265.0,37.41,37.43,37.32,37.34,103265.0
2021-04-01 11:20:00,37.34,37.42,37.3,37.39,60685.0,37.34,37.42,37.3,37.39,60685.0
2021-04-01 11:30:00,37.45,37.51,37.42,37.42,43945.0,37.45,37.51,37.42,37.42,43945.0
2021-04-01 11:40:00,37.42,37.51,37.38,37.48,71710.0,37.42,37.51,37.38,37.48,71710.0
2021-04-01 11:50:00,37.48,37.49,37.43,37.44,48310.0,37.48,37.49,37.43,37.44,48310.0
2021-04-01 12:00:00,37.43,37.5,37.41,37.44,90290.0,37.43,37.5,37.41,37.44,90290.0
2021-04-01 12:10:00,37.44,37.44,37.29,37.35,53390.0,37.44,37.44,37.29,37.35,53390.0
2021-04-01 12:20:00,37.33,37.33,37.17,37.29,51040.0,37.33,37.33,37.17,37.29,51040.0
2021-04-01 12:30:00,37.32,37.33,37.2,37.22,27000.0,37.32,37.33,37.2,37.22,27000.0
2021-04-01 12:40:00,37.22,37.38,37.22,37.27,43295.0,37.22,37.38,37.22,37.27,43295.0
2021-04-01 12:50:00,37.24,37.27,37.22,37.26,50730.0,37.24,37.27,37.22,37.26,50730.0
2021-04-01 13:00:00,37.27,37.33,37.26,37.26,30175.0,37.27,37.33,37.26,37.26,30175.0
2021-04-01 13:10:00,37.26,37.28,37.17,37.2,57185.0,37.26,37.28,37.17,37.2,57185.0
2021-04-01 13:20:00,37.22,37.27,37.14,37.14,21670.0,37.22,37.27,37.14,37.14,21670.0
2021-04-01 13:30:00,37.13,37.28,37.13,37.28,60440.0,37.13,37.28,37.13,37.28,60440.0
2021-04-01 13:40:00,37.29,37.31,37.22,37.23,65970.0,37.29,37.31,37.22,37.23,65970.0
2021-04-01 13:50:00,37.24,37.24,37.11,37.13,75015.0,37.24,37.24,37.11,37.13,75015.0
2021-04-01 14:00:00,37.14,37.23,37.13,37.16,35380.0,37.14,37.23,37.13,37.16,35380.0
2021-04-01 14:10:00,37.16,37.31,37.15,37.28,88125.0,37.16,37.31,37.15,37.28,88125.0
2021-04-01 14:20:00,37.29,37.32,37.26,37.32,26240.0,37.29,37.32,37.26,37.32,26240.0
2021-04-01 14:30:00,37.31,37.36,37.28,37.31,61315.0,37.31,37.36,37.28,37.31,61315.0
2021-04-01 14:40:00,37.33,37.36,37.29,37.31,49700.0,37.33,37.36,37.29,37.31,49700.0
2021-04-01 14:50:00,37.32,37.35,37.12,37.16,108270.0,37.32,37.35,37.12,37.16,108270.0
2021-04-01 15:00:00,37.17,37.24,37.09,37.22,74210.0,37.17,37.24,37.09,37.22,74210.0
2021-04-01 15:10:00,37.23,37.24,37.16,37.17,81755.0,37.23,37.24,37.16,37.17,81755.0
2021-04-01 15:20:00,37.17,37.25,37.16,37.25,62310.0,37.17,37.25,37.16,37.25,62310.0
2021-04-01 15:30:00,37.25,37.32,37.25,37.29,53270.0,37.25,37.32,37.25,37.29,53270.0
2021-04-01 15:40:00,37.3,37.36,37.26,37.34,66640.0,37.3,37.36,37.26,37.34,66640.0
2021-04-01 15:50:00,37.34,37.34,37.25,37.27,226905.0,37.34,37.34,37.25,37.27,226905.0
2021-04-05 09:30:00,37.25,37.5,37.24,37.35,202165.0,37.25,37.5,37.24,37.35,202165.0
2021-04-05 09:40:00,37.29,37.58,37.28,37.56,65245.0,37.29,37.58,37.28,37.56,65245.0
2021-04-05 09:50:00,37.59,37.64,37.53,37.56,52155.0,37.59,37.64,37.53,37.56,52155.0
2021-04-05 10:00:00,37.6,37.6,37.4,37.47,61925.0,37.6,37.6,37.4,37.47,61925.0
2021-04-05 10:10:00,37.49,37.71,37.45,37.71,112320.0,37.49,37.71,37.45,37.71,112320.0
2021-04-05 10:20:00,37.74,37.85,37.72,37.84,96640.0,37.74,37.85,37.72,37.84,96640.0
2021-04-05 10:30:00,37.84,37.97,37.81,37.96,69720.0,37.84,37.97,37.81,37.96,69720.0
2021-04-05 10:40:00,37.98,38.06,37.92,38.06,128485.0,37.98,38.06,37.92,38.06,128485.0
2021-04-05 10:50:00,38.05,38.1,37.99,38.04,48320.0,38.05,38.1,37.99,38.04,48320.0
2021-04-05 11:00:00,38.06,38.16,38.04,38.15,77160.0,38.06,38.16,38.04,38.15,77160.0
2021-04-05 11:10:00,38.15,38.21,38.13,38.15,85450.0,38.15,38.21,38.13,38.15,85450.0
2021-04-05 11:20:00,38.14,38.17,37.98,37.99,73790.0,38.14,38.17,37.98,37.99,73790.0
2021-04-05 11:30:00,38.0,38.17,37.97,38.11,73805.0,38.0,38.17,37.97,38.11,73805.0
2021-04-05 11:40:00,38.09,38.19,38.09,38.14,48850.0,38.09,38.19,38.09,38.14,48850.0
2021-04-05 11:50:00,38.14,38.14,38.08,38.12,40240.0,38.14,38.14,38.08,38.12,40240.0
2021-04-05 12:00:00,38.1,38.24,38.1,38.23,52345.0,38.1,38.24,38.1,38.23,52345.0
2021-04-05 12:10:00,38.24,38.3,38.22,38.26,43885.0,38.24,38.3,38.22,38.26,43885.0
2021-04-05 12:20:00,38.25,38.27,38.2,38.22,35320.0,38.25,38.27,38.2,38.22,35320.0
2021-04-05 12:30:00,38.22,38.33,38.22,38.3,40200.0,38.22,38.33,38.22,38.3,40200.0
2021-04-05 12:40:00,38.31,38.31,38.23,38.26,49900.0,38.31,38.31,38.23,38.26,49900.0
2021-04-05 12:50:00,38.25,38.25,38.11,38.14,58710.0,38.25,38.25,38.11,38.14,58710.0
2021-04-05 13:00:00,38.13,38.19,38.09,38.16,72890.0,38.13,38.19,38.09,38.16,72890.0
2021-04-05 13:10:00,38.15,38.2,38.13,38.2,39165.0,38.15,38.2,38.13,38.2,39165.0
2021-04-05 13:20:00,38.19,38.24,38.16,38.22,31385.0,38.19,38.24,38.16,38.22,31385.0
2021-04-05 13:30:00,38.2,38.22,38.14,38.14,45040.0,38.2,38.22,38.14,38.14,45040.0
2021-04-05 13:40:00,38.13,38.16,38.08,38.11,32595.0,38.13,38.16,38.08,38.11,32595.0
2021-04-05 13:50:00,38.14,38.22,38.14,38.19,30920.0,38.14,38.22,38.14,38.19,30920.0
2021-04-05 14:00:00,38.2,38.25,38.17,38.24,31535.0,38.2,38.25,38.17,38.24,31535.0
2021-04-05 14:10:00,38.25,38.27,38.13,38.15,49615.0,38.25,38.27,38.13,38.15,49615.0
2021-04-05 14:20:00,38.14,38.23,38.13,38.22,31700.0,38.14,38.23,38.13,38.22,31700.0
2021-04-05 14:30:00,38.24,38.32,38.24,38.27,62755.0,38.24,38.32,38.24,38.27,62755.0
2021-04-05 14:40:00,38.29,38.36,38.25,38.34,58020.0,38.29,38.36,38.25,38.34,58020.0
2021-04-05 14:50:00,38.35,38.35,38.21,38.26,54240.0,38.35,38.35,38.21,38.26,54240.0
2021-04-05 15:00:00,38.25,38.27,38.14,38.19,56760.0,38.25,38.27,38.14,38.19,56760.0
2021-04-05 15:10:00,38.19,38.27,38.19,38.24,74830.0,38.19,38.27,38.19,38.24,74830.0
2021-04-05 15:20:00,38.24,38.29,38.21,38.23,47675.0,38.24,38.29,38.21,38.23,47675.0
2021-04-05 15:30:00,38.18,38.23,38.16,38.17,63400.0,38.18,38.23,38.16,38.17,63400.0
2021-04-05 15:40:00,38.16,38.2,38.1,38.2,154670.0,38.16,38.2,38.1,38.2,154670.0
2021-04-05 15:50:00,38.18,38.32,38.13,38.22,297115.0,38.18,38.32,38.13,38.22,297115.0
2021-04-06 09:30:00,37.9,38.01,37.5,37.95,148030.0,37.9,38.01,37.5,37.95,148030.0
2021-04-06 09:40:00,37.95,38.04,37.93,38.0,27735.0,37.95,38.04,37.93,38.0,27735.0
2021-04-06 09:50:00,38.03,38.18,38.01,38.06,92840.0,38.03,38.18,38.01,38.06,92840.0
2021-04-06 10:00:00,38.07,38.2,38.03,38.07,88145.0,38.07,38.2,38.03,38.07,88145.0
2021-04-06 10:10:00,38.05,38.3,38.05,38.25,88750.0,38.05,38.3,38.05,38.25,88750.0
2021-04-06 10:20:00,38.25,38.39,38.22,38.34,56020.0,38.25,38.39,38.22,38.34,56020.0
2021-04-06 10:30:00,38.4,38.42,38.32,38.38,46365.0,38.4,38.42,38.32,38.38,46365.0
2021-04-06 10:40:00,38.39,38.48,38.38,38.42,36640.0,38.39,38.48,38.38,38.42,36640.0
2021-04-06 10:50:00,38.44,38.54,38.39,38.49,61975.0,38.44,38.54,38.39,38.49,61975.0
2021-04-06 11:00:00,38.53,38.54,38.48,38.5,64305.0,38.53,38.54,38.48,38.5,64305.0
2021-04-06 11:10:00,38.54,38.7,38.54,38.68,69450.0,38.54,38.7,38.54,38.68,69450.0
2021-04-06 11:20:00,38.69,38.75,38.67,38.72,64450.0,38.69,38.75,38.67,38.72,64450.0
2021-04-06 11:30:00,38.73,38.83,38.71,38.74,80005.0,38.73,38.83,38.71,38.74,80005.0
2021-04-06 11:40:00,38.75,38.78,38.72,38.75,57020.0,38.75,38.78,38.72,38.75,57020.0
2021-04-06 11:50:00,38.74,38.79,38.73,38.77,59190.0,38.74,38.79,38.73,38.77,59190.0
2021-04-06 12:00:00,38.76,38.77,38.7,38.75,73790.0,38.76,38.77,38.7,38.75,73790.0
2021-04-06 12:10:00,38.73,38.77,38.67,38.75,65210.0,38.73,38.77,38.67,38.75,65210.0
2021-04-06 12:20:00,38.77,38.83,38.76,38.78,55660.0,38.77,38.83,38.76,38.78,55660.0
2021-04-06 12:30:00,38.76,38.84,38.75,38.77,38750.0,38.76,38.84,38.75,38.77,38750.0
2021-04-06 12:40:00,38.76,38.83,38.76,38.82,28125.0,38.76,38.83,38.76,38.82,28125.0
2021-04-06 12:50:00,38.8,38.86,38.8,38.85,26110.0,38.8,38.86,38.8,38.85,26110.0
2021-04-06 13:00:00,38.86,38.88,38.72,38.73,41805.0,38.86,38.88,38.72,38.73,41805.0
2021-04-06 13:10:00,38.74,38.75,38.61,38.61,24750.0,38.74,38.75,38.61,38.61,24750.0
2021-04-06 13:20:00,38.61,38.63,38.52,38.54,26000.0,38.61,38.63,38.52,38.54,26000.0
2021-04-06 13:30:00,38.52,38.68,38.51,38.66,37320.0,38.52,38.68,38.51,38.66,37320.0
2021-04-06 13:40:00,38.68,38.75,38.65,38.66,30500.0,38.68,38.75,38.65,38.66,30500.0
2021-04-06 13:50:00,38.65,38.86,38.65,38.82,47780.0,38.65,38.86,38.65,38.82,47780.0
2021-04-06 14:00:00,38.82,38.88,38.81,38.87,56315.0,38.82,38.88,38.81,38.87,56315.0
2021-04-06 14:10:00,38.87,38.99,38.87,38.99,69830.0,38.87,38.99,38.87,38.99,69830.0
2021-04-06 14:20:00,38.97,39.03,38.97,39.01,67575.0,38.97,39.03,38.97,39.01,67575.0
2021-04-06 14:30:00,39.0,39.03,38.91,38.93,43245.0,39.0,39.03,38.91,38.93,43245.0
2021-04-06 14:40:00,38.91,39.0,38.91,38.95,56115.0,38.91,39.0,38.91,38.95,56115.0
2021-04-06 14:50:00,38.9,38.95,38.88,38.94,35890.0,38.9,38.95,38.88,38.94,35890.0
2021-04-06 15:00:00,38.94,38.96,38.86,38.88,54640.0,38.94,38.96,38.86,38.88,54640.0
2021-04-06 15:10:00,38.87,38.95,38.87,38.95,49510.0,38.87,38.95,38.87,38.95,49510.0
2021-04-06 15:20:00,38.95,39.06,38.95,39.03,85535.0,38.95,39.06,38.95,39.03,85535.0
2021-04-06 15:30:00,39.05,39.1,38.96,38.97,203830.0,39.05,39.1,38.96,38.97,203830.0
2021-04-06 15:40:00,38.96,39.05,38.89,38.99,249275.0,38.96,39.05,38.89,38.99,249275.0
2021-04-06 15:50:00,38.98,39.02,38.91,38.93,660230.0,38.98,39.02,38.91,38.93,660230.0
2021-04-07 09:30:00,38.75,38.85,38.64,38.66,169200.0,38.75,38.85,38.64,38.66,169200.0
2021-04-07 09:40:00,38.69,38.91,38.66,38.87,156955.0,38.69,38.91,38.66,38.87,156955.0
2021-04-07 09:50:00,38.9,38.97,38.83,38.86,73670.0,38.9,38.97,38.83,38.86,73670.0
2021-04-07 10:00:00,38.84,38.97,38.74,38.89,86440.0,38.84,38.97,38.74,38.89,86440.0
2021-04-07 10:10:00,38.94,39.0,38.88,38.95,52480.0,38.94,39.0,38.88,38.95,52480.0
2021-04-07 10:20:00,38.94,38.98,38.88,38.91,46300.0,38.94,38.98,38.88,38.91,46300.0
2021-04-07 10:30:00,38.9,38.91,38.75,38.75,50085.0,38.9,38.91,38.75,38.75,50085.0
2021-04-07 10:40:00,38.75,38.83,38.73,38.75,38000.0,38.75,38.83,38.73,38.75,38000.0
2021-04-07 10:50:00,38.75,38.76,38.64,38.67,426155.0,38.75,38.76,38.64,38.67,426155.0
2021-04-07 11:00:00,38.71,38.8,38.7,38.78,35700.0,38.71,38.8,38.7,38.78,35700.0
2021-04-07 11:10:00,38.79,38.85,38.79,38.82,49025.0,38.79,38.85,38.79,38.82,49025.0
2021-04-07 11:20:00,38.82,38.82,38.7,38.75,69195.0,38.82,38.82,38.7,38.75,69195.0
2021-04-07 11:30:00,38.76,38.84,38.7,38.7,94325.0,38.76,38.84,38.7,38.7,94325.0
2021-04-07 11:40:00,38.72,38.81,38.7,38.75,29225.0,38.72,38.81,38.7,38.75,29225.0
2021-04-07 11:50:00,38.74,38.79,38.72,38.77,32145.0,38.74,38.79,38.72,38.77,32145.0
2021-04-07 12:00:00,38.77,38.82,38.74,38.8,37640.0,38.77,38.82,38.74,38.8,37640.0
2021-04-07 12:10:00,38.79,38.79,38.73,38.73,17500.0,38.79,38.79,38.73,38.73,17500.0
2021-04-07 12:20:00,38.71,38.76,38.69,38.72,23465.0,38.71,38.76,38.69,38.72,23465.0
2021-04-07 12:30:00,38.69,38.71,38.58,38.63,61650.0,38.69,38.71,38.58,38.63,61650.0
2021-04-07 12:40:00,38.63,38.74,38.61,38.74,31985.0,38.63,38.74,38.61,38.74,31985.0
2021-04-07 12:50:00,38.74,38.76,38.65,38.65,19375.0,38.74,38.76,38.65,38.65,19375.0
2021-04-07 13:00:00,38.62,38.72,38.6,38.7,35065.0,38.62,38.72,38.6,38.7,35065.0
2021-04-07 13:10:00,38.7,38.75,38.7,38.7,12985.0,38.7,38.75,38.7,38.7,12985.0
2021-04-07 13:20:00,38.7,38.71,38.64,38.64,25375.0,38.7,38.71,38.64,38.64,25375.0
2021-04-07 13:30:00,38.61,38.67,38.61,38.63,64975.0,38.61,38.67,38.61,38.63,64975.0
2021-04-07 13:40:00,38.64,38.67,38.63,38.66,14705.0,38.64,38.67,38.63,38.66,14705.0
2021-04-07 13:50:00,38.64,38.7,38.62,38.69,21590.0,38.64,38.7,38.62,38.69,21590.0
2021-04-07 14:00:00,38.69,38.76,38.69,38.73,10060.0,38.69,38.76,38.69,38.73,10060.0
2021-04-07 14:10:00,38.75,38.87,38.75,38.78,11615.0,38.75,38.87,38.75,38.78,11615.0
2021-04-07 14:20:00,38.79,38.8,38.71,38.77,30690.0,38.79,38.8,38.71,38.77,30690.0
2021-04-07 14:30:00,38.76,38.84,38.75,38.81,48895.0,38.76,38.84,38.75,38.81,48895.0
2021-04-07 14:40:00,38.82,38.88,38.82,38.88,54675.0,38.82,38.88,38.82,38.88,54675.0
2021-04-07 14:50:00,38.86,38.94,38.76,38.77,53845.0,38.86,38.94,38.76,38.77,53845.0
2021-04-07 15:00:00,38.78,38.78,38.74,38.75,55985.0,38.78,38.78,38.74,38.75,55985.0
2021-04-07 15:10:00,38.75,38.76,38.67,38.74,63675.0,38.75,38.76,38.67,38.74,63675.0
2021-04-07 15:20:00,38.74,38.77,38.64,38.66,82605.0,38.74,38.77,38.64,38.66,82605.0
2021-04-07 15:30:00,38.66,38.68,38.58,38.64,164415.0,38.66,38.68,38.58,38.64,164415.0
2021-04-07 15:40:00,38.65,38.7,38.61,38.67,123875.0,38.65,38.7,38.61,38.67,123875.0
2021-04-07 15:50:00,38.66,38.67,38.45,38.57,410080.0,38.66,38.67,38.45,38.57,410080.0
2021-04-08 09:30:00,38.97,39.27,38.86,39.23,134130.0,38.97,39.27,38.86,39.23,134130.0
2021-04-08 09:40:00,39.24,39.49,39.24,39.49,63795.0,39.24,39.49,39.24,39.49,63795.0
2021-04-08 09:50:00,39.52,39.58,39.32,39.34,88060.0,39.52,39.58,39.32,39.34,88060.0
2021-04-08 10:00:00,39.29,39.36,39.03,39.06,65375.0,39.29,39.36,39.03,39.06,65375.0
2021-04-08 10:10:00,39.02,39.07,38.78,38.81,57170.0,39.02,39.07,38.78,38.81,57170.0
2021-04-08 10:20:00,38.85,39.06,38.8,39.06,89525.0,38.85,39.06,38.8,39.06,89525.0
2021-04-08 10:30:00,39.07,39.16,38.98,39.02,70745.0,39.07,39.16,38.98,39.02,70745.0
2021-04-08 10:40:00,39.06,39.15,39.03,39.08,171490.0,39.06,39.15,39.03,39.08,171490.0
2021-04-08 10:50:00,39.1,39.32,39.05,39.31,35200.0,39.1,39.32,39.05,39.31,35200.0
2021-04-08 11:00:00,39.33,39.49,39.33,39.39,83060.0,39.33,39.49,39.33,39.39,83060.0
2021-04-08 11:10:00,39.39,39.4,39.27,39.33,26775.0,39.39,39.4,39.27,39.33,26775.0
2021-04-08 11:20:00,39.32,39.45,39.32,39.42,18015.0,39.32,39.45,39.32,39.42,18015.0
2021-04-08 11:30:00,39.42,39.42,39.25,39.31,37955.0,39.42,39.42,39.25,39.31,37955.0
2021-04-08 11:40:00,39.28,39.28,39.19,39.21,71860.0,39.28,39.28,39.19,39.21,71860.0
2021-04-08 11:50:00,39.22,39.22,39.07,39.07,45805.0,39.22,39.22,39.07,39.07,45805.0
2021-04-08 12:00:00,39.1,39.21,39.06,39.21,26865.0,39.1,39.21,39.06,39.21,26865.0
2021-04-08 12:10:00,39.18,39.19,39.08,39.15,22035.0,39.18,39.19,39.08,39.15,22035.0
2021-04-08 12:20:00,39.14,39.14,39.07,39.07,15655.0,39.14,39.14,39.07,39.07,15655.0
2021-04-08 12:30:00,39.08,39.12,38.98,38.98,22625.0,39.08,39.12,38.98,38.98,22625.0
2021-04-08 12:40:00,39.02,39.02,38.9,38.92,24420.0,39.02,39.02,38.9,38.92,24420.0
2021-04-08 12:50:00,38.9,38.96,38.89,38.93,12170.0,38.9,38.96,38.89,38.93,12170.0
2021-04-08 13:00:00,38.93,39.0,38.93,38.94,14165.0,38.93,39.0,38.93,38.94,14165.0
2021-04-08 13:10:00,38.93,38.99,38.93,38.98,16350.0,38.93,38.99,38.93,38.98,16350.0
2021-04-08 13:20:00,38.99,39.09,38.94,39.09,20125.0,38.99,39.09,38.94,39.09,20125.0
2021-04-08 13:30:00,39.09,39.11,39.02,39.03,37145.0,39.09,39.11,39.02,39.03,37145.0
2021-04-08 13:40:00,39.06,39.11,39.03,39.07,15595.0,39.06,39.11,39.03,39.07,15595.0
2021-04-08 13:50:00,39.07,39.13,39.07,39.1,15365.0,39.07,39.13,39.07,39.1,15365.0
2021-04-08 14:00:00,39.11,39.14,39.08,39.11,24910.0,39.11,39.14,39.08,39.11,24910.0
2021-04-08 14:10:00,39.16,39.23,39.12,39.23,14830.0,39.16,39.23,39.12,39.23,14830.0
2021-04-08 14:20:00,39.25,39.25,39.2,39.22,4895.0,39.25,39.25,39.2,39.22,4895.0
2021-04-08 14:30:00,39.22,39.24,39.18,39.24,16435.0,39.22,39.24,39.18,39.24,16435.0
2021-04-08 14:40:00,39.25,39.26,39.11,39.14,37005.0,39.25,39.26,39.11,39.14,37005.0
2021-04-08 14:50:00,39.15,39.2,39.1,39.19,22545.0,39.15,39.2,39.1,39.19,22545.0
2021-04-08 15:00:00,39.18,39.22,39.15,39.22,23705.0,39.18,39.22,39.15,39.22,23705.0
2021-04-08 15:10:00,39.23,39.29,39.21,39.22,44930.0,39.23,39.29,39.21,39.22,44930.0
2021-04-08 15:20:00,39.21,39.21,39.12,39.19,46035.0,39.21,39.21,39.12,39.19,46035.0
2021-04-08 15:30:00,39.19,39.25,39.19,39.25,57790.0,39.19,39.25,39.19,39.25,57790.0
2021-04-08 15:40:00,39.24,39.28,39.23,39.24,44290.0,39.24,39.28,39.23,39.24,44290.0
2021-04-08 15:50:00,39.22,39.34,39.21,39.32,223615.0,39.22,39.34,39.21,39.32,223615.0
2021-04-09 09:30:00,39.29,39.39,38.96,39.0,138155.0,39.29,39.39,38.96,39.0,138155.0
2021-04-09 09:40:00,39.09,39.14,38.9,39.14,33745.0,39.09,39.14,38.9,39.14,33745.0
2021-04-09 09:50:00,39.06,39.27,39.06,39.14,28565.0,39.06,39.27,39.06,39.14,28565.0
2021-04-09 10:00:00,39.24,39.29,39.12,39.27,36645.0,39.24,39.29,39.12,39.27,36645.0
2021-04-09 10:10:00,39.28,39.35,39.27,39.3,28300.0,39.28,39.35,39.27,39.3,28300.0
2021-04-09 10:20:00,39.27,39.32,39.17,39.2,41640.0,39.27,39.32,39.17,39.2,41640.0
2021-04-09 10:30:00,39.21,39.29,39.16,39.2,31015.0,39.21,39.29,39.16,39.2,31015.0
2021-04-09 10:40:00,39.17,39.21,39.1,39.21,36390.0,39.17,39.21,39.1,39.21,36390.0
2021-04-09 10:50:00,39.21,39.27,39.17,39.27,27870.0,39.21,39.27,39.17,39.27,27870.0
2021-04-09 11:00:00,39.25,39.27,39.13,39.24,16265.0,39.25,39.27,39.13,39.24,16265.0
2021-04-09 11:10:00,39.24,39.3,39.22,39.28,13990.0,39.24,39.3,39.22,39.28,13990.0
2021-04-09 11:20:00,39.23,39.28,39.19,39.22,21630.0,39.23,39.28,39.19,39.22,21630.0
2021-04-09 11:30:00,39.25,39.32,39.22,39.32,26645.0,39.25,39.32,39.22,39.32,26645.0
2021-04-09 11:40:00,39.34,39.36,39.33,39.36,11105.0,39.34,39.36,39.33,39.36,11105.0
2021-04-09 11:50:00,39.37,39.41,39.34,39.41,32890.0,39.37,39.41,39.34,39.41,32890.0
2021-04-09 12:00:00,39.38,39.43,39.38,39.41,14400.0,39.38,39.43,39.38,39.41,14400.0
2021-04-09 12:10:00,39.42,39.42,39.39,39.4,8050.0,39.42,39.42,39.39,39.4,8050.0
2021-04-09 12:20:00,39.42,39.54,39.41,39.52,14110.0,39.42,39.54,39.41,39.52,14110.0
2021-04-09 12:30:00,39.51,39.52,39.44,39.48,18430.0,39.51,39.52,39.44,39.48,18430.0
2021-04-09 12:40:00,39.46,39.5,39.4,39.4,21075.0,39.46,39.5,39.4,39.4,21075.0
2021-04-09 12:50:00,39.41,39.47,39.39,39.46,28860.0,39.41,39.47,39.39,39.46,28860.0
2021-04-09 13:00:00,39.46,39.48,39.43,39.47,12275.0,39.46,39.48,39.43,39.47,12275.0
2021-04-09 13:10:00,39.44,39.5,39.42,39.49,16965.0,39.44,39.5,39.42,39.49,16965.0
2021-04-09 13:20:00,39.45,39.47,39.42,39.43,10530.0,39.45,39.47,39.42,39.43,10530.0
2021-04-09 13:30:00,39.42,39.46,39.42,39.46,16215.0,39.42,39.46,39.42,39.46,16215.0
2021-04-09 13:40:00,39.43,39.43,39.38,39.41,25900.0,39.43,39.43,39.38,39.41,25900.0
2021-04-09 13:50:00,39.39,39.43,39.37,39.42,22650.0,39.39,39.43,39.37,39.42,22650.0
2021-04-09 14:00:00,39.41,39.5,39.4,39.46,11705.0,39.41,39.5,39.4,39.46,11705.0
2021-04-09 14:10:00,39.46,39.46,39.4,39.42,28080.0,39.46,39.46,39.4,39.42,28080.0
2021-04-09 14:20:00,39.42,39.42,39.33,39.34,34325.0,39.42,39.42,39.33,39.34,34325.0
2021-04-09 14:30:00,39.34,39.35,39.28,39.34,28855.0,39.34,39.35,39.28,39.34,28855.0
2021-04-09 14:40:00,39.34,39.38,39.33,39.38,19565.0,39.34,39.38,39.33,39.38,19565.0
2021-04-09 14:50:00,39.37,39.39,39.33,39.37,14465.0,39.37,39.39,39.33,39.37,14465.0
2021-04-09 15:00:00,39.33,39.34,39.25,39.26,28590.0,39.33,39.34,39.25,39.26,28590.0
2021-04-09 15:10:00,39.24,39.34,39.23,39.32,22340.0,39.24,39.34,39.23,39.32,22340.0
2021-04-09 15:20:00,39.33,39.41,39.33,39.41,33485.0,39.33,39.41,39.33,39.41,33485.0
2021-04-09 15:30:00,39.42,39.47,39.41,39.45,26715.0,39.42,39.47,39.41,39.45,26715.0
2021-04-09 15:40:00,39.44,39.51,39.41,39.49,66170.0,39.44,39.51,39.41,39.49,66170.0
2021-04-09 15:50:00,39.48,39.54,39.46,39.52,177075.0,39.48,39.54,39.46,39.52,177075.0
2021-04-12 09:30:00,39.53,39.67,39.38,39.5,170920.0,39.53,39.67,39.38,39.5,170920.0
2021-04-12 09:40:00,39.51,39.59,39.32,39.34,34770.0,39.51,39.59,39.32,39.34,34770.0
2021-04-12 09:50:00,39.31,39.43,39.25,39.38,51025.0,39.31,39.43,39.25,39.38,51025.0
2021-04-12 10:00:00,39.32,39.44,39.32,39.35,34300.0,39.32,39.44,39.32,39.35,34300.0
2021-04-12 10:10:00,39.36,39.46,39.3,39.45,22000.0,39.36,39.46,39.3,39.45,22000.0
2021-04-12 10:20:00,39.43,39.59,39.43,39.57,35005.0,39.43,39.59,39.43,39.57,35005.0
2021-04-12 10:30:00,39.56,39.58,39.44,39.48,38255.0,39.56,39.58,39.44,39.48,38255.0
2021-04-12 10:40:00,39.49,39.57,39.49,39.57,36105.0,39.49,39.57,39.49,39.57,36105.0
2021-04-12 10:50:00,39.56,39.62,39.3,39.33,176850.0,39.56,39.62,39.3,39.33,176850.0
2021-04-12 11:00:00,39.37,39.51,39.3,39.41,218815.0,39.37,39.51,39.3,39.41,218815.0
2021-04-12 11:10:00,39.41,39.43,39.25,39.32,43450.0,39.41,39.43,39.25,39.32,43450.0
2021-04-12 11:20:00,39.32,39.35,39.26,39.32,37840.0,39.32,39.35,39.26,39.32,37840.0
2021-04-12 11:30:00,39.33,39.33,39.21,39.24,65520.0,39.33,39.33,39.21,39.24,65520.0
2021-04-12 11:40:00,39.25,39.35,39.23,39.33,14750.0,39.25,39.35,39.23,39.33,14750.0
2021-04-12 11:50:00,39.33,39.36,39.31,39.33,32040.0,39.33,39.36,39.31,39.33,32040.0
2021-04-12 12:00:00,39.34,39.34,39.15,39.15,84355.0,39.34,39.34,39.15,39.15,84355.0
2021-04-12 12:10:00,39.12,39.15,39.08,39.14,51000.0,39.12,39.15,39.08,39.14,51000.0
2021-04-12 12:20:00,39.14,39.24,39.12,39.24,45870.0,39.14,39.24,39.12,39.24,45870.0
2021-04-12 12:30:00,39.24,39.3,39.24,39.3,40470.0,39.24,39.3,39.24,39.3,40470.0
2021-04-12 12:40:00,39.32,39.35,39.29,39.34,45435.0,39.32,39.35,39.29,39.34,45435.0
2021-04-12 12:50:00,39.34,39.48,39.34,39.46,21890.0,39.34,39.48,39.34,39.46,21890.0
2021-04-12 13:00:00,39.46,39.51,39.46,39.5,29260.0,39.46,39.51,39.46,39.5,29260.0
2021-04-12 13:10:00,39.51,39.54,39.48,39.53,78270.0,39.51,39.54,39.48,39.53,78270.0
2021-04-12 13:20:00,39.52,39.55,39.5,39.55,48490.0,39.52,39.55,39.5,39.55,48490.0
2021-04-12 13:30:00,39.53,39.54,39.47,39.48,36265.0,39.53,39.54,39.47,39.48,36265.0
2021-04-12 13:40:00,39.47,39.63,39.45,39.6,90500.0,39.47,39.63,39.45,39.6,90500.0
2021-04-12 13:50:00,39.62,39.63,39.49,39.52,30085.0,39.62,39.63,39.49,39.52,30085.0
2021-04-12 14:00:00,39.52,39.62,39.52,39.6,30000.0,39.52,39.62,39.52,39.6,30000.0
2021-04-12 14:10:00,39.61,39.62,39.5,39.51,11940.0,39.61,39.62,39.5,39.51,11940.0
2021-04-12 14:20:00,39.5,39.54,39.49,39.52,12050.0,39.5,39.54,39.49,39.52,12050.0
2021-04-12 14:30:00,39.53,39.55,39.49,39.53,16175.0,39.53,39.55,39.49,39.53,16175.0
2021-04-12 14:40:00,39.5,39.51,39.37,39.39,31965.0,39.5,39.51,39.37,39.39,31965.0
2021-04-12 14:50:00,39.35,39.41,39.33,39.36,13070.0,39.35,39.41,39.33,39.36,13070.0
2021-04-12 15:00:00,39.35,39.35,39.31,39.34,15610.0,39.35,39.35,39.31,39.34,15610.0
2021-04-12 15:10:00,39.35,39.37,39.3,39.34,23500.0,39.35,39.37,39.3,39.34,23500.0
2021-04-12 15:20:00,39.37,39.45,39.36,39.38,27085.0,39.37,39.45,39.36,39.38,27085.0
2021-04-12 15:30:00,39.37,39.47,39.35,39.45,34620.0,39.37,39.47,39.35,39.45,34620.0
2021-04-12 15:40:00,39.47,39.51,39.45,39.5,72745.0,39.47,39.51,39.45,39.5,72745.0
2021-04-12 15:50:00,39.5,39.56,39.39,39.39,208425.0,39.5,39.56,39.39,39.39,208425.0
2021-04-13 09:30:00,39.79,40.07,39.69,39.98,369825.0,39.79,40.07,39.69,39.98,369825.0
2021-04-13 09:40:00,39.96,40.03,39.73,39.73,59045.0,39.96,40.03,39.73,39.73,59045.0
2021-04-13 09:50:00,39.79,40.01,39.77,39.98,48270.0,39.79,40.01,39.77,39.98,48270.0
2021-04-13 10:00:00,39.97,39.99,39.77,39.91,92290.0,39.97,39.99,39.77,39.91,92290.0
2021-04-13 10:10:00,39.92,40.01,39.82,39.82,61740.0,39.92,40.01,39.82,39.82,61740.0
2021-04-13 10:20:00,39.81,40.02,39.79,40.0,86425.0,39.81,40.02,39.79,40.0,86425.0
2021-04-13 10:30:00,40.01,40.1,39.91,39.98,76615.0,40.01,40.1,39.91,39.98,76615.0
2021-04-13 10:40:00,40.02,40.11,39.87,39.88,72065.0,40.02,40.11,39.87,39.88,72065.0
2021-04-13 10:50:00,39.88,39.88,39.67,39.81,40305.0,39.88,39.88,39.67,39.81,40305.0
2021-04-13 11:00:00,39.84,39.89,39.76,39.88,27890.0,39.84,39.89,39.76,39.88,27890.0
2021-04-13 11:10:00,39.86,39.87,39.62,39.66,26120.0,39.86,39.87,39.62,39.66,26120.0
2021-04-13 11:20:00,39.67,39.67,39.54,39.58,25745.0,39.67,39.67,39.54,39.58,25745.0
2021-04-13 11:30:00,39.59,39.62,39.44,39.5,27815.0,39.59,39.62,39.44,39.5,27815.0
2021-04-13 11:40:00,39.49,39.65,39.49,39.54,28425.0,39.49,39.65,39.49,39.54,28425.0
2021-04-13 11:50:00,39.57,39.61,39.55,39.58,19000.0,39.57,39.61,39.55,39.58,19000.0
2021-04-13 12:00:00,39.58,39.64,39.53,39.53,33650.0,39.58,39.64,39.53,39.53,33650.0
2021-04-13 12:10:00,39.55,39.6,39.54,39.58,13895.0,39.55,39.6,39.54,39.58,13895.0
2021-04-13 12:20:00,39.6,39.64,39.6,39.62,11930.0,39.6,39.64,39.6,39.62,11930.0
2021-04-13 12:30:00,39.6,39.72,39.59,39.7,11855.0,39.6,39.72,39.59,39.7,11855.0
2021-04-13 12:40:00,39.7,39.7,39.63,39.64,14460.0,39.7,39.7,39.63,39.64,14460.0
2021-04-13 12:50:00,39.64,39.66,39.61,39.63,10495.0,39.64,39.66,39.61,39.63,10495.0
2021-04-13 13:00:00,39.67,39.74,39.67,39.74,10000.0,39.67,39.74,39.67,39.74,10000.0
2021-04-13 13:10:00,39.73,39.77,39.73,39.76,7500.0,39.73,39.77,39.73,39.76,7500.0
2021-04-13 13:20:00,39.76,39.8,39.75,39.76,9720.0,39.76,39.8,39.75,39.76,9720.0
2021-04-13 13:30:00,39.76,39.82,39.76,39.8,16390.0,39.76,39.82,39.76,39.8,16390.0
2021-04-13 13:40:00,39.81,39.83,39.79,39.81,12480.0,39.81,39.83,39.79,39.81,12480.0
2021-04-13 13:50:00,39.82,39.84,39.8,39.82,10670.0,39.82,39.84,39.8,39.82,10670.0
2021-04-13 14:00:00,39.83,39.83,39.78,39.81,15050.0,39.83,39.83,39.78,39.81,15050.0
2021-04-13 14:10:00,39.77,39.84,39.77,39.83,13765.0,39.77,39.84,39.77,39.83,13765.0
2021-04-13 14:20:00,39.83,39.85,39.82,39.85,18505.0,39.83,39.85,39.82,39.85,18505.0
2021-04-13 14:30:00,39.86,39.94,39.86,39.89,16060.0,39.86,39.94,39.86,39.89,16060.0
2021-04-13 14:40:00,39.9,39.91,39.87,39.9,18630.0,39.9,39.91,39.87,39.9,18630.0
2021-04-13 14:50:00,39.9,39.93,39.88,39.92,24190.0,39.9,39.93,39.88,39.92,24190.0
2021-04-13 15:00:00,39.94,39.97,39.92,39.95,36455.0,39.94,39.97,39.92,39.95,36455.0
2021-04-13 15:10:00,39.98,40.0,39.95,39.96,20600.0,39.98,40.0,39.95,39.96,20600.0
2021-04-13 15:20:00,39.97,40.02,39.96,39.98,42570.0,39.97,40.02,39.96,39.98,42570.0
2021-04-13 15:30:00,39.99,39.99,39.93,39.94,47740.0,39.99,39.99,39.93,39.94,47740.0
2021-04-13 15:40:00,39.93,39.98,39.92,39.94,38215.0,39.93,39.98,39.92,39.94,38215.0
2021-04-13 15:50:00,39.95,40.01,39.92,40.01,237605.0,39.95,40.01,39.92,40.01,237605.0
2021-04-14 09:30:00,39.93,40.41,39.89,40.39,279170.0,39.93,40.41,39.89,40.39,279170.0
2021-04-14 09:40:00,40.37,40.46,40.28,40.45,68115.0,40.37,40.46,40.28,40.45,68115.0
2021-04-14 09:50:00,40.43,40.68,40.43,40.56,262905.0,40.43,40.68,40.43,40.56,262905.0
2021-04-14 10:00:00,40.61,40.76,40.58,40.69,162275.0,40.61,40.76,40.58,40.69,162275.0
2021-04-14 10:10:00,40.68,40.7,40.51,40.63,103420.0,40.68,40.7,40.51,40.63,103420.0
2021-04-14 10:20:00,40.65,40.74,40.5,40.54,68180.0,40.65,40.74,40.5,40.54,68180.0
2021-04-14 10:30:00,40.55,40.71,40.55,40.55,47060.0,40.55,40.71,40.55,40.55,47060.0
2021-04-14 10:40:00,40.51,40.65,40.41,40.62,79295.0,40.51,40.65,40.41,40.62,79295.0
2021-04-14 10:50:00,40.65,40.68,40.49,40.56,55265.0,40.65,40.68,40.49,40.56,55265.0
2021-04-14 11:00:00,40.59,40.64,40.55,40.58,60215.0,40.59,40.64,40.55,40.58,60215.0
2021-04-14 11:10:00,40.55,40.55,40.3,40.32,30605.0,40.55,40.55,40.3,40.32,30605.0
2021-04-14 11:20:00,40.31,40.32,40.05,40.08,31150.0,40.31,40.32,40.05,40.08,31150.0
2021-04-14 11:30:00,40.09,40.27,40.06,40.26,34425.0,40.09,40.27,40.06,40.26,34425.0
2021-04-14 11:40:00,40.24,40.35,40.24,40.35,22610.0,40.24,40.35,40.24,40.35,22610.0
2021-04-14 11:50:00,40.36,40.36,40.27,40.27,32000.0,40.36,40.36,40.27,40.27,32000.0
2021-04-14 12:00:00,40.27,40.33,40.19,40.3,78080.0,40.27,40.33,40.19,40.3,78080.0
2021-04-14 12:10:00,40.31,40.32,40.25,40.28,30065.0,40.31,40.32,40.25,40.28,30065.0
2021-04-14 12:20:00,40.3,40.34,40.2,40.21,25205.0,40.3,40.34,40.2,40.21,25205.0
2021-04-14 12:30:00,40.22,40.3,40.21,40.28,11260.0,40.22,40.3,40.21,40.28,11260.0
2021-04-14 12:40:00,40.28,40.33,40.26,40.29,17030.0,40.28,40.33,40.26,40.29,17030.0
2021-04-14 12:50:00,40.3,40.34,40.28,40.31,22475.0,40.3,40.34,40.28,40.31,22475.0
2021-04-14 13:00:00,40.32,40.33,40.25,40.26,20995.0,40.32,40.33,40.25,40.26,20995.0
2021-04-14 13:10:00,40.26,40.31,40.26,40.3,24000.0,40.26,40.31,40.26,40.3,24000.0
2021-04-14 13:20:00,40.3,40.31,40.18,40.18,39690.0,40.3,40.31,40.18,40.18,39690.0
2021-04-14 13:30:00,40.15,40.18,40.1,40.14,29035.0,40.15,40.18,40.1,40.14,29035.0
2021-04-14 13:40:00,40.13,40.16,40.11,40.16,23355.0,40.13,40.16,40.11,40.16,23355.0
2021-04-14 13:50:00,40.12,40.21,40.05,40.09,47950.0,40.12,40.21,40.05,40.09,47950.0
2021-04-14 14:00:00,40.07,40.11,39.97,39.99,43425.0,40.07,40.11,39.97,39.99,43425.0
2021-04-14 14:10:00,39.98,40.08,39.98,40.08,47435.0,39.98,40.08,39.98,40.08,47435.0
2021-04-14 14:20:00,40.1,40.16,40.0,40.03,74740.0,40.1,40.16,40.0,40.03,74740.0
2021-04-14 14:30:00,40.04,40.06,39.99,40.03,35005.0,40.04,40.06,39.99,40.03,35005.0
2021-04-14 14:40:00,40.08,40.09,39.97,39.97,37475.0,40.08,40.09,39.97,39.97,37475.0
2021-04-14 14:50:00,39.96,39.97,39.83,39.85,24600.0,39.96,39.97,39.83,39.85,24600.0
2021-04-14 15:00:00,39.83,39.89,39.75,39.84,78370.0,39.83,39.89,39.75,39.84,78370.0
2021-04-14 15:10:00,39.85,39.95,39.79,39.91,32450.0,39.85,39.95,39.79,39.91,32450.0
2021-04-14 15:20:00,39.9,40.01,39.88,39.98,66895.0,39.9,40.01,39.88,39.98,66895.0
2021-04-14 15:30:00,39.99,40.0,39.85,39.89,65105.0,39.99,40.0,39.85,39.89,65105.0
2021-04-14 15:40:00,39.89,39.89,39.82,39.82,67935.0,39.89,39.89,39.82,39.82,67935.0
2021-04-14 15:50:00,39.83,39.96,39.81,39.88,256430.0,39.83,39.96,39.81,39.88,256430.0
2021-04-15 09:30:00,40.41,40.78,40.3,40.73,195915.0,40.41,40.78,40.3,40.73,195915.0
2021-04-15 09:40:00,40.77,40.88,40.68,40.68,129725.0,40.77,40.88,40.68,40.68,129725.0
2021-04-15 09:50:00,40.69,40.87,40.66,40.87,110685.0,40.69,40.87,40.66,40.87,110685.0
2021-04-15 10:00:00,40.86,40.94,40.7,40.91,67650.0,40.86,40.94,40.7,40.91,67650.0
2021-04-15 10:10:00,40.91,40.94,40.82,40.86,84060.0,40.91,40.94,40.82,40.86,84060.0
2021-04-15 10:20:00,40.87,40.94,40.82,40.9,65970.0,40.87,40.94,40.82,40.9,65970.0
2021-04-15 10:30:00,40.9,40.95,40.87,40.88,68480.0,40.9,40.95,40.87,40.88,68480.0
2021-04-15 10:40:00,40.84,40.94,40.76,40.89,55235.0,40.84,40.94,40.76,40.89,55235.0
2021-04-15 10:50:00,40.91,40.97,40.78,40.78,73775.0,40.91,40.97,40.78,40.78,73775.0
2021-04-15 11:00:00,40.79,40.93,40.73,40.92,58140.0,40.79,40.93,40.73,40.92,58140.0
2021-04-15 11:10:00,40.91,40.92,40.77,40.83,78865.0,40.91,40.92,40.77,40.83,78865.0
2021-04-15 11:20:00,40.83,40.9,40.79,40.79,47370.0,40.83,40.9,40.79,40.79,47370.0
2021-04-15 11:30:00,40.78,40.81,40.66,40.8,55900.0,40.78,40.81,40.66,40.8,55900.0
2021-04-15 11:40:00,40.79,40.85,40.74,40.84,100785.0,40.79,40.85,40.74,40.84,100785.0
2021-04-15 11:50:00,40.86,40.95,40.75,40.75,66255.0,40.86,40.95,40.75,40.75,66255.0
2021-04-15 12:00:00,40.77,40.82,40.71,40.8,42535.0,40.77,40.82,40.71,40.8,42535.0
2021-04-15 12:10:00,40.78,40.89,40.78,40.83,33285.0,40.78,40.89,40.78,40.83,33285.0
2021-04-15 12:20:00,40.84,40.88,40.82,40.83,42150.0,40.84,40.88,40.82,40.83,42150.0
2021-04-15 12:30:00,40.85,40.94,40.83,40.93,44050.0,40.85,40.94,40.83,40.93,44050.0
2021-04-15 12:40:00,40.95,40.99,40.92,40.93,56345.0,40.95,40.99,40.92,40.93,56345.0
2021-04-15 12:50:00,40.94,40.96,40.87,40.96,31900.0,40.94,40.96,40.87,40.96,31900.0
2021-04-15 13:00:00,40.97,41.03,40.85,40.85,59635.0,40.97,41.03,40.85,40.85,59635.0
2021-04-15 13:10:00,40.86,40.97,40.84,40.97,35975.0,40.86,40.97,40.84,40.97,35975.0
2021-04-15 13:20:00,40.97,40.98,40.9,40.93,29500.0,40.97,40.98,40.9,40.93,29500.0
2021-04-15 13:30:00,40.93,40.98,40.93,40.95,32300.0,40.93,40.98,40.93,40.95,32300.0
2021-04-15 13:40:00,40.96,41.03,40.95,40.99,57890.0,40.96,41.03,40.95,40.99,57890.0
2021-04-15 13:50:00,40.99,41.03,40.96,41.01,35090.0,40.99,41.03,40.96,41.01,35090.0
2021-04-15 14:00:00,41.01,41.1,41.0,41.02,63515.0,41.01,41.1,41.0,41.02,63515.0
2021-04-15 14:10:00,41.03,41.14,41.02,41.13,85885.0,41.03,41.14,41.02,41.13,85885.0
2021-04-15 14:20:00,41.13,41.21,41.12,41.19,73310.0,41.13,41.21,41.12,41.19,73310.0
2021-04-15 14:30:00,41.18,41.23,41.12,41.18,58240.0,41.18,41.23,41.12,41.18,58240.0
2021-04-15 14:40:00,41.17,41.17,41.06,41.08,171965.0,41.17,41.17,41.06,41.08,171965.0
2021-04-15 14:50:00,41.09,41.12,41.05,41.08,93225.0,41.09,41.12,41.05,41.08,93225.0
2021-04-15 15:00:00,41.08,41.14,41.05,41.1,59725.0,41.08,41.14,41.05,41.1,59725.0
2021-04-15 15:10:00,41.09,41.13,41.01,41.1,47675.0,41.09,41.13,41.01,41.1,47675.0
2021-04-15 15:20:00,41.1,41.11,41.06,41.09,56455.0,41.1,41.11,41.06,41.09,56455.0
2021-04-15 15:30:00,41.09,41.21,41.07,41.15,111200.0,41.09,41.21,41.07,41.15,111200.0
2021-04-15 15:40:00,41.15,41.22,41.09,41.16,136160.0,41.15,41.22,41.09,41.16,136160.0
2021-04-15 15:50:00,41.14,41.2,41.07,41.11,404125.0,41.14,41.2,41.07,41.11,404125.0
2021-04-16 09:30:00,41.44,41.44,41.05,41.16,303310.0,41.44,41.44,41.05,41.16,303310.0
2021-04-16 09:40:00,41.15,41.25,41.02,41.21,96010.0,41.15,41.25,41.02,41.21,96010.0
2021-04-16 09:50:00,41.22,41.32,41.13,41.29,76820.0,41.22,41.32,41.13,41.29,76820.0
2021-04-16 10:00:00,41.27,41.62,41.24,41.61,94870.0,41.27,41.62,41.24,41.61,94870.0
2021-04-16 10:10:00,41.61,41.71,41.59,41.62,82070.0,41.61,41.71,41.59,41.62,82070.0
2021-04-16 10:20:00,41.62,41.88,41.62,41.77,100660.0,41.62,41.88,41.62,41.77,100660.0
2021-04-16 10:30:00,41.76,41.79,41.52,41.53,101605.0,41.76,41.79,41.52,41.53,101605.0
2021-04-16 10:40:00,41.54,41.64,41.47,41.6,91910.0,41.54,41.64,41.47,41.6,91910.0
2021-04-16 10:50:00,41.61,41.66,41.45,41.48,69885.0,41.61,41.66,41.45,41.48,69885.0
2021-04-16 11:00:00,41.48,41.49,41.23,41.34,267060.0,41.48,41.49,41.23,41.34,267060.0
2021-04-16 11:10:00,41.31,41.32,41.11,41.13,118455.0,41.31,41.32,41.11,41.13,118455.0
2021-04-16 11:20:00,41.14,41.27,41.13,41.15,64920.0,41.14,41.27,41.13,41.15,64920.0
2021-04-16 11:30:00,41.16,41.24,41.14,41.24,45245.0,41.16,41.24,41.14,41.24,45245.0
2021-04-16 11:40:00,41.21,41.27,41.19,41.21,68255.0,41.21,41.27,41.19,41.21,68255.0
2021-04-16 11:50:00,41.22,41.3,41.0,41.08,255125.0,41.22,41.3,41.0,41.08,255125.0
2021-04-16 12:00:00,41.08,41.27,41.08,41.14,61585.0,41.08,41.27,41.08,41.14,61585.0
2021-04-16 12:10:00,41.14,41.21,41.08,41.16,42665.0,41.14,41.21,41.08,41.16,42665.0
2021-04-16 12:20:00,41.14,41.21,41.12,41.18,43820.0,41.14,41.21,41.12,41.18,43820.0
2021-04-16 12:30:00,41.17,41.2,41.07,41.08,34125.0,41.17,41.2,41.07,41.08,34125.0
2021-04-16 12:40:00,41.08,41.11,41.04,41.09,48285.0,41.08,41.11,41.04,41.09,48285.0
2021-04-16 12:50:00,41.08,41.08,40.99,41.05,46505.0,41.08,41.08,40.99,41.05,46505.0
2021-04-16 13:00:00,41.05,41.1,41.01,41.01,37445.0,41.05,41.1,41.01,41.01,37445.0
2021-04-16 13:10:00,41.02,41.09,40.98,41.09,29625.0,41.02,41.09,40.98,41.09,29625.0
2021-04-16 13:20:00,41.09,41.09,41.03,41.07,40575.0,41.09,41.09,41.03,41.07,40575.0
2021-04-16 13:30:00,41.07,41.2,41.07,41.19,58875.0,41.07,41.2,41.07,41.19,58875.0
2021-04-16 13:40:00,41.2,41.25,41.11,41.11,54505.0,41.2,41.25,41.11,41.11,54505.0
2021-04-16 13:50:00,41.13,41.21,41.13,41.16,24830.0,41.13,41.21,41.13,41.16,24830.0
2021-04-16 14:00:00,41.18,41.29,41.17,41.29,25135.0,41.18,41.29,41.17,41.29,25135.0
2021-04-16 14:10:00,41.28,41.29,41.23,41.23,26220.0,41.28,41.29,41.23,41.23,26220.0
2021-04-16 14:20:00,41.24,41.24,41.19,41.22,22085.0,41.24,41.24,41.19,41.22,22085.0
2021-04-16 14:30:00,41.23,41.3,41.23,41.28,28695.0,41.23,41.3,41.23,41.28,28695.0
2021-04-16 14:40:00,41.27,41.3,41.2,41.22,32210.0,41.27,41.3,41.2,41.22,32210.0
2021-04-16 14:50:00,41.22,41.25,41.19,41.23,35605.0,41.22,41.25,41.19,41.23,35605.0
2021-04-16 15:00:00,41.24,41.38,41.24,41.34,53865.0,41.24,41.38,41.24,41.34,53865.0
2021-04-16 15:10:00,41.34,41.38,41.32,41.35,39755.0,41.34,41.38,41.32,41.35,39755.0
2021-04-16 15:20:00,41.34,41.36,41.26,41.33,60320.0,41.34,41.36,41.26,41.33,60320.0
2021-04-16 15:30:00,41.35,41.37,41.28,41.36,69005.0,41.35,41.37,41.28,41.36,69005.0
2021-04-16 15:40:00,41.35,41.38,41.28,41.3,126120.0,41.35,41.38,41.28,41.3,126120.0
2021-04-16 15:50:00,41.29,41.4,41.2,41.23,543125.0,41.29,41.4,41.2,41.23,543125.0
2021-04-19 09:30:00,41.03,41.43,41.03,41.41,117530.0,41.03,41.43,41.03,41.41,117530.0
2021-04-19 09:40:00,41.46,41.47,41.22,41.33,56220.0,41.46,41.47,41.22,41.33,56220.0
2021-04-19 09:50:00,41.34,41.49,41.3,41.46,48800.0,41.34,41.49,41.3,41.46,48800.0
2021-04-19 10:00:00,41.49,41.52,41.14,41.17,59665.0,41.49,41.52,41.14,41.17,59665.0
2021-04-19 10:10:00,41.2,41.28,41.12,41.21,48880.0,41.2,41.28,41.12,41.21,48880.0
2021-04-19 10:20:00,41.2,41.25,41.0,41.0,67295.0,41.2,41.25,41.0,41.0,67295.0
2021-04-19 10:30:00,41.0,41.0,40.78,40.82,49695.0,41.0,41.0,40.78,40.82,49695.0
2021-04-19 10:40:00,40.83,40.83,40.56,40.66,53575.0,40.83,40.83,40.56,40.66,53575.0
2021-04-19 10:50:00,40.67,40.84,40.67,40.76,26285.0,40.67,40.84,40.67,40.76,26285.0
2021-04-19 11:00:00,40.77,40.83,40.67,40.8,53200.0,40.77,40.83,40.67,40.8,53200.0
2021-04-19 11:10:00,40.78,40.91,40.75,40.91,31430.0,40.78,40.91,40.75,40.91,31430.0
2021-04-19 11:20:00,40.92,40.92,40.7,40.73,26460.0,40.92,40.92,40.7,40.73,26460.0
2021-04-19 11:30:00,40.74,40.8,40.65,40.74,31840.0,40.74,40.8,40.65,40.74,31840.0
2021-04-19 11:40:00,40.73,40.78,40.63,40.72,33230.0,40.73,40.78,40.63,40.72,33230.0
2021-04-19 11:50:00,40.73,40.9,40.73,40.81,20910.0,40.73,40.9,40.73,40.81,20910.0
2021-04-19 12:00:00,40.77,40.82,40.69,40.82,25525.0,40.77,40.82,40.69,40.82,25525.0
2021-04-19 12:10:00,40.87,40.96,40.85,40.95,35255.0,40.87,40.96,40.85,40.95,35255.0
2021-04-19 12:20:00,40.95,41.01,40.82,40.84,42335.0,40.95,41.01,40.82,40.84,42335.0
2021-04-19 12:30:00,40.87,40.88,40.78,40.86,21670.0,40.87,40.88,40.78,40.86,21670.0
2021-04-19 12:40:00,40.86,40.86,40.79,40.83,23190.0,40.86,40.86,40.79,40.83,23190.0
2021-04-19 12:50:00,40.83,40.87,40.8,40.8,22020.0,40.83,40.87,40.8,40.8,22020.0
2021-04-19 13:00:00,40.83,40.93,40.83,40.93,9000.0,40.83,40.93,40.83,40.93,9000.0
2021-04-19 13:10:00,40.93,41.0,40.92,40.98,32530.0,40.93,41.0,40.92,40.98,32530.0
2021-04-19 13:20:00,41.0,41.06,40.95,40.95,31000.0,41.0,41.06,40.95,40.95,31000.0
2021-04-19 13:30:00,40.94,41.01,40.9,41.01,17080.0,40.94,41.01,40.9,41.01,17080.0
2021-04-19 13:40:00,41.0,41.0,40.9,40.96,48890.0,41.0,41.0,40.9,40.96,48890.0
2021-04-19 13:50:00,40.95,40.99,40.89,40.99,33790.0,40.95,40.99,40.89,40.99,33790.0
2021-04-19 14:00:00,40.99,41.01,40.83,40.83,22815.0,40.99,41.01,40.83,40.83,22815.0
2021-04-19 14:10:00,40.83,41.07,40.83,41.06,53615.0,40.83,41.07,40.83,41.06,53615.0
2021-04-19 14:20:00,41.06,41.14,41.06,41.08,21585.0,41.06,41.14,41.06,41.08,21585.0
2021-04-19 14:30:00,41.07,41.09,40.92,41.0,57655.0,41.07,41.09,40.92,41.0,57655.0
2021-04-19 14:40:00,41.0,41.22,40.99,41.2,42510.0,41.0,41.22,40.99,41.2,42510.0
2021-04-19 14:50:00,41.2,41.27,41.18,41.24,62465.0,41.2,41.27,41.18,41.24,62465.0
2021-04-19 15:00:00,41.27,41.27,41.15,41.15,38650.0,41.27,41.27,41.15,41.15,38650.0
2021-04-19 15:10:00,41.15,41.18,41.04,41.04,47435.0,41.15,41.18,41.04,41.04,47435.0
2021-04-19 15:20:00,41.03,41.04,40.97,40.98,55525.0,41.03,41.04,40.97,40.98,55525.0
2021-04-19 15:30:00,40.96,40.99,40.9,40.95,63390.0,40.96,40.99,40.9,40.95,63390.0
2021-04-19 15:40:00,40.94,41.01,40.91,41.01,134845.0,40.94,41.01,40.91,41.01,134845.0
2021-04-19 15:50:00,41.0,41.23,40.9,41.23,473760.0,41.0,41.23,40.9,41.23,473760.0
2021-04-20 09:30:00,41.25,41.39,41.08,41.25,137530.0,41.25,41.39,41.08,41.25,137530.0
2021-04-20 09:40:00,41.22,41.3,41.06,41.08,69195.0,41.22,41.3,41.06,41.08,69195.0
2021-04-20 09:50:00,41.11,41.34,41.05,41.19,46955.0,41.11,41.34,41.05,41.19,46955.0
2021-04-20 10:00:00,41.22,41.23,41.1,41.15,97805.0,41.22,41.23,41.1,41.15,97805.0
2021-04-20 10:10:00,41.14,41.27,41.14,41.27,15000.0,41.14,41.27,41.14,41.27,15000.0
2021-04-20 10:20:00,41.21,41.25,41.15,41.24,24985.0,41.21,41.25,41.15,41.24,24985.0
2021-04-20 10:30:00,41.2,41.22,40.94,41.04,141140.0,41.2,41.22,40.94,41.04,141140.0
2021-04-20 10:40:00,41.03,41.04,40.9,40.98,54840.0,41.03,41.04,40.9,40.98,54840.0
2021-04-20 10:50:00,40.98,41.0,40.82,40.82,42295.0,40.98,41.0,40.82,40.82,42295.0
2021-04-20 11:00:00,40.78,40.81,40.71,40.78,36015.0,40.78,40.81,40.71,40.78,36015.0
2021-04-20 11:10:00,40.78,40.78,40.52,40.52,34215.0,40.78,40.78,40.52,40.52,34215.0
2021-04-20 11:20:00,40.51,40.56,40.42,40.54,35770.0,40.51,40.56,40.42,40.54,35770.0
2021-04-20 11:30:00,40.49,40.51,40.39,40.45,20180.0,40.49,40.51,40.39,40.45,20180.0
2021-04-20 11:40:00,40.47,40.61,40.47,40.61,19525.0,40.47,40.61,40.47,40.61,19525.0
2021-04-20 11:50:00,40.61,40.62,40.53,40.56,43345.0,40.61,40.62,40.53,40.56,43345.0
2021-04-20 12:00:00,40.61,40.62,40.57,40.62,8000.0,40.61,40.62,40.57,40.62,8000.0
2021-04-20 12:10:00,40.62,40.63,40.57,40.59,23250.0,40.62,40.63,40.57,40.59,23250.0
2021-04-20 12:20:00,40.58,40.58,40.5,40.51,15485.0,40.58,40.58,40.5,40.51,15485.0
2021-04-20 12:30:00,40.45,40.48,40.35,40.4,27310.0,40.45,40.48,40.35,40.4,27310.0
2021-04-20 12:40:00,40.35,40.36,40.24,40.32,45615.0,40.35,40.36,40.24,40.32,45615.0
2021-04-20 12:50:00,40.34,40.44,40.3,40.35,15115.0,40.34,40.44,40.3,40.35,15115.0
2021-04-20 13:00:00,40.37,40.37,40.31,40.33,17155.0,40.37,40.37,40.31,40.33,17155.0
2021-04-20 13:10:00,40.32,40.35,40.26,40.35,16820.0,40.32,40.35,40.26,40.35,16820.0
2021-04-20 13:20:00,40.36,40.39,40.23,40.28,45185.0,40.36,40.39,40.23,40.28,45185.0
2021-04-20 13:30:00,40.29,40.34,40.27,40.31,30605.0,40.29,40.34,40.27,40.31,30605.0
2021-04-20 13:40:00,40.31,40.41,40.24,40.41,23995.0,40.31,40.41,40.24,40.41,23995.0
2021-04-20 13:50:00,40.41,40.47,40.39,40.45,21280.0,40.41,40.47,40.39,40.45,21280.0
2021-04-20 14:00:00,40.45,40.48,40.42,40.43,59895.0,40.45,40.48,40.42,40.43,59895.0
2021-04-20 14:10:00,40.41,40.43,40.37,40.38,21420.0,40.41,40.43,40.37,40.38,21420.0
2021-04-20 14:20:00,40.38,40.43,40.33,40.33,15250.0,40.38,40.43,40.33,40.33,15250.0
2021-04-20 14:30:00,40.31,40.36,40.29,40.35,31995.0,40.31,40.36,40.29,40.35,31995.0
2021-04-20 14:40:00,40.36,40.44,40.32,40.44,16500.0,40.36,40.44,40.32,40.44,16500.0
2021-04-20 14:50:00,40.42,40.46,40.38,40.38,18770.0,40.42,40.46,40.38,40.38,18770.0
2021-04-20 15:00:00,40.43,40.53,40.43,40.45,86995.0,40.43,40.53,40.43,40.45,86995.0
2021-04-20 15:10:00,40.42,40.47,40.38,40.41,21500.0,40.42,40.47,40.38,40.41,21500.0
2021-04-20 15:20:00,40.39,40.45,40.39,40.45,25735.0,40.39,40.45,40.39,40.45,25735.0
2021-04-20 15:30:00,40.44,40.54,40.42,40.53,30625.0,40.44,40.54,40.42,40.53,30625.0
2021-04-20 15:40:00,40.54,40.6,40.52,40.59,50940.0,40.54,40.6,40.52,40.59,50940.0
2021-04-20 15:50:00,40.58,40.6,40.52,40.56,213490.0,40.58,40.6,40.52,40.56,213490.0
2021-04-21 09:30:00,40.53,40.62,40.28,40.28,87035.0,40.53,40.62,40.28,40.28,87035.0
2021-04-21 09:40:00,40.32,40.59,40.27,40.59,34150.0,40.32,40.59,40.27,40.59,34150.0
2021-04-21 09:50:00,40.58,40.73,40.56,40.73,18650.0,40.58,40.73,40.56,40.73,18650.0
2021-04-21 10:00:00,40.7,40.73,40.58,40.65,23195.0,40.7,40.73,40.58,40.65,23195.0
2021-04-21 10:10:00,40.65,40.68,40.53,40.53,20990.0,40.65,40.68,40.53,40.53,20990.0
2021-04-21 10:20:00,40.52,40.72,40.52,40.72,14065.0,40.52,40.72,40.52,40.72,14065.0
2021-04-21 10:30:00,40.7,40.74,40.53,40.53,29540.0,40.7,40.74,40.53,40.53,29540.0
2021-04-21 10:40:00,40.53,40.56,40.48,40.54,29160.0,40.53,40.56,40.48,40.54,29160.0
2021-04-21 10:50:00,40.5,40.5,40.36,40.36,33225.0,40.5,40.5,40.36,40.36,33225.0
2021-04-21 11:00:00,40.33,40.5,40.33,40.45,21200.0,40.33,40.5,40.33,40.45,21200.0
2021-04-21 11:10:00,40.48,40.69,40.46,40.68,17250.0,40.48,40.69,40.46,40.68,17250.0
2021-04-21 11:20:00,40.7,40.74,40.65,40.66,28265.0,40.7,40.74,40.65,40.66,28265.0
2021-04-21 11:30:00,40.63,40.73,40.62,40.7,32685.0,40.63,40.73,40.62,40.7,32685.0
2021-04-21 11:40:00,40.68,40.81,40.66,40.81,33265.0,40.68,40.81,40.66,40.81,33265.0
2021-04-21 11:50:00,40.8,40.81,40.75,40.78,17810.0,40.8,40.81,40.75,40.78,17810.0
2021-04-21 12:00:00,40.8,40.82,40.75,40.81,27420.0,40.8,40.82,40.75,40.81,27420.0
2021-04-21 12:10:00,40.8,40.81,40.72,40.78,36305.0,40.8,40.81,40.72,40.78,36305.0
2021-04-21 12:20:00,40.77,40.77,40.69,40.71,25400.0,40.77,40.77,40.69,40.71,25400.0
2021-04-21 12:30:00,40.71,40.72,40.6,40.68,31925.0,40.71,40.72,40.6,40.68,31925.0
2021-04-21 12:40:00,40.66,40.7,40.59,40.59,18195.0,40.66,40.7,40.59,40.59,18195.0
2021-04-21 12:50:00,40.58,40.63,40.48,40.48,23655.0,40.58,40.63,40.48,40.48,23655.0
2021-04-21 13:00:00,40.51,40.66,40.51,40.62,12375.0,40.51,40.66,40.51,40.62,12375.0
2021-04-21 13:10:00,40.62,40.69,40.61,40.66,35810.0,40.62,40.69,40.61,40.66,35810.0
2021-04-21 13:20:00,40.68,40.73,40.66,40.67,10035.0,40.68,40.73,40.66,40.67,10035.0
2021-04-21 13:30:00,40.65,40.7,40.54,40.54,32475.0,40.65,40.7,40.54,40.54,32475.0
2021-04-21 13:40:00,40.55,40.56,40.3,40.32,59060.0,40.55,40.56,40.3,40.32,59060.0
2021-04-21 13:50:00,40.32,40.32,40.22,40.23,40900.0,40.32,40.32,40.22,40.23,40900.0
2021-04-21 14:00:00,40.24,40.29,40.21,40.28,53640.0,40.24,40.29,40.21,40.28,53640.0
2021-04-21 14:10:00,40.28,40.29,40.21,40.21,21765.0,40.28,40.29,40.21,40.21,21765.0
2021-04-21 14:20:00,40.22,40.31,40.21,40.3,52755.0,40.22,40.31,40.21,40.3,52755.0
2021-04-21 14:30:00,40.32,40.39,40.31,40.36,92485.0,40.32,40.39,40.31,40.36,92485.0
2021-04-21 14:40:00,40.31,40.36,40.28,40.34,23530.0,40.31,40.36,40.28,40.34,23530.0
2021-04-21 14:50:00,40.32,40.35,40.22,40.26,84800.0,40.32,40.35,40.22,40.26,84800.0
2021-04-21 15:00:00,40.26,40.28,40.15,40.18,41725.0,40.26,40.28,40.15,40.18,41725.0
2021-04-21 15:10:00,40.17,40.27,40.17,40.26,68630.0,40.17,40.27,40.17,40.26,68630.0
2021-04-21 15:20:00,40.26,40.32,40.24,40.25,86320.0,40.26,40.32,40.24,40.25,86320.0
2021-04-21 15:30:00,40.26,40.33,40.24,40.29,101135.0,40.26,40.33,40.24,40.29,101135.0
2021-04-21 15:40:00,40.29,40.32,40.25,40.3,117515.0,40.29,40.32,40.25,40.3,117515.0
2021-04-21 15:50:00,40.31,40.4,40.29,40.38,225400.0,40.31,40.4,40.29,40.38,225400.0
2021-04-22 09:30:00,39.89,40.57,39.82,40.5,153500.0,39.89,40.57,39.82,40.5,153500.0
2021-04-22 09:40:00,40.53,40.53,40.24,40.27,52575.0,40.53,40.53,40.24,40.27,52575.0
2021-04-22 09:50:00,40.28,40.37,40.15,40.32,51130.0,40.28,40.37,40.15,40.32,51130.0
2021-04-22 10:00:00,40.25,40.3,40.07,40.22,79300.0,40.25,40.3,40.07,40.22,79300.0
2021-04-22 10:10:00,40.19,40.43,40.18,40.39,43115.0,40.19,40.43,40.18,40.39,43115.0
2021-04-22 10:20:00,40.4,40.6,40.37,40.59,39825.0,40.4,40.6,40.37,40.59,39825.0
2021-04-22 10:30:00,40.6,40.62,40.36,40.42,71605.0,40.6,40.62,40.36,40.42,71605.0
2021-04-22 10:40:00,40.41,40.56,40.38,40.56,93995.0,40.41,40.56,40.38,40.56,93995.0
2021-04-22 10:50:00,40.52,40.66,40.5,40.66,67535.0,40.52,40.66,40.5,40.66,67535.0
2021-04-22 11:00:00,40.67,40.7,40.53,40.6,76120.0,40.67,40.7,40.53,40.6,76120.0
2021-04-22 11:10:00,40.61,40.61,40.45,40.48,36690.0,40.61,40.61,40.45,40.48,36690.0
2021-04-22 11:20:00,40.48,40.53,40.41,40.47,27490.0,40.48,40.53,40.41,40.47,27490.0
2021-04-22 11:30:00,40.45,40.67,40.44,40.67,23245.0,40.45,40.67,40.44,40.67,23245.0
2021-04-22 11:40:00,40.68,40.68,40.48,40.5,38230.0,40.68,40.68,40.48,40.5,38230.0
2021-04-22 11:50:00,40.48,40.57,40.44,40.47,21860.0,40.48,40.57,40.44,40.47,21860.0
2021-04-22 12:00:00,40.48,40.48,40.36,40.38,25280.0,40.48,40.48,40.36,40.38,25280.0
2021-04-22 12:10:00,40.36,40.59,40.34,40.59,59620.0,40.36,40.59,40.34,40.59,59620.0
2021-04-22 12:20:00,40.58,40.67,40.57,40.63,22045.0,40.58,40.67,40.57,40.63,22045.0
2021-04-22 12:30:00,40.65,40.69,40.61,40.64,17870.0,40.65,40.69,40.61,40.64,17870.0
2021-04-22 12:40:00,40.63,40.63,40.57,40.57,17640.0,40.63,40.63,40.57,40.57,17640.0
2021-04-22 12:50:00,40.6,40.73,40.58,40.7,23035.0,40.6,40.73,40.58,40.7,23035.0
2021-04-22 13:00:00,40.69,40.73,40.47,40.53,26005.0,40.69,40.73,40.47,40.53,26005.0
2021-04-22 13:10:00,40.5,40.5,40.27,40.27,30375.0,40.5,40.5,40.27,40.27,30375.0
2021-04-22 13:20:00,40.26,40.44,40.25,40.4,37590.0,40.26,40.44,40.25,40.4,37590.0
2021-04-22 13:30:00,40.39,40.39,40.24,40.28,36500.0,40.39,40.39,40.24,40.28,36500.0
2021-04-22 13:40:00,40.22,40.24,40.1,40.1,31155.0,40.22,40.24,40.1,40.1,31155.0
2021-04-22 13:50:00,40.11,40.13,39.85,39.92,39310.0,40.11,40.13,39.85,39.92,39310.0
2021-04-22 14:00:00,39.9,39.98,39.81,39.97,61010.0,39.9,39.98,39.81,39.97,61010.0
2021-04-22 14:10:00,39.93,40.02,39.88,39.96,41350.0,39.93,40.02,39.88,39.96,41350.0
2021-04-22 14:20:00,39.96,40.12,39.94,40.08,37655.0,39.96,40.12,39.94,40.08,37655.0
2021-04-22 14:30:00,40.08,40.12,40.02,40.08,34575.0,40.08,40.12,40.02,40.08,34575.0
2021-04-22 14:40:00,40.09,40.18,40.0,40.01,45905.0,40.09,40.18,40.0,40.01,45905.0
2021-04-22 14:50:00,40.04,40.12,39.97,40.08,60750.0,40.04,40.12,39.97,40.08,60750.0
2021-04-22 15:00:00,40.06,40.17,39.94,39.99,71745.0,40.06,40.17,39.94,39.99,71745.0
2021-04-22 15:10:00,39.98,40.02,39.91,39.95,55750.0,39.98,40.02,39.91,39.95,55750.0
2021-04-22 15:20:00,39.97,39.97,39.88,39.93,75745.0,39.97,39.97,39.88,39.93,75745.0
2021-04-22 15:30:00,39.95,40.1,39.94,40.03,52000.0,39.95,40.1,39.94,40.03,52000.0
2021-04-22 15:40:00,40.03,40.15,40.02,40.06,84960.0,40.03,40.15,40.02,40.06,84960.0
2021-04-22 15:50:00,40.05,40.24,40.05,40.23,478060.0,40.05,40.24,40.05,40.23,478060.0
2021-04-23 09:30:00,40.5,40.5,39.94,40.1,197835.0,40.5,40.5,39.94,40.1,197835.0
2021-04-23 09:40:00,40.15,40.25,39.97,40.1,49480.0,40.15,40.25,39.97,40.1,49480.0
2021-04-23 09:50:00,40.14,40.3,39.98,39.99,77985.0,40.14,40.3,39.98,39.99,77985.0
2021-04-23 10:00:00,40.02,40.24,40.0,40.22,59040.0,40.02,40.24,40.0,40.22,59040.0
2021-04-23 10:10:00,40.18,40.18,40.09,40.15,50135.0,40.18,40.18,40.09,40.15,50135.0
2021-04-23 10:20:00,40.15,40.2,40.01,40.02,53395.0,40.15,40.2,40.01,40.02,53395.0
2021-04-23 10:30:00,40.05,40.1,39.99,40.1,50475.0,40.05,40.1,39.99,40.1,50475.0
2021-04-23 10:40:00,40.1,40.18,40.07,40.1,58820.0,40.1,40.18,40.07,40.1,58820.0
2021-04-23 10:50:00,40.11,40.41,40.11,40.41,91795.0,40.11,40.41,40.11,40.41,91795.0
2021-04-23 11:00:00,40.41,40.45,40.24,40.24,54710.0,40.41,40.45,40.24,40.24,54710.0
2021-04-23 11:10:00,40.24,40.46,40.24,40.43,46415.0,40.24,40.46,40.24,40.43,46415.0
2021-04-23 11:20:00,40.41,40.58,40.4,40.46,25735.0,40.41,40.58,40.4,40.46,25735.0
2021-04-23 11:30:00,40.49,40.53,40.49,40.53,25500.0,40.49,40.53,40.49,40.53,25500.0
2021-04-23 11:40:00,40.51,40.55,40.51,40.55,19600.0,40.51,40.55,40.51,40.55,19600.0
2021-04-23 11:50:00,40.55,40.58,40.52,40.58,37500.0,40.55,40.58,40.52,40.58,37500.0
2021-04-23 12:00:00,40.57,40.67,40.55,40.64,39865.0,40.57,40.67,40.55,40.64,39865.0
2021-04-23 12:10:00,40.62,40.62,40.45,40.46,23050.0,40.62,40.62,40.45,40.46,23050.0
2021-04-23 12:20:00,40.45,40.49,40.35,40.39,37585.0,40.45,40.49,40.35,40.39,37585.0
2021-04-23 12:30:00,40.41,40.56,40.4,40.46,28340.0,40.41,40.56,40.4,40.46,28340.0
2021-04-23 12:40:00,40.48,40.55,40.47,40.53,22700.0,40.48,40.55,40.47,40.53,22700.0
2021-04-23 12:50:00,40.56,40.6,40.49,40.52,31510.0,40.56,40.6,40.49,40.52,31510.0
2021-04-23 13:00:00,40.54,40.55,40.46,40.53,26815.0,40.54,40.55,40.46,40.53,26815.0
2021-04-23 13:10:00,40.51,40.52,40.39,40.45,46540.0,40.51,40.52,40.39,40.45,46540.0
2021-04-23 13:20:00,40.44,40.48,40.44,40.47,15385.0,40.44,40.48,40.44,40.47,15385.0
2021-04-23 13:30:00,40.48,40.51,40.46,40.47,26330.0,40.48,40.51,40.46,40.47,26330.0
2021-04-23 13:40:00,40.47,40.52,40.46,40.51,38230.0,40.47,40.52,40.46,40.51,38230.0
2021-04-23 13:50:00,40.56,40.56,40.48,40.5,25125.0,40.56,40.56,40.48,40.5,25125.0
2021-04-23 14:00:00,40.49,40.57,40.47,40.55,28765.0,40.49,40.57,40.47,40.55,28765.0
2021-04-23 14:10:00,40.55,40.57,40.42,40.43,51370.0,40.55,40.57,40.42,40.43,51370.0
2021-04-23 14:20:00,40.44,40.48,40.44,40.48,30435.0,40.44,40.48,40.44,40.48,30435.0
2021-04-23 14:30:00,40.5,40.56,40.49,40.55,21230.0,40.5,40.56,40.49,40.55,21230.0
2021-04-23 14:40:00,40.52,40.59,40.52,40.59,40095.0,40.52,40.59,40.52,40.59,40095.0
2021-04-23 14:50:00,40.58,40.64,40.57,40.59,41025.0,40.58,40.64,40.57,40.59,41025.0
2021-04-23 15:00:00,40.59,40.6,40.51,40.54,48040.0,40.59,40.6,40.51,40.54,48040.0
2021-04-23 15:10:00,40.52,40.57,40.51,40.53,35000.0,40.52,40.57,40.51,40.53,35000.0
2021-04-23 15:20:00,40.54,40.58,40.54,40.57,52285.0,40.54,40.58,40.54,40.57,52285.0
2021-04-23 15:30:00,40.58,40.64,40.58,40.59,37595.0,40.58,40.64,40.58,40.59,37595.0
2021-04-23 15:40:00,40.57,40.57,40.44,40.47,98925.0,40.57,40.57,40.44,40.47,98925.0
2021-04-23 15:50:00,40.48,40.48,40.34,40.34,216410.0,40.48,40.48,40.34,40.34,216410.0
2021-04-26 09:30:00,40.83,40.95,40.45,40.83,218975.0,40.83,40.95,40.45,40.83,218975.0
2021-04-26 09:40:00,40.79,40.89,40.74,40.77,41065.0,40.79,40.89,40.74,40.77,41065.0
2021-04-26 09:50:00,40.72,40.72,40.55,40.61,31550.0,40.72,40.72,40.55,40.61,31550.0
2021-04-26 10:00:00,40.63,40.72,40.55,40.72,36460.0,40.63,40.72,40.55,40.72,36460.0
2021-04-26 10:10:00,40.67,40.7,40.57,40.69,46230.0,40.67,40.7,40.57,40.69,46230.0
2021-04-26 10:20:00,40.71,40.94,40.69,40.88,149320.0,40.71,40.94,40.69,40.88,149320.0
2021-04-26 10:30:00,40.84,40.92,40.83,40.83,44065.0,40.84,40.92,40.83,40.83,44065.0
2021-04-26 10:40:00,40.85,40.91,40.78,40.91,41265.0,40.85,40.91,40.78,40.91,41265.0
2021-04-26 10:50:00,40.91,40.94,40.84,40.85,28405.0,40.91,40.94,40.84,40.85,28405.0
2021-04-26 11:00:00,40.82,40.92,40.82,40.87,40610.0,40.82,40.92,40.82,40.87,40610.0
2021-04-26 11:10:00,40.86,41.02,40.86,41.01,81905.0,40.86,41.02,40.86,41.01,81905.0
2021-04-26 11:20:00,41.0,41.01,40.9,40.93,140115.0,41.0,41.01,40.9,40.93,140115.0
2021-04-26 11:30:00,40.91,40.96,40.87,40.94,44965.0,40.91,40.96,40.87,40.94,44965.0
2021-04-26 11:40:00,40.94,41.0,40.93,40.93,45465.0,40.94,41.0,40.93,40.93,45465.0
2021-04-26 11:50:00,40.92,40.93,40.84,40.84,36045.0,40.92,40.93,40.84,40.84,36045.0
2021-04-26 12:00:00,40.84,40.86,40.76,40.77,102725.0,40.84,40.86,40.76,40.77,102725.0
2021-04-26 12:10:00,40.79,40.79,40.68,40.71,82215.0,40.79,40.79,40.68,40.71,82215.0
2021-04-26 12:20:00,40.74,40.75,40.66,40.67,29820.0,40.74,40.75,40.66,40.67,29820.0
2021-04-26 12:30:00,40.68,40.79,40.67,40.72,46340.0,40.68,40.79,40.67,40.72,46340.0
2021-04-26 12:40:00,40.71,40.75,40.7,40.74,66145.0,40.71,40.75,40.7,40.74,66145.0
2021-04-26 12:50:00,40.74,40.83,40.68,40.78,123050.0,40.74,40.83,40.68,40.78,123050.0
2021-04-26 13:00:00,40.8,40.83,40.79,40.81,68195.0,40.8,40.83,40.79,40.81,68195.0
2021-04-26 13:10:00,40.81,40.88,40.75,40.75,41700.0,40.81,40.88,40.75,40.75,41700.0
2021-04-26 13:20:00,40.74,40.79,40.71,40.76,78125.0,40.74,40.79,40.71,40.76,78125.0
2021-04-26 13:30:00,40.77,40.77,40.71,40.72,32505.0,40.77,40.77,40.71,40.72,32505.0
2021-04-26 13:40:00,40.72,40.83,40.71,40.81,43925.0,40.72,40.83,40.71,40.81,43925.0
2021-04-26 13:50:00,40.81,40.82,40.72,40.72,42695.0,40.81,40.82,40.72,40.72,42695.0
2021-04-26 14:00:00,40.72,40.74,40.7,40.71,48225.0,40.72,40.74,40.7,40.71,48225.0
2021-04-26 14:10:00,40.72,40.87,40.71,40.87,113600.0,40.72,40.87,40.71,40.87,113600.0
2021-04-26 14:20:00,40.86,40.87,40.73,40.76,67380.0,40.86,40.87,40.73,40.76,67380.0
2021-04-26 14:30:00,40.76,40.78,40.71,40.71,51095.0,40.76,40.78,40.71,40.71,51095.0
2021-04-26 14:40:00,40.71,40.77,40.7,40.72,68340.0,40.71,40.77,40.7,40.72,68340.0
2021-04-26 14:50:00,40.73,40.8,40.73,40.79,79440.0,40.73,40.8,40.73,40.79,79440.0
2021-04-26 15:00:00,40.8,40.8,40.71,40.78,73870.0,40.8,40.8,40.71,40.78,73870.0
2021-04-26 15:10:00,40.79,40.82,40.77,40.8,86325.0,40.79,40.82,40.77,40.8,86325.0
2021-04-26 15:20:00,40.79,40.81,40.71,40.71,105365.0,40.79,40.81,40.71,40.71,105365.0
2021-04-26 15:30:00,40.69,40.79,40.68,40.77,111965.0,40.69,40.79,40.68,40.77,111965.0
2021-04-26 15:40:00,40.77,40.78,40.7,40.71,157960.0,40.77,40.78,40.7,40.71,157960.0
2021-04-26 15:50:00,40.69,40.94,40.69,40.78,853470.0,40.69,40.94,40.69,40.78,853470.0
2021-04-27 09:30:00,40.57,40.78,40.36,40.36,122090.0,40.57,40.78,40.36,40.36,122090.0
2021-04-27 09:40:00,40.33,40.44,40.1,40.13,162100.0,40.33,40.44,40.1,40.13,162100.0
2021-04-27 09:50:00,40.13,40.36,40.11,40.21,83975.0,40.13,40.36,40.11,40.21,83975.0
2021-04-27 10:00:00,40.19,40.34,40.13,40.31,66805.0,40.19,40.34,40.13,40.31,66805.0
2021-04-27 10:10:00,40.31,40.32,40.14,40.17,51945.0,40.31,40.32,40.14,40.17,51945.0
2021-04-27 10:20:00,40.18,40.37,40.16,40.37,49545.0,40.18,40.37,40.16,40.37,49545.0
2021-04-27 10:30:00,40.4,40.47,40.35,40.35,53645.0,40.4,40.47,40.35,40.35,53645.0
2021-04-27 10:40:00,40.35,40.47,40.34,40.43,22415.0,40.35,40.47,40.34,40.43,22415.0
2021-04-27 10:50:00,40.42,40.45,40.37,40.38,35300.0,40.42,40.45,40.37,40.38,35300.0
2021-04-27 11:00:00,40.37,40.42,40.32,40.33,33655.0,40.37,40.42,40.32,40.33,33655.0
2021-04-27 11:10:00,40.33,40.37,40.27,40.36,144000.0,40.33,40.37,40.27,40.36,144000.0
2021-04-27 11:20:00,40.37,40.42,40.34,40.41,53150.0,40.37,40.42,40.34,40.41,53150.0
2021-04-27 11:30:00,40.43,40.47,40.37,40.43,30820.0,40.43,40.47,40.37,40.43,30820.0
2021-04-27 11:40:00,40.41,40.42,40.21,40.22,54465.0,40.41,40.42,40.21,40.22,54465.0
2021-04-27 11:50:00,40.22,40.26,40.15,40.17,55115.0,40.22,40.26,40.15,40.17,55115.0
2021-04-27 12:00:00,40.19,40.3,40.18,40.21,50275.0,40.19,40.3,40.18,40.21,50275.0
2021-04-27 12:10:00,40.23,40.27,40.22,40.27,34665.0,40.23,40.27,40.22,40.27,34665.0
2021-04-27 12:20:00,40.27,40.3,40.23,40.24,51625.0,40.27,40.3,40.23,40.24,51625.0
2021-04-27 12:30:00,40.24,40.27,40.18,40.21,42405.0,40.24,40.27,40.18,40.21,42405.0
2021-04-27 12:40:00,40.21,40.27,40.2,40.27,27000.0,40.21,40.27,40.2,40.27,27000.0
2021-04-27 12:50:00,40.28,40.28,40.11,40.16,53975.0,40.28,40.28,40.11,40.16,53975.0
2021-04-27 13:00:00,40.16,40.19,40.11,40.14,46480.0,40.16,40.19,40.11,40.14,46480.0
2021-04-27 13:10:00,40.13,40.14,40.09,40.1,40495.0,40.13,40.14,40.09,40.1,40495.0
2021-04-27 13:20:00,40.1,40.15,40.08,40.09,47425.0,40.1,40.15,40.08,40.09,47425.0
2021-04-27 13:30:00,40.1,40.1,40.04,40.09,24005.0,40.1,40.1,40.04,40.09,24005.0
2021-04-27 13:40:00,40.08,40.12,40.05,40.06,33500.0,40.08,40.12,40.05,40.06,33500.0
2021-04-27 13:50:00,40.07,40.1,40.0,40.05,59435.0,40.07,40.1,40.0,40.05,59435.0
2021-04-27 14:00:00,40.05,40.06,39.96,39.98,61070.0,40.05,40.06,39.96,39.98,61070.0
2021-04-27 14:10:00,39.99,40.05,39.98,40.03,105990.0,39.99,40.05,39.98,40.03,105990.0
2021-04-27 14:20:00,40.03,40.13,40.0,40.08,58090.0,40.03,40.13,40.0,40.08,58090.0
2021-04-27 14:30:00,40.07,40.11,40.06,40.1,25000.0,40.07,40.11,40.06,40.1,25000.0
2021-04-27 14:40:00,40.1,40.13,40.03,40.06,39255.0,40.1,40.13,40.03,40.06,39255.0
2021-04-27 14:50:00,40.07,40.14,40.07,40.08,50755.0,40.07,40.14,40.07,40.08,50755.0
2021-04-27 15:00:00,40.07,40.18,39.99,40.0,47190.0,40.07,40.18,39.99,40.0,47190.0
2021-04-27 15:10:00,40.01,40.08,40.0,40.07,52780.0,40.01,40.08,40.0,40.07,52780.0
2021-04-27 15:20:00,40.07,40.14,40.07,40.09,73080.0,40.07,40.14,40.07,40.09,73080.0
2021-04-27 15:30:00,40.09,40.15,40.05,40.15,148480.0,40.09,40.15,40.05,40.15,148480.0
2021-04-27 15:40:00,40.15,40.21,40.14,40.19,163600.0,40.15,40.21,40.14,40.19,163600.0
2021-04-27 15:50:00,40.2,40.34,40.18,40.25,472160.0,40.2,40.34,40.18,40.25,472160.0
2021-04-28 09:30:00,40.7,40.73,40.06,40.06,132955.0,40.7,40.73,40.06,40.06,132955.0
2021-04-28 09:40:00,40.02,40.08,39.73,40.0,44565.0,40.02,40.08,39.73,40.0,44565.0
2021-04-28 09:50:00,40.08,40.25,40.02,40.23,24790.0,40.08,40.25,40.02,40.23,24790.0
2021-04-28 10:00:00,40.2,40.22,40.1,40.14,38105.0,40.2,40.22,40.1,40.14,38105.0
2021-04-28 10:10:00,40.15,40.29,40.15,40.2,28660.0,40.15,40.29,40.15,40.2,28660.0
2021-04-28 10:20:00,40.17,40.21,40.04,40.04,32250.0,40.17,40.21,40.04,40.04,32250.0
2021-04-28 10:30:00,40.04,40.08,39.92,39.97,92945.0,40.04,40.08,39.92,39.97,92945.0
2021-04-28 10:40:00,39.94,39.97,39.81,39.86,50090.0,39.94,39.97,39.81,39.86,50090.0
2021-04-28 10:50:00,39.9,40.0,39.9,39.95,34180.0,39.9,40.0,39.9,39.95,34180.0
2021-04-28 11:00:00,39.96,39.96,39.75,39.79,70080.0,39.96,39.96,39.75,39.79,70080.0
2021-04-28 11:10:00,39.81,39.85,39.76,39.85,31805.0,39.81,39.85,39.76,39.85,31805.0
2021-04-28 11:20:00,39.83,39.88,39.78,39.85,41895.0,39.83,39.88,39.78,39.85,41895.0
2021-04-28 11:30:00,39.83,39.95,39.82,39.93,37035.0,39.83,39.95,39.82,39.93,37035.0
2021-04-28 11:40:00,39.9,39.93,39.77,39.77,29960.0,39.9,39.93,39.77,39.77,29960.0
2021-04-28 11:50:00,39.8,39.81,39.73,39.77,79615.0,39.8,39.81,39.73,39.77,79615.0
2021-04-28 12:00:00,39.72,39.78,39.56,39.78,72245.0,39.72,39.78,39.56,39.78,72245.0
2021-04-28 12:10:00,39.77,39.92,39.76,39.92,23360.0,39.77,39.92,39.76,39.92,23360.0
2021-04-28 12:20:00,39.93,39.96,39.88,39.9,31330.0,39.93,39.96,39.88,39.9,31330.0
2021-04-28 12:30:00,39.91,39.92,39.89,39.91,8135.0,39.91,39.92,39.89,39.91,8135.0
2021-04-28 12:40:00,39.91,39.93,39.85,39.87,44760.0,39.91,39.93,39.85,39.87,44760.0
2021-04-28 12:50:00,39.86,39.87,39.8,39.83,27500.0,39.86,39.87,39.8,39.83,27500.0
2021-04-28 13:00:00,39.82,39.85,39.8,39.82,23385.0,39.82,39.85,39.8,39.82,23385.0
2021-04-28 13:10:00,39.82,39.85,39.82,39.82,16210.0,39.82,39.85,39.82,39.82,16210.0
2021-04-28 13:20:00,39.84,39.86,39.83,39.84,25140.0,39.84,39.86,39.83,39.84,25140.0
2021-04-28 13:30:00,39.85,39.85,39.74,39.74,22820.0,39.85,39.85,39.74,39.74,22820.0
2021-04-28 13:40:00,39.76,39.8,39.73,39.77,51675.0,39.76,39.8,39.73,39.77,51675.0
2021-04-28 13:50:00,39.77,39.81,39.74,39.78,29795.0,39.77,39.81,39.74,39.78,29795.0
2021-04-28 14:00:00,39.79,39.87,39.74,39.78,38765.0,39.79,39.87,39.74,39.78,38765.0
2021-04-28 14:10:00,39.8,39.86,39.77,39.8,41200.0,39.8,39.86,39.77,39.8,41200.0
2021-04-28 14:20:00,39.8,39.82,39.76,39.8,63090.0,39.8,39.82,39.76,39.8,63090.0
2021-04-28 14:30:00,39.78,39.95,39.73,39.93,49620.0,39.78,39.95,39.73,39.93,49620.0
2021-04-28 14:40:00,39.92,39.95,39.84,39.85,96655.0,39.92,39.95,39.84,39.85,96655.0
2021-04-28 14:50:00,39.85,39.88,39.81,39.83,82680.0,39.85,39.88,39.81,39.83,82680.0
2021-04-28 15:00:00,39.84,39.84,39.79,39.82,104080.0,39.84,39.84,39.79,39.82,104080.0
2021-04-28 15:10:00,39.83,39.87,39.71,39.8,143330.0,39.83,39.87,39.71,39.8,143330.0
2021-04-28 15:20:00,39.79,39.84,39.77,39.81,83490.0,39.79,39.84,39.77,39.81,83490.0
2021-04-28 15:30:00,39.8,39.83,39.72,39.81,89080.0,39.8,39.83,39.72,39.81,89080.0
2021-04-28 15:40:00,39.83,39.86,39.78,39.78,107495.0,39.83,39.86,39.78,39.78,107495.0
2021-04-28 15:50:00,39.79,39.79,39.6,39.61,574850.0,39.79,39.79,39.6,39.61,574850.0
2021-04-29 09:30:00,39.88,39.9,39.02,39.35,241110.0,39.88,39.9,39.02,39.35,241110.0
2021-04-29 09:40:00,39.39,39.54,39.29,39.33,89820.0,39.39,39.54,39.29,39.33,89820.0
2021-04-29 09:50:00,39.33,39.33,39.15,39.19,116225.0,39.33,39.33,39.15,39.19,116225.0
2021-04-29 10:00:00,39.19,39.34,39.05,39.2,211235.0,39.19,39.34,39.05,39.2,211235.0
2021-04-29 10:10:00,39.2,39.22,39.0,39.02,131295.0,39.2,39.22,39.0,39.02,131295.0
2021-04-29 10:20:00,39.02,39.2,38.97,38.98,95705.0,39.02,39.2,38.97,38.98,95705.0
2021-04-29 10:30:00,38.94,38.98,38.74,38.74,152250.0,38.94,38.98,38.74,38.74,152250.0
2021-04-29 10:40:00,38.75,38.94,38.74,38.8,62270.0,38.75,38.94,38.74,38.8,62270.0
2021-04-29 10:50:00,38.78,39.04,38.78,39.04,75725.0,38.78,39.04,38.78,39.04,75725.0
2021-04-29 11:00:00,39.03,39.06,38.97,39.0,46395.0,39.03,39.06,38.97,39.0,46395.0
2021-04-29 11:10:00,39.02,39.02,38.9,38.94,84620.0,39.02,39.02,38.9,38.94,84620.0
2021-04-29 11:20:00,38.97,39.0,38.85,38.87,77265.0,38.97,39.0,38.85,38.87,77265.0
2021-04-29 11:30:00,38.87,38.87,38.69,38.8,45830.0,38.87,38.87,38.69,38.8,45830.0
2021-04-29 11:40:00,38.82,38.93,38.77,38.89,46580.0,38.82,38.93,38.77,38.89,46580.0
2021-04-29 11:50:00,38.89,38.91,38.69,38.78,49430.0,38.89,38.91,38.69,38.78,49430.0
2021-04-29 12:00:00,38.77,38.77,38.62,38.67,52395.0,38.77,38.77,38.62,38.67,52395.0
2021-04-29 12:10:00,38.67,38.7,38.56,38.65,93425.0,38.67,38.7,38.56,38.65,93425.0
2021-04-29 12:20:00,38.6,38.71,38.59,38.68,53905.0,38.6,38.71,38.59,38.68,53905.0
2021-04-29 12:30:00,38.67,38.84,38.65,38.78,43425.0,38.67,38.84,38.65,38.78,43425.0
2021-04-29 12:40:00,38.77,38.84,38.68,38.84,60910.0,38.77,38.84,38.68,38.84,60910.0
2021-04-29 12:50:00,38.82,38.84,38.69,38.72,95555.0,38.82,38.84,38.69,38.72,95555.0
2021-04-29 13:00:00,38.72,38.81,38.7,38.73,49455.0,38.72,38.81,38.7,38.73,49455.0
2021-04-29 13:10:00,38.72,38.83,38.7,38.74,63585.0,38.72,38.83,38.7,38.74,63585.0
2021-04-29 13:20:00,38.73,38.77,38.69,38.69,49265.0,38.73,38.77,38.69,38.69,49265.0
2021-04-29 13:30:00,38.68,38.78,38.68,38.68,55255.0,38.68,38.78,38.68,38.68,55255.0
2021-04-29 13:40:00,38.65,38.75,38.63,38.7,53965.0,38.65,38.75,38.63,38.7,53965.0
2021-04-29 13:50:00,38.7,38.78,38.68,38.76,55105.0,38.7,38.78,38.68,38.76,55105.0
2021-04-29 14:00:00,38.75,38.75,38.63,38.67,75260.0,38.75,38.75,38.63,38.67,75260.0
2021-04-29 14:10:00,38.66,38.75,38.66,38.73,49815.0,38.66,38.75,38.66,38.73,49815.0
2021-04-29 14:20:00,38.72,38.72,38.63,38.63,45835.0,38.72,38.72,38.63,38.63,45835.0
2021-04-29 14:30:00,38.63,38.66,38.6,38.61,86640.0,38.63,38.66,38.6,38.61,86640.0
2021-04-29 14:40:00,38.62,38.79,38.61,38.74,77945.0,38.62,38.79,38.61,38.74,77945.0
2021-04-29 14:50:00,38.74,38.91,38.71,38.91,61365.0,38.74,38.91,38.71,38.91,61365.0
2021-04-29 15:00:00,38.92,39.05,38.92,38.97,77120.0,38.92,39.05,38.92,38.97,77120.0
2021-04-29 15:10:00,38.96,38.98,38.88,38.9,59680.0,38.96,38.98,38.88,38.9,59680.0
2021-04-29 15:20:00,38.9,38.96,38.85,38.92,82390.0,38.9,38.96,38.85,38.92,82390.0
2021-04-29 15:30:00,38.92,39.09,38.9,39.05,103205.0,38.92,39.09,38.9,39.05,103205.0
2021-04-29 15:40:00,39.07,39.14,39.06,39.11,129475.0,39.07,39.14,39.06,39.11,129475.0
2021-04-29 15:50:00,39.11,39.18,39.02,39.1,356110.0,39.11,39.18,39.02,39.1,356110.0
2021-04-30 09:30:00,39.63,40.79,39.42,40.5,641565.0,39.63,40.79,39.42,40.5,641565.0
2021-04-30 09:40:00,40.47,40.61,39.25,39.55,326975.0,40.47,40.61,39.25,39.55,326975.0
2021-04-30 09:50:00,39.59,39.6,38.9,39.54,252050.0,39.59,39.6,38.9,39.54,252050.0
2021-04-30 10:00:00,39.54,39.82,39.29,39.69,226030.0,39.54,39.82,39.29,39.69,226030.0
2021-04-30 10:10:00,39.75,40.0,39.58,39.89,175430.0,39.75,40.0,39.58,39.89,175430.0
2021-04-30 10:20:00,39.91,39.94,39.7,39.94,145410.0,39.91,39.94,39.7,39.94,145410.0
2021-04-30 10:30:00,39.96,40.17,39.79,39.85,199905.0,39.96,40.17,39.79,39.85,199905.0
2021-04-30 10:40:00,39.82,40.16,39.81,40.1,116705.0,39.82,40.16,39.81,40.1,116705.0
2021-04-30 10:50:00,40.1,40.22,39.99,40.12,202490.0,40.1,40.22,39.99,40.12,202490.0
2021-04-30 11:00:00,40.12,40.38,40.07,40.21,232950.0,40.12,40.38,40.07,40.21,232950.0
2021-04-30 11:10:00,40.24,40.38,40.2,40.3,150825.0,40.24,40.38,40.2,40.3,150825.0
2021-04-30 11:20:00,40.31,40.31,40.1,40.22,154810.0,40.31,40.31,40.1,40.22,154810.0
2021-04-30 11:30:00,40.23,40.4,40.17,40.34,114360.0,40.23,40.4,40.17,40.34,114360.0
2021-04-30 11:40:00,40.34,40.58,40.34,40.5,154225.0,40.34,40.58,40.34,40.5,154225.0
2021-04-30 11:50:00,40.52,40.66,40.5,40.55,107620.0,40.52,40.66,40.5,40.55,107620.0
2021-04-30 12:00:00,40.56,40.76,40.5,40.76,114565.0,40.56,40.76,40.5,40.76,114565.0
2021-04-30 12:10:00,40.78,40.89,40.72,40.86,203510.0,40.78,40.89,40.72,40.86,203510.0
2021-04-30 12:20:00,40.86,40.98,40.83,40.94,158150.0,40.86,40.98,40.83,40.94,158150.0
2021-04-30 12:30:00,40.93,40.99,40.78,40.8,189115.0,40.93,40.99,40.78,40.8,189115.0
2021-04-30 12:40:00,40.82,40.94,40.77,40.88,111810.0,40.82,40.94,40.77,40.88,111810.0
2021-04-30 12:50:00,40.92,40.95,40.65,40.68,139535.0,40.92,40.95,40.65,40.68,139535.0
2021-04-30 13:00:00,40.7,40.86,40.57,40.59,219380.0,40.7,40.86,40.57,40.59,219380.0
2021-04-30 13:10:00,40.57,40.78,40.47,40.5,191935.0,40.57,40.78,40.47,40.5,191935.0
2021-04-30 13:20:00,40.5,40.63,40.48,40.53,153910.0,40.5,40.63,40.48,40.53,153910.0
2021-04-30 13:30:00,40.55,40.58,40.42,40.52,192685.0,40.55,40.58,40.42,40.52,192685.0
2021-04-30 13:40:00,40.5,40.52,40.32,40.35,175230.0,40.5,40.52,40.32,40.35,175230.0
2021-04-30 13:50:00,40.35,40.39,40.13,40.39,159730.0,40.35,40.39,40.13,40.39,159730.0
2021-04-30 14:00:00,40.36,40.56,40.31,40.56,115025.0,40.36,40.56,40.31,40.56,115025.0
2021-04-30 14:10:00,40.56,40.66,40.48,40.59,89690.0,40.56,40.66,40.48,40.59,89690.0
2021-04-30 14:20:00,40.61,40.77,40.56,40.77,92565.0,40.61,40.77,40.56,40.77,92565.0
2021-04-30 14:30:00,40.82,40.82,40.6,40.62,135430.0,40.82,40.82,40.6,40.62,135430.0
2021-04-30 14:40:00,40.6,40.72,40.56,40.62,88585.0,40.6,40.72,40.56,40.62,88585.0
2021-04-30 14:50:00,40.63,40.75,40.6,40.69,142405.0,40.63,40.75,40.6,40.69,142405.0
2021-04-30 15:00:00,40.64,40.77,40.63,40.64,192735.0,40.64,40.77,40.63,40.64,192735.0
2021-04-30 15:10:00,40.63,40.67,40.54,40.64,127740.0,40.63,40.67,40.54,40.64,127740.0
2021-04-30 15:20:00,40.63,40.78,40.62,40.73,166030.0,40.63,40.78,40.62,40.73,166030.0
2021-04-30 15:30:00,40.73,40.89,40.69,40.83,254185.0,40.73,40.89,40.69,40.83,254185.0
2021-04-30 15:40:00,40.83,40.99,40.8,40.94,361130.0,40.83,40.99,40.8,40.94,361130.0
2021-04-30 15:50:00,40.94,41.09,40.83,40.84,1713675.0,40.94,41.09,40.83,40.84,1713675.0
2021-05-03 09:30:00,40.96,41.16,40.05,40.16,358195.0,40.96,41.16,40.05,40.16,358195.0
2021-05-03 09:40:00,40.11,40.15,39.86,40.04,125890.0,40.11,40.15,39.86,40.04,125890.0
2021-05-03 09:50:00,40.02,40.23,39.96,40.0,93620.0,40.02,40.23,39.96,40.0,93620.0
2021-05-03 10:00:00,39.96,40.24,39.89,40.2,157065.0,39.96,40.24,39.89,40.2,157065.0
2021-05-03 10:10:00,40.21,40.42,40.16,40.34,69325.0,40.21,40.42,40.16,40.34,69325.0
2021-05-03 10:20:00,40.37,40.45,40.22,40.3,84670.0,40.37,40.45,40.22,40.3,84670.0
2021-05-03 10:30:00,40.35,40.37,40.16,40.16,61975.0,40.35,40.37,40.16,40.16,61975.0
2021-05-03 10:40:00,40.11,40.37,40.11,40.37,37545.0,40.11,40.37,40.11,40.37,37545.0
2021-05-03 10:50:00,40.35,40.41,40.25,40.33,33765.0,40.35,40.41,40.25,40.33,33765.0
2021-05-03 11:00:00,40.31,40.42,40.3,40.41,42015.0,40.31,40.42,40.3,40.41,42015.0
2021-05-03 11:10:00,40.38,40.43,40.21,40.25,57345.0,40.38,40.43,40.21,40.25,57345.0
2021-05-03 11:20:00,40.25,40.32,40.09,40.12,49610.0,40.25,40.32,40.09,40.12,49610.0
2021-05-03 11:30:00,40.1,40.18,39.97,39.99,80425.0,40.1,40.18,39.97,39.99,80425.0
2021-05-03 11:40:00,39.99,40.11,39.98,40.04,55565.0,39.99,40.11,39.98,40.04,55565.0
2021-05-03 11:50:00,40.07,40.13,40.01,40.13,32060.0,40.07,40.13,40.01,40.13,32060.0
2021-05-03 12:00:00,40.1,40.21,40.07,40.21,25350.0,40.1,40.21,40.07,40.21,25350.0
2021-05-03 12:10:00,40.18,40.32,40.18,40.27,36270.0,40.18,40.32,40.18,40.27,36270.0
2021-05-03 12:20:00,40.29,40.5,40.29,40.37,43240.0,40.29,40.5,40.29,40.37,43240.0
2021-05-03 12:30:00,40.39,40.47,40.34,40.44,41765.0,40.39,40.47,40.34,40.44,41765.0
2021-05-03 12:40:00,40.47,40.5,40.39,40.43,36965.0,40.47,40.5,40.39,40.43,36965.0
2021-05-03 12:50:00,40.44,40.52,40.41,40.47,45925.0,40.44,40.52,40.41,40.47,45925.0
2021-05-03 13:00:00,40.49,40.57,40.46,40.56,37135.0,40.49,40.57,40.46,40.56,37135.0
2021-05-03 13:10:00,40.56,40.66,40.53,40.65,40970.0,40.56,40.66,40.53,40.65,40970.0
2021-05-03 13:20:00,40.65,40.68,40.6,40.64,53090.0,40.65,40.68,40.6,40.64,53090.0
2021-05-03 13:30:00,40.65,40.76,40.61,40.61,42715.0,40.65,40.76,40.61,40.61,42715.0
2021-05-03 13:40:00,40.62,40.8,40.61,40.78,63940.0,40.62,40.8,40.61,40.78,63940.0
2021-05-03 13:50:00,40.8,40.83,40.65,40.74,51620.0,40.8,40.83,40.65,40.74,51620.0
2021-05-03 14:00:00,40.77,40.8,40.69,40.69,49860.0,40.77,40.8,40.69,40.69,49860.0
2021-05-03 14:10:00,40.69,40.78,40.67,40.72,103455.0,40.69,40.78,40.67,40.72,103455.0
2021-05-03 14:20:00,40.75,40.78,40.62,40.78,78220.0,40.75,40.78,40.62,40.78,78220.0
2021-05-03 14:30:00,40.79,40.8,40.68,40.73,64260.0,40.79,40.8,40.68,40.73,64260.0
2021-05-03 14:40:00,40.72,40.79,40.69,40.76,34000.0,40.72,40.79,40.69,40.76,34000.0
2021-05-03 14:50:00,40.77,40.87,40.75,40.82,51520.0,40.77,40.87,40.75,40.82,51520.0
2021-05-03 15:00:00,40.85,40.85,40.78,40.81,33530.0,40.85,40.85,40.78,40.81,33530.0
2021-05-03 15:10:00,40.81,40.82,40.75,40.8,55860.0,40.81,40.82,40.75,40.8,55860.0
2021-05-03 15:20:00,40.78,40.78,40.69,40.69,54190.0,40.78,40.78,40.69,40.69,54190.0
2021-05-03 15:30:00,40.69,40.72,40.61,40.61,73475.0,40.69,40.72,40.61,40.61,73475.0
2021-05-03 15:40:00,40.63,40.75,40.55,40.73,157750.0,40.63,40.75,40.55,40.73,157750.0
2021-05-03 15:50:00,40.72,40.83,40.58,40.64,809250.0,40.72,40.83,40.58,40.64,809250.0
2021-05-04 09:30:00,40.63,41.1,40.47,41.04,187200.0,40.63,41.1,40.47,41.04,187200.0
2021-05-04 09:40:00,41.06,41.36,41.01,41.12,183670.0,41.06,41.36,41.01,41.12,183670.0
2021-05-04 09:50:00,41.15,41.37,41.08,41.26,166965.0,41.15,41.37,41.08,41.26,166965.0
2021-05-04 10:00:00,41.27,41.38,41.19,41.36,88770.0,41.27,41.38,41.19,41.36,88770.0
2021-05-04 10:10:00,41.32,41.36,41.16,41.3,158955.0,41.32,41.36,41.16,41.3,158955.0
2021-05-04 10:20:00,41.28,41.31,41.07,41.27,328555.0,41.28,41.31,41.07,41.27,328555.0
2021-05-04 10:30:00,41.25,41.4,41.2,41.37,131675.0,41.25,41.4,41.2,41.37,131675.0
2021-05-04 10:40:00,41.39,41.55,41.34,41.35,107325.0,41.39,41.55,41.34,41.35,107325.0
2021-05-04 10:50:00,41.38,41.43,41.3,41.36,63545.0,41.38,41.43,41.3,41.36,63545.0
2021-05-04 11:00:00,41.36,41.39,41.25,41.31,86775.0,41.36,41.39,41.25,41.31,86775.0
2021-05-04 11:10:00,41.34,41.37,41.17,41.21,116735.0,41.34,41.37,41.17,41.21,116735.0
2021-05-04 11:20:00,41.2,41.31,41.12,41.25,112865.0,41.2,41.31,41.12,41.25,112865.0
2021-05-04 11:30:00,41.24,41.24,41.09,41.11,126665.0,41.24,41.24,41.09,41.11,126665.0
2021-05-04 11:40:00,41.06,41.08,40.89,40.96,161310.0,41.06,41.08,40.89,40.96,161310.0
2021-05-04 11:50:00,40.96,40.99,40.81,40.9,50035.0,40.96,40.99,40.81,40.9,50035.0
2021-05-04 12:00:00,40.9,40.95,40.85,40.93,94485.0,40.9,40.95,40.85,40.93,94485.0
2021-05-04 12:10:00,40.92,41.06,40.92,40.97,86185.0,40.92,41.06,40.92,40.97,86185.0
2021-05-04 12:20:00,40.99,41.05,40.96,41.04,62505.0,40.99,41.05,40.96,41.04,62505.0
2021-05-04 12:30:00,41.05,41.06,40.95,40.98,58155.0,41.05,41.06,40.95,40.98,58155.0
2021-05-04 12:40:00,40.99,41.01,40.85,40.94,178120.0,40.99,41.01,40.85,40.94,178120.0
2021-05-04 12:50:00,40.98,41.07,40.94,40.95,160560.0,40.98,41.07,40.94,40.95,160560.0
2021-05-04 13:00:00,40.94,41.03,40.9,40.99,82260.0,40.94,41.03,40.9,40.99,82260.0
2021-05-04 13:10:00,40.99,40.99,40.78,40.83,119855.0,40.99,40.99,40.78,40.83,119855.0
2021-05-04 13:20:00,40.87,40.92,40.84,40.88,81090.0,40.87,40.92,40.84,40.88,81090.0
2021-05-04 13:30:00,40.87,40.87,40.75,40.76,111045.0,40.87,40.87,40.75,40.76,111045.0
2021-05-04 13:40:00,40.74,40.78,40.68,40.78,140080.0,40.74,40.78,40.68,40.78,140080.0
2021-05-04 13:50:00,40.79,40.96,40.79,40.94,108980.0,40.79,40.96,40.79,40.94,108980.0
2021-05-04 14:00:00,40.94,40.99,40.87,40.99,53175.0,40.94,40.99,40.87,40.99,53175.0
2021-05-04 14:10:00,40.98,41.18,40.98,41.11,50655.0,40.98,41.18,40.98,41.11,50655.0
2021-05-04 14:20:00,41.1,41.13,40.98,41.06,59950.0,41.1,41.13,40.98,41.06,59950.0
2021-05-04 14:30:00,41.05,41.2,41.05,41.18,42860.0,41.05,41.2,41.05,41.18,42860.0
2021-05-04 14:40:00,41.16,41.2,41.13,41.19,45545.0,41.16,41.2,41.13,41.19,45545.0
2021-05-04 14:50:00,41.18,41.19,41.11,41.15,52445.0,41.18,41.19,41.11,41.15,52445.0
2021-05-04 15:00:00,41.12,41.21,41.09,41.11,61745.0,41.12,41.21,41.09,41.11,61745.0
2021-05-04 15:10:00,41.12,41.17,41.1,41.17,67820.0,41.12,41.17,41.1,41.17,67820.0
2021-05-04 15:20:00,41.18,41.2,41.11,41.17,81960.0,41.18,41.2,41.11,41.17,81960.0
2021-05-04 15:30:00,41.17,41.23,41.11,41.21,133695.0,41.17,41.23,41.11,41.21,133695.0
2021-05-04 15:40:00,41.21,41.22,41.13,41.17,159775.0,41.21,41.22,41.13,41.17,159775.0
2021-05-04 15:50:00,41.19,41.4,41.17,41.39,508270.0,41.19,41.4,41.17,41.39,508270.0
2021-05-05 09:30:00,41.53,42.1,41.45,41.93,206540.0,41.53,42.1,41.45,41.93,206540.0
2021-05-05 09:40:00,41.94,41.95,41.65,41.75,102435.0,41.94,41.95,41.65,41.75,102435.0
2021-05-05 09:50:00,41.73,41.8,41.57,41.65,78480.0,41.73,41.8,41.57,41.65,78480.0
2021-05-05 10:00:00,41.7,41.7,41.49,41.58,85065.0,41.7,41.7,41.49,41.58,85065.0
2021-05-05 10:10:00,41.56,41.73,41.56,41.7,66580.0,41.56,41.73,41.56,41.7,66580.0
2021-05-05 10:20:00,41.67,41.7,41.56,41.68,53085.0,41.67,41.7,41.56,41.68,53085.0
2021-05-05 10:30:00,41.65,41.71,41.58,41.67,55815.0,41.65,41.71,41.58,41.67,55815.0
2021-05-05 10:40:00,41.68,41.82,41.68,41.76,87920.0,41.68,41.82,41.68,41.76,87920.0
2021-05-05 10:50:00,41.76,41.88,41.76,41.83,57795.0,41.76,41.88,41.76,41.83,57795.0
2021-05-05 11:00:00,41.81,41.97,41.74,41.89,65075.0,41.81,41.97,41.74,41.89,65075.0
2021-05-05 11:10:00,41.89,41.94,41.84,41.84,36070.0,41.89,41.94,41.84,41.84,36070.0
2021-05-05 11:20:00,41.84,41.9,41.61,41.61,151365.0,41.84,41.9,41.61,41.61,151365.0
2021-05-05 11:30:00,41.62,41.74,41.58,41.71,42970.0,41.62,41.74,41.58,41.71,42970.0
2021-05-05 11:40:00,41.75,41.77,41.66,41.69,97880.0,41.75,41.77,41.66,41.69,97880.0
2021-05-05 11:50:00,41.7,41.93,41.7,41.91,176050.0,41.7,41.93,41.7,41.91,176050.0
2021-05-05 12:00:00,41.8,41.89,41.8,41.87,132840.0,41.8,41.89,41.8,41.87,132840.0
2021-05-05 12:10:00,41.85,41.93,41.81,41.91,78340.0,41.85,41.93,41.81,41.91,78340.0
2021-05-05 12:20:00,41.91,41.96,41.88,41.95,84390.0,41.91,41.96,41.88,41.95,84390.0
2021-05-05 12:30:00,41.96,42.04,41.92,41.92,86130.0,41.96,42.04,41.92,41.92,86130.0
2021-05-05 12:40:00,41.92,41.99,41.88,41.93,51700.0,41.92,41.99,41.88,41.93,51700.0
2021-05-05 12:50:00,41.93,41.94,41.82,41.84,49550.0,41.93,41.94,41.82,41.84,49550.0
2021-05-05 13:00:00,41.83,41.84,41.78,41.79,39225.0,41.83,41.84,41.78,41.79,39225.0
2021-05-05 13:10:00,41.76,41.93,41.73,41.92,65395.0,41.76,41.93,41.73,41.92,65395.0
2021-05-05 13:20:00,41.93,42.0,41.88,42.0,37895.0,41.93,42.0,41.88,42.0,37895.0
2021-05-05 13:30:00,42.02,42.1,42.01,42.08,35540.0,42.02,42.1,42.01,42.08,35540.0
2021-05-05 13:40:00,42.1,42.25,42.1,42.23,45645.0,42.1,42.25,42.1,42.23,45645.0
2021-05-05 13:50:00,42.25,42.28,42.16,42.21,49570.0,42.25,42.28,42.16,42.21,49570.0
2021-05-05 14:00:00,42.21,42.27,42.12,42.13,54525.0,42.21,42.27,42.12,42.13,54525.0
2021-05-05 14:10:00,42.12,42.23,42.12,42.22,40115.0,42.12,42.23,42.12,42.22,40115.0
2021-05-05 14:20:00,42.23,42.3,42.2,42.26,42865.0,42.23,42.3,42.2,42.26,42865.0
2021-05-05 14:30:00,42.28,42.35,42.23,42.29,75705.0,42.28,42.35,42.23,42.29,75705.0
2021-05-05 14:40:00,42.31,42.32,42.21,42.24,43890.0,42.31,42.32,42.21,42.24,43890.0
2021-05-05 14:50:00,42.23,42.27,42.09,42.11,132415.0,42.23,42.27,42.09,42.11,132415.0
2021-05-05 15:00:00,42.09,42.15,41.88,41.91,171585.0,42.09,42.15,41.88,41.91,171585.0
2021-05-05 15:10:00,41.89,41.91,41.75,41.81,205470.0,41.89,41.91,41.75,41.81,205470.0
2021-05-05 15:20:00,41.81,41.81,41.56,41.7,70885.0,41.81,41.81,41.56,41.7,70885.0
2021-05-05 15:30:00,41.68,41.81,41.66,41.8,140705.0,41.68,41.81,41.66,41.8,140705.0
2021-05-05 15:40:00,41.78,41.91,41.76,41.85,147615.0,41.78,41.91,41.76,41.85,147615.0
2021-05-05 15:50:00,41.85,41.94,41.8,41.87,476550.0,41.85,41.94,41.8,41.87,476550.0
2021-05-06 09:30:00,41.73,41.82,41.45,41.73,126645.0,41.73,41.82,41.45,41.73,126645.0
2021-05-06 09:40:00,41.65,41.82,41.49,41.75,55225.0,41.65,41.82,41.49,41.75,55225.0
2021-05-06 09:50:00,41.72,41.8,41.55,41.57,70365.0,41.72,41.8,41.55,41.57,70365.0
2021-05-06 10:00:00,41.6,41.66,41.36,41.36,94690.0,41.6,41.66,41.36,41.36,94690.0
2021-05-06 10:10:00,41.38,41.42,41.16,41.2,75040.0,41.38,41.42,41.16,41.2,75040.0
2021-05-06 10:20:00,41.2,41.28,41.14,41.18,120590.0,41.2,41.28,41.14,41.18,120590.0
2021-05-06 10:30:00,41.18,41.44,41.12,41.44,51295.0,41.18,41.44,41.12,41.44,51295.0
2021-05-06 10:40:00,41.44,41.51,41.36,41.4,34560.0,41.44,41.51,41.36,41.4,34560.0
2021-05-06 10:50:00,41.4,41.54,41.4,41.54,35895.0,41.4,41.54,41.4,41.54,35895.0
2021-05-06 11:00:00,41.54,41.54,41.34,41.36,35035.0,41.54,41.54,41.34,41.36,35035.0
2021-05-06 11:10:00,41.36,41.39,41.23,41.27,76970.0,41.36,41.39,41.23,41.27,76970.0
2021-05-06 11:20:00,41.28,41.45,41.27,41.39,55690.0,41.28,41.45,41.27,41.39,55690.0
2021-05-06 11:30:00,41.37,41.51,41.35,41.44,52780.0,41.37,41.51,41.35,41.44,52780.0
2021-05-06 11:40:00,41.45,41.53,41.38,41.52,124365.0,41.45,41.53,41.38,41.52,124365.0
2021-05-06 11:50:00,41.53,41.55,41.4,41.41,63710.0,41.53,41.55,41.4,41.41,63710.0
2021-05-06 12:00:00,41.41,41.49,41.37,41.37,64425.0,41.41,41.49,41.37,41.37,64425.0
2021-05-06 12:10:00,41.38,41.4,41.21,41.21,101375.0,41.38,41.4,41.21,41.21,101375.0
2021-05-06 12:20:00,41.22,41.33,41.2,41.29,74045.0,41.22,41.33,41.2,41.29,74045.0
2021-05-06 12:30:00,41.32,41.36,41.23,41.25,56930.0,41.32,41.36,41.23,41.25,56930.0
2021-05-06 12:40:00,41.23,41.26,41.06,41.1,62325.0,41.23,41.26,41.06,41.1,62325.0
2021-05-06 12:50:00,41.11,41.12,40.96,40.99,96230.0,41.11,41.12,40.96,40.99,96230.0
2021-05-06 13:00:00,40.97,41.04,40.9,40.95,82290.0,40.97,41.04,40.9,40.95,82290.0
2021-05-06 13:10:00,40.96,40.98,40.79,40.83,83280.0,40.96,40.98,40.79,40.83,83280.0
2021-05-06 13:20:00,40.83,40.91,40.75,40.89,73660.0,40.83,40.91,40.75,40.89,73660.0
2021-05-06 13:30:00,40.91,40.94,40.84,40.85,74685.0,40.91,40.94,40.84,40.85,74685.0
2021-05-06 13:40:00,40.82,40.84,40.7,40.73,97590.0,40.82,40.84,40.7,40.73,97590.0
2021-05-06 13:50:00,40.73,40.75,40.65,40.72,73590.0,40.73,40.75,40.65,40.72,73590.0
2021-05-06 14:00:00,40.72,40.89,40.72,40.85,70035.0,40.72,40.89,40.72,40.85,70035.0
2021-05-06 14:10:00,40.84,40.88,40.74,40.86,66500.0,40.84,40.88,40.74,40.86,66500.0
2021-05-06 14:20:00,40.86,40.86,40.74,40.76,69975.0,40.86,40.86,40.74,40.76,69975.0
2021-05-06 14:30:00,40.77,40.82,40.73,40.78,89165.0,40.77,40.82,40.73,40.78,89165.0
2021-05-06 14:40:00,40.79,40.84,40.74,40.83,111440.0,40.79,40.84,40.74,40.83,111440.0
2021-05-06 14:50:00,40.82,40.91,40.71,40.76,98165.0,40.82,40.91,40.71,40.76,98165.0
2021-05-06 15:00:00,40.77,40.89,40.76,40.89,130220.0,40.77,40.89,40.76,40.89,130220.0
2021-05-06 15:10:00,40.89,41.07,40.88,41.05,122565.0,40.89,41.07,40.88,41.05,122565.0
2021-05-06 15:20:00,41.04,41.18,40.99,41.14,86730.0,41.04,41.18,40.99,41.14,86730.0
2021-05-06 15:30:00,41.12,41.19,41.08,41.15,134700.0,41.12,41.19,41.08,41.15,134700.0
2021-05-06 15:40:00,41.16,41.28,41.15,41.28,156095.0,41.16,41.28,41.15,41.28,156095.0
2021-05-06 15:50:00,41.28,41.37,41.26,41.27,407010.0,41.28,41.37,41.26,41.27,407010.0
2021-05-07 09:30:00,41.8,42.17,41.7,41.98,104420.0,41.8,42.17,41.7,41.98,104420.0
2021-05-07 09:40:00,41.98,42.03,41.85,41.96,53960.0,41.98,42.03,41.85,41.96,53960.0
2021-05-07 09:50:00,41.94,41.94,41.66,41.9,29545.0,41.94,41.94,41.66,41.9,29545.0
2021-05-07 10:00:00,41.91,42.06,41.78,42.06,39690.0,41.91,42.06,41.78,42.06,39690.0
2021-05-07 10:10:00,42.01,42.18,42.01,42.13,25550.0,42.01,42.18,42.01,42.13,25550.0
2021-05-07 10:20:00,42.16,42.24,42.02,42.07,29700.0,42.16,42.24,42.02,42.07,29700.0
2021-05-07 10:30:00,42.07,42.14,42.05,42.05,24565.0,42.07,42.14,42.05,42.05,24565.0
2021-05-07 10:40:00,42.08,42.13,41.98,42.03,37165.0,42.08,42.13,41.98,42.03,37165.0
2021-05-07 10:50:00,42.02,42.15,41.93,42.15,29670.0,42.02,42.15,41.93,42.15,29670.0
2021-05-07 11:00:00,42.09,42.22,42.09,42.19,40960.0,42.09,42.22,42.09,42.19,40960.0
2021-05-07 11:10:00,42.17,42.26,42.16,42.21,24375.0,42.17,42.26,42.16,42.21,24375.0
2021-05-07 11:20:00,42.23,42.24,42.1,42.1,78805.0,42.23,42.24,42.1,42.1,78805.0
2021-05-07 11:30:00,42.12,42.16,42.07,42.09,63560.0,42.12,42.16,42.07,42.09,63560.0
2021-05-07 11:40:00,42.07,42.17,42.04,42.11,25525.0,42.07,42.17,42.04,42.11,25525.0
2021-05-07 11:50:00,42.1,42.2,42.05,42.2,23530.0,42.1,42.2,42.05,42.2,23530.0
2021-05-07 12:00:00,42.16,42.18,42.11,42.14,20045.0,42.16,42.18,42.11,42.14,20045.0
2021-05-07 12:10:00,42.16,42.2,42.08,42.1,26935.0,42.16,42.2,42.08,42.1,26935.0
2021-05-07 12:20:00,42.1,42.17,42.09,42.09,17865.0,42.1,42.17,42.09,42.09,17865.0
2021-05-07 12:30:00,42.1,42.12,42.02,42.09,38380.0,42.1,42.12,42.02,42.09,38380.0
2021-05-07 12:40:00,42.09,42.18,42.09,42.15,131595.0,42.09,42.18,42.09,42.15,131595.0
2021-05-07 12:50:00,42.15,42.2,42.1,42.2,18355.0,42.15,42.2,42.1,42.2,18355.0
2021-05-07 13:00:00,42.17,42.21,41.98,42.03,84450.0,42.17,42.21,41.98,42.03,84450.0
2021-05-07 13:10:00,42.05,42.07,41.97,42.05,48810.0,42.05,42.07,41.97,42.05,48810.0
2021-05-07 13:20:00,42.05,42.07,41.98,42.02,93675.0,42.05,42.07,41.98,42.02,93675.0
2021-05-07 13:30:00,42.02,42.17,42.02,42.14,63430.0,42.02,42.17,42.02,42.14,63430.0
2021-05-07 13:40:00,42.14,42.2,42.12,42.18,37565.0,42.14,42.2,42.12,42.18,37565.0
2021-05-07 13:50:00,42.18,42.25,42.18,42.21,42840.0,42.18,42.25,42.18,42.21,42840.0
2021-05-07 14:00:00,42.18,42.31,42.17,42.29,53715.0,42.18,42.31,42.17,42.29,53715.0
2021-05-07 14:10:00,42.28,42.46,42.26,42.41,68065.0,42.28,42.46,42.26,42.41,68065.0
2021-05-07 14:20:00,42.39,42.47,42.3,42.3,38420.0,42.39,42.47,42.3,42.3,38420.0
2021-05-07 14:30:00,42.3,42.31,42.16,42.17,50695.0,42.3,42.31,42.16,42.17,50695.0
2021-05-07 14:40:00,42.17,42.28,42.14,42.28,34505.0,42.17,42.28,42.14,42.28,34505.0
2021-05-07 14:50:00,42.27,42.3,42.13,42.2,37850.0,42.27,42.3,42.13,42.2,37850.0
2021-05-07 15:00:00,42.23,42.3,42.2,42.29,31830.0,42.23,42.3,42.2,42.29,31830.0
2021-05-07 15:10:00,42.3,42.38,42.27,42.36,43425.0,42.3,42.38,42.27,42.36,43425.0
2021-05-07 15:20:00,42.33,42.45,42.33,42.43,64760.0,42.33,42.45,42.33,42.43,64760.0
2021-05-07 15:30:00,42.43,42.48,42.39,42.46,97565.0,42.43,42.48,42.39,42.46,97565.0
2021-05-07 15:40:00,42.47,42.52,42.44,42.52,131860.0,42.47,42.52,42.44,42.52,131860.0
2021-05-07 15:50:00,42.51,42.53,42.35,42.35,367550.0,42.51,42.53,42.35,42.35,367550.0
2021-05-10 09:30:00,42.2,42.26,41.46,41.52,111980.0,42.2,42.26,41.46,41.52,111980.0
2021-05-10 09:40:00,41.55,41.74,41.4,41.74,70125.0,41.55,41.74,41.4,41.74,70125.0
2021-05-10 09:50:00,41.71,41.78,41.59,41.6,62100.0,41.71,41.78,41.59,41.6,62100.0
2021-05-10 10:00:00,41.61,41.65,41.47,41.57,37395.0,41.61,41.65,41.47,41.57,37395.0
2021-05-10 10:10:00,41.59,41.77,41.59,41.73,73130.0,41.59,41.77,41.59,41.73,73130.0
2021-05-10 10:20:00,41.75,41.75,41.55,41.59,65930.0,41.75,41.75,41.55,41.59,65930.0
2021-05-10 10:30:00,41.62,41.62,41.49,41.58,44260.0,41.62,41.62,41.49,41.58,44260.0
2021-05-10 10:40:00,41.58,41.61,41.46,41.51,40940.0,41.58,41.61,41.46,41.51,40940.0
2021-05-10 10:50:00,41.5,41.56,41.44,41.55,45325.0,41.5,41.56,41.44,41.55,45325.0
2021-05-10 11:00:00,41.58,41.64,41.51,41.6,36210.0,41.58,41.64,41.51,41.6,36210.0
2021-05-10 11:10:00,41.56,41.61,41.37,41.56,109900.0,41.56,41.61,41.37,41.56,109900.0
2021-05-10 11:20:00,41.57,41.64,41.52,41.55,30380.0,41.57,41.64,41.52,41.55,30380.0
2021-05-10 11:30:00,41.55,41.55,41.48,41.48,23190.0,41.55,41.55,41.48,41.48,23190.0
2021-05-10 11:40:00,41.49,41.55,41.48,41.54,24265.0,41.49,41.55,41.48,41.54,24265.0
2021-05-10 11:50:00,41.55,41.63,41.55,41.6,113395.0,41.55,41.63,41.55,41.6,113395.0
2021-05-10 12:00:00,41.6,41.62,41.56,41.62,41500.0,41.6,41.62,41.56,41.62,41500.0
2021-05-10 12:10:00,41.61,41.63,41.59,41.61,45445.0,41.61,41.63,41.59,41.61,45445.0
2021-05-10 12:20:00,41.62,41.64,41.52,41.52,30880.0,41.62,41.64,41.52,41.52,30880.0
2021-05-10 12:30:00,41.51,41.58,41.5,41.55,31765.0,41.51,41.58,41.5,41.55,31765.0
2021-05-10 12:40:00,41.57,41.61,41.54,41.56,29700.0,41.57,41.61,41.54,41.56,29700.0
2021-05-10 12:50:00,41.58,41.58,41.49,41.55,38245.0,41.58,41.58,41.49,41.55,38245.0
2021-05-10 13:00:00,41.55,41.63,41.55,41.6,32565.0,41.55,41.63,41.55,41.6,32565.0
2021-05-10 13:10:00,41.59,41.63,41.57,41.58,36575.0,41.59,41.63,41.57,41.58,36575.0
2021-05-10 13:20:00,41.6,41.61,41.54,41.54,26640.0,41.6,41.61,41.54,41.54,26640.0
2021-05-10 13:30:00,41.52,41.55,41.34,41.35,41280.0,41.52,41.55,41.34,41.35,41280.0
2021-05-10 13:40:00,41.31,41.37,41.27,41.28,43025.0,41.31,41.37,41.27,41.28,43025.0
2021-05-10 13:50:00,41.29,41.42,41.27,41.41,38580.0,41.29,41.42,41.27,41.41,38580.0
2021-05-10 14:00:00,41.37,41.37,41.28,41.33,27330.0,41.37,41.37,41.28,41.33,27330.0
2021-05-10 14:10:00,41.33,41.33,41.13,41.19,32775.0,41.33,41.33,41.13,41.19,32775.0
2021-05-10 14:20:00,41.21,41.22,41.1,41.13,36235.0,41.21,41.22,41.1,41.13,36235.0
2021-05-10 14:30:00,41.11,41.12,41.04,41.11,37995.0,41.11,41.12,41.04,41.11,37995.0
2021-05-10 14:40:00,41.13,41.13,41.07,41.08,24795.0,41.13,41.13,41.07,41.08,24795.0
2021-05-10 14:50:00,41.08,41.15,41.02,41.15,66060.0,41.08,41.15,41.02,41.15,66060.0
2021-05-10 15:00:00,41.15,41.22,41.15,41.22,22750.0,41.15,41.22,41.15,41.22,22750.0
2021-05-10 15:10:00,41.21,41.22,41.15,41.15,38400.0,41.21,41.22,41.15,41.15,38400.0
2021-05-10 15:20:00,41.13,41.2,41.09,41.19,31505.0,41.13,41.2,41.09,41.19,31505.0
2021-05-10 15:30:00,41.18,41.19,41.04,41.07,94165.0,41.18,41.19,41.04,41.07,94165.0
2021-05-10 15:40:00,41.08,41.14,40.99,40.99,84530.0,41.08,41.14,40.99,40.99,84530.0
2021-05-10 15:50:00,41.0,41.08,40.85,40.85,349050.0,41.0,41.08,40.85,40.85,349050.0
2021-05-11 09:30:00,39.99,40.2,39.78,40.01,225075.0,39.99,40.2,39.78,40.01,225075.0
2021-05-11 09:40:00,40.0,40.35,40.0,40.24,90875.0,40.0,40.35,40.0,40.24,90875.0
2021-05-11 09:50:00,40.26,40.75,40.26,40.75,101830.0,40.26,40.75,40.26,40.75,101830.0
2021-05-11 10:00:00,40.71,40.71,40.57,40.64,81670.0,40.71,40.71,40.57,40.64,81670.0
2021-05-11 10:10:00,40.65,40.75,40.53,40.74,63725.0,40.65,40.75,40.53,40.74,63725.0
2021-05-11 10:20:00,40.74,40.8,40.39,40.43,37220.0,40.74,40.8,40.39,40.43,37220.0
2021-05-11 10:30:00,40.39,40.44,40.22,40.28,55165.0,40.39,40.44,40.22,40.28,55165.0
2021-05-11 10:40:00,40.26,40.48,40.25,40.48,81645.0,40.26,40.48,40.25,40.48,81645.0
2021-05-11 10:50:00,40.48,40.64,40.48,40.56,28720.0,40.48,40.64,40.48,40.56,28720.0
2021-05-11 11:00:00,40.56,40.57,40.43,40.43,42230.0,40.56,40.57,40.43,40.43,42230.0
2021-05-11 11:10:00,40.47,40.83,40.47,40.83,58485.0,40.47,40.83,40.47,40.83,58485.0
2021-05-11 11:20:00,40.84,41.01,40.79,41.01,37870.0,40.84,41.01,40.79,41.01,37870.0
2021-05-11 11:30:00,41.01,41.06,40.96,41.03,29290.0,41.01,41.06,40.96,41.03,29290.0
2021-05-11 11:40:00,41.04,41.09,40.93,41.09,24085.0,41.04,41.09,40.93,41.09,24085.0
2021-05-11 11:50:00,41.09,41.16,41.03,41.1,22005.0,41.09,41.16,41.03,41.1,22005.0
2021-05-11 12:00:00,41.08,41.17,41.06,41.12,35985.0,41.08,41.17,41.06,41.12,35985.0
2021-05-11 12:10:00,41.1,41.24,41.1,41.22,53785.0,41.1,41.24,41.1,41.22,53785.0
2021-05-11 12:20:00,41.24,41.24,41.13,41.13,17405.0,41.24,41.24,41.13,41.13,17405.0
2021-05-11 12:30:00,41.14,41.17,41.02,41.11,42665.0,41.14,41.17,41.02,41.11,42665.0
2021-05-11 12:40:00,41.14,41.2,41.12,41.12,33335.0,41.14,41.2,41.12,41.12,33335.0
2021-05-11 12:50:00,41.13,41.13,41.02,41.11,29585.0,41.13,41.13,41.02,41.11,29585.0
2021-05-11 13:00:00,41.15,41.29,41.12,41.27,38695.0,41.15,41.29,41.12,41.27,38695.0
2021-05-11 13:10:00,41.29,41.37,41.22,41.34,47685.0,41.29,41.37,41.22,41.34,47685.0
2021-05-11 13:20:00,41.33,41.39,41.3,41.35,30510.0,41.33,41.39,41.3,41.35,30510.0
2021-05-11 13:30:00,41.35,41.41,41.31,41.34,18000.0,41.35,41.41,41.31,41.34,18000.0
2021-05-11 13:40:00,41.32,41.39,41.26,41.26,22290.0,41.32,41.39,41.26,41.26,22290.0
2021-05-11 13:50:00,41.3,41.32,41.16,41.2,26225.0,41.3,41.32,41.16,41.2,26225.0
2021-05-11 14:00:00,41.23,41.33,41.2,41.26,22000.0,41.23,41.33,41.2,41.26,22000.0
2021-05-11 14:10:00,41.23,41.25,41.14,41.21,33595.0,41.23,41.25,41.14,41.21,33595.0
2021-05-11 14:20:00,41.21,41.36,41.19,41.36,41710.0,41.21,41.36,41.19,41.36,41710.0
2021-05-11 14:30:00,41.33,41.33,41.12,41.12,37965.0,41.33,41.33,41.12,41.12,37965.0
2021-05-11 14:40:00,41.07,41.25,41.07,41.25,25110.0,41.07,41.25,41.07,41.25,25110.0
2021-05-11 14:50:00,41.24,41.28,41.1,41.13,38975.0,41.24,41.28,41.1,41.13,38975.0
2021-05-11 15:00:00,41.15,41.24,41.12,41.19,74605.0,41.15,41.24,41.12,41.19,74605.0
2021-05-11 15:10:00,41.19,41.35,41.18,41.35,28790.0,41.19,41.35,41.18,41.35,28790.0
2021-05-11 15:20:00,41.36,41.41,41.33,41.34,47620.0,41.36,41.41,41.33,41.34,47620.0
2021-05-11 15:30:00,41.37,41.37,41.05,41.16,92575.0,41.37,41.37,41.05,41.16,92575.0
2021-05-11 15:40:00,41.14,41.24,41.14,41.18,124880.0,41.14,41.24,41.14,41.18,124880.0
2021-05-11 15:50:00,41.18,41.31,41.16,41.28,483165.0,41.18,41.31,41.16,41.28,483165.0
2021-05-12 09:30:00,40.69,40.81,40.5,40.6,83215.0,40.69,40.81,40.5,40.6,83215.0
2021-05-12 09:40:00,40.49,40.62,40.28,40.61,128245.0,40.49,40.62,40.28,40.61,128245.0
2021-05-12 09:50:00,40.56,40.56,40.3,40.32,43875.0,40.56,40.56,40.3,40.32,43875.0
2021-05-12 10:00:00,40.29,40.29,40.04,40.18,142000.0,40.29,40.29,40.04,40.18,142000.0
2021-05-12 10:10:00,40.16,40.2,39.92,40.09,82125.0,40.16,40.2,39.92,40.09,82125.0
2021-05-12 10:20:00,40.08,40.18,39.96,39.98,117540.0,40.08,40.18,39.96,39.98,117540.0
2021-05-12 10:30:00,39.98,40.02,39.85,39.99,43540.0,39.98,40.02,39.85,39.99,43540.0
2021-05-12 10:40:00,40.0,40.02,39.82,39.82,34085.0,40.0,40.02,39.82,39.82,34085.0
2021-05-12 10:50:00,39.8,39.9,39.74,39.89,52590.0,39.8,39.9,39.74,39.89,52590.0
2021-05-12 11:00:00,39.89,39.94,39.81,39.94,44095.0,39.89,39.94,39.81,39.94,44095.0
2021-05-12 11:10:00,39.95,40.06,39.92,40.04,44420.0,39.95,40.06,39.92,40.04,44420.0
2021-05-12 11:20:00,40.04,40.04,39.84,39.88,37190.0,40.04,40.04,39.84,39.88,37190.0
2021-05-12 11:30:00,39.84,39.87,39.66,39.72,61360.0,39.84,39.87,39.66,39.72,61360.0
2021-05-12 11:40:00,39.73,39.77,39.56,39.66,59650.0,39.73,39.77,39.56,39.66,59650.0
2021-05-12 11:50:00,39.63,39.63,39.4,39.47,54540.0,39.63,39.63,39.4,39.47,54540.0
2021-05-12 12:00:00,39.46,39.55,39.32,39.34,68760.0,39.46,39.55,39.32,39.34,68760.0
2021-05-12 12:10:00,39.3,39.42,39.21,39.34,68585.0,39.3,39.42,39.21,39.34,68585.0
2021-05-12 12:20:00,39.34,39.45,39.28,39.36,72630.0,39.34,39.45,39.28,39.36,72630.0
2021-05-12 12:30:00,39.31,39.46,39.27,39.4,179205.0,39.31,39.46,39.27,39.4,179205.0
2021-05-12 12:40:00,39.32,39.42,39.28,39.36,36025.0,39.32,39.42,39.28,39.36,36025.0
2021-05-12 12:50:00,39.37,39.44,39.32,39.37,54985.0,39.37,39.44,39.32,39.37,54985.0
2021-05-12 13:00:00,39.38,39.72,39.37,39.56,110005.0,39.38,39.72,39.37,39.56,110005.0
2021-05-12 13:10:00,39.56,39.57,39.41,39.46,70885.0,39.56,39.57,39.41,39.46,70885.0
2021-05-12 13:20:00,39.4,39.46,39.36,39.4,30015.0,39.4,39.46,39.36,39.4,30015.0
2021-05-12 13:30:00,39.41,39.44,39.3,39.34,35850.0,39.41,39.44,39.3,39.34,35850.0
2021-05-12 13:40:00,39.31,39.33,39.23,39.24,67555.0,39.31,39.33,39.23,39.24,67555.0
2021-05-12 13:50:00,39.23,39.3,39.21,39.23,40590.0,39.23,39.3,39.21,39.23,40590.0
2021-05-12 14:00:00,39.22,39.32,39.19,39.31,71035.0,39.22,39.32,39.19,39.31,71035.0
2021-05-12 14:10:00,39.33,39.34,39.22,39.34,45075.0,39.33,39.34,39.22,39.34,45075.0
2021-05-12 14:20:00,39.34,39.41,39.26,39.37,56830.0,39.34,39.41,39.26,39.37,56830.0
2021-05-12 14:30:00,39.36,39.55,39.32,39.5,50710.0,39.36,39.55,39.32,39.5,50710.0
2021-05-12 14:40:00,39.5,39.53,39.44,39.5,32370.0,39.5,39.53,39.44,39.5,32370.0
2021-05-12 14:50:00,39.54,39.55,39.39,39.39,40930.0,39.54,39.55,39.39,39.39,40930.0
2021-05-12 15:00:00,39.35,39.4,39.28,39.31,42390.0,39.35,39.4,39.28,39.31,42390.0
2021-05-12 15:10:00,39.29,39.29,39.2,39.24,47410.0,39.29,39.29,39.2,39.24,47410.0
2021-05-12 15:20:00,39.24,39.37,39.22,39.36,64765.0,39.24,39.37,39.22,39.36,64765.0
2021-05-12 15:30:00,39.35,39.47,39.33,39.44,128115.0,39.35,39.47,39.33,39.44,128115.0
2021-05-12 15:40:00,39.42,39.55,39.4,39.42,200055.0,39.42,39.55,39.4,39.42,200055.0
2021-05-12 15:50:00,39.41,39.47,39.3,39.41,576010.0,39.41,39.47,39.3,39.41,576010.0
2021-05-13 09:30:00,40.0,40.25,39.96,39.97,126230.0,40.0,40.25,39.96,39.97,126230.0
2021-05-13 09:40:00,39.97,40.02,39.65,39.65,52510.0,39.97,40.02,39.65,39.65,52510.0
2021-05-13 09:50:00,39.66,39.9,39.63,39.84,216895.0,39.66,39.9,39.63,39.84,216895.0
2021-05-13 10:00:00,39.85,39.95,39.84,39.89,82395.0,39.85,39.95,39.84,39.89,82395.0
2021-05-13 10:10:00,39.88,40.05,39.86,39.96,81840.0,39.88,40.05,39.86,39.96,81840.0
2021-05-13 10:20:00,39.97,40.1,39.88,39.92,91780.0,39.97,40.1,39.88,39.92,91780.0
2021-05-13 10:30:00,39.93,39.96,39.74,39.8,21195.0,39.93,39.96,39.74,39.8,21195.0
2021-05-13 10:40:00,39.84,39.9,39.76,39.86,45385.0,39.84,39.9,39.76,39.86,45385.0
2021-05-13 10:50:00,39.86,40.13,39.86,40.1,26340.0,39.86,40.13,39.86,40.1,26340.0
2021-05-13 11:00:00,40.12,40.12,39.85,39.88,27760.0,40.12,40.12,39.85,39.88,27760.0
2021-05-13 11:10:00,39.88,39.96,39.84,39.91,126270.0,39.88,39.96,39.84,39.91,126270.0
2021-05-13 11:20:00,39.91,39.95,39.77,39.8,73030.0,39.91,39.95,39.77,39.8,73030.0
2021-05-13 11:30:00,39.81,39.98,39.81,39.92,88595.0,39.81,39.98,39.81,39.92,88595.0
2021-05-13 11:40:00,39.91,39.91,39.79,39.87,60865.0,39.91,39.91,39.79,39.87,60865.0
2021-05-13 11:50:00,39.87,39.88,39.77,39.87,76525.0,39.87,39.88,39.77,39.87,76525.0
2021-05-13 12:00:00,39.89,40.01,39.89,39.91,55380.0,39.89,40.01,39.89,39.91,55380.0
2021-05-13 12:10:00,39.93,39.95,39.88,39.89,85035.0,39.93,39.95,39.88,39.89,85035.0
2021-05-13 12:20:00,39.9,39.95,39.81,39.93,60120.0,39.9,39.95,39.81,39.93,60120.0
2021-05-13 12:30:00,39.92,39.97,39.83,39.85,102295.0,39.92,39.97,39.83,39.85,102295.0
2021-05-13 12:40:00,39.85,39.86,39.79,39.85,66420.0,39.85,39.86,39.79,39.85,66420.0
2021-05-13 12:50:00,39.85,39.87,39.69,39.71,65710.0,39.85,39.87,39.69,39.71,65710.0
2021-05-13 13:00:00,39.71,39.84,39.68,39.84,78505.0,39.71,39.84,39.68,39.84,78505.0
2021-05-13 13:10:00,39.84,39.97,39.84,39.86,51680.0,39.84,39.97,39.84,39.86,51680.0
2021-05-13 13:20:00,39.87,39.87,39.77,39.87,49920.0,39.87,39.87,39.77,39.87,49920.0
2021-05-13 13:30:00,39.86,39.9,39.7,39.77,68535.0,39.86,39.9,39.7,39.77,68535.0
2021-05-13 13:40:00,39.79,39.82,39.7,39.7,58155.0,39.79,39.82,39.7,39.7,58155.0
2021-05-13 13:50:00,39.71,39.8,39.69,39.78,73845.0,39.71,39.8,39.69,39.78,73845.0
2021-05-13 14:00:00,39.78,39.89,39.77,39.84,159820.0,39.78,39.89,39.77,39.84,159820.0
2021-05-13 14:10:00,39.87,39.87,39.76,39.81,162745.0,39.87,39.87,39.76,39.81,162745.0
2021-05-13 14:20:00,39.82,39.85,39.75,39.84,131150.0,39.82,39.85,39.75,39.84,131150.0
2021-05-13 14:30:00,39.85,39.9,39.79,39.9,162315.0,39.85,39.9,39.79,39.9,162315.0
2021-05-13 14:40:00,39.89,39.93,39.81,39.85,169910.0,39.89,39.93,39.81,39.85,169910.0
2021-05-13 14:50:00,39.84,39.86,39.72,39.74,109910.0,39.84,39.86,39.72,39.74,109910.0
2021-05-13 15:00:00,39.75,39.89,39.75,39.89,125045.0,39.75,39.89,39.75,39.89,125045.0
2021-05-13 15:10:00,39.89,39.96,39.82,39.96,88060.0,39.89,39.96,39.82,39.96,88060.0
2021-05-13 15:20:00,39.96,40.01,39.86,39.86,186865.0,39.96,40.01,39.86,39.86,186865.0
2021-05-13 15:30:00,39.86,39.95,39.83,39.88,608390.0,39.86,39.95,39.83,39.88,608390.0
2021-05-13 15:40:00,39.88,39.97,39.86,39.86,335885.0,39.88,39.97,39.86,39.86,335885.0
2021-05-13 15:50:00,39.84,39.85,39.64,39.65,418580.0,39.84,39.85,39.64,39.65,418580.0
2021-05-14 09:30:00,39.94,40.45,39.8,40.29,116500.0,39.94,40.45,39.8,40.29,116500.0
2021-05-14 09:40:00,40.37,40.42,40.06,40.11,51625.0,40.37,40.42,40.06,40.11,51625.0
2021-05-14 09:50:00,40.07,40.47,40.04,40.4,57480.0,40.07,40.47,40.04,40.4,57480.0
2021-05-14 10:00:00,40.4,40.54,40.4,40.5,45145.0,40.4,40.54,40.4,40.5,45145.0
2021-05-14 10:10:00,40.57,40.73,40.57,40.63,98830.0,40.57,40.73,40.57,40.63,98830.0
2021-05-14 10:20:00,40.63,40.75,40.54,40.66,82815.0,40.63,40.75,40.54,40.66,82815.0
2021-05-14 10:30:00,40.66,40.71,40.59,40.71,60735.0,40.66,40.71,40.59,40.71,60735.0
2021-05-14 10:40:00,40.7,40.71,40.59,40.7,62250.0,40.7,40.71,40.59,40.7,62250.0
2021-05-14 10:50:00,40.69,40.69,40.57,40.6,84700.0,40.69,40.69,40.57,40.6,84700.0
2021-05-14 11:00:00,40.62,40.69,40.61,40.64,152155.0,40.62,40.69,40.61,40.64,152155.0
2021-05-14 11:10:00,40.64,40.78,40.64,40.75,180850.0,40.64,40.78,40.64,40.75,180850.0
2021-05-14 11:20:00,40.76,40.8,40.66,40.73,49270.0,40.76,40.8,40.66,40.73,49270.0
2021-05-14 11:30:00,40.73,40.74,40.61,40.61,46545.0,40.73,40.74,40.61,40.61,46545.0
2021-05-14 11:40:00,40.63,40.63,40.55,40.58,100890.0,40.63,40.63,40.55,40.58,100890.0
2021-05-14 11:50:00,40.57,40.63,40.56,40.6,42560.0,40.57,40.63,40.56,40.6,42560.0
2021-05-14 12:00:00,40.6,40.63,40.56,40.63,38270.0,40.6,40.63,40.56,40.63,38270.0
2021-05-14 12:10:00,40.63,40.65,40.62,40.64,73415.0,40.63,40.65,40.62,40.64,73415.0
2021-05-14 12:20:00,40.65,40.7,40.63,40.65,79680.0,40.65,40.7,40.63,40.65,79680.0
2021-05-14 12:30:00,40.67,40.67,40.62,40.64,52060.0,40.67,40.67,40.62,40.64,52060.0
2021-05-14 12:40:00,40.62,40.65,40.58,40.62,36995.0,40.62,40.65,40.58,40.62,36995.0
2021-05-14 12:50:00,40.64,40.67,40.54,40.63,28000.0,40.64,40.67,40.54,40.63,28000.0
2021-05-14 13:00:00,40.63,40.64,40.58,40.59,30915.0,40.63,40.64,40.58,40.59,30915.0
2021-05-14 13:10:00,40.6,40.65,40.58,40.59,36440.0,40.6,40.65,40.58,40.59,36440.0
2021-05-14 13:20:00,40.59,40.65,40.57,40.61,57595.0,40.59,40.65,40.57,40.61,57595.0
2021-05-14 13:30:00,40.62,40.63,40.55,40.61,57785.0,40.62,40.63,40.55,40.61,57785.0
2021-05-14 13:40:00,40.62,40.7,40.56,40.63,51960.0,40.62,40.7,40.56,40.63,51960.0
2021-05-14 13:50:00,40.62,40.72,40.62,40.72,55205.0,40.62,40.72,40.62,40.72,55205.0
2021-05-14 14:00:00,40.74,40.75,40.66,40.74,90355.0,40.74,40.75,40.66,40.74,90355.0
2021-05-14 14:10:00,40.74,40.75,40.71,40.72,68550.0,40.74,40.75,40.71,40.72,68550.0
2021-05-14 14:20:00,40.73,40.84,40.72,40.8,40245.0,40.73,40.84,40.72,40.8,40245.0
2021-05-14 14:30:00,40.8,40.91,40.8,40.9,27385.0,40.8,40.91,40.8,40.9,27385.0
2021-05-14 14:40:00,40.91,40.97,40.88,40.93,217315.0,40.91,40.97,40.88,40.93,217315.0
2021-05-14 14:50:00,40.92,41.06,40.89,40.97,151500.0,40.92,41.06,40.89,40.97,151500.0
2021-05-14 15:00:00,40.97,41.02,40.94,41.0,124465.0,40.97,41.02,40.94,41.0,124465.0
2021-05-14 15:10:00,41.02,41.13,40.96,40.96,103005.0,41.02,41.13,40.96,40.96,103005.0
2021-05-14 15:20:00,40.95,41.05,40.92,41.05,148880.0,40.95,41.05,40.92,41.05,148880.0
2021-05-14 15:30:00,41.02,41.05,40.93,41.03,182535.0,41.02,41.05,40.93,41.03,182535.0
2021-05-14 15:40:00,41.02,41.23,40.92,41.2,291015.0,41.02,41.23,40.92,41.2,291015.0
2021-05-14 15:50:00,41.19,41.28,41.15,41.15,352880.0,41.19,41.28,41.15,41.15,352880.0
2021-05-17 09:30:00,40.76,41.14,40.67,41.01,164770.0,40.76,41.14,40.67,41.01,164770.0
2021-05-17 09:40:00,41.15,41.3,41.04,41.14,46125.0,41.15,41.3,41.04,41.14,46125.0
2021-05-17 09:50:00,41.09,41.11,40.92,41.03,26575.0,41.09,41.11,40.92,41.03,26575.0
2021-05-17 10:00:00,40.84,40.95,40.78,40.85,25690.0,40.84,40.95,40.78,40.85,25690.0
2021-05-17 10:10:00,40.9,41.05,40.79,41.02,31035.0,40.9,41.05,40.79,41.02,31035.0
2021-05-17 10:20:00,41.03,41.17,40.95,40.95,35220.0,41.03,41.17,40.95,40.95,35220.0
2021-05-17 10:30:00,40.97,41.01,40.82,40.98,49605.0,40.97,41.01,40.82,40.98,49605.0
2021-05-17 10:40:00,40.97,41.05,40.85,40.91,66570.0,40.97,41.05,40.85,40.91,66570.0
2021-05-17 10:50:00,40.92,41.06,40.88,40.97,82350.0,40.92,41.06,40.88,40.97,82350.0
2021-05-17 11:00:00,40.98,41.1,40.95,40.98,80215.0,40.98,41.1,40.95,40.98,80215.0
2021-05-17 11:10:00,40.97,40.97,40.85,40.85,99180.0,40.97,40.97,40.85,40.85,99180.0
2021-05-17 11:20:00,40.88,40.97,40.82,40.82,78440.0,40.88,40.97,40.82,40.82,78440.0
2021-05-17 11:30:00,40.83,40.84,40.7,40.7,60950.0,40.83,40.84,40.7,40.7,60950.0
2021-05-17 11:40:00,40.7,40.75,40.66,40.68,54150.0,40.7,40.75,40.66,40.68,54150.0
2021-05-17 11:50:00,40.69,40.69,40.57,40.59,78515.0,40.69,40.69,40.57,40.59,78515.0
2021-05-17 12:00:00,40.56,40.69,40.51,40.66,61765.0,40.56,40.69,40.51,40.66,61765.0
2021-05-17 12:10:00,40.72,40.72,40.6,40.67,40760.0,40.72,40.72,40.6,40.67,40760.0
2021-05-17 12:20:00,40.66,40.73,40.64,40.68,28715.0,40.66,40.73,40.64,40.68,28715.0
2021-05-17 12:30:00,40.66,40.73,40.63,40.73,56205.0,40.66,40.73,40.63,40.73,56205.0
2021-05-17 12:40:00,40.71,40.8,40.7,40.7,54175.0,40.71,40.8,40.7,40.7,54175.0
2021-05-17 12:50:00,40.69,40.72,40.58,40.6,28135.0,40.69,40.72,40.58,40.6,28135.0
2021-05-17 13:00:00,40.59,40.68,40.59,40.61,20485.0,40.59,40.68,40.59,40.61,20485.0
2021-05-17 13:10:00,40.59,40.59,40.46,40.47,33470.0,40.59,40.59,40.46,40.47,33470.0
2021-05-17 13:20:00,40.47,40.47,40.42,40.44,37930.0,40.47,40.47,40.42,40.44,37930.0
2021-05-17 13:30:00,40.43,40.46,40.34,40.39,72680.0,40.43,40.46,40.34,40.39,72680.0
2021-05-17 13:40:00,40.38,40.43,40.3,40.4,44730.0,40.38,40.43,40.3,40.4,44730.0
2021-05-17 13:50:00,40.38,40.44,40.35,40.36,37155.0,40.38,40.44,40.35,40.36,37155.0
2021-05-17 14:00:00,40.35,40.47,40.35,40.46,54510.0,40.35,40.47,40.35,40.46,54510.0
2021-05-17 14:10:00,40.48,40.52,40.46,40.49,38795.0,40.48,40.52,40.46,40.49,38795.0
2021-05-17 14:20:00,40.5,40.6,40.49,40.56,34345.0,40.5,40.6,40.49,40.56,34345.0
2021-05-17 14:30:00,40.56,40.62,40.54,40.55,29580.0,40.56,40.62,40.54,40.55,29580.0
2021-05-17 14:40:00,40.55,40.65,40.55,40.62,42350.0,40.55,40.65,40.55,40.62,42350.0
2021-05-17 14:50:00,40.64,40.72,40.51,40.67,124790.0,40.64,40.72,40.51,40.67,124790.0
2021-05-17 15:00:00,40.67,40.74,40.65,40.73,40250.0,40.67,40.74,40.65,40.73,40250.0
2021-05-17 15:10:00,40.75,40.81,40.74,40.8,47025.0,40.75,40.81,40.74,40.8,47025.0
2021-05-17 15:20:00,40.79,40.79,40.68,40.72,33635.0,40.79,40.79,40.68,40.72,33635.0
2021-05-17 15:30:00,40.73,40.81,40.73,40.81,61165.0,40.73,40.81,40.73,40.81,61165.0
2021-05-17 15:40:00,40.8,40.87,40.8,40.81,76660.0,40.8,40.87,40.8,40.81,76660.0
2021-05-17 15:50:00,40.81,40.89,40.8,40.87,173050.0,40.81,40.89,40.8,40.87,173050.0
2021-05-18 09:30:00,40.85,41.05,40.78,40.99,158955.0,40.85,41.05,40.78,40.99,158955.0
2021-05-18 09:40:00,40.99,41.28,40.99,41.23,78665.0,40.99,41.28,40.99,41.23,78665.0
2021-05-18 09:50:00,41.21,41.48,41.16,41.46,54955.0,41.21,41.48,41.16,41.46,54955.0
2021-05-18 10:00:00,41.47,41.55,41.21,41.23,56575.0,41.47,41.55,41.21,41.23,56575.0
2021-05-18 10:10:00,41.21,41.29,41.16,41.26,81350.0,41.21,41.29,41.16,41.26,81350.0
2021-05-18 10:20:00,41.28,41.33,41.14,41.27,73185.0,41.28,41.33,41.14,41.27,73185.0
2021-05-18 10:30:00,41.24,41.35,41.2,41.35,47075.0,41.24,41.35,41.2,41.35,47075.0
2021-05-18 10:40:00,41.36,41.37,41.24,41.37,50585.0,41.36,41.37,41.24,41.37,50585.0
2021-05-18 10:50:00,41.38,41.4,41.28,41.39,69445.0,41.38,41.4,41.28,41.39,69445.0
2021-05-18 11:00:00,41.39,41.44,41.36,41.38,35795.0,41.39,41.44,41.36,41.38,35795.0
2021-05-18 11:10:00,41.37,41.45,41.35,41.45,29730.0,41.37,41.45,41.35,41.45,29730.0
2021-05-18 11:20:00,41.45,41.45,41.31,41.34,51675.0,41.45,41.45,41.31,41.34,51675.0
2021-05-18 11:30:00,41.33,41.33,41.12,41.22,53950.0,41.33,41.33,41.12,41.22,53950.0
2021-05-18 11:40:00,41.22,41.25,41.13,41.16,48280.0,41.22,41.25,41.13,41.16,48280.0
2021-05-18 11:50:00,41.18,41.2,41.09,41.1,29525.0,41.18,41.2,41.09,41.1,29525.0
2021-05-18 12:00:00,41.11,41.2,41.11,41.18,38140.0,41.11,41.2,41.11,41.18,38140.0
2021-05-18 12:10:00,41.18,41.27,41.17,41.22,38105.0,41.18,41.27,41.17,41.22,38105.0
2021-05-18 12:20:00,41.23,41.34,41.22,41.32,27435.0,41.23,41.34,41.22,41.32,27435.0
2021-05-18 12:30:00,41.32,41.35,41.27,41.28,23400.0,41.32,41.35,41.27,41.28,23400.0
2021-05-18 12:40:00,41.29,41.32,41.27,41.32,24565.0,41.29,41.32,41.27,41.32,24565.0
2021-05-18 12:50:00,41.29,41.37,41.29,41.32,36040.0,41.29,41.37,41.29,41.32,36040.0
2021-05-18 13:00:00,41.33,41.4,41.3,41.4,43685.0,41.33,41.4,41.3,41.4,43685.0
2021-05-18 13:10:00,41.41,41.47,41.39,41.44,48500.0,41.41,41.47,41.39,41.44,48500.0
2021-05-18 13:20:00,41.45,41.52,41.44,41.5,60820.0,41.45,41.52,41.44,41.5,60820.0
2021-05-18 13:30:00,41.5,41.53,41.45,41.49,48965.0,41.5,41.53,41.45,41.49,48965.0
2021-05-18 13:40:00,41.5,41.54,41.47,41.51,46160.0,41.5,41.54,41.47,41.51,46160.0
2021-05-18 13:50:00,41.51,41.53,41.46,41.51,59765.0,41.51,41.53,41.46,41.51,59765.0
2021-05-18 14:00:00,41.52,41.53,41.45,41.48,66980.0,41.52,41.53,41.45,41.48,66980.0
2021-05-18 14:10:00,41.47,41.6,41.45,41.52,76620.0,41.47,41.6,41.45,41.52,76620.0
2021-05-18 14:20:00,41.51,41.55,41.38,41.38,54125.0,41.51,41.55,41.38,41.38,54125.0
2021-05-18 14:30:00,41.38,41.38,41.24,41.24,29170.0,41.38,41.38,41.24,41.24,29170.0
2021-05-18 14:40:00,41.24,41.25,41.08,41.12,50945.0,41.24,41.25,41.08,41.12,50945.0
2021-05-18 14:50:00,41.14,41.21,41.09,41.19,26355.0,41.14,41.21,41.09,41.19,26355.0
2021-05-18 15:00:00,41.19,41.2,41.14,41.15,25685.0,41.19,41.2,41.14,41.15,25685.0
2021-05-18 15:10:00,41.14,41.16,41.01,41.11,55750.0,41.14,41.16,41.01,41.11,55750.0
2021-05-18 15:20:00,41.11,41.18,41.11,41.11,71410.0,41.11,41.18,41.11,41.11,71410.0
2021-05-18 15:30:00,41.12,41.15,41.01,41.02,91690.0,41.12,41.15,41.01,41.02,91690.0
2021-05-18 15:40:00,41.04,41.11,40.97,40.99,110755.0,41.04,41.11,40.97,40.99,110755.0
2021-05-18 15:50:00,40.96,40.97,40.85,40.85,223510.0,40.96,40.97,40.85,40.85,223510.0
2021-05-19 09:30:00,40.21,40.76,40.05,40.63,128930.0,40.21,40.76,40.05,40.63,128930.0
2021-05-19 09:40:00,40.62,40.94,40.51,40.84,48895.0,40.62,40.94,40.51,40.84,48895.0
2021-05-19 09:50:00,40.85,40.98,40.75,40.91,49180.0,40.85,40.98,40.75,40.91,49180.0
2021-05-19 10:00:00,40.91,40.99,40.62,40.73,74250.0,40.91,40.99,40.62,40.73,74250.0
2021-05-19 10:10:00,40.72,40.84,40.59,40.78,104505.0,40.72,40.84,40.59,40.78,104505.0
2021-05-19 10:20:00,40.73,40.94,40.66,40.8,49610.0,40.73,40.94,40.66,40.8,49610.0
2021-05-19 10:30:00,40.75,40.83,40.61,40.66,49660.0,40.75,40.83,40.61,40.66,49660.0
2021-05-19 10:40:00,40.66,40.94,40.66,40.92,36360.0,40.66,40.94,40.66,40.92,36360.0
2021-05-19 10:50:00,40.87,41.01,40.84,40.91,41300.0,40.87,41.01,40.84,40.91,41300.0
2021-05-19 11:00:00,40.91,40.95,40.75,40.95,41050.0,40.91,40.95,40.75,40.95,41050.0
2021-05-19 11:10:00,40.93,40.99,40.86,40.92,58465.0,40.93,40.99,40.86,40.92,58465.0
2021-05-19 11:20:00,40.93,41.02,40.92,40.93,48485.0,40.93,41.02,40.92,40.93,48485.0
2021-05-19 11:30:00,40.93,41.02,40.87,41.01,41990.0,40.93,41.02,40.87,41.01,41990.0
2021-05-19 11:40:00,41.04,41.04,40.89,40.92,27620.0,41.04,41.04,40.89,40.92,27620.0
2021-05-19 11:50:00,40.91,41.0,40.85,40.93,29550.0,40.91,41.0,40.85,40.93,29550.0
2021-05-19 12:00:00,40.96,41.0,40.91,40.97,31160.0,40.96,41.0,40.91,40.97,31160.0
2021-05-19 12:10:00,40.99,41.15,40.98,41.15,39715.0,40.99,41.15,40.98,41.15,39715.0
2021-05-19 12:20:00,41.15,41.15,41.04,41.07,45385.0,41.15,41.15,41.04,41.07,45385.0
2021-05-19 12:30:00,41.05,41.11,41.0,41.02,33160.0,41.05,41.11,41.0,41.02,33160.0
2021-05-19 12:40:00,41.0,41.1,40.99,41.01,28200.0,41.0,41.1,40.99,41.01,28200.0
2021-05-19 12:50:00,41.01,41.08,40.97,41.06,24220.0,41.01,41.08,40.97,41.06,24220.0
2021-05-19 13:00:00,41.06,41.26,41.06,41.21,112525.0,41.06,41.26,41.06,41.21,112525.0
2021-05-19 13:10:00,41.21,41.28,41.21,41.23,49105.0,41.21,41.28,41.21,41.23,49105.0
2021-05-19 13:20:00,41.2,41.2,41.16,41.19,16355.0,41.2,41.2,41.16,41.19,16355.0
2021-05-19 13:30:00,41.2,41.2,41.1,41.16,43410.0,41.2,41.2,41.1,41.16,43410.0
2021-05-19 13:40:00,41.19,41.19,41.12,41.15,23700.0,41.19,41.19,41.12,41.15,23700.0
2021-05-19 13:50:00,41.16,41.28,41.16,41.18,30180.0,41.16,41.28,41.16,41.18,30180.0
2021-05-19 14:00:00,41.15,41.26,40.93,41.12,78170.0,41.15,41.26,40.93,41.12,78170.0
2021-05-19 14:10:00,41.16,41.16,41.05,41.14,35775.0,41.16,41.16,41.05,41.14,35775.0
2021-05-19 14:20:00,41.16,41.45,41.16,41.45,38655.0,41.16,41.45,41.16,41.45,38655.0
2021-05-19 14:30:00,41.44,41.51,41.31,41.31,48050.0,41.44,41.51,41.31,41.31,48050.0
2021-05-19 14:40:00,41.32,41.38,41.26,41.27,39825.0,41.32,41.38,41.26,41.27,39825.0
2021-05-19 14:50:00,41.28,41.36,41.26,41.27,47725.0,41.28,41.36,41.26,41.27,47725.0
2021-05-19 15:00:00,41.25,41.26,41.16,41.19,85455.0,41.25,41.26,41.16,41.19,85455.0
2021-05-19 15:10:00,41.18,41.31,41.18,41.22,42930.0,41.18,41.31,41.18,41.22,42930.0
2021-05-19 15:20:00,41.21,41.39,41.18,41.36,51045.0,41.21,41.39,41.18,41.36,51045.0
2021-05-19 15:30:00,41.35,41.37,41.29,41.34,64930.0,41.35,41.37,41.29,41.34,64930.0
2021-05-19 15:40:00,41.33,41.35,41.19,41.21,167935.0,41.33,41.35,41.19,41.21,167935.0
2021-05-19 15:50:00,41.2,41.56,41.16,41.55,525785.0,41.2,41.56,41.16,41.55,525785.0
2021-05-20 09:30:00,41.6,42.37,41.6,42.35,236415.0,41.6,42.37,41.6,42.35,236415.0
2021-05-20 09:40:00,42.38,42.41,42.19,42.32,106400.0,42.38,42.41,42.19,42.32,106400.0
2021-05-20 09:50:00,42.33,42.44,42.23,42.44,53830.0,42.33,42.44,42.23,42.44,53830.0
2021-05-20 10:00:00,42.44,42.64,42.43,42.46,84955.0,42.44,42.64,42.43,42.46,84955.0
2021-05-20 10:10:00,42.54,42.62,42.44,42.56,59080.0,42.54,42.62,42.44,42.56,59080.0
2021-05-20 10:20:00,42.55,42.6,42.43,42.58,46485.0,42.55,42.6,42.43,42.58,46485.0
2021-05-20 10:30:00,42.57,42.6,42.39,42.39,107665.0,42.57,42.6,42.39,42.39,107665.0
2021-05-20 10:40:00,42.44,42.52,42.41,42.5,47175.0,42.44,42.52,42.41,42.5,47175.0
2021-05-20 10:50:00,42.51,42.63,42.46,42.61,169725.0,42.51,42.63,42.46,42.61,169725.0
2021-05-20 11:00:00,42.6,42.6,42.27,42.3,50485.0,42.6,42.6,42.27,42.3,50485.0
2021-05-20 11:10:00,42.3,42.44,42.25,42.44,41615.0,42.3,42.44,42.25,42.44,41615.0
2021-05-20 11:20:00,42.44,42.45,42.35,42.39,107455.0,42.44,42.45,42.35,42.39,107455.0
2021-05-20 11:30:00,42.37,42.42,42.34,42.38,29285.0,42.37,42.42,42.34,42.38,29285.0
2021-05-20 11:40:00,42.38,42.45,42.35,42.41,28325.0,42.38,42.45,42.35,42.41,28325.0
2021-05-20 11:50:00,42.44,42.47,42.31,42.33,30075.0,42.44,42.47,42.31,42.33,30075.0
2021-05-20 12:00:00,42.34,42.34,42.28,42.34,30195.0,42.34,42.34,42.28,42.34,30195.0
2021-05-20 12:10:00,42.31,42.36,42.28,42.31,43015.0,42.31,42.36,42.28,42.31,43015.0
2021-05-20 12:20:00,42.32,42.38,42.29,42.32,63470.0,42.32,42.38,42.29,42.32,63470.0
2021-05-20 12:30:00,42.37,42.4,42.3,42.34,35925.0,42.37,42.4,42.3,42.34,35925.0
2021-05-20 12:40:00,42.35,42.38,42.29,42.37,37275.0,42.35,42.38,42.29,42.37,37275.0
2021-05-20 12:50:00,42.38,42.4,42.31,42.36,27270.0,42.38,42.4,42.31,42.36,27270.0
2021-05-20 13:00:00,42.34,42.36,42.3,42.33,38895.0,42.34,42.36,42.3,42.33,38895.0
2021-05-20 13:10:00,42.33,42.37,42.31,42.36,23510.0,42.33,42.37,42.31,42.36,23510.0
2021-05-20 13:20:00,42.38,42.4,42.35,42.36,25525.0,42.38,42.4,42.35,42.36,25525.0
2021-05-20 13:30:00,42.38,42.46,42.34,42.35,95090.0,42.38,42.46,42.34,42.35,95090.0
2021-05-20 13:40:00,42.37,42.4,42.32,42.38,31945.0,42.37,42.4,42.32,42.38,31945.0
2021-05-20 13:50:00,42.38,42.4,42.27,42.39,69450.0,42.38,42.4,42.27,42.39,69450.0
2021-05-20 14:00:00,42.39,42.42,42.35,42.36,20140.0,42.39,42.42,42.35,42.36,20140.0
2021-05-20 14:10:00,42.36,42.4,42.3,42.4,25820.0,42.36,42.4,42.3,42.4,25820.0
2021-05-20 14:20:00,42.4,42.41,42.32,42.36,34830.0,42.4,42.41,42.32,42.36,34830.0
2021-05-20 14:30:00,42.39,42.43,42.37,42.37,25930.0,42.39,42.43,42.37,42.37,25930.0
2021-05-20 14:40:00,42.39,42.42,42.35,42.39,33240.0,42.39,42.42,42.35,42.39,33240.0
2021-05-20 14:50:00,42.37,42.46,42.32,42.42,37560.0,42.37,42.46,42.32,42.42,37560.0
2021-05-20 15:00:00,42.41,42.42,42.38,42.41,23730.0,42.41,42.42,42.38,42.41,23730.0
2021-05-20 15:10:00,42.41,42.54,42.4,42.47,53775.0,42.41,42.54,42.4,42.47,53775.0
2021-05-20 15:20:00,42.44,42.52,42.42,42.52,63260.0,42.44,42.52,42.42,42.52,63260.0
2021-05-20 15:30:00,42.52,42.52,42.41,42.44,90535.0,42.52,42.52,42.41,42.44,90535.0
2021-05-20 15:40:00,42.44,42.56,42.42,42.49,129625.0,42.44,42.56,42.42,42.49,129625.0
2021-05-20 15:50:00,42.45,42.55,42.4,42.43,190380.0,42.45,42.55,42.4,42.43,190380.0
2021-05-21 09:30:00,42.64,43.03,42.64,42.74,264060.0,42.64,43.03,42.64,42.74,264060.0
2021-05-21 09:40:00,42.71,42.72,42.39,42.68,87110.0,42.71,42.72,42.39,42.68,87110.0
2021-05-21 09:50:00,42.66,42.95,42.66,42.93,48985.0,42.66,42.95,42.66,42.93,48985.0
2021-05-21 10:00:00,42.93,43.0,42.75,42.88,68985.0,42.93,43.0,42.75,42.88,68985.0
2021-05-21 10:10:00,42.91,42.94,42.69,42.74,31470.0,42.91,42.94,42.69,42.74,31470.0
2021-05-21 10:20:00,42.75,42.81,42.69,42.69,39490.0,42.75,42.81,42.69,42.69,39490.0
2021-05-21 10:30:00,42.72,42.79,42.6,42.6,50060.0,42.72,42.79,42.6,42.6,50060.0
2021-05-21 10:40:00,42.6,42.6,42.44,42.47,38395.0,42.6,42.6,42.44,42.47,38395.0
2021-05-21 10:50:00,42.48,42.64,42.47,42.64,36100.0,42.48,42.64,42.47,42.64,36100.0
2021-05-21 11:00:00,42.65,42.71,42.59,42.67,71295.0,42.65,42.71,42.59,42.67,71295.0
2021-05-21 11:10:00,42.67,42.72,42.6,42.7,67940.0,42.67,42.72,42.6,42.7,67940.0
2021-05-21 11:20:00,42.69,42.7,42.58,42.59,62825.0,42.69,42.7,42.58,42.59,62825.0
2021-05-21 11:30:00,42.59,42.69,42.51,42.52,38460.0,42.59,42.69,42.51,42.52,38460.0
2021-05-21 11:40:00,42.52,42.58,42.5,42.55,16445.0,42.52,42.58,42.5,42.55,16445.0
2021-05-21 11:50:00,42.51,42.54,42.37,42.38,31195.0,42.51,42.54,42.37,42.38,31195.0
2021-05-21 12:00:00,42.4,42.43,42.24,42.3,39690.0,42.4,42.43,42.24,42.3,39690.0
2021-05-21 12:10:00,42.32,42.32,42.21,42.24,43535.0,42.32,42.32,42.21,42.24,43535.0
2021-05-21 12:20:00,42.21,42.28,42.2,42.26,28405.0,42.21,42.28,42.2,42.26,28405.0
2021-05-21 12:30:00,42.3,42.31,42.21,42.28,33350.0,42.3,42.31,42.21,42.28,33350.0
2021-05-21 12:40:00,42.27,42.27,42.19,42.23,25000.0,42.27,42.27,42.19,42.23,25000.0
2021-05-21 12:50:00,42.24,42.26,42.16,42.25,29840.0,42.24,42.26,42.16,42.25,29840.0
2021-05-21 13:00:00,42.26,42.26,42.17,42.18,13830.0,42.26,42.26,42.17,42.18,13830.0
2021-05-21 13:10:00,42.18,42.21,42.13,42.14,19720.0,42.18,42.21,42.13,42.14,19720.0
2021-05-21 13:20:00,42.14,42.18,42.1,42.1,49280.0,42.14,42.18,42.1,42.1,49280.0
2021-05-21 13:30:00,42.1,42.24,42.1,42.17,30985.0,42.1,42.24,42.1,42.17,30985.0
2021-05-21 13:40:00,42.16,42.18,42.09,42.09,26870.0,42.16,42.18,42.09,42.09,26870.0
2021-05-21 13:50:00,42.11,42.18,42.11,42.18,29295.0,42.11,42.18,42.11,42.18,29295.0
2021-05-21 14:00:00,42.19,42.24,42.12,42.21,24000.0,42.19,42.24,42.12,42.21,24000.0
2021-05-21 14:10:00,42.21,42.23,42.16,42.16,29270.0,42.21,42.23,42.16,42.16,29270.0
2021-05-21 14:20:00,42.13,42.2,42.02,42.08,69030.0,42.13,42.2,42.02,42.08,69030.0
2021-05-21 14:30:00,42.08,42.15,42.03,42.07,58495.0,42.08,42.15,42.03,42.07,58495.0
2021-05-21 14:40:00,42.07,42.11,42.05,42.11,50175.0,42.07,42.11,42.05,42.11,50175.0
2021-05-21 14:50:00,42.11,42.17,42.1,42.14,38685.0,42.11,42.17,42.1,42.14,38685.0
2021-05-21 15:00:00,42.16,42.26,42.16,42.26,56060.0,42.16,42.26,42.16,42.26,56060.0
2021-05-21 15:10:00,42.25,42.3,42.21,42.22,58250.0,42.25,42.3,42.21,42.22,58250.0
2021-05-21 15:20:00,42.21,42.29,42.21,42.26,47490.0,42.21,42.29,42.21,42.26,47490.0
2021-05-21 15:30:00,42.26,42.37,42.23,42.36,82365.0,42.26,42.37,42.23,42.36,82365.0
2021-05-21 15:40:00,42.35,42.39,42.23,42.29,96380.0,42.35,42.39,42.23,42.29,96380.0
2021-05-21 15:50:00,42.27,42.28,42.09,42.17,306230.0,42.27,42.28,42.09,42.17,306230.0
2021-05-24 09:30:00,42.33,42.79,42.31,42.74,133050.0,42.33,42.79,42.31,42.74,133050.0
2021-05-24 09:40:00,42.75,42.81,42.57,42.71,44115.0,42.75,42.81,42.57,42.71,44115.0
2021-05-24 09:50:00,42.71,42.83,42.71,42.74,29500.0,42.71,42.83,42.71,42.74,29500.0
2021-05-24 10:00:00,42.8,42.86,42.72,42.77,40305.0,42.8,42.86,42.72,42.77,40305.0
2021-05-24 10:10:00,42.77,42.92,42.77,42.91,30280.0,42.77,42.92,42.77,42.91,30280.0
2021-05-24 10:20:00,42.92,42.95,42.83,42.95,46215.0,42.92,42.95,42.83,42.95,46215.0
2021-05-24 10:30:00,42.95,42.96,42.81,42.95,23415.0,42.95,42.96,42.81,42.95,23415.0
2021-05-24 10:40:00,42.94,42.94,42.74,42.74,51425.0,42.94,42.94,42.74,42.74,51425.0
2021-05-24 10:50:00,42.75,42.75,42.62,42.62,50105.0,42.75,42.75,42.62,42.62,50105.0
2021-05-24 11:00:00,42.65,42.79,42.64,42.75,56540.0,42.65,42.79,42.64,42.75,56540.0
2021-05-24 11:10:00,42.76,42.91,42.75,42.86,27880.0,42.76,42.91,42.75,42.86,27880.0
2021-05-24 11:20:00,42.86,42.9,42.82,42.89,20785.0,42.86,42.9,42.82,42.89,20785.0
2021-05-24 11:30:00,42.9,42.9,42.85,42.87,18865.0,42.9,42.9,42.85,42.87,18865.0
2021-05-24 11:40:00,42.87,42.93,42.86,42.9,20065.0,42.87,42.93,42.86,42.9,20065.0
2021-05-24 11:50:00,42.89,42.89,42.8,42.82,21810.0,42.89,42.89,42.8,42.82,21810.0
2021-05-24 12:00:00,42.83,42.93,42.83,42.89,24280.0,42.83,42.93,42.83,42.89,24280.0
2021-05-24 12:10:00,42.89,42.96,42.89,42.91,42875.0,42.89,42.96,42.89,42.91,42875.0
2021-05-24 12:20:00,42.9,42.9,42.8,42.83,23645.0,42.9,42.9,42.8,42.83,23645.0
2021-05-24 12:30:00,42.84,42.85,42.68,42.69,34260.0,42.84,42.85,42.68,42.69,34260.0
2021-05-24 12:40:00,42.73,42.83,42.69,42.76,246905.0,42.73,42.83,42.69,42.76,246905.0
2021-05-24 12:50:00,42.75,42.75,42.64,42.73,38310.0,42.75,42.75,42.64,42.73,38310.0
2021-05-24 13:00:00,42.73,42.74,42.68,42.68,16170.0,42.73,42.74,42.68,42.68,16170.0
2021-05-24 13:10:00,42.67,42.74,42.67,42.73,14850.0,42.67,42.74,42.67,42.73,14850.0
2021-05-24 13:20:00,42.72,42.73,42.67,42.68,16480.0,42.72,42.73,42.67,42.68,16480.0
2021-05-24 13:30:00,42.69,42.77,42.68,42.7,10525.0,42.69,42.77,42.68,42.7,10525.0
2021-05-24 13:40:00,42.72,42.73,42.67,42.71,27295.0,42.72,42.73,42.67,42.71,27295.0
2021-05-24 13:50:00,42.7,42.72,42.64,42.65,15740.0,42.7,42.72,42.64,42.65,15740.0
2021-05-24 14:00:00,42.65,42.68,42.64,42.66,28970.0,42.65,42.68,42.64,42.66,28970.0
2021-05-24 14:10:00,42.65,42.66,42.6,42.62,18195.0,42.65,42.66,42.6,42.62,18195.0
2021-05-24 14:20:00,42.64,42.65,42.62,42.65,17090.0,42.64,42.65,42.62,42.65,17090.0
2021-05-24 14:30:00,42.64,42.72,42.64,42.7,17635.0,42.64,42.72,42.64,42.7,17635.0
2021-05-24 14:40:00,42.68,42.73,42.67,42.72,18325.0,42.68,42.73,42.67,42.72,18325.0
2021-05-24 14:50:00,42.72,42.73,42.7,42.71,15020.0,42.72,42.73,42.7,42.71,15020.0
2021-05-24 15:00:00,42.71,42.75,42.69,42.75,29900.0,42.71,42.75,42.69,42.75,29900.0
2021-05-24 15:10:00,42.77,42.78,42.73,42.76,29090.0,42.77,42.78,42.73,42.76,29090.0
2021-05-24 15:20:00,42.77,42.81,42.69,42.71,49990.0,42.77,42.81,42.69,42.71,49990.0
2021-05-24 15:30:00,42.72,42.76,42.7,42.75,48740.0,42.72,42.76,42.7,42.75,48740.0
2021-05-24 15:40:00,42.74,42.77,42.71,42.71,53330.0,42.74,42.77,42.71,42.71,53330.0
2021-05-24 15:50:00,42.71,42.75,42.58,42.59,312355.0,42.71,42.75,42.58,42.59,312355.0
2021-05-25 09:30:00,42.83,43.1,42.74,42.96,105105.0,42.83,43.1,42.74,42.96,105105.0
2021-05-25 09:40:00,42.96,43.04,42.89,42.9,30495.0,42.96,43.04,42.89,42.9,30495.0
2021-05-25 09:50:00,42.89,42.89,42.74,42.75,78170.0,42.89,42.89,42.74,42.75,78170.0
2021-05-25 10:00:00,42.78,42.89,42.74,42.86,26555.0,42.78,42.89,42.74,42.86,26555.0
2021-05-25 10:10:00,42.84,43.05,42.84,43.05,35760.0,42.84,43.05,42.84,43.05,35760.0
2021-05-25 10:20:00,43.06,43.18,43.06,43.12,34830.0,43.06,43.18,43.06,43.12,34830.0
2021-05-25 10:30:00,43.13,43.14,43.03,43.11,27570.0,43.13,43.14,43.03,43.11,27570.0
2021-05-25 10:40:00,43.11,43.2,43.08,43.14,34650.0,43.11,43.2,43.08,43.14,34650.0
2021-05-25 10:50:00,43.14,43.22,43.11,43.17,60545.0,43.14,43.22,43.11,43.17,60545.0
2021-05-25 11:00:00,43.18,43.18,43.05,43.13,38515.0,43.18,43.18,43.05,43.13,38515.0
2021-05-25 11:10:00,43.13,43.18,42.98,42.98,26405.0,43.13,43.18,42.98,42.98,26405.0
2021-05-25 11:20:00,43.02,43.15,43.01,43.06,14575.0,43.02,43.15,43.01,43.06,14575.0
2021-05-25 11:30:00,43.08,43.17,43.01,43.17,34800.0,43.08,43.17,43.01,43.17,34800.0
2021-05-25 11:40:00,43.18,43.22,43.12,43.2,20985.0,43.18,43.22,43.12,43.2,20985.0
2021-05-25 11:50:00,43.21,43.25,43.15,43.25,10265.0,43.21,43.25,43.15,43.25,10265.0
2021-05-25 12:00:00,43.28,43.28,43.19,43.22,14025.0,43.28,43.28,43.19,43.22,14025.0
2021-05-25 12:10:00,43.24,43.28,43.23,43.24,17925.0,43.24,43.28,43.23,43.24,17925.0
2021-05-25 12:20:00,43.25,43.25,43.2,43.24,11925.0,43.25,43.25,43.2,43.24,11925.0
2021-05-25 12:30:00,43.25,43.28,43.18,43.21,19195.0,43.25,43.28,43.18,43.21,19195.0
2021-05-25 12:40:00,43.23,43.25,43.19,43.19,15015.0,43.23,43.25,43.19,43.19,15015.0
2021-05-25 12:50:00,43.18,43.24,43.14,43.14,19680.0,43.18,43.24,43.14,43.14,19680.0
2021-05-25 13:00:00,43.11,43.12,43.04,43.06,15615.0,43.11,43.12,43.04,43.06,15615.0
2021-05-25 13:10:00,43.06,43.13,43.06,43.13,18155.0,43.06,43.13,43.06,43.13,18155.0
2021-05-25 13:20:00,43.14,43.2,43.1,43.14,27820.0,43.14,43.2,43.1,43.14,27820.0
2021-05-25 13:30:00,43.12,43.14,43.08,43.12,20710.0,43.12,43.14,43.08,43.12,20710.0
2021-05-25 13:40:00,43.09,43.1,43.04,43.07,19110.0,43.09,43.1,43.04,43.07,19110.0
2021-05-25 13:50:00,43.07,43.13,43.06,43.1,33655.0,43.07,43.13,43.06,43.1,33655.0
2021-05-25 14:00:00,43.06,43.06,42.97,42.98,21505.0,43.06,43.06,42.97,42.98,21505.0
2021-05-25 14:10:00,42.96,43.01,42.95,42.97,19660.0,42.96,43.01,42.95,42.97,19660.0
2021-05-25 14:20:00,42.95,43.0,42.93,43.0,33725.0,42.95,43.0,42.93,43.0,33725.0
2021-05-25 14:30:00,43.01,43.03,42.97,43.0,13245.0,43.01,43.03,42.97,43.0,13245.0
2021-05-25 14:40:00,43.0,43.03,43.0,43.01,23045.0,43.0,43.03,43.0,43.01,23045.0
2021-05-25 14:50:00,43.0,43.08,43.0,43.03,19000.0,43.0,43.08,43.0,43.03,19000.0
2021-05-25 15:00:00,43.03,43.03,42.96,42.98,28545.0,43.03,43.03,42.96,42.98,28545.0
2021-05-25 15:10:00,42.97,43.01,42.91,42.94,39605.0,42.97,43.01,42.91,42.94,39605.0
2021-05-25 15:20:00,42.92,43.03,42.92,43.01,26475.0,42.92,43.03,42.92,43.01,26475.0
2021-05-25 15:30:00,43.02,43.03,42.91,43.02,44540.0,43.02,43.03,42.91,43.02,44540.0
2021-05-25 15:40:00,43.01,43.01,42.94,42.95,41070.0,43.01,43.01,42.94,42.95,41070.0
2021-05-25 15:50:00,42.93,42.99,42.86,42.91,204810.0,42.93,42.99,42.86,42.91,204810.0
2021-05-26 09:30:00,43.11,43.63,43.0,43.58,189360.0,43.11,43.63,43.0,43.58,189360.0
2021-05-26 09:40:00,43.52,43.57,43.26,43.43,60805.0,43.52,43.57,43.26,43.43,60805.0
2021-05-26 09:50:00,43.44,43.63,43.4,43.54,56760.0,43.44,43.63,43.4,43.54,56760.0
2021-05-26 10:00:00,43.53,43.58,43.32,43.57,104605.0,43.53,43.58,43.32,43.57,104605.0
2021-05-26 10:10:00,43.55,43.57,43.35,43.41,35435.0,43.55,43.57,43.35,43.41,35435.0
2021-05-26 10:20:00,43.4,43.7,43.4,43.7,130995.0,43.4,43.7,43.4,43.7,130995.0
2021-05-26 10:30:00,43.7,43.7,43.5,43.53,57935.0,43.7,43.7,43.5,43.53,57935.0
2021-05-26 10:40:00,43.52,43.74,43.52,43.66,44325.0,43.52,43.74,43.52,43.66,44325.0
2021-05-26 10:50:00,43.68,43.71,43.2,43.2,146385.0,43.68,43.71,43.2,43.2,146385.0
2021-05-26 11:00:00,43.2,43.29,43.11,43.12,78440.0,43.2,43.29,43.11,43.12,78440.0
2021-05-26 11:10:00,43.12,43.12,42.95,43.0,96815.0,43.12,43.12,42.95,43.0,96815.0
2021-05-26 11:20:00,43.02,43.02,42.83,42.83,68525.0,43.02,43.02,42.83,42.83,68525.0
2021-05-26 11:30:00,42.85,43.05,42.83,43.05,61155.0,42.85,43.05,42.83,43.05,61155.0
2021-05-26 11:40:00,43.08,43.18,43.05,43.12,39005.0,43.08,43.18,43.05,43.12,39005.0
2021-05-26 11:50:00,43.13,43.15,43.1,43.11,20750.0,43.13,43.15,43.1,43.11,20750.0
2021-05-26 12:00:00,43.12,43.16,43.08,43.12,24395.0,43.12,43.16,43.08,43.12,24395.0
2021-05-26 12:10:00,43.13,43.21,43.11,43.19,27020.0,43.13,43.21,43.11,43.19,27020.0
2021-05-26 12:20:00,43.17,43.19,43.09,43.11,22355.0,43.17,43.19,43.09,43.11,22355.0
2021-05-26 12:30:00,43.12,43.22,43.12,43.18,20855.0,43.12,43.22,43.12,43.18,20855.0
2021-05-26 12:40:00,43.21,43.25,43.16,43.22,26550.0,43.21,43.25,43.16,43.22,26550.0
2021-05-26 12:50:00,43.2,43.24,43.16,43.18,25815.0,43.2,43.24,43.16,43.18,25815.0
2021-05-26 13:00:00,43.17,43.2,43.08,43.1,25670.0,43.17,43.2,43.08,43.1,25670.0
2021-05-26 13:10:00,43.12,43.12,43.08,43.1,14035.0,43.12,43.12,43.08,43.1,14035.0
2021-05-26 13:20:00,43.08,43.17,43.08,43.15,29035.0,43.08,43.17,43.08,43.15,29035.0
2021-05-26 13:30:00,43.16,43.21,43.14,43.14,16590.0,43.16,43.21,43.14,43.14,16590.0
2021-05-26 13:40:00,43.17,43.18,43.11,43.15,21765.0,43.17,43.18,43.11,43.15,21765.0
2021-05-26 13:50:00,43.17,43.17,43.12,43.16,25210.0,43.17,43.17,43.12,43.16,25210.0
2021-05-26 14:00:00,43.16,43.16,43.09,43.11,19445.0,43.16,43.16,43.09,43.11,19445.0
2021-05-26 14:10:00,43.11,43.24,43.11,43.2,16545.0,43.11,43.24,43.11,43.2,16545.0
2021-05-26 14:20:00,43.19,43.2,43.16,43.19,16050.0,43.19,43.2,43.16,43.19,16050.0
2021-05-26 14:30:00,43.22,43.27,43.17,43.2,23460.0,43.22,43.27,43.17,43.2,23460.0
2021-05-26 14:40:00,43.22,43.25,43.21,43.22,18100.0,43.22,43.25,43.21,43.22,18100.0
2021-05-26 14:50:00,43.21,43.25,43.19,43.21,48360.0,43.21,43.25,43.19,43.21,48360.0
2021-05-26 15:00:00,43.22,43.22,43.15,43.17,29035.0,43.22,43.22,43.15,43.17,29035.0
2021-05-26 15:10:00,43.16,43.27,43.15,43.24,26000.0,43.16,43.27,43.15,43.24,26000.0
2021-05-26 15:20:00,43.23,43.26,43.23,43.24,24650.0,43.23,43.26,43.23,43.24,24650.0
2021-05-26 15:30:00,43.25,43.25,43.14,43.15,36310.0,43.25,43.25,43.14,43.15,36310.0
2021-05-26 15:40:00,43.15,43.19,43.11,43.18,55930.0,43.15,43.19,43.11,43.18,55930.0
2021-05-26 15:50:00,43.17,43.17,43.11,43.14,195330.0,43.17,43.17,43.11,43.14,195330.0
2021-05-27 09:30:00,43.13,43.15,42.62,43.01,126985.0,43.13,43.15,42.62,43.01,126985.0
2021-05-27 09:40:00,42.96,42.99,42.76,42.85,52740.0,42.96,42.99,42.76,42.85,52740.0
2021-05-27 09:50:00,42.87,43.07,42.87,43.03,27040.0,42.87,43.07,42.87,43.03,27040.0
2021-05-27 10:00:00,43.05,43.2,43.0,43.18,34035.0,43.05,43.2,43.0,43.18,34035.0
2021-05-27 10:10:00,43.15,43.31,43.12,43.25,108635.0,43.15,43.31,43.12,43.25,108635.0
2021-05-27 10:20:00,43.29,43.33,43.24,43.32,38235.0,43.29,43.33,43.24,43.32,38235.0
2021-05-27 10:30:00,43.36,43.46,43.36,43.44,60615.0,43.36,43.46,43.36,43.44,60615.0
2021-05-27 10:40:00,43.45,43.45,43.33,43.35,32160.0,43.45,43.45,43.33,43.35,32160.0
2021-05-27 10:50:00,43.34,43.38,43.23,43.3,20000.0,43.34,43.38,43.23,43.3,20000.0
2021-05-27 11:00:00,43.36,43.43,43.3,43.43,19650.0,43.36,43.43,43.3,43.43,19650.0
2021-05-27 11:10:00,43.41,43.44,43.38,43.41,14580.0,43.41,43.44,43.38,43.41,14580.0
2021-05-27 11:20:00,43.44,43.51,43.43,43.48,10000.0,43.44,43.51,43.43,43.48,10000.0
2021-05-27 11:30:00,43.44,43.44,43.37,43.41,21750.0,43.44,43.44,43.37,43.41,21750.0
2021-05-27 11:40:00,43.42,43.51,43.42,43.45,20160.0,43.42,43.51,43.42,43.45,20160.0
2021-05-27 11:50:00,43.45,43.54,43.43,43.53,22270.0,43.45,43.54,43.43,43.53,22270.0
2021-05-27 12:00:00,43.54,43.6,43.52,43.58,34955.0,43.54,43.6,43.52,43.58,34955.0
2021-05-27 12:10:00,43.6,43.64,43.59,43.62,30415.0,43.6,43.64,43.59,43.62,30415.0
2021-05-27 12:20:00,43.6,43.62,43.55,43.62,17560.0,43.6,43.62,43.55,43.62,17560.0
2021-05-27 12:30:00,43.61,43.61,43.55,43.58,25980.0,43.61,43.61,43.55,43.58,25980.0
2021-05-27 12:40:00,43.59,43.59,43.55,43.58,27800.0,43.59,43.59,43.55,43.58,27800.0
2021-05-27 12:50:00,43.58,43.66,43.58,43.61,23955.0,43.58,43.66,43.58,43.61,23955.0
2021-05-27 13:00:00,43.62,43.65,43.57,43.58,15670.0,43.62,43.65,43.57,43.58,15670.0
2021-05-27 13:10:00,43.59,43.62,43.58,43.62,20515.0,43.59,43.62,43.58,43.62,20515.0
2021-05-27 13:20:00,43.61,43.64,43.58,43.58,17775.0,43.61,43.64,43.58,43.58,17775.0
2021-05-27 13:30:00,43.57,43.57,43.51,43.54,31145.0,43.57,43.57,43.51,43.54,31145.0
2021-05-27 13:40:00,43.54,43.55,43.48,43.53,25005.0,43.54,43.55,43.48,43.53,25005.0
2021-05-27 13:50:00,43.53,43.53,43.43,43.45,52180.0,43.53,43.53,43.43,43.45,52180.0
2021-05-27 14:00:00,43.46,43.47,43.41,43.42,24710.0,43.46,43.47,43.41,43.42,24710.0
2021-05-27 14:10:00,43.4,43.48,43.38,43.47,18985.0,43.4,43.48,43.38,43.47,18985.0
2021-05-27 14:20:00,43.46,43.46,43.4,43.43,38330.0,43.46,43.46,43.4,43.43,38330.0
2021-05-27 14:30:00,43.42,43.52,43.42,43.46,22825.0,43.42,43.52,43.42,43.46,22825.0
2021-05-27 14:40:00,43.45,43.45,43.39,43.4,24650.0,43.45,43.45,43.39,43.4,24650.0
2021-05-27 14:50:00,43.41,43.45,43.38,43.38,30310.0,43.41,43.45,43.38,43.38,30310.0
2021-05-27 15:00:00,43.37,43.43,43.36,43.41,31250.0,43.37,43.43,43.36,43.41,31250.0
2021-05-27 15:10:00,43.38,43.44,43.38,43.42,62910.0,43.38,43.44,43.38,43.42,62910.0
2021-05-27 15:20:00,43.41,43.43,43.39,43.4,35940.0,43.41,43.43,43.39,43.4,35940.0
2021-05-27 15:30:00,43.41,43.45,43.38,43.44,43115.0,43.41,43.45,43.38,43.44,43115.0
2021-05-27 15:40:00,43.44,43.49,43.38,43.45,101050.0,43.44,43.49,43.38,43.45,101050.0
2021-05-27 15:50:00,43.45,43.45,43.27,43.27,703690.0,43.45,43.45,43.27,43.27,703690.0
2021-05-28 09:30:00,43.31,43.67,43.31,43.41,119595.0,43.31,43.67,43.31,43.41,119595.0
2021-05-28 09:40:00,43.35,43.61,43.31,43.32,39230.0,43.35,43.61,43.31,43.32,39230.0
2021-05-28 09:50:00,43.3,43.44,43.28,43.43,23370.0,43.3,43.44,43.28,43.43,23370.0
2021-05-28 10:00:00,43.46,43.46,43.23,43.3,31865.0,43.46,43.46,43.23,43.3,31865.0
2021-05-28 10:10:00,43.29,43.46,43.28,43.43,146945.0,43.29,43.46,43.28,43.43,146945.0
2021-05-28 10:20:00,43.46,43.61,43.46,43.47,60525.0,43.46,43.61,43.46,43.47,60525.0
2021-05-28 10:30:00,43.43,43.66,43.43,43.62,76845.0,43.43,43.66,43.43,43.62,76845.0
2021-05-28 10:40:00,43.63,43.68,43.59,43.67,51495.0,43.63,43.68,43.59,43.67,51495.0
2021-05-28 10:50:00,43.7,43.75,43.67,43.68,36175.0,43.7,43.75,43.67,43.68,36175.0
2021-05-28 11:00:00,43.69,43.74,43.66,43.74,42350.0,43.69,43.74,43.66,43.74,42350.0
2021-05-28 11:10:00,43.76,43.82,43.75,43.81,25505.0,43.76,43.82,43.75,43.81,25505.0
2021-05-28 11:20:00,43.79,43.79,43.71,43.76,40465.0,43.79,43.79,43.71,43.76,40465.0
2021-05-28 11:30:00,43.78,43.82,43.78,43.8,80195.0,43.78,43.82,43.78,43.8,80195.0
2021-05-28 11:40:00,43.82,43.86,43.79,43.82,24565.0,43.82,43.86,43.79,43.82,24565.0
2021-05-28 11:50:00,43.82,43.87,43.81,43.86,38935.0,43.82,43.87,43.81,43.86,38935.0
2021-05-28 12:00:00,43.84,43.91,43.84,43.91,18750.0,43.84,43.91,43.84,43.91,18750.0
2021-05-28 12:10:00,43.89,43.93,43.86,43.91,19460.0,43.89,43.93,43.86,43.91,19460.0
2021-05-28 12:20:00,43.9,43.93,43.87,43.91,22065.0,43.9,43.93,43.87,43.91,22065.0
2021-05-28 12:30:00,43.92,43.94,43.89,43.93,28425.0,43.92,43.94,43.89,43.93,28425.0
2021-05-28 12:40:00,43.92,43.93,43.85,43.9,49430.0,43.92,43.93,43.85,43.9,49430.0
2021-05-28 12:50:00,43.9,44.1,43.89,44.1,93670.0,43.9,44.1,43.89,44.1,93670.0
2021-05-28 13:00:00,44.1,44.2,44.01,44.01,66615.0,44.1,44.2,44.01,44.01,66615.0
2021-05-28 13:10:00,44.03,44.03,43.78,43.79,40300.0,44.03,44.03,43.78,43.79,40300.0
2021-05-28 13:20:00,43.81,43.84,43.76,43.78,23630.0,43.81,43.84,43.76,43.78,23630.0
2021-05-28 13:30:00,43.82,43.86,43.78,43.8,37130.0,43.82,43.86,43.78,43.8,37130.0
2021-05-28 13:40:00,43.82,43.86,43.78,43.83,30750.0,43.82,43.86,43.78,43.83,30750.0
2021-05-28 13:50:00,43.82,43.85,43.79,43.81,33150.0,43.82,43.85,43.79,43.81,33150.0
2021-05-28 14:00:00,43.81,43.82,43.72,43.72,20330.0,43.81,43.82,43.72,43.72,20330.0
2021-05-28 14:10:00,43.77,43.79,43.72,43.73,82055.0,43.77,43.79,43.72,43.73,82055.0
2021-05-28 14:20:00,43.73,43.77,43.68,43.71,42265.0,43.73,43.77,43.68,43.71,42265.0
2021-05-28 14:30:00,43.71,43.73,43.67,43.69,31685.0,43.71,43.73,43.67,43.69,31685.0
2021-05-28 14:40:00,43.7,43.78,43.69,43.78,31375.0,43.7,43.78,43.69,43.78,31375.0
2021-05-28 14:50:00,43.78,43.82,43.75,43.78,24675.0,43.78,43.82,43.75,43.78,24675.0
2021-05-28 15:00:00,43.77,43.86,43.74,43.85,25215.0,43.77,43.86,43.74,43.85,25215.0
2021-05-28 15:10:00,43.85,43.86,43.77,43.77,100325.0,43.85,43.86,43.77,43.77,100325.0
2021-05-28 15:20:00,43.78,43.78,43.69,43.69,36795.0,43.78,43.78,43.69,43.69,36795.0
2021-05-28 15:30:00,43.68,43.83,43.67,43.79,69150.0,43.68,43.83,43.67,43.79,69150.0
2021-05-28 15:40:00,43.78,43.85,43.74,43.84,122880.0,43.78,43.85,43.74,43.84,122880.0
2021-05-28 15:50:00,43.83,43.86,43.7,43.73,475785.0,43.83,43.86,43.7,43.73,475785.0
2021-06-01 09:30:00,44.15,44.15,43.53,43.74,166400.0,44.15,44.15,43.53,43.74,166400.0
2021-06-01 09:40:00,43.75,43.81,43.6,43.61,41710.0,43.75,43.81,43.6,43.61,41710.0
2021-06-01 09:50:00,43.64,43.7,43.55,43.65,48065.0,43.64,43.7,43.55,43.65,48065.0
2021-06-01 10:00:00,43.65,43.65,43.51,43.53,75945.0,43.65,43.65,43.51,43.53,75945.0
2021-06-01 10:10:00,43.5,43.51,43.12,43.22,79465.0,43.5,43.51,43.12,43.22,79465.0
2021-06-01 10:20:00,43.18,43.3,43.11,43.21,43725.0,43.18,43.3,43.11,43.21,43725.0
2021-06-01 10:30:00,43.21,43.29,43.06,43.06,75980.0,43.21,43.29,43.06,43.06,75980.0
2021-06-01 10:40:00,43.05,43.06,42.89,42.9,52870.0,43.05,43.06,42.89,42.9,52870.0
2021-06-01 10:50:00,42.94,42.94,42.77,42.8,56370.0,42.94,42.94,42.77,42.8,56370.0
2021-06-01 11:00:00,42.81,42.84,42.73,42.74,59340.0,42.81,42.84,42.73,42.74,59340.0
2021-06-01 11:10:00,42.75,42.81,42.75,42.8,44695.0,42.75,42.81,42.75,42.8,44695.0
2021-06-01 11:20:00,42.79,42.88,42.76,42.8,37500.0,42.79,42.88,42.76,42.8,37500.0
2021-06-01 11:30:00,42.81,42.96,42.81,42.91,31795.0,42.81,42.96,42.81,42.91,31795.0
2021-06-01 11:40:00,42.92,42.99,42.89,42.97,46250.0,42.92,42.99,42.89,42.97,46250.0
2021-06-01 11:50:00,42.95,43.06,42.95,42.97,27820.0,42.95,43.06,42.95,42.97,27820.0
2021-06-01 12:00:00,42.98,43.04,42.97,43.04,37675.0,42.98,43.04,42.97,43.04,37675.0
2021-06-01 12:10:00,43.02,43.06,42.94,43.06,31510.0,43.02,43.06,42.94,43.06,31510.0
2021-06-01 12:20:00,43.05,43.09,42.99,42.99,38205.0,43.05,43.09,42.99,42.99,38205.0
2021-06-01 12:30:00,43.0,43.11,42.97,43.09,42880.0,43.0,43.11,42.97,43.09,42880.0
2021-06-01 12:40:00,43.07,43.14,43.07,43.12,14180.0,43.07,43.14,43.07,43.12,14180.0
2021-06-01 12:50:00,43.11,43.15,43.09,43.15,17895.0,43.11,43.15,43.09,43.15,17895.0
2021-06-01 13:00:00,43.14,43.15,43.08,43.09,28500.0,43.14,43.15,43.08,43.09,28500.0
2021-06-01 13:10:00,43.1,43.1,43.0,43.02,40225.0,43.1,43.1,43.0,43.02,40225.0
2021-06-01 13:20:00,43.03,43.03,42.98,42.99,28715.0,43.03,43.03,42.98,42.99,28715.0
2021-06-01 13:30:00,42.98,43.06,42.97,43.0,32930.0,42.98,43.06,42.97,43.0,32930.0
2021-06-01 13:40:00,43.0,43.08,42.98,43.08,35265.0,43.0,43.08,42.98,43.08,35265.0
2021-06-01 13:50:00,43.05,43.08,43.03,43.06,30895.0,43.05,43.08,43.03,43.06,30895.0
2021-06-01 14:00:00,43.07,43.08,43.04,43.07,36015.0,43.07,43.08,43.04,43.07,36015.0
2021-06-01 14:10:00,43.05,43.09,43.03,43.09,24210.0,43.05,43.09,43.03,43.09,24210.0
2021-06-01 14:20:00,43.08,43.11,43.05,43.06,28635.0,43.08,43.11,43.05,43.06,28635.0
2021-06-01 14:30:00,43.04,43.12,43.04,43.12,15185.0,43.04,43.12,43.04,43.12,15185.0
2021-06-01 14:40:00,43.14,43.18,43.12,43.18,25185.0,43.14,43.18,43.12,43.18,25185.0
2021-06-01 14:50:00,43.18,43.19,43.16,43.17,10285.0,43.18,43.19,43.16,43.17,10285.0
2021-06-01 15:00:00,43.16,43.17,43.12,43.14,29125.0,43.16,43.17,43.12,43.14,29125.0
2021-06-01 15:10:00,43.14,43.14,43.09,43.09,55670.0,43.14,43.14,43.09,43.09,55670.0
2021-06-01 15:20:00,43.09,43.1,43.04,43.06,53540.0,43.09,43.1,43.04,43.06,53540.0
2021-06-01 15:30:00,43.05,43.08,43.03,43.05,47390.0,43.05,43.08,43.03,43.05,47390.0
2021-06-01 15:40:00,43.06,43.1,43.03,43.08,50550.0,43.06,43.1,43.03,43.08,50550.0
2021-06-01 15:50:00,43.06,43.08,42.98,43.01,244390.0,43.06,43.08,42.98,43.01,244390.0
2021-06-02 09:30:00,42.98,43.19,42.78,43.1,108675.0,42.98,43.19,42.78,43.1,108675.0
2021-06-02 09:40:00,43.13,43.29,43.09,43.29,35130.0,43.13,43.29,43.09,43.29,35130.0
2021-06-02 09:50:00,43.28,43.31,43.04,43.15,36870.0,43.28,43.31,43.04,43.15,36870.0
2021-06-02 10:00:00,43.1,43.17,42.98,43.16,81540.0,43.1,43.17,42.98,43.16,81540.0
2021-06-02 10:10:00,43.13,43.16,43.03,43.09,37215.0,43.13,43.16,43.03,43.09,37215.0
2021-06-02 10:20:00,43.06,43.16,43.06,43.16,34855.0,43.06,43.16,43.06,43.16,34855.0
2021-06-02 10:30:00,43.14,43.15,43.08,43.15,75580.0,43.14,43.15,43.08,43.15,75580.0
2021-06-02 10:40:00,43.14,43.3,43.14,43.25,44265.0,43.14,43.3,43.14,43.25,44265.0
2021-06-02 10:50:00,43.25,43.29,43.14,43.18,29125.0,43.25,43.29,43.14,43.18,29125.0
2021-06-02 11:00:00,43.19,43.24,43.12,43.24,29160.0,43.19,43.24,43.12,43.24,29160.0
2021-06-02 11:10:00,43.19,43.24,43.15,43.19,25995.0,43.19,43.24,43.15,43.19,25995.0
2021-06-02 11:20:00,43.19,43.21,43.15,43.21,21020.0,43.19,43.21,43.15,43.21,21020.0
2021-06-02 11:30:00,43.2,43.25,43.16,43.23,32185.0,43.2,43.25,43.16,43.23,32185.0
2021-06-02 11:40:00,43.23,43.26,43.2,43.2,59705.0,43.23,43.26,43.2,43.2,59705.0
2021-06-02 11:50:00,43.19,43.21,43.16,43.17,14825.0,43.19,43.21,43.16,43.17,14825.0
2021-06-02 12:00:00,43.17,43.2,43.11,43.11,28320.0,43.17,43.2,43.11,43.11,28320.0
2021-06-02 12:10:00,43.13,43.13,43.01,43.01,26550.0,43.13,43.13,43.01,43.01,26550.0
2021-06-02 12:20:00,43.03,43.03,42.86,42.89,31190.0,43.03,43.03,42.86,42.89,31190.0
2021-06-02 12:30:00,42.9,42.94,42.86,42.91,25880.0,42.9,42.94,42.86,42.91,25880.0
2021-06-02 12:40:00,42.93,42.99,42.92,42.98,15540.0,42.93,42.99,42.92,42.98,15540.0
2021-06-02 12:50:00,42.95,42.98,42.87,42.92,55860.0,42.95,42.98,42.87,42.92,55860.0
2021-06-02 13:00:00,42.92,42.97,42.9,42.95,8500.0,42.92,42.97,42.9,42.95,8500.0
2021-06-02 13:10:00,42.94,42.97,42.91,42.91,27700.0,42.94,42.97,42.91,42.91,27700.0
2021-06-02 13:20:00,42.9,42.93,42.82,42.86,25765.0,42.9,42.93,42.82,42.86,25765.0
2021-06-02 13:30:00,42.87,42.95,42.87,42.93,10465.0,42.87,42.95,42.87,42.93,10465.0
2021-06-02 13:40:00,42.91,42.95,42.91,42.92,19240.0,42.91,42.95,42.91,42.92,19240.0
2021-06-02 13:50:00,42.94,43.02,42.94,42.96,34925.0,42.94,43.02,42.94,42.96,34925.0
2021-06-02 14:00:00,43.01,43.03,42.97,42.98,21465.0,43.01,43.03,42.97,42.98,21465.0
2021-06-02 14:10:00,42.98,43.07,42.91,43.07,19720.0,42.98,43.07,42.91,43.07,19720.0
2021-06-02 14:20:00,43.04,43.08,43.01,43.05,27485.0,43.04,43.08,43.01,43.05,27485.0
2021-06-02 14:30:00,43.04,43.08,43.02,43.04,10985.0,43.04,43.08,43.02,43.04,10985.0
2021-06-02 14:40:00,43.07,43.11,43.06,43.1,8635.0,43.07,43.11,43.06,43.1,8635.0
2021-06-02 14:50:00,43.09,43.09,43.05,43.05,8000.0,43.09,43.09,43.05,43.05,8000.0
2021-06-02 15:00:00,43.05,43.12,43.05,43.1,17850.0,43.05,43.12,43.05,43.1,17850.0
2021-06-02 15:10:00,43.14,43.18,43.12,43.12,12500.0,43.14,43.18,43.12,43.12,12500.0
2021-06-02 15:20:00,43.11,43.19,43.11,43.16,74550.0,43.11,43.19,43.11,43.16,74550.0
2021-06-02 15:30:00,43.17,43.21,43.14,43.19,40370.0,43.17,43.21,43.14,43.19,40370.0
2021-06-02 15:40:00,43.18,43.3,43.18,43.29,48615.0,43.18,43.3,43.18,43.29,48615.0
2021-06-02 15:50:00,43.31,43.33,43.24,43.28,164130.0,43.31,43.33,43.24,43.28,164130.0
2021-06-03 09:30:00,43.04,43.47,42.65,42.65,76155.0,43.04,43.47,42.65,42.65,76155.0
2021-06-03 09:40:00,42.7,42.79,42.33,42.34,83955.0,42.7,42.79,42.33,42.34,83955.0
2021-06-03 09:50:00,42.38,42.72,42.34,42.68,31125.0,42.38,42.72,42.34,42.68,31125.0
2021-06-03 10:00:00,42.67,42.88,42.66,42.84,52320.0,42.67,42.88,42.66,42.84,52320.0
2021-06-03 10:10:00,42.91,42.96,42.79,42.79,20380.0,42.91,42.96,42.79,42.79,20380.0
2021-06-03 10:20:00,42.85,42.97,42.76,42.76,35945.0,42.85,42.97,42.76,42.76,35945.0
2021-06-03 10:30:00,42.7,42.95,42.7,42.93,53460.0,42.7,42.95,42.7,42.93,53460.0
2021-06-03 10:40:00,42.93,43.12,42.92,43.11,57910.0,42.93,43.12,42.92,43.11,57910.0
2021-06-03 10:50:00,43.15,43.21,43.04,43.13,33625.0,43.15,43.21,43.04,43.13,33625.0
2021-06-03 11:00:00,43.19,43.27,43.17,43.18,20795.0,43.19,43.27,43.17,43.18,20795.0
2021-06-03 11:10:00,43.17,43.19,43.1,43.13,25420.0,43.17,43.19,43.1,43.13,25420.0
2021-06-03 11:20:00,43.13,43.19,43.11,43.14,19635.0,43.13,43.19,43.11,43.14,19635.0
2021-06-03 11:30:00,43.13,43.13,43.06,43.13,11250.0,43.13,43.13,43.06,43.13,11250.0
2021-06-03 11:40:00,43.1,43.19,43.03,43.05,45975.0,43.1,43.19,43.03,43.05,45975.0
2021-06-03 11:50:00,43.03,43.17,43.02,43.17,12605.0,43.03,43.17,43.02,43.17,12605.0
2021-06-03 12:00:00,43.19,43.26,43.18,43.19,44065.0,43.19,43.26,43.18,43.19,44065.0
2021-06-03 12:10:00,43.15,43.15,43.0,43.05,15770.0,43.15,43.15,43.0,43.05,15770.0
2021-06-03 12:20:00,43.04,43.12,43.04,43.12,7010.0,43.04,43.12,43.04,43.12,7010.0
2021-06-03 12:30:00,43.1,43.1,42.99,43.04,30080.0,43.1,43.1,42.99,43.04,30080.0
2021-06-03 12:40:00,43.08,43.13,43.07,43.09,13760.0,43.08,43.13,43.07,43.09,13760.0
2021-06-03 12:50:00,43.09,43.09,43.04,43.07,27220.0,43.09,43.09,43.04,43.07,27220.0
2021-06-03 13:00:00,43.13,43.13,43.0,43.08,63610.0,43.13,43.13,43.0,43.08,63610.0
2021-06-03 13:10:00,43.09,43.15,43.09,43.14,13960.0,43.09,43.15,43.09,43.14,13960.0
2021-06-03 13:20:00,43.14,43.15,43.12,43.15,11000.0,43.14,43.15,43.12,43.15,11000.0
2021-06-03 13:30:00,43.14,43.15,43.11,43.12,16405.0,43.14,43.15,43.11,43.12,16405.0
2021-06-03 13:40:00,43.11,43.17,43.07,43.07,18610.0,43.11,43.17,43.07,43.07,18610.0
2021-06-03 13:50:00,43.07,43.1,43.06,43.06,15250.0,43.07,43.1,43.06,43.06,15250.0
2021-06-03 14:00:00,43.08,43.12,43.04,43.06,16140.0,43.08,43.12,43.04,43.06,16140.0
2021-06-03 14:10:00,43.04,43.04,42.93,42.96,13985.0,43.04,43.04,42.93,42.96,13985.0
2021-06-03 14:20:00,42.98,43.03,42.94,43.01,14305.0,42.98,43.03,42.94,43.01,14305.0
2021-06-03 14:30:00,43.01,43.03,42.99,43.0,15370.0,43.01,43.03,42.99,43.0,15370.0
2021-06-03 14:40:00,43.01,43.03,43.0,43.02,19640.0,43.01,43.03,43.0,43.02,19640.0
2021-06-03 14:50:00,43.03,43.03,42.98,42.99,31310.0,43.03,43.03,42.98,42.99,31310.0
2021-06-03 15:00:00,43.0,43.06,42.98,42.99,40700.0,43.0,43.06,42.98,42.99,40700.0
2021-06-03 15:10:00,42.97,43.03,42.95,42.97,25430.0,42.97,43.03,42.95,42.97,25430.0
2021-06-03 15:20:00,42.96,43.03,42.96,43.03,12275.0,42.96,43.03,42.96,43.03,12275.0
2021-06-03 15:30:00,43.05,43.05,42.98,43.02,36195.0,43.05,43.05,42.98,43.02,36195.0
2021-06-03 15:40:00,43.03,43.03,42.94,42.96,51125.0,43.03,43.03,42.94,42.96,51125.0
2021-06-03 15:50:00,43.0,43.12,42.98,43.07,195640.0,43.0,43.12,42.98,43.07,195640.0
2021-06-04 09:30:00,43.48,43.7,43.48,43.62,87715.0,43.48,43.7,43.48,43.62,87715.0
2021-06-04 09:40:00,43.72,43.94,43.6,43.91,69750.0,43.72,43.94,43.6,43.91,69750.0
2021-06-04 09:50:00,43.93,44.01,43.84,43.88,91720.0,43.93,44.01,43.84,43.88,91720.0
2021-06-04 10:00:00,43.93,44.01,43.87,43.9,36370.0,43.93,44.01,43.87,43.9,36370.0
2021-06-04 10:10:00,43.9,44.0,43.87,43.95,23180.0,43.9,44.0,43.87,43.95,23180.0
2021-06-04 10:20:00,43.92,43.98,43.89,43.91,35900.0,43.92,43.98,43.89,43.91,35900.0
2021-06-04 10:30:00,43.92,44.11,43.87,44.1,62750.0,43.92,44.11,43.87,44.1,62750.0
2021-06-04 10:40:00,44.09,44.12,44.01,44.05,20495.0,44.09,44.12,44.01,44.05,20495.0
2021-06-04 10:50:00,44.06,44.06,43.97,44.02,21590.0,44.06,44.06,43.97,44.02,21590.0
2021-06-04 11:00:00,43.96,44.01,43.93,43.97,12120.0,43.96,44.01,43.93,43.97,12120.0
2021-06-04 11:10:00,43.97,43.99,43.92,43.95,14010.0,43.97,43.99,43.92,43.95,14010.0
2021-06-04 11:20:00,43.96,44.02,43.95,43.98,34025.0,43.96,44.02,43.95,43.98,34025.0
2021-06-04 11:30:00,43.94,44.01,43.94,44.01,39395.0,43.94,44.01,43.94,44.01,39395.0
2021-06-04 11:40:00,44.03,44.06,44.0,44.01,16265.0,44.03,44.06,44.0,44.01,16265.0
2021-06-04 11:50:00,43.99,44.0,43.94,44.0,19700.0,43.99,44.0,43.94,44.0,19700.0
2021-06-04 12:00:00,44.01,44.02,43.98,43.99,5870.0,44.01,44.02,43.98,43.99,5870.0
2021-06-04 12:10:00,44.01,44.05,43.99,44.0,15740.0,44.01,44.05,43.99,44.0,15740.0
2021-06-04 12:20:00,44.01,44.01,43.96,43.98,12740.0,44.01,44.01,43.96,43.98,12740.0
2021-06-04 12:30:00,43.98,44.01,43.97,43.98,17000.0,43.98,44.01,43.97,43.98,17000.0
2021-06-04 12:40:00,43.96,43.97,43.9,43.9,14440.0,43.96,43.97,43.9,43.9,14440.0
2021-06-04 12:50:00,43.91,43.96,43.86,43.92,29640.0,43.91,43.96,43.86,43.92,29640.0
2021-06-04 13:00:00,43.9,43.9,43.85,43.89,23840.0,43.9,43.9,43.85,43.89,23840.0
2021-06-04 13:10:00,43.89,43.89,43.85,43.89,22025.0,43.89,43.89,43.85,43.89,22025.0
2021-06-04 13:20:00,43.89,43.9,43.87,43.89,15605.0,43.89,43.9,43.87,43.89,15605.0
2021-06-04 13:30:00,43.9,43.92,43.85,43.87,29805.0,43.9,43.92,43.85,43.87,29805.0
2021-06-04 13:40:00,43.89,43.92,43.85,43.86,12945.0,43.89,43.92,43.85,43.86,12945.0
2021-06-04 13:50:00,43.87,43.89,43.85,43.87,19405.0,43.87,43.89,43.85,43.87,19405.0
2021-06-04 14:00:00,43.85,43.93,43.85,43.9,15680.0,43.85,43.93,43.85,43.9,15680.0
2021-06-04 14:10:00,43.86,43.93,43.86,43.9,20630.0,43.86,43.93,43.86,43.9,20630.0
2021-06-04 14:20:00,43.9,43.94,43.89,43.94,7500.0,43.9,43.94,43.89,43.94,7500.0
2021-06-04 14:30:00,43.94,43.97,43.91,43.94,18230.0,43.94,43.97,43.91,43.94,18230.0
2021-06-04 14:40:00,43.98,44.02,43.96,44.02,7450.0,43.98,44.02,43.96,44.02,7450.0
2021-06-04 14:50:00,44.02,44.1,44.02,44.08,29540.0,44.02,44.1,44.02,44.08,29540.0
2021-06-04 15:00:00,44.08,44.2,44.08,44.2,30230.0,44.08,44.2,44.08,44.2,30230.0
2021-06-04 15:10:00,44.2,44.33,44.19,44.32,33030.0,44.2,44.33,44.19,44.32,33030.0
2021-06-04 15:20:00,44.31,44.35,44.28,44.34,37260.0,44.31,44.35,44.28,44.34,37260.0
2021-06-04 15:30:00,44.34,44.44,44.31,44.4,128180.0,44.34,44.44,44.31,44.4,128180.0
2021-06-04 15:40:00,44.36,44.44,44.32,44.43,125925.0,44.36,44.44,44.32,44.43,125925.0
2021-06-04 15:50:00,44.42,44.47,44.35,44.36,255665.0,44.42,44.47,44.35,44.36,255665.0
2021-06-07 09:30:00,44.47,44.59,44.01,44.12,109415.0,44.47,44.59,44.01,44.12,109415.0
2021-06-07 09:40:00,44.14,44.41,44.1,44.38,27730.0,44.14,44.41,44.1,44.38,27730.0
2021-06-07 09:50:00,44.38,44.52,44.32,44.49,30375.0,44.38,44.52,44.32,44.49,30375.0
2021-06-07 10:00:00,44.53,44.73,44.42,44.68,61595.0,44.53,44.73,44.42,44.68,61595.0
2021-06-07 10:10:00,44.66,44.68,44.44,44.46,36655.0,44.66,44.68,44.44,44.46,36655.0
2021-06-07 10:20:00,44.47,44.55,44.45,44.5,21345.0,44.47,44.55,44.45,44.5,21345.0
2021-06-07 10:30:00,44.52,44.57,44.45,44.57,36340.0,44.52,44.57,44.45,44.57,36340.0
2021-06-07 10:40:00,44.56,44.7,44.53,44.69,22060.0,44.56,44.7,44.53,44.69,22060.0
2021-06-07 10:50:00,44.72,44.72,44.62,44.66,17660.0,44.72,44.72,44.62,44.66,17660.0
2021-06-07 11:00:00,44.63,44.63,44.46,44.52,35955.0,44.63,44.63,44.46,44.52,35955.0
2021-06-07 11:10:00,44.5,44.54,44.47,44.54,14055.0,44.5,44.54,44.47,44.54,14055.0
2021-06-07 11:20:00,44.54,44.56,44.48,44.49,11825.0,44.54,44.56,44.48,44.49,11825.0
2021-06-07 11:30:00,44.5,44.57,44.5,44.5,7015.0,44.5,44.57,44.5,44.5,7015.0
2021-06-07 11:40:00,44.51,44.52,44.47,44.52,8290.0,44.51,44.52,44.47,44.52,8290.0
2021-06-07 11:50:00,44.54,44.61,44.54,44.59,17095.0,44.54,44.61,44.54,44.59,17095.0
2021-06-07 12:00:00,44.61,44.7,44.6,44.68,14410.0,44.61,44.7,44.6,44.68,14410.0
2021-06-07 12:10:00,44.68,44.68,44.64,44.65,15035.0,44.68,44.68,44.64,44.65,15035.0
2021-06-07 12:20:00,44.64,44.65,44.58,44.61,22000.0,44.64,44.65,44.58,44.61,22000.0
2021-06-07 12:30:00,44.59,44.65,44.58,44.63,31020.0,44.59,44.65,44.58,44.63,31020.0
2021-06-07 12:40:00,44.65,44.66,44.59,44.61,10290.0,44.65,44.66,44.59,44.61,10290.0
2021-06-07 12:50:00,44.63,44.66,44.61,44.61,17465.0,44.63,44.66,44.61,44.61,17465.0
2021-06-07 13:00:00,44.61,44.64,44.51,44.53,24275.0,44.61,44.64,44.51,44.53,24275.0
2021-06-07 13:10:00,44.53,44.58,44.49,44.52,22610.0,44.53,44.58,44.49,44.52,22610.0
2021-06-07 13:20:00,44.54,44.56,44.49,44.55,19880.0,44.54,44.56,44.49,44.55,19880.0
2021-06-07 13:30:00,44.54,44.61,44.5,44.61,27750.0,44.54,44.61,44.5,44.61,27750.0
2021-06-07 13:40:00,44.61,44.65,44.55,44.55,26705.0,44.61,44.65,44.55,44.55,26705.0
2021-06-07 13:50:00,44.6,44.61,44.56,44.59,26930.0,44.6,44.61,44.56,44.59,26930.0
2021-06-07 14:00:00,44.58,44.61,44.53,44.61,25140.0,44.58,44.61,44.53,44.61,25140.0
2021-06-07 14:10:00,44.61,44.66,44.59,44.63,21740.0,44.61,44.66,44.59,44.63,21740.0
2021-06-07 14:20:00,44.64,44.64,44.57,44.62,22030.0,44.64,44.64,44.57,44.62,22030.0
2021-06-07 14:30:00,44.63,44.65,44.62,44.65,24425.0,44.63,44.65,44.62,44.65,24425.0
2021-06-07 14:40:00,44.66,44.66,44.59,44.61,15485.0,44.66,44.66,44.59,44.61,15485.0
2021-06-07 14:50:00,44.62,44.68,44.62,44.63,21505.0,44.62,44.68,44.62,44.63,21505.0
2021-06-07 15:00:00,44.63,44.69,44.62,44.67,15995.0,44.63,44.69,44.62,44.67,15995.0
2021-06-07 15:10:00,44.64,44.71,44.64,44.68,30715.0,44.64,44.71,44.64,44.68,30715.0
2021-06-07 15:20:00,44.67,44.76,44.67,44.76,20940.0,44.67,44.76,44.67,44.76,20940.0
2021-06-07 15:30:00,44.75,44.76,44.63,44.63,48585.0,44.75,44.76,44.63,44.63,48585.0
2021-06-07 15:40:00,44.63,44.65,44.59,44.61,51075.0,44.63,44.65,44.59,44.61,51075.0
2021-06-07 15:50:00,44.6,44.73,44.6,44.72,193255.0,44.6,44.73,44.6,44.72,193255.0
2021-06-08 09:30:00,44.76,45.17,44.75,45.15,116960.0,44.76,45.17,44.75,45.15,116960.0
2021-06-08 09:40:00,45.17,45.29,45.13,45.26,68680.0,45.17,45.29,45.13,45.26,68680.0
2021-06-08 09:50:00,45.26,45.3,45.13,45.24,147265.0,45.26,45.3,45.13,45.24,147265.0
2021-06-08 10:00:00,45.18,45.18,45.02,45.1,205170.0,45.18,45.18,45.02,45.1,205170.0
2021-06-08 10:10:00,45.11,45.19,45.07,45.19,40275.0,45.11,45.19,45.07,45.19,40275.0
2021-06-08 10:20:00,45.18,45.2,45.08,45.08,22155.0,45.18,45.2,45.08,45.08,22155.0
2021-06-08 10:30:00,45.15,45.22,45.05,45.14,35550.0,45.15,45.22,45.05,45.14,35550.0
2021-06-08 10:40:00,45.17,45.35,45.17,45.3,31355.0,45.17,45.35,45.17,45.3,31355.0
2021-06-08 10:50:00,45.3,45.3,45.04,45.1,25945.0,45.3,45.3,45.04,45.1,25945.0
2021-06-08 11:00:00,45.1,45.16,45.0,45.13,28150.0,45.1,45.16,45.0,45.13,28150.0
2021-06-08 11:10:00,45.09,45.09,44.96,44.97,34045.0,45.09,45.09,44.96,44.97,34045.0
2021-06-08 11:20:00,44.88,44.97,44.76,44.97,38405.0,44.88,44.97,44.76,44.97,38405.0
2021-06-08 11:30:00,44.9,45.0,44.9,44.95,41605.0,44.9,45.0,44.9,44.95,41605.0
2021-06-08 11:40:00,44.95,45.01,44.86,44.94,33105.0,44.95,45.01,44.86,44.94,33105.0
2021-06-08 11:50:00,44.97,45.0,44.87,44.95,23210.0,44.97,45.0,44.87,44.95,23210.0
2021-06-08 12:00:00,44.92,45.06,44.92,44.98,23060.0,44.92,45.06,44.92,44.98,23060.0
2021-06-08 12:10:00,44.99,45.05,44.91,45.04,20520.0,44.99,45.05,44.91,45.04,20520.0
2021-06-08 12:20:00,45.04,45.05,44.94,45.05,24450.0,45.04,45.05,44.94,45.05,24450.0
2021-06-08 12:30:00,45.04,45.09,45.02,45.03,14770.0,45.04,45.09,45.02,45.03,14770.0
2021-06-08 12:40:00,45.04,45.06,45.0,45.03,20145.0,45.04,45.06,45.0,45.03,20145.0
2021-06-08 12:50:00,45.04,45.17,45.04,45.15,34315.0,45.04,45.17,45.04,45.15,34315.0
2021-06-08 13:00:00,45.13,45.18,45.11,45.18,22760.0,45.13,45.18,45.11,45.18,22760.0
2021-06-08 13:10:00,45.16,45.2,45.12,45.2,21045.0,45.16,45.2,45.12,45.2,21045.0
2021-06-08 13:20:00,45.2,45.24,45.15,45.16,36540.0,45.2,45.24,45.15,45.16,36540.0
2021-06-08 13:30:00,45.16,45.2,45.14,45.16,37155.0,45.16,45.2,45.14,45.16,37155.0
2021-06-08 13:40:00,45.17,45.28,45.17,45.23,54665.0,45.17,45.28,45.17,45.23,54665.0
2021-06-08 13:50:00,45.26,45.34,45.23,45.32,18760.0,45.26,45.34,45.23,45.32,18760.0
2021-06-08 14:00:00,45.32,45.35,45.3,45.31,27430.0,45.32,45.35,45.3,45.31,27430.0
2021-06-08 14:10:00,45.33,45.38,45.31,45.38,26530.0,45.33,45.38,45.31,45.38,26530.0
2021-06-08 14:20:00,45.36,45.39,45.31,45.33,19445.0,45.36,45.39,45.31,45.33,19445.0
2021-06-08 14:30:00,45.33,45.35,45.29,45.33,9990.0,45.33,45.35,45.29,45.33,9990.0
2021-06-08 14:40:00,45.32,45.37,45.31,45.36,11750.0,45.32,45.37,45.31,45.36,11750.0
2021-06-08 14:50:00,45.37,45.46,45.37,45.42,38625.0,45.37,45.46,45.37,45.42,38625.0
2021-06-08 15:00:00,45.41,45.41,45.38,45.41,14515.0,45.41,45.41,45.38,45.41,14515.0
2021-06-08 15:10:00,45.42,45.43,45.37,45.4,24125.0,45.42,45.43,45.37,45.4,24125.0
2021-06-08 15:20:00,45.39,45.4,45.36,45.39,20170.0,45.39,45.4,45.36,45.39,20170.0
2021-06-08 15:30:00,45.39,45.49,45.35,45.49,85555.0,45.39,45.49,45.35,45.49,85555.0
2021-06-08 15:40:00,45.49,45.56,45.43,45.45,124350.0,45.49,45.56,45.43,45.45,124350.0
2021-06-08 15:50:00,45.45,45.54,45.44,45.46,252585.0,45.45,45.54,45.44,45.46,252585.0
2021-06-09 09:30:00,45.59,45.7,45.34,45.4,157070.0,45.59,45.7,45.34,45.4,157070.0
2021-06-09 09:40:00,45.4,45.55,45.37,45.38,214545.0,45.4,45.55,45.37,45.38,214545.0
2021-06-09 09:50:00,45.25,45.42,45.16,45.21,83445.0,45.25,45.42,45.16,45.21,83445.0
2021-06-09 10:00:00,45.27,45.36,45.16,45.35,31020.0,45.27,45.36,45.16,45.35,31020.0
2021-06-09 10:10:00,45.34,45.34,45.22,45.22,14840.0,45.34,45.34,45.22,45.22,14840.0
2021-06-09 10:20:00,45.22,45.36,45.21,45.21,31830.0,45.22,45.36,45.21,45.21,31830.0
2021-06-09 10:30:00,45.27,45.29,45.17,45.29,15300.0,45.27,45.29,45.17,45.29,15300.0
2021-06-09 10:40:00,45.28,45.28,45.21,45.21,26385.0,45.28,45.28,45.21,45.21,26385.0
2021-06-09 10:50:00,45.19,45.22,45.16,45.19,16805.0,45.19,45.22,45.16,45.19,16805.0
2021-06-09 11:00:00,45.18,45.29,45.18,45.26,7850.0,45.18,45.29,45.18,45.26,7850.0
2021-06-09 11:10:00,45.22,45.29,45.22,45.26,16540.0,45.22,45.29,45.22,45.26,16540.0
2021-06-09 11:20:00,45.27,45.33,45.25,45.33,11870.0,45.27,45.33,45.25,45.33,11870.0
2021-06-09 11:30:00,45.3,45.34,45.25,45.34,57430.0,45.3,45.34,45.25,45.34,57430.0
2021-06-09 11:40:00,45.34,45.34,45.28,45.29,49595.0,45.34,45.34,45.28,45.29,49595.0
2021-06-09 11:50:00,45.3,45.3,45.09,45.11,30840.0,45.3,45.3,45.09,45.11,30840.0
2021-06-09 12:00:00,45.1,45.13,45.06,45.11,23500.0,45.1,45.13,45.06,45.11,23500.0
2021-06-09 12:10:00,45.15,45.25,45.15,45.22,24890.0,45.15,45.25,45.15,45.22,24890.0
2021-06-09 12:20:00,45.21,45.23,45.15,45.18,15470.0,45.21,45.23,45.15,45.18,15470.0
2021-06-09 12:30:00,45.19,45.19,45.14,45.16,21510.0,45.19,45.19,45.14,45.16,21510.0
2021-06-09 12:40:00,45.18,45.23,45.15,45.23,11995.0,45.18,45.23,45.15,45.23,11995.0
2021-06-09 12:50:00,45.25,45.27,45.2,45.22,20845.0,45.25,45.27,45.2,45.22,20845.0
2021-06-09 13:00:00,45.25,45.26,45.18,45.21,18750.0,45.25,45.26,45.18,45.21,18750.0
2021-06-09 13:10:00,45.2,45.2,45.14,45.17,8105.0,45.2,45.2,45.14,45.17,8105.0
2021-06-09 13:20:00,45.15,45.2,45.13,45.18,13290.0,45.15,45.2,45.13,45.18,13290.0
2021-06-09 13:30:00,45.14,45.14,45.1,45.12,25375.0,45.14,45.14,45.1,45.12,25375.0
2021-06-09 13:40:00,45.11,45.11,45.07,45.09,14125.0,45.11,45.11,45.07,45.09,14125.0
2021-06-09 13:50:00,45.09,45.09,45.02,45.03,30795.0,45.09,45.09,45.02,45.03,30795.0
2021-06-09 14:00:00,45.04,45.07,44.98,44.98,33030.0,45.04,45.07,44.98,44.98,33030.0
2021-06-09 14:10:00,44.99,44.99,44.84,44.85,54340.0,44.99,44.99,44.84,44.85,54340.0
2021-06-09 14:20:00,44.87,44.88,44.81,44.83,64470.0,44.87,44.88,44.81,44.83,64470.0
2021-06-09 14:30:00,44.85,45.01,44.84,45.0,60680.0,44.85,45.01,44.84,45.0,60680.0
2021-06-09 14:40:00,45.03,45.05,45.0,45.01,26055.0,45.03,45.05,45.0,45.01,26055.0
2021-06-09 14:50:00,45.0,45.06,44.99,45.06,38635.0,45.0,45.06,44.99,45.06,38635.0
2021-06-09 15:00:00,45.05,45.13,45.03,45.12,32135.0,45.05,45.13,45.03,45.12,32135.0
2021-06-09 15:10:00,45.13,45.16,45.11,45.14,28465.0,45.13,45.16,45.11,45.14,28465.0
2021-06-09 15:20:00,45.13,45.16,45.13,45.15,42525.0,45.13,45.16,45.13,45.15,42525.0
2021-06-09 15:30:00,45.15,45.18,45.11,45.16,77680.0,45.15,45.18,45.11,45.16,77680.0
2021-06-09 15:40:00,45.15,45.15,45.09,45.13,36380.0,45.15,45.15,45.09,45.13,36380.0
2021-06-09 15:50:00,45.12,45.16,45.07,45.1,118690.0,45.12,45.16,45.07,45.1,118690.0
2021-06-10 09:30:00,45.07,45.57,44.88,45.54,54975.0,45.07,45.57,44.88,45.54,54975.0
2021-06-10 09:40:00,45.53,45.6,45.41,45.58,45130.0,45.53,45.6,45.41,45.58,45130.0
2021-06-10 09:50:00,45.55,45.69,45.52,45.52,54100.0,45.55,45.69,45.52,45.52,54100.0
2021-06-10 10:00:00,45.5,45.76,45.5,45.66,46135.0,45.5,45.76,45.5,45.66,46135.0
2021-06-10 10:10:00,45.66,45.73,45.54,45.58,79355.0,45.66,45.73,45.54,45.58,79355.0
2021-06-10 10:20:00,45.62,45.62,45.47,45.59,24915.0,45.62,45.62,45.47,45.59,24915.0
2021-06-10 10:30:00,45.54,45.61,45.48,45.48,19045.0,45.54,45.61,45.48,45.48,19045.0
2021-06-10 10:40:00,45.5,45.5,45.35,45.37,24250.0,45.5,45.5,45.35,45.37,24250.0
2021-06-10 10:50:00,45.34,45.47,45.25,45.46,40335.0,45.34,45.47,45.25,45.46,40335.0
2021-06-10 11:00:00,45.44,45.51,45.38,45.49,20280.0,45.44,45.51,45.38,45.49,20280.0
2021-06-10 11:10:00,45.48,45.59,45.45,45.55,33670.0,45.48,45.59,45.45,45.55,33670.0
2021-06-10 11:20:00,45.55,45.68,45.55,45.59,32650.0,45.55,45.68,45.55,45.59,32650.0
2021-06-10 11:30:00,45.62,45.68,45.6,45.63,37520.0,45.62,45.68,45.6,45.63,37520.0
2021-06-10 11:40:00,45.63,45.64,45.58,45.6,24060.0,45.63,45.64,45.58,45.6,24060.0
2021-06-10 11:50:00,45.64,45.72,45.62,45.69,16770.0,45.64,45.72,45.62,45.69,16770.0
2021-06-10 12:00:00,45.68,45.74,45.64,45.7,24575.0,45.68,45.74,45.64,45.7,24575.0
2021-06-10 12:10:00,45.71,45.85,45.71,45.84,46395.0,45.71,45.85,45.71,45.84,46395.0
2021-06-10 12:20:00,45.82,45.86,45.73,45.73,24775.0,45.82,45.86,45.73,45.73,24775.0
2021-06-10 12:30:00,45.75,45.83,45.75,45.8,18000.0,45.75,45.83,45.75,45.8,18000.0
2021-06-10 12:40:00,45.81,45.81,45.71,45.71,20000.0,45.81,45.81,45.71,45.71,20000.0
2021-06-10 12:50:00,45.74,45.76,45.7,45.76,33605.0,45.74,45.76,45.7,45.76,33605.0
2021-06-10 13:00:00,45.76,45.89,45.73,45.89,39185.0,45.76,45.89,45.73,45.89,39185.0
2021-06-10 13:10:00,45.86,45.9,45.8,45.86,43280.0,45.86,45.9,45.8,45.86,43280.0
2021-06-10 13:20:00,45.86,45.86,45.7,45.71,51185.0,45.86,45.86,45.7,45.71,51185.0
2021-06-10 13:30:00,45.73,45.75,45.65,45.71,37940.0,45.73,45.75,45.65,45.71,37940.0
2021-06-10 13:40:00,45.71,45.71,45.66,45.7,18730.0,45.71,45.71,45.66,45.7,18730.0
2021-06-10 13:50:00,45.69,45.74,45.67,45.72,36000.0,45.69,45.74,45.67,45.72,36000.0
2021-06-10 14:00:00,45.72,45.77,45.7,45.72,36865.0,45.72,45.77,45.7,45.72,36865.0
2021-06-10 14:10:00,45.7,45.75,45.7,45.73,24565.0,45.7,45.75,45.7,45.73,24565.0
2021-06-10 14:20:00,45.72,45.79,45.69,45.71,47690.0,45.72,45.79,45.69,45.71,47690.0
2021-06-10 14:30:00,45.73,45.74,45.68,45.71,52365.0,45.73,45.74,45.68,45.71,52365.0
2021-06-10 14:40:00,45.73,45.76,45.73,45.75,18510.0,45.73,45.76,45.73,45.75,18510.0
2021-06-10 14:50:00,45.74,45.81,45.74,45.81,21280.0,45.74,45.81,45.74,45.81,21280.0
2021-06-10 15:00:00,45.8,45.83,45.69,45.83,33125.0,45.8,45.83,45.69,45.83,33125.0
2021-06-10 15:10:00,45.81,45.81,45.72,45.76,66465.0,45.81,45.81,45.72,45.76,66465.0
2021-06-10 15:20:00,45.76,45.82,45.72,45.75,73475.0,45.76,45.82,45.72,45.75,73475.0
2021-06-10 15:30:00,45.75,45.77,45.69,45.75,28695.0,45.75,45.77,45.69,45.75,28695.0
2021-06-10 15:40:00,45.73,45.76,45.7,45.72,42820.0,45.73,45.76,45.7,45.72,42820.0
2021-06-10 15:50:00,45.73,45.83,45.66,45.79,283805.0,45.73,45.83,45.66,45.79,283805.0
2021-06-11 09:30:00,45.6,45.79,45.44,45.7,141050.0,45.6,45.79,45.44,45.7,141050.0
2021-06-11 09:40:00,45.63,45.75,45.57,45.71,81200.0,45.63,45.75,45.57,45.71,81200.0
2021-06-11 09:50:00,45.75,45.83,45.6,45.65,73290.0,45.75,45.83,45.6,45.65,73290.0
2021-06-11 10:00:00,45.71,45.76,45.6,45.76,47275.0,45.71,45.76,45.6,45.76,47275.0
2021-06-11 10:10:00,45.77,45.82,45.67,45.71,57510.0,45.77,45.82,45.67,45.71,57510.0
2021-06-11 10:20:00,45.74,45.77,45.58,45.71,48230.0,45.74,45.77,45.58,45.71,48230.0
2021-06-11 10:30:00,45.71,45.77,45.57,45.6,45245.0,45.71,45.77,45.57,45.6,45245.0
2021-06-11 10:40:00,45.61,45.62,45.53,45.57,37920.0,45.61,45.62,45.53,45.57,37920.0
2021-06-11 10:50:00,45.6,45.7,45.58,45.63,30435.0,45.6,45.7,45.58,45.63,30435.0
2021-06-11 11:00:00,45.61,45.7,45.57,45.68,32850.0,45.61,45.7,45.57,45.68,32850.0
2021-06-11 11:10:00,45.7,45.82,45.7,45.82,44015.0,45.7,45.82,45.7,45.82,44015.0
2021-06-11 11:20:00,45.83,45.88,45.8,45.82,19945.0,45.83,45.88,45.8,45.82,19945.0
2021-06-11 11:30:00,45.82,45.84,45.78,45.8,18515.0,45.82,45.84,45.78,45.8,18515.0
2021-06-11 11:40:00,45.81,45.85,45.8,45.85,20785.0,45.81,45.85,45.8,45.85,20785.0
2021-06-11 11:50:00,45.86,45.87,45.82,45.83,25185.0,45.86,45.87,45.82,45.83,25185.0
2021-06-11 12:00:00,45.86,45.88,45.82,45.82,24595.0,45.86,45.88,45.82,45.82,24595.0
2021-06-11 12:10:00,45.85,45.86,45.81,45.81,18190.0,45.85,45.86,45.81,45.81,18190.0
2021-06-11 12:20:00,45.82,45.83,45.74,45.76,21010.0,45.82,45.83,45.74,45.76,21010.0
2021-06-11 12:30:00,45.77,45.8,45.74,45.74,16515.0,45.77,45.8,45.74,45.74,16515.0
2021-06-11 12:40:00,45.74,45.76,45.69,45.7,19935.0,45.74,45.76,45.69,45.7,19935.0
2021-06-11 12:50:00,45.69,45.78,45.69,45.74,20900.0,45.69,45.78,45.69,45.74,20900.0
2021-06-11 13:00:00,45.75,45.76,45.72,45.72,22625.0,45.75,45.76,45.72,45.72,22625.0
2021-06-11 13:10:00,45.71,45.76,45.71,45.75,15930.0,45.71,45.76,45.71,45.75,15930.0
2021-06-11 13:20:00,45.76,45.78,45.71,45.72,13305.0,45.76,45.78,45.71,45.72,13305.0
2021-06-11 13:30:00,45.76,45.78,45.72,45.74,17765.0,45.76,45.78,45.72,45.74,17765.0
2021-06-11 13:40:00,45.75,45.78,45.7,45.76,27715.0,45.75,45.78,45.7,45.76,27715.0
2021-06-11 13:50:00,45.77,45.8,45.74,45.75,12845.0,45.77,45.8,45.74,45.75,12845.0
2021-06-11 14:00:00,45.77,45.82,45.77,45.8,20125.0,45.77,45.82,45.77,45.8,20125.0
2021-06-11 14:10:00,45.83,45.86,45.79,45.83,22575.0,45.83,45.86,45.79,45.83,22575.0
2021-06-11 14:20:00,45.84,45.84,45.79,45.82,51750.0,45.84,45.84,45.79,45.82,51750.0
2021-06-11 14:30:00,45.82,45.83,45.8,45.82,25535.0,45.82,45.83,45.8,45.82,25535.0
2021-06-11 14:40:00,45.83,45.84,45.81,45.82,39835.0,45.83,45.84,45.81,45.82,39835.0
2021-06-11 14:50:00,45.82,45.83,45.78,45.8,37630.0,45.82,45.83,45.78,45.8,37630.0
2021-06-11 15:00:00,45.78,45.79,45.76,45.77,13500.0,45.78,45.79,45.76,45.77,13500.0
2021-06-11 15:10:00,45.76,45.8,45.76,45.8,38110.0,45.76,45.8,45.76,45.8,38110.0
2021-06-11 15:20:00,45.8,45.81,45.78,45.79,22000.0,45.8,45.81,45.78,45.79,22000.0
2021-06-11 15:30:00,45.8,45.81,45.78,45.78,54725.0,45.8,45.81,45.78,45.78,54725.0
2021-06-11 15:40:00,45.78,45.79,45.72,45.72,84400.0,45.78,45.79,45.72,45.72,84400.0
2021-06-11 15:50:00,45.73,45.81,45.73,45.79,234130.0,45.73,45.81,45.73,45.79,234130.0
2021-06-14 09:30:00,45.82,45.93,45.6,45.77,113685.0,45.82,45.93,45.6,45.77,113685.0
2021-06-14 09:40:00,45.77,45.85,45.69,45.79,83880.0,45.77,45.85,45.69,45.79,83880.0
2021-06-14 09:50:00,45.79,45.83,45.63,45.76,49975.0,45.79,45.83,45.63,45.76,49975.0
2021-06-14 10:00:00,45.73,45.79,45.62,45.79,21015.0,45.73,45.79,45.62,45.79,21015.0
2021-06-14 10:10:00,45.76,45.79,45.68,45.76,35510.0,45.76,45.79,45.68,45.76,35510.0
2021-06-14 10:20:00,45.8,45.83,45.72,45.79,12120.0,45.8,45.83,45.72,45.79,12120.0
2021-06-14 10:30:00,45.77,45.81,45.72,45.81,23480.0,45.77,45.81,45.72,45.81,23480.0
2021-06-14 10:40:00,45.82,45.82,45.68,45.74,27230.0,45.82,45.82,45.68,45.74,27230.0
2021-06-14 10:50:00,45.73,45.82,45.73,45.82,32345.0,45.73,45.82,45.73,45.82,32345.0
2021-06-14 11:00:00,45.84,45.91,45.8,45.81,41310.0,45.84,45.91,45.8,45.81,41310.0
2021-06-14 11:10:00,45.81,45.96,45.78,45.96,70015.0,45.81,45.96,45.78,45.96,70015.0
2021-06-14 11:20:00,45.97,46.0,45.89,45.91,26060.0,45.97,46.0,45.89,45.91,26060.0
2021-06-14 11:30:00,45.89,45.92,45.78,45.79,35375.0,45.89,45.92,45.78,45.79,35375.0
2021-06-14 11:40:00,45.8,45.87,45.79,45.87,14250.0,45.8,45.87,45.79,45.87,14250.0
2021-06-14 11:50:00,45.87,45.9,45.85,45.87,26725.0,45.87,45.9,45.85,45.87,26725.0
2021-06-14 12:00:00,45.89,45.92,45.85,45.91,30530.0,45.89,45.92,45.85,45.91,30530.0
2021-06-14 12:10:00,45.91,46.09,45.9,46.07,115875.0,45.91,46.09,45.9,46.07,115875.0
2021-06-14 12:20:00,46.05,46.07,45.98,46.02,22240.0,46.05,46.07,45.98,46.02,22240.0
2021-06-14 12:30:00,46.03,46.11,46.02,46.09,26810.0,46.03,46.11,46.02,46.09,26810.0
2021-06-14 12:40:00,46.08,46.17,46.08,46.12,21275.0,46.08,46.17,46.08,46.12,21275.0
2021-06-14 12:50:00,46.12,46.14,46.08,46.11,21500.0,46.12,46.14,46.08,46.11,21500.0
2021-06-14 13:00:00,46.12,46.13,46.09,46.1,17935.0,46.12,46.13,46.09,46.1,17935.0
2021-06-14 13:10:00,46.11,46.11,46.04,46.04,18500.0,46.11,46.11,46.04,46.04,18500.0
2021-06-14 13:20:00,46.04,46.08,46.02,46.05,27000.0,46.04,46.08,46.02,46.05,27000.0
2021-06-14 13:30:00,46.05,46.09,46.03,46.09,29670.0,46.05,46.09,46.03,46.09,29670.0
2021-06-14 13:40:00,46.06,46.1,46.05,46.08,23910.0,46.06,46.1,46.05,46.08,23910.0
2021-06-14 13:50:00,46.09,46.11,46.07,46.07,18345.0,46.09,46.11,46.07,46.07,18345.0
2021-06-14 14:00:00,46.1,46.15,46.09,46.13,18650.0,46.1,46.15,46.09,46.13,18650.0
2021-06-14 14:10:00,46.12,46.14,46.09,46.11,22560.0,46.12,46.14,46.09,46.11,22560.0
2021-06-14 14:20:00,46.13,46.16,46.1,46.14,17525.0,46.13,46.16,46.1,46.14,17525.0
2021-06-14 14:30:00,46.14,46.18,46.13,46.18,28490.0,46.14,46.18,46.13,46.18,28490.0
2021-06-14 14:40:00,46.19,46.24,46.19,46.22,46405.0,46.19,46.24,46.19,46.22,46405.0
2021-06-14 14:50:00,46.22,46.3,46.2,46.27,57700.0,46.22,46.3,46.2,46.27,57700.0
2021-06-14 15:00:00,46.27,46.28,46.17,46.19,37630.0,46.27,46.28,46.17,46.19,37630.0
2021-06-14 15:10:00,46.19,46.19,46.14,46.18,22520.0,46.19,46.19,46.14,46.18,22520.0
2021-06-14 15:20:00,46.18,46.19,46.13,46.19,22995.0,46.18,46.19,46.13,46.19,22995.0
2021-06-14 15:30:00,46.19,46.19,46.13,46.16,47160.0,46.19,46.19,46.13,46.16,47160.0
2021-06-14 15:40:00,46.17,46.25,46.17,46.23,60480.0,46.17,46.25,46.17,46.23,60480.0
2021-06-14 15:50:00,46.22,46.29,46.19,46.29,236175.0,46.22,46.29,46.19,46.29,236175.0
2021-06-15 09:30:00,46.21,46.21,45.8,46.08,79925.0,46.21,46.21,45.8,46.08,79925.0
2021-06-15 09:40:00,46.1,46.28,46.03,46.23,20695.0,46.1,46.28,46.03,46.23,20695.0
2021-06-15 09:50:00,46.27,46.29,46.2,46.24,31900.0,46.27,46.29,46.2,46.24,31900.0
2021-06-15 10:00:00,46.24,46.27,46.02,46.1,51295.0,46.24,46.27,46.02,46.1,51295.0
2021-06-15 10:10:00,46.11,46.25,46.11,46.16,21550.0,46.11,46.25,46.11,46.16,21550.0
2021-06-15 10:20:00,46.16,46.17,45.95,46.02,122620.0,46.16,46.17,45.95,46.02,122620.0
2021-06-15 10:30:00,46.03,46.12,45.99,46.12,42665.0,46.03,46.12,45.99,46.12,42665.0
2021-06-15 10:40:00,46.13,46.13,46.02,46.09,38890.0,46.13,46.13,46.02,46.09,38890.0
2021-06-15 10:50:00,46.09,46.12,46.05,46.12,27815.0,46.09,46.12,46.05,46.12,27815.0
2021-06-15 11:00:00,46.12,46.22,46.12,46.19,24935.0,46.12,46.22,46.12,46.19,24935.0
2021-06-15 11:10:00,46.18,46.22,46.16,46.22,18000.0,46.18,46.22,46.16,46.22,18000.0
2021-06-15 11:20:00,46.21,46.21,46.06,46.09,34500.0,46.21,46.21,46.06,46.09,34500.0
2021-06-15 11:30:00,46.12,46.14,46.04,46.07,18355.0,46.12,46.14,46.04,46.07,18355.0
2021-06-15 11:40:00,46.06,46.16,46.06,46.15,10235.0,46.06,46.16,46.06,46.15,10235.0
2021-06-15 11:50:00,46.17,46.17,46.09,46.15,10115.0,46.17,46.17,46.09,46.15,10115.0
2021-06-15 12:00:00,46.16,46.21,46.15,46.19,43845.0,46.16,46.21,46.15,46.19,43845.0
2021-06-15 12:10:00,46.19,46.34,46.19,46.34,41520.0,46.19,46.34,46.19,46.34,41520.0
2021-06-15 12:20:00,46.33,46.33,46.2,46.27,11545.0,46.33,46.33,46.2,46.27,11545.0
2021-06-15 12:30:00,46.27,46.33,46.21,46.32,17045.0,46.27,46.33,46.21,46.32,17045.0
2021-06-15 12:40:00,46.29,46.32,46.23,46.26,9085.0,46.29,46.32,46.23,46.26,9085.0
2021-06-15 12:50:00,46.25,46.3,46.23,46.3,22345.0,46.25,46.3,46.23,46.3,22345.0
2021-06-15 13:00:00,46.28,46.34,46.26,46.29,28820.0,46.28,46.34,46.26,46.29,28820.0
2021-06-15 13:10:00,46.27,46.29,46.22,46.29,20035.0,46.27,46.29,46.22,46.29,20035.0
2021-06-15 13:20:00,46.28,46.28,46.18,46.19,19640.0,46.28,46.28,46.18,46.19,19640.0
2021-06-15 13:30:00,46.2,46.25,46.19,46.19,10105.0,46.2,46.25,46.19,46.19,10105.0
2021-06-15 13:40:00,46.19,46.19,46.15,46.16,12000.0,46.19,46.19,46.15,46.16,12000.0
2021-06-15 13:50:00,46.13,46.13,46.05,46.06,19780.0,46.13,46.13,46.05,46.06,19780.0
2021-06-15 14:00:00,46.06,46.13,46.06,46.1,8965.0,46.06,46.13,46.06,46.1,8965.0
2021-06-15 14:10:00,46.08,46.1,45.96,45.97,29170.0,46.08,46.1,45.96,45.97,29170.0
2021-06-15 14:20:00,45.96,45.99,45.89,45.9,17160.0,45.96,45.99,45.89,45.9,17160.0
2021-06-15 14:30:00,45.91,45.99,45.86,45.99,10880.0,45.91,45.99,45.86,45.99,10880.0
2021-06-15 14:40:00,45.96,45.96,45.9,45.93,21670.0,45.96,45.96,45.9,45.93,21670.0
2021-06-15 14:50:00,45.94,45.95,45.88,45.93,20475.0,45.94,45.95,45.88,45.93,20475.0
2021-06-15 15:00:00,45.9,45.91,45.83,45.87,24760.0,45.9,45.91,45.83,45.87,24760.0
2021-06-15 15:10:00,45.88,45.9,45.87,45.9,33975.0,45.88,45.9,45.87,45.9,33975.0
2021-06-15 15:20:00,45.88,45.88,45.81,45.83,27445.0,45.88,45.88,45.81,45.83,27445.0
2021-06-15 15:30:00,45.85,45.95,45.85,45.95,35330.0,45.85,45.95,45.85,45.95,35330.0
2021-06-15 15:40:00,45.96,46.1,45.95,46.1,51715.0,45.96,46.1,45.95,46.1,51715.0
2021-06-15 15:50:00,46.06,46.06,45.92,46.03,256945.0,46.06,46.06,45.92,46.03,256945.0
2021-06-16 09:30:00,46.06,46.1,45.96,46.1,91145.0,46.06,46.1,45.96,46.1,91145.0
2021-06-16 09:40:00,46.15,46.25,46.03,46.08,37955.0,46.15,46.25,46.03,46.08,37955.0
2021-06-16 09:50:00,46.11,46.2,46.08,46.14,71610.0,46.11,46.2,46.08,46.14,71610.0
2021-06-16 10:00:00,46.09,46.33,46.09,46.3,35565.0,46.09,46.33,46.09,46.3,35565.0
2021-06-16 10:10:00,46.33,46.51,46.32,46.48,39620.0,46.33,46.51,46.32,46.48,39620.0
2021-06-16 10:20:00,46.51,46.52,46.4,46.42,39665.0,46.51,46.52,46.4,46.42,39665.0
2021-06-16 10:30:00,46.42,46.45,46.34,46.44,39005.0,46.42,46.45,46.34,46.44,39005.0
2021-06-16 10:40:00,46.43,46.48,46.36,46.48,38800.0,46.43,46.48,46.36,46.48,38800.0
2021-06-16 10:50:00,46.48,46.48,46.34,46.41,34000.0,46.48,46.48,46.34,46.41,34000.0
2021-06-16 11:00:00,46.42,46.42,46.17,46.19,40050.0,46.42,46.42,46.17,46.19,40050.0
2021-06-16 11:10:00,46.18,46.36,46.15,46.35,34235.0,46.18,46.36,46.15,46.35,34235.0
2021-06-16 11:20:00,46.4,46.4,46.3,46.3,25500.0,46.4,46.4,46.3,46.3,25500.0
2021-06-16 11:30:00,46.29,46.32,46.26,46.32,24110.0,46.29,46.32,46.26,46.32,24110.0
2021-06-16 11:40:00,46.33,46.33,46.25,46.28,32740.0,46.33,46.33,46.25,46.28,32740.0
2021-06-16 11:50:00,46.28,46.28,46.14,46.14,33000.0,46.28,46.28,46.14,46.14,33000.0
2021-06-16 12:00:00,46.17,46.2,46.11,46.18,39295.0,46.17,46.2,46.11,46.18,39295.0
2021-06-16 12:10:00,46.2,46.2,46.1,46.12,28885.0,46.2,46.2,46.1,46.12,28885.0
2021-06-16 12:20:00,46.14,46.15,46.0,46.07,21100.0,46.14,46.15,46.0,46.07,21100.0
2021-06-16 12:30:00,46.07,46.1,46.04,46.07,16000.0,46.07,46.1,46.04,46.07,16000.0
2021-06-16 12:40:00,46.06,46.06,45.99,46.04,14925.0,46.06,46.06,45.99,46.04,14925.0
2021-06-16 12:50:00,46.04,46.06,46.01,46.02,12590.0,46.04,46.06,46.01,46.02,12590.0
2021-06-16 13:00:00,46.06,46.1,46.01,46.09,19750.0,46.06,46.1,46.01,46.09,19750.0
2021-06-16 13:10:00,46.1,46.14,46.03,46.07,52015.0,46.1,46.14,46.03,46.07,52015.0
2021-06-16 13:20:00,46.07,46.09,46.04,46.05,45340.0,46.07,46.09,46.04,46.05,45340.0
2021-06-16 13:30:00,46.07,46.15,46.07,46.1,23035.0,46.07,46.15,46.07,46.1,23035.0
2021-06-16 13:40:00,46.1,46.1,46.02,46.03,35130.0,46.1,46.1,46.02,46.03,35130.0
2021-06-16 13:50:00,46.02,46.1,46.01,46.05,15500.0,46.02,46.1,46.01,46.05,15500.0
2021-06-16 14:00:00,46.07,46.07,45.57,45.83,92190.0,46.07,46.07,45.57,45.83,92190.0
2021-06-16 14:10:00,45.8,45.85,45.42,45.46,42915.0,45.8,45.85,45.42,45.46,42915.0
2021-06-16 14:20:00,45.49,45.8,45.48,45.73,48390.0,45.49,45.8,45.48,45.73,48390.0
2021-06-16 14:30:00,45.72,45.78,45.58,45.58,71225.0,45.72,45.78,45.58,45.58,71225.0
2021-06-16 14:40:00,45.54,45.6,45.43,45.49,65205.0,45.54,45.6,45.43,45.49,65205.0
2021-06-16 14:50:00,45.48,45.8,45.48,45.8,35145.0,45.48,45.8,45.48,45.8,35145.0
2021-06-16 15:00:00,45.78,45.93,45.77,45.88,31610.0,45.78,45.93,45.77,45.88,31610.0
2021-06-16 15:10:00,45.9,46.19,45.9,46.16,147530.0,45.9,46.19,45.9,46.16,147530.0
2021-06-16 15:20:00,46.17,46.26,46.1,46.1,59620.0,46.17,46.26,46.1,46.1,59620.0
2021-06-16 15:30:00,46.12,46.17,46.05,46.16,33660.0,46.12,46.17,46.05,46.16,33660.0
2021-06-16 15:40:00,46.16,46.24,45.99,45.99,76715.0,46.16,46.24,45.99,45.99,76715.0
2021-06-16 15:50:00,46.07,46.09,45.98,46.07,115780.0,46.07,46.09,45.98,46.07,115780.0
2021-06-17 09:30:00,45.91,46.07,45.82,46.03,66425.0,45.91,46.07,45.82,46.03,66425.0
2021-06-17 09:40:00,46.04,46.18,46.02,46.17,67485.0,46.04,46.18,46.02,46.17,67485.0
2021-06-17 09:50:00,46.19,46.25,46.13,46.19,52690.0,46.19,46.25,46.13,46.19,52690.0
2021-06-17 10:00:00,46.17,46.49,46.17,46.45,87480.0,46.17,46.49,46.17,46.45,87480.0
2021-06-17 10:10:00,46.46,46.82,46.44,46.75,84080.0,46.46,46.82,46.44,46.75,84080.0
2021-06-17 10:20:00,46.71,46.74,46.62,46.63,45645.0,46.71,46.74,46.62,46.63,45645.0
2021-06-17 10:30:00,46.62,46.81,46.58,46.8,56930.0,46.62,46.81,46.58,46.8,56930.0
2021-06-17 10:40:00,46.8,46.82,46.66,46.76,56250.0,46.8,46.82,46.66,46.76,56250.0
2021-06-17 10:50:00,46.74,46.86,46.61,46.74,124870.0,46.74,46.86,46.61,46.74,124870.0
2021-06-17 11:00:00,46.75,46.82,46.72,46.78,81145.0,46.75,46.82,46.72,46.78,81145.0
2021-06-17 11:10:00,46.84,46.88,46.66,46.83,78800.0,46.84,46.88,46.66,46.83,78800.0
2021-06-17 11:20:00,46.83,46.95,46.78,46.91,93690.0,46.83,46.95,46.78,46.91,93690.0
2021-06-17 11:30:00,46.91,46.99,46.88,46.97,104785.0,46.91,46.99,46.88,46.97,104785.0
2021-06-17 11:40:00,46.98,47.14,46.95,47.13,66830.0,46.98,47.14,46.95,47.13,66830.0
2021-06-17 11:50:00,47.14,47.14,46.83,46.86,132515.0,47.14,47.14,46.83,46.86,132515.0
2021-06-17 12:00:00,46.86,46.95,46.84,46.89,68500.0,46.86,46.95,46.84,46.89,68500.0
2021-06-17 12:10:00,46.89,46.95,46.64,46.68,45840.0,46.89,46.95,46.64,46.68,45840.0
2021-06-17 12:20:00,46.65,46.71,46.53,46.6,71625.0,46.65,46.71,46.53,46.6,71625.0
2021-06-17 12:30:00,46.57,46.7,46.5,46.68,76220.0,46.57,46.7,46.5,46.68,76220.0
2021-06-17 12:40:00,46.71,46.77,46.6,46.67,56480.0,46.71,46.77,46.6,46.67,56480.0
2021-06-17 12:50:00,46.62,46.76,46.62,46.71,50175.0,46.62,46.76,46.62,46.71,50175.0
2021-06-17 13:00:00,46.73,46.93,46.73,46.88,48155.0,46.73,46.93,46.73,46.88,48155.0
2021-06-17 13:10:00,46.89,46.89,46.73,46.83,37315.0,46.89,46.89,46.73,46.83,37315.0
2021-06-17 13:20:00,46.83,46.86,46.8,46.8,42000.0,46.83,46.86,46.8,46.8,42000.0
2021-06-17 13:30:00,46.8,46.95,46.8,46.85,32250.0,46.8,46.95,46.8,46.85,32250.0
2021-06-17 13:40:00,46.85,46.98,46.85,46.98,49795.0,46.85,46.98,46.85,46.98,49795.0
2021-06-17 13:50:00,46.99,47.0,46.86,46.89,43740.0,46.99,47.0,46.86,46.89,43740.0
2021-06-17 14:00:00,46.92,46.99,46.85,46.89,44525.0,46.92,46.99,46.85,46.89,44525.0
2021-06-17 14:10:00,46.89,46.96,46.89,46.94,22000.0,46.89,46.96,46.89,46.94,22000.0
2021-06-17 14:20:00,46.94,47.05,46.9,47.04,77085.0,46.94,47.05,46.9,47.04,77085.0
2021-06-17 14:30:00,47.03,47.03,46.93,46.96,41030.0,47.03,47.03,46.93,46.96,41030.0
2021-06-17 14:40:00,46.95,47.09,46.95,47.01,79250.0,46.95,47.09,46.95,47.01,79250.0
2021-06-17 14:50:00,47.04,47.16,46.99,47.09,65670.0,47.04,47.16,46.99,47.09,65670.0
2021-06-17 15:00:00,47.08,47.15,47.07,47.12,60250.0,47.08,47.15,47.07,47.12,60250.0
2021-06-17 15:10:00,47.13,47.29,47.11,47.21,96250.0,47.13,47.29,47.11,47.21,96250.0
2021-06-17 15:20:00,47.21,47.28,47.15,47.24,95740.0,47.21,47.28,47.15,47.24,95740.0
2021-06-17 15:30:00,47.22,47.37,47.21,47.35,194190.0,47.22,47.37,47.21,47.35,194190.0
2021-06-17 15:40:00,47.34,47.53,47.33,47.45,203040.0,47.34,47.53,47.33,47.45,203040.0
2021-06-17 15:50:00,47.46,47.5,47.37,47.4,636455.0,47.46,47.5,47.37,47.4,636455.0
2021-06-18 09:30:00,47.4,47.61,47.13,47.21,488950.0,47.4,47.61,47.13,47.21,488950.0
2021-06-18 09:40:00,47.29,47.63,47.21,47.53,79930.0,47.29,47.63,47.21,47.53,79930.0
2021-06-18 09:50:00,47.58,47.6,47.27,47.41,109400.0,47.58,47.6,47.27,47.41,109400.0
2021-06-18 10:00:00,47.44,47.63,47.34,47.62,162025.0,47.44,47.63,47.34,47.62,162025.0
2021-06-18 10:10:00,47.61,47.63,47.5,47.59,47155.0,47.61,47.63,47.5,47.59,47155.0
2021-06-18 10:20:00,47.58,47.77,47.58,47.75,152255.0,47.58,47.77,47.58,47.75,152255.0
2021-06-18 10:30:00,47.78,47.8,47.62,47.76,70185.0,47.78,47.8,47.62,47.76,70185.0
2021-06-18 10:40:00,47.77,47.79,47.5,47.55,103250.0,47.77,47.79,47.5,47.55,103250.0
2021-06-18 10:50:00,47.54,47.54,47.28,47.29,50460.0,47.54,47.54,47.28,47.29,50460.0
2021-06-18 11:00:00,47.29,47.3,47.15,47.18,70215.0,47.29,47.3,47.15,47.18,70215.0
2021-06-18 11:10:00,47.18,47.18,47.02,47.06,61145.0,47.18,47.18,47.02,47.06,61145.0
2021-06-18 11:20:00,47.05,47.09,46.91,46.91,52240.0,47.05,47.09,46.91,46.91,52240.0
2021-06-18 11:30:00,46.9,47.04,46.9,46.95,45500.0,46.9,47.04,46.9,46.95,45500.0
2021-06-18 11:40:00,46.9,46.99,46.86,46.95,37650.0,46.9,46.99,46.86,46.95,37650.0
2021-06-18 11:50:00,46.95,46.95,46.72,46.81,78360.0,46.95,46.95,46.72,46.81,78360.0
2021-06-18 12:00:00,46.84,46.97,46.8,46.97,25445.0,46.84,46.97,46.8,46.97,25445.0
2021-06-18 12:10:00,46.97,47.02,46.91,46.95,44655.0,46.97,47.02,46.91,46.95,44655.0
2021-06-18 12:20:00,46.93,46.99,46.91,46.96,38000.0,46.93,46.99,46.91,46.96,38000.0
2021-06-18 12:30:00,47.01,47.1,46.99,47.04,45045.0,47.01,47.1,46.99,47.04,45045.0
2021-06-18 12:40:00,47.01,47.03,46.9,46.98,42135.0,47.01,47.03,46.9,46.98,42135.0
2021-06-18 12:50:00,46.98,47.11,46.98,47.05,37045.0,46.98,47.11,46.98,47.05,37045.0
2021-06-18 13:00:00,47.03,47.12,47.03,47.07,58610.0,47.03,47.12,47.03,47.07,58610.0
2021-06-18 13:10:00,47.11,47.16,47.03,47.03,23705.0,47.11,47.16,47.03,47.03,23705.0
2021-06-18 13:20:00,47.03,47.03,46.92,46.96,29010.0,47.03,47.03,46.92,46.96,29010.0
2021-06-18 13:30:00,46.94,47.04,46.93,46.98,42000.0,46.94,47.04,46.93,46.98,42000.0
2021-06-18 13:40:00,46.96,46.96,46.85,46.85,28115.0,46.96,46.96,46.85,46.85,28115.0
2021-06-18 13:50:00,46.88,46.97,46.85,46.95,49445.0,46.88,46.97,46.85,46.95,49445.0
2021-06-18 14:00:00,46.96,47.04,46.93,46.98,41615.0,46.96,47.04,46.93,46.98,41615.0
2021-06-18 14:10:00,46.96,46.98,46.91,46.95,34245.0,46.96,46.98,46.91,46.95,34245.0
2021-06-18 14:20:00,46.93,47.04,46.91,46.98,32725.0,46.93,47.04,46.91,46.98,32725.0
2021-06-18 14:30:00,46.98,47.03,46.93,46.94,24615.0,46.98,47.03,46.93,46.94,24615.0
2021-06-18 14:40:00,46.95,46.98,46.9,46.95,39620.0,46.95,46.98,46.9,46.95,39620.0
2021-06-18 14:50:00,46.95,46.97,46.85,46.93,55170.0,46.95,46.97,46.85,46.93,55170.0
2021-06-18 15:00:00,46.9,46.96,46.83,46.9,40995.0,46.9,46.96,46.83,46.9,40995.0
2021-06-18 15:10:00,46.9,47.08,46.9,47.06,43010.0,46.9,47.08,46.9,47.06,43010.0
2021-06-18 15:20:00,47.07,47.1,47.02,47.07,53090.0,47.07,47.1,47.02,47.07,53090.0
2021-06-18 15:30:00,47.06,47.1,46.91,46.96,116330.0,47.06,47.1,46.91,46.96,116330.0
2021-06-18 15:40:00,46.96,47.0,46.91,46.91,147200.0,46.96,47.0,46.91,46.91,147200.0
2021-06-18 15:50:00,46.9,46.99,46.69,46.71,522390.0,46.9,46.99,46.69,46.71,522390.0
2021-06-21 09:30:00,47.06,47.2,46.74,46.8,145585.0,47.06,47.2,46.74,46.8,145585.0
2021-06-21 09:40:00,46.87,47.32,46.82,47.23,94710.0,46.87,47.32,46.82,47.23,94710.0
2021-06-21 09:50:00,47.24,47.48,47.14,47.45,43180.0,47.24,47.48,47.14,47.45,43180.0
2021-06-21 10:00:00,47.48,47.7,47.47,47.65,63020.0,47.48,47.7,47.47,47.65,63020.0
2021-06-21 10:10:00,47.66,47.67,47.41,47.41,49490.0,47.66,47.67,47.41,47.41,49490.0
2021-06-21 10:20:00,47.4,47.59,47.26,47.59,63305.0,47.4,47.59,47.26,47.59,63305.0
2021-06-21 10:30:00,47.57,47.85,47.57,47.78,48010.0,47.57,47.85,47.57,47.78,48010.0
2021-06-21 10:40:00,47.82,47.87,47.77,47.82,43465.0,47.82,47.87,47.77,47.82,43465.0
2021-06-21 10:50:00,47.83,47.88,47.73,47.79,35195.0,47.83,47.88,47.73,47.79,35195.0
2021-06-21 11:00:00,47.79,47.99,47.75,47.75,58795.0,47.79,47.99,47.75,47.75,58795.0
2021-06-21 11:10:00,47.77,47.77,47.52,47.53,34490.0,47.77,47.77,47.52,47.53,34490.0
2021-06-21 11:20:00,47.49,47.67,47.43,47.55,35080.0,47.49,47.67,47.43,47.55,35080.0
2021-06-21 11:30:00,47.59,47.59,47.49,47.59,24630.0,47.59,47.59,47.49,47.59,24630.0
2021-06-21 11:40:00,47.59,47.65,47.55,47.57,38315.0,47.59,47.65,47.55,47.57,38315.0
2021-06-21 11:50:00,47.59,47.59,47.49,47.58,36035.0,47.59,47.59,47.49,47.58,36035.0
2021-06-21 12:00:00,47.54,47.64,47.54,47.59,27520.0,47.54,47.64,47.54,47.59,27520.0
2021-06-21 12:10:00,47.57,47.57,47.52,47.54,13450.0,47.57,47.57,47.52,47.54,13450.0
2021-06-21 12:20:00,47.51,47.61,47.49,47.56,132020.0,47.51,47.61,47.49,47.56,132020.0
2021-06-21 12:30:00,47.57,47.65,47.56,47.61,44270.0,47.57,47.65,47.56,47.61,44270.0
2021-06-21 12:40:00,47.64,47.7,47.59,47.64,40040.0,47.64,47.7,47.59,47.64,40040.0
2021-06-21 12:50:00,47.62,47.65,47.55,47.58,21330.0,47.62,47.65,47.55,47.58,21330.0
2021-06-21 13:00:00,47.56,47.57,47.5,47.53,27535.0,47.56,47.57,47.5,47.53,27535.0
2021-06-21 13:10:00,47.54,47.54,47.49,47.53,18095.0,47.54,47.54,47.49,47.53,18095.0
2021-06-21 13:20:00,47.52,47.53,47.44,47.47,50595.0,47.52,47.53,47.44,47.47,50595.0
2021-06-21 13:30:00,47.47,47.55,47.47,47.54,29980.0,47.47,47.55,47.47,47.54,29980.0
2021-06-21 13:40:00,47.55,47.6,47.45,47.49,23925.0,47.55,47.6,47.45,47.49,23925.0
2021-06-21 13:50:00,47.48,47.54,47.48,47.53,14985.0,47.48,47.54,47.48,47.53,14985.0
2021-06-21 14:00:00,47.55,47.58,47.49,47.57,18135.0,47.55,47.58,47.49,47.57,18135.0
2021-06-21 14:10:00,47.55,47.59,47.52,47.56,25645.0,47.55,47.59,47.52,47.56,25645.0
2021-06-21 14:20:00,47.6,47.61,47.57,47.58,13035.0,47.6,47.61,47.57,47.58,13035.0
2021-06-21 14:30:00,47.6,47.6,47.5,47.5,10635.0,47.6,47.6,47.5,47.5,10635.0
2021-06-21 14:40:00,47.49,47.59,47.49,47.58,17245.0,47.49,47.59,47.49,47.58,17245.0
2021-06-21 14:50:00,47.58,47.63,47.53,47.56,59745.0,47.58,47.63,47.53,47.56,59745.0
2021-06-21 15:00:00,47.56,47.62,47.55,47.59,31260.0,47.56,47.62,47.55,47.59,31260.0
2021-06-21 15:10:00,47.57,47.58,47.52,47.55,26060.0,47.57,47.58,47.52,47.55,26060.0
2021-06-21 15:20:00,47.55,47.58,47.47,47.5,35000.0,47.55,47.58,47.47,47.5,35000.0
2021-06-21 15:30:00,47.52,47.57,47.45,47.47,117885.0,47.52,47.57,47.45,47.47,117885.0
2021-06-21 15:40:00,47.46,47.56,47.46,47.55,229220.0,47.46,47.56,47.46,47.55,229220.0
2021-06-21 15:50:00,47.56,47.64,47.54,47.63,271385.0,47.56,47.64,47.54,47.63,271385.0
2021-06-22 09:30:00,47.62,48.15,47.52,48.04,160110.0,47.62,48.15,47.52,48.04,160110.0
2021-06-22 09:40:00,48.01,48.12,48.0,48.05,70170.0,48.01,48.12,48.0,48.05,70170.0
2021-06-22 09:50:00,48.03,48.18,47.92,48.06,58875.0,48.03,48.18,47.92,48.06,58875.0
2021-06-22 10:00:00,48.05,48.08,47.81,47.82,73670.0,48.05,48.08,47.81,47.82,73670.0
2021-06-22 10:10:00,47.83,47.92,47.75,47.83,40685.0,47.83,47.92,47.75,47.83,40685.0
2021-06-22 10:20:00,47.86,47.87,47.72,47.79,48085.0,47.86,47.87,47.72,47.79,48085.0
2021-06-22 10:30:00,47.8,47.89,47.77,47.82,41950.0,47.8,47.89,47.77,47.82,41950.0
2021-06-22 10:40:00,47.78,47.81,47.72,47.79,20245.0,47.78,47.81,47.72,47.79,20245.0
2021-06-22 10:50:00,47.77,47.86,47.76,47.84,31410.0,47.77,47.86,47.76,47.84,31410.0
2021-06-22 11:00:00,47.82,47.94,47.79,47.93,36470.0,47.82,47.94,47.79,47.93,36470.0
2021-06-22 11:10:00,47.94,48.11,47.93,48.07,22435.0,47.94,48.11,47.93,48.07,22435.0
2021-06-22 11:20:00,48.08,48.17,48.07,48.13,30500.0,48.08,48.17,48.07,48.13,30500.0
2021-06-22 11:30:00,48.16,48.22,48.08,48.22,91990.0,48.16,48.22,48.08,48.22,91990.0
2021-06-22 11:40:00,48.21,48.34,48.15,48.22,183605.0,48.21,48.34,48.15,48.22,183605.0
2021-06-22 11:50:00,48.19,48.28,48.15,48.17,36135.0,48.19,48.28,48.15,48.17,36135.0
2021-06-22 12:00:00,48.19,48.3,48.18,48.3,38245.0,48.19,48.3,48.18,48.3,38245.0
2021-06-22 12:10:00,48.28,48.34,48.25,48.25,36520.0,48.28,48.34,48.25,48.25,36520.0
2021-06-22 12:20:00,48.25,48.31,48.25,48.31,35945.0,48.25,48.31,48.25,48.31,35945.0
2021-06-22 12:30:00,48.31,48.4,48.28,48.32,91590.0,48.31,48.4,48.28,48.32,91590.0
2021-06-22 12:40:00,48.3,48.34,48.14,48.14,43605.0,48.3,48.34,48.14,48.14,43605.0
2021-06-22 12:50:00,48.13,48.16,47.99,48.01,48490.0,48.13,48.16,47.99,48.01,48490.0
2021-06-22 13:00:00,48.02,48.06,47.98,48.04,45695.0,48.02,48.06,47.98,48.04,45695.0
2021-06-22 13:10:00,48.05,48.09,47.95,47.96,33465.0,48.05,48.09,47.95,47.96,33465.0
2021-06-22 13:20:00,47.97,47.97,47.85,47.85,67995.0,47.97,47.97,47.85,47.85,67995.0
2021-06-22 13:30:00,47.88,47.98,47.86,47.98,29970.0,47.88,47.98,47.86,47.98,29970.0
2021-06-22 13:40:00,47.98,48.0,47.94,47.98,27910.0,47.98,48.0,47.94,47.98,27910.0
2021-06-22 13:50:00,47.98,48.03,47.94,47.95,27025.0,47.98,48.03,47.94,47.95,27025.0
2021-06-22 14:00:00,47.93,48.0,47.93,47.94,40830.0,47.93,48.0,47.93,47.94,40830.0
2021-06-22 14:10:00,47.93,48.04,47.93,48.03,35510.0,47.93,48.04,47.93,48.03,35510.0
2021-06-22 14:20:00,48.0,48.02,47.94,48.02,30050.0,48.0,48.02,47.94,48.02,30050.0
2021-06-22 14:30:00,48.01,48.03,47.96,47.98,16915.0,48.01,48.03,47.96,47.98,16915.0
2021-06-22 14:40:00,48.0,48.02,47.95,48.01,38805.0,48.0,48.02,47.95,48.01,38805.0
2021-06-22 14:50:00,48.04,48.13,48.03,48.1,15485.0,48.04,48.13,48.03,48.1,15485.0
2021-06-22 15:00:00,48.13,48.2,48.12,48.19,33285.0,48.13,48.2,48.12,48.19,33285.0
2021-06-22 15:10:00,48.22,48.32,48.22,48.3,35255.0,48.22,48.32,48.22,48.3,35255.0
2021-06-22 15:20:00,48.29,48.39,48.28,48.37,43075.0,48.29,48.39,48.28,48.37,43075.0
2021-06-22 15:30:00,48.38,48.38,48.27,48.32,52540.0,48.38,48.38,48.27,48.32,52540.0
2021-06-22 15:40:00,48.33,48.35,48.29,48.34,61135.0,48.33,48.35,48.29,48.34,61135.0
2021-06-22 15:50:00,48.31,48.41,48.31,48.35,207135.0,48.31,48.41,48.31,48.35,207135.0
2021-06-23 09:30:00,48.43,48.58,48.14,48.14,202830.0,48.43,48.58,48.14,48.14,202830.0
2021-06-23 09:40:00,48.19,48.19,47.85,47.92,111520.0,48.19,48.19,47.85,47.92,111520.0
2021-06-23 09:50:00,47.92,47.95,47.86,47.91,47955.0,47.92,47.95,47.86,47.91,47955.0
2021-06-23 10:00:00,47.92,48.01,47.89,47.92,63015.0,47.92,48.01,47.89,47.92,63015.0
2021-06-23 10:10:00,47.9,48.14,47.86,48.11,127445.0,47.9,48.14,47.86,48.11,127445.0
2021-06-23 10:20:00,48.11,48.16,48.03,48.08,61455.0,48.11,48.16,48.03,48.08,61455.0
2021-06-23 10:30:00,48.07,48.09,47.96,48.0,36685.0,48.07,48.09,47.96,48.0,36685.0
2021-06-23 10:40:00,48.0,48.03,47.93,48.02,56500.0,48.0,48.03,47.93,48.02,56500.0
2021-06-23 10:50:00,48.03,48.11,48.0,48.1,124985.0,48.03,48.11,48.0,48.1,124985.0
2021-06-23 11:00:00,48.1,48.1,47.98,48.02,53180.0,48.1,48.1,47.98,48.02,53180.0
2021-06-23 11:10:00,48.01,48.21,47.99,48.2,75125.0,48.01,48.21,47.99,48.2,75125.0
2021-06-23 11:20:00,48.16,48.18,48.05,48.11,20855.0,48.16,48.18,48.05,48.11,20855.0
2021-06-23 11:30:00,48.09,48.11,48.0,48.1,27800.0,48.09,48.11,48.0,48.1,27800.0
2021-06-23 11:40:00,48.1,48.1,48.03,48.04,14970.0,48.1,48.1,48.03,48.04,14970.0
2021-06-23 11:50:00,48.04,48.06,48.0,48.0,46915.0,48.04,48.06,48.0,48.0,46915.0
2021-06-23 12:00:00,48.0,48.03,47.88,47.92,63845.0,48.0,48.03,47.88,47.92,63845.0
2021-06-23 12:10:00,47.94,47.94,47.78,47.79,27960.0,47.94,47.94,47.78,47.79,27960.0
2021-06-23 12:20:00,47.82,47.82,47.76,47.79,20445.0,47.82,47.82,47.76,47.79,20445.0
2021-06-23 12:30:00,47.81,47.81,47.67,47.7,48745.0,47.81,47.81,47.67,47.7,48745.0
2021-06-23 12:40:00,47.72,47.85,47.72,47.85,33865.0,47.72,47.85,47.72,47.85,33865.0
2021-06-23 12:50:00,47.86,47.86,47.81,47.85,17605.0,47.86,47.86,47.81,47.85,17605.0
2021-06-23 13:00:00,47.83,47.9,47.83,47.9,17860.0,47.83,47.9,47.83,47.9,17860.0
2021-06-23 13:10:00,47.92,47.95,47.89,47.89,33025.0,47.92,47.95,47.89,47.89,33025.0
2021-06-23 13:20:00,47.89,47.96,47.89,47.95,12960.0,47.89,47.96,47.89,47.95,12960.0
2021-06-23 13:30:00,47.93,47.97,47.92,47.93,16665.0,47.93,47.97,47.92,47.93,16665.0
2021-06-23 13:40:00,47.9,47.91,47.83,47.85,21500.0,47.9,47.91,47.83,47.85,21500.0
2021-06-23 13:50:00,47.84,47.84,47.8,47.82,30010.0,47.84,47.84,47.8,47.82,30010.0
2021-06-23 14:00:00,47.84,47.84,47.75,47.76,71080.0,47.84,47.84,47.75,47.76,71080.0
2021-06-23 14:10:00,47.77,47.79,47.74,47.76,32520.0,47.77,47.79,47.74,47.76,32520.0
2021-06-23 14:20:00,47.79,47.86,47.76,47.83,52220.0,47.79,47.86,47.76,47.83,52220.0
2021-06-23 14:30:00,47.83,47.9,47.82,47.9,28415.0,47.83,47.9,47.82,47.9,28415.0
2021-06-23 14:40:00,47.92,47.92,47.84,47.85,46505.0,47.92,47.92,47.84,47.85,46505.0
2021-06-23 14:50:00,47.85,47.97,47.85,47.97,42465.0,47.85,47.97,47.85,47.97,42465.0
2021-06-23 15:00:00,47.98,48.04,47.91,47.96,32010.0,47.98,48.04,47.91,47.96,32010.0
2021-06-23 15:10:00,47.96,48.0,47.93,47.94,33930.0,47.96,48.0,47.93,47.94,33930.0
2021-06-23 15:20:00,47.94,47.96,47.9,47.96,36275.0,47.94,47.96,47.9,47.96,36275.0
2021-06-23 15:30:00,47.97,48.08,47.97,48.07,106890.0,47.97,48.08,47.97,48.07,106890.0
2021-06-23 15:40:00,48.07,48.07,47.98,48.0,72890.0,48.07,48.07,47.98,48.0,72890.0
2021-06-23 15:50:00,47.99,48.08,47.95,48.02,263900.0,47.99,48.08,47.95,48.02,263900.0
2021-06-24 09:30:00,48.49,48.77,48.2,48.54,85795.0,48.49,48.77,48.2,48.54,85795.0
2021-06-24 09:40:00,48.6,48.74,48.56,48.57,23080.0,48.6,48.74,48.56,48.57,23080.0
2021-06-24 09:50:00,48.57,48.67,48.52,48.61,122800.0,48.57,48.67,48.52,48.61,122800.0
2021-06-24 10:00:00,48.62,48.68,48.58,48.63,45205.0,48.62,48.68,48.58,48.63,45205.0
2021-06-24 10:10:00,48.62,48.79,48.62,48.7,55820.0,48.62,48.79,48.62,48.7,55820.0
2021-06-24 10:20:00,48.71,48.76,48.65,48.7,10500.0,48.71,48.76,48.65,48.7,10500.0
2021-06-24 10:30:00,48.72,48.72,48.65,48.7,15520.0,48.72,48.72,48.65,48.7,15520.0
2021-06-24 10:40:00,48.7,48.71,48.56,48.57,27645.0,48.7,48.71,48.56,48.57,27645.0
2021-06-24 10:50:00,48.56,48.56,48.3,48.31,33300.0,48.56,48.56,48.3,48.31,33300.0
2021-06-24 11:00:00,48.36,48.49,48.34,48.49,29305.0,48.36,48.49,48.34,48.49,29305.0
2021-06-24 11:10:00,48.47,48.47,48.4,48.43,16525.0,48.47,48.47,48.4,48.43,16525.0
2021-06-24 11:20:00,48.43,48.48,48.3,48.48,39705.0,48.43,48.48,48.3,48.48,39705.0
2021-06-24 11:30:00,48.48,48.48,48.35,48.37,22845.0,48.48,48.48,48.35,48.37,22845.0
2021-06-24 11:40:00,48.38,48.4,48.35,48.39,12575.0,48.38,48.4,48.35,48.39,12575.0
2021-06-24 11:50:00,48.41,48.43,48.39,48.4,10815.0,48.41,48.43,48.39,48.4,10815.0
2021-06-24 12:00:00,48.42,48.52,48.42,48.49,30025.0,48.42,48.52,48.42,48.49,30025.0
2021-06-24 12:10:00,48.54,48.58,48.54,48.54,9095.0,48.54,48.58,48.54,48.54,9095.0
2021-06-24 12:20:00,48.54,48.55,48.48,48.48,10420.0,48.54,48.55,48.48,48.48,10420.0
2021-06-24 12:30:00,48.5,48.53,48.46,48.52,31835.0,48.5,48.53,48.46,48.52,31835.0
2021-06-24 12:40:00,48.53,48.53,48.43,48.43,8000.0,48.53,48.53,48.43,48.43,8000.0
2021-06-24 12:50:00,48.43,48.43,48.25,48.28,37000.0,48.43,48.43,48.25,48.28,37000.0
2021-06-24 13:00:00,48.28,48.35,48.28,48.3,14060.0,48.28,48.35,48.28,48.3,14060.0
2021-06-24 13:10:00,48.29,48.34,48.25,48.29,16575.0,48.29,48.34,48.25,48.29,16575.0
2021-06-24 13:20:00,48.21,48.27,48.17,48.25,25465.0,48.21,48.27,48.17,48.25,25465.0
2021-06-24 13:30:00,48.22,48.24,48.17,48.19,13500.0,48.22,48.24,48.17,48.19,13500.0
2021-06-24 13:40:00,48.17,48.22,48.05,48.05,27280.0,48.17,48.22,48.05,48.05,27280.0
2021-06-24 13:50:00,48.06,48.19,48.06,48.19,22765.0,48.06,48.19,48.06,48.19,22765.0
2021-06-24 14:00:00,48.19,48.24,48.17,48.23,14545.0,48.19,48.24,48.17,48.23,14545.0
2021-06-24 14:10:00,48.24,48.31,48.24,48.28,20020.0,48.24,48.31,48.24,48.28,20020.0
2021-06-24 14:20:00,48.27,48.38,48.27,48.3,41440.0,48.27,48.38,48.27,48.3,41440.0
2021-06-24 14:30:00,48.29,48.34,48.27,48.34,84715.0,48.29,48.34,48.27,48.34,84715.0
2021-06-24 14:40:00,48.37,48.37,48.24,48.27,70495.0,48.37,48.37,48.24,48.27,70495.0
2021-06-24 14:50:00,48.28,48.3,48.22,48.25,47350.0,48.28,48.3,48.22,48.25,47350.0
2021-06-24 15:00:00,48.27,48.27,48.18,48.2,72235.0,48.27,48.27,48.18,48.2,72235.0
2021-06-24 15:10:00,48.19,48.2,48.12,48.16,39170.0,48.19,48.2,48.12,48.16,39170.0
2021-06-24 15:20:00,48.15,48.17,48.12,48.12,33845.0,48.15,48.17,48.12,48.12,33845.0
2021-06-24 15:30:00,48.13,48.13,48.07,48.07,52925.0,48.13,48.13,48.07,48.07,52925.0
2021-06-24 15:40:00,48.09,48.1,48.05,48.06,61450.0,48.09,48.1,48.05,48.06,61450.0
2021-06-24 15:50:00,48.05,48.1,47.99,47.99,371730.0,48.05,48.1,47.99,47.99,371730.0
2021-06-25 09:30:00,48.1,48.11,47.29,47.5,282285.0,48.1,48.11,47.29,47.5,282285.0
2021-06-25 09:40:00,47.5,47.61,47.32,47.6,86165.0,47.5,47.61,47.32,47.6,86165.0
2021-06-25 09:50:00,47.67,47.88,47.64,47.74,72385.0,47.67,47.88,47.64,47.74,72385.0
2021-06-25 10:00:00,47.66,47.79,47.66,47.71,52845.0,47.66,47.79,47.66,47.71,52845.0
2021-06-25 10:10:00,47.72,47.8,47.54,47.73,68810.0,47.72,47.8,47.54,47.73,68810.0
2021-06-25 10:20:00,47.71,47.91,47.65,47.9,129575.0,47.71,47.91,47.65,47.9,129575.0
2021-06-25 10:30:00,47.94,48.11,47.94,48.11,28930.0,47.94,48.11,47.94,48.11,28930.0
2021-06-25 10:40:00,48.12,48.2,48.1,48.1,23410.0,48.12,48.2,48.1,48.1,23410.0
2021-06-25 10:50:00,48.09,48.12,47.97,48.0,55725.0,48.09,48.12,47.97,48.0,55725.0
2021-06-25 11:00:00,48.0,48.02,47.91,47.99,45900.0,48.0,48.02,47.91,47.99,45900.0
2021-06-25 11:10:00,47.99,48.07,47.96,48.05,78295.0,47.99,48.07,47.96,48.05,78295.0
2021-06-25 11:20:00,48.06,48.1,48.04,48.05,32490.0,48.06,48.1,48.04,48.05,32490.0
2021-06-25 11:30:00,48.05,48.28,48.04,48.26,43230.0,48.05,48.28,48.04,48.26,43230.0
2021-06-25 11:40:00,48.28,48.32,48.2,48.2,37755.0,48.28,48.32,48.2,48.2,37755.0
2021-06-25 11:50:00,48.19,48.25,48.17,48.18,41600.0,48.19,48.25,48.17,48.18,41600.0
2021-06-25 12:00:00,48.2,48.21,48.16,48.16,30735.0,48.2,48.21,48.16,48.16,30735.0
2021-06-25 12:10:00,48.18,48.31,48.13,48.31,78415.0,48.18,48.31,48.13,48.31,78415.0
2021-06-25 12:20:00,48.29,48.32,48.21,48.23,30120.0,48.29,48.32,48.21,48.23,30120.0
2021-06-25 12:30:00,48.23,48.23,48.17,48.21,32215.0,48.23,48.23,48.17,48.21,32215.0
2021-06-25 12:40:00,48.2,48.34,48.2,48.26,58965.0,48.2,48.34,48.2,48.26,58965.0
2021-06-25 12:50:00,48.26,48.31,48.2,48.26,26365.0,48.26,48.31,48.2,48.26,26365.0
2021-06-25 13:00:00,48.28,48.28,48.15,48.21,39745.0,48.28,48.28,48.15,48.21,39745.0
2021-06-25 13:10:00,48.2,48.25,48.17,48.23,32815.0,48.2,48.25,48.17,48.23,32815.0
2021-06-25 13:20:00,48.25,48.28,48.11,48.14,36040.0,48.25,48.28,48.11,48.14,36040.0
2021-06-25 13:30:00,48.13,48.14,48.01,48.13,58525.0,48.13,48.14,48.01,48.13,58525.0
2021-06-25 13:40:00,48.13,48.18,48.05,48.18,65235.0,48.13,48.18,48.05,48.18,65235.0
2021-06-25 13:50:00,48.18,48.23,48.08,48.08,38940.0,48.18,48.23,48.08,48.08,38940.0
2021-06-25 14:00:00,48.12,48.14,48.05,48.12,32345.0,48.12,48.14,48.05,48.12,32345.0
2021-06-25 14:10:00,48.09,48.18,48.07,48.18,34700.0,48.09,48.18,48.07,48.18,34700.0
2021-06-25 14:20:00,48.19,48.2,48.14,48.15,25675.0,48.19,48.2,48.14,48.15,25675.0
2021-06-25 14:30:00,48.16,48.26,48.14,48.24,24710.0,48.16,48.26,48.14,48.24,24710.0
2021-06-25 14:40:00,48.25,48.29,48.2,48.25,23390.0,48.25,48.29,48.2,48.25,23390.0
2021-06-25 14:50:00,48.25,48.32,48.24,48.31,34635.0,48.25,48.32,48.24,48.31,34635.0
2021-06-25 15:00:00,48.31,48.33,48.26,48.3,24645.0,48.31,48.33,48.26,48.3,24645.0
2021-06-25 15:10:00,48.32,48.34,48.28,48.31,25005.0,48.32,48.34,48.28,48.31,25005.0
2021-06-25 15:20:00,48.31,48.38,48.29,48.34,46255.0,48.31,48.38,48.29,48.34,46255.0
2021-06-25 15:30:00,48.35,48.39,48.31,48.35,65105.0,48.35,48.39,48.31,48.35,65105.0
2021-06-25 15:40:00,48.35,48.36,48.26,48.3,49820.0,48.35,48.36,48.26,48.3,49820.0
2021-06-25 15:50:00,48.3,48.47,48.25,48.41,366140.0,48.3,48.47,48.25,48.41,366140.0
2021-06-28 09:30:00,48.63,48.99,48.63,48.89,138610.0,48.63,48.99,48.63,48.89,138610.0
2021-06-28 09:40:00,48.89,48.95,48.62,48.62,67115.0,48.89,48.95,48.62,48.62,67115.0
2021-06-28 09:50:00,48.65,48.7,48.55,48.6,49335.0,48.65,48.7,48.55,48.6,49335.0
2021-06-28 10:00:00,48.6,48.78,48.57,48.78,30980.0,48.6,48.78,48.57,48.78,30980.0
2021-06-28 10:10:00,48.85,48.97,48.85,48.95,47310.0,48.85,48.97,48.85,48.95,47310.0
2021-06-28 10:20:00,48.97,48.97,48.88,48.92,23925.0,48.97,48.97,48.88,48.92,23925.0
2021-06-28 10:30:00,48.91,48.94,48.8,48.86,36630.0,48.91,48.94,48.8,48.86,36630.0
2021-06-28 10:40:00,48.9,48.9,48.82,48.87,28460.0,48.9,48.9,48.82,48.87,28460.0
2021-06-28 10:50:00,48.9,48.97,48.88,48.97,32865.0,48.9,48.97,48.88,48.97,32865.0
2021-06-28 11:00:00,48.93,49.07,48.93,48.97,25760.0,48.93,49.07,48.93,48.97,25760.0
2021-06-28 11:10:00,48.99,49.08,48.98,49.07,25635.0,48.99,49.08,48.98,49.07,25635.0
2021-06-28 11:20:00,49.05,49.2,49.05,49.16,26240.0,49.05,49.2,49.05,49.16,26240.0
2021-06-28 11:30:00,49.16,49.18,49.11,49.13,36160.0,49.16,49.18,49.11,49.13,36160.0
2021-06-28 11:40:00,49.13,49.3,49.13,49.3,42465.0,49.13,49.3,49.13,49.3,42465.0
2021-06-28 11:50:00,49.3,49.44,49.25,49.25,58020.0,49.3,49.44,49.25,49.25,58020.0
2021-06-28 12:00:00,49.29,49.32,49.22,49.31,23000.0,49.29,49.32,49.22,49.31,23000.0
2021-06-28 12:10:00,49.3,49.31,49.2,49.25,37755.0,49.3,49.31,49.2,49.25,37755.0
2021-06-28 12:20:00,49.25,49.29,49.19,49.19,27525.0,49.25,49.29,49.19,49.19,27525.0
2021-06-28 12:30:00,49.2,49.23,49.16,49.2,28300.0,49.2,49.23,49.16,49.2,28300.0
2021-06-28 12:40:00,49.22,49.24,49.18,49.24,12460.0,49.22,49.24,49.18,49.24,12460.0
2021-06-28 12:50:00,49.23,49.31,49.23,49.3,88320.0,49.23,49.31,49.23,49.3,88320.0
2021-06-28 13:00:00,49.3,49.34,49.15,49.23,54520.0,49.3,49.34,49.15,49.23,54520.0
2021-06-28 13:10:00,49.22,49.26,49.2,49.22,23050.0,49.22,49.26,49.2,49.22,23050.0
2021-06-28 13:20:00,49.19,49.27,49.15,49.16,30470.0,49.19,49.27,49.15,49.16,30470.0
2021-06-28 13:30:00,49.16,49.26,49.16,49.26,11930.0,49.16,49.26,49.16,49.26,11930.0
2021-06-28 13:40:00,49.25,49.31,49.24,49.28,28505.0,49.25,49.31,49.24,49.28,28505.0
2021-06-28 13:50:00,49.25,49.26,49.18,49.2,14815.0,49.25,49.26,49.18,49.2,14815.0
2021-06-28 14:00:00,49.21,49.24,49.18,49.21,18875.0,49.21,49.24,49.18,49.21,18875.0
2021-06-28 14:10:00,49.22,49.32,49.22,49.3,29745.0,49.22,49.32,49.22,49.3,29745.0
2021-06-28 14:20:00,49.31,49.32,49.28,49.3,39330.0,49.31,49.32,49.28,49.3,39330.0
2021-06-28 14:30:00,49.3,49.32,49.24,49.31,52555.0,49.3,49.32,49.24,49.31,52555.0
2021-06-28 14:40:00,49.34,49.36,49.32,49.32,24780.0,49.34,49.36,49.32,49.32,24780.0
2021-06-28 14:50:00,49.32,49.38,49.31,49.37,38275.0,49.32,49.38,49.31,49.37,38275.0
2021-06-28 15:00:00,49.34,49.35,49.22,49.22,37185.0,49.34,49.35,49.22,49.22,37185.0
2021-06-28 15:10:00,49.23,49.3,49.19,49.3,26400.0,49.23,49.3,49.19,49.3,26400.0
2021-06-28 15:20:00,49.28,49.33,49.28,49.31,32130.0,49.28,49.33,49.28,49.31,32130.0
2021-06-28 15:30:00,49.32,49.35,49.29,49.32,37755.0,49.32,49.35,49.29,49.32,37755.0
2021-06-28 15:40:00,49.34,49.4,49.31,49.32,68160.0,49.34,49.4,49.31,49.32,68160.0
2021-06-28 15:50:00,49.32,49.47,49.32,49.44,326705.0,49.32,49.47,49.32,49.44,326705.0
2021-06-29 09:30:00,48.7,48.99,48.45,48.71,278600.0,48.7,48.99,48.45,48.71,278600.0
2021-06-29 09:40:00,48.7,48.99,48.59,48.82,95460.0,48.7,48.99,48.59,48.82,95460.0
2021-06-29 09:50:00,48.82,48.9,48.62,48.62,43250.0,48.82,48.9,48.62,48.62,43250.0
2021-06-29 10:00:00,48.64,48.69,48.37,48.37,130525.0,48.64,48.69,48.37,48.37,130525.0
2021-06-29 10:10:00,48.4,48.46,48.06,48.1,114715.0,48.4,48.46,48.06,48.1,114715.0
2021-06-29 10:20:00,48.11,48.18,47.93,48.11,165945.0,48.11,48.18,47.93,48.11,165945.0
2021-06-29 10:30:00,48.14,48.21,48.04,48.15,82000.0,48.14,48.21,48.04,48.15,82000.0
2021-06-29 10:40:00,48.15,48.29,48.09,48.2,101350.0,48.15,48.29,48.09,48.2,101350.0
2021-06-29 10:50:00,48.21,48.37,48.21,48.27,50650.0,48.21,48.37,48.21,48.27,50650.0
2021-06-29 11:00:00,48.26,48.27,48.17,48.18,55600.0,48.26,48.27,48.17,48.18,55600.0
2021-06-29 11:10:00,48.21,48.34,48.2,48.26,54530.0,48.21,48.34,48.2,48.26,54530.0
2021-06-29 11:20:00,48.25,48.37,48.25,48.32,29475.0,48.25,48.37,48.25,48.32,29475.0
2021-06-29 11:30:00,48.37,48.4,48.27,48.36,70420.0,48.37,48.4,48.27,48.36,70420.0
2021-06-29 11:40:00,48.36,48.4,48.28,48.31,52325.0,48.36,48.4,48.28,48.31,52325.0
2021-06-29 11:50:00,48.29,48.29,48.23,48.29,40520.0,48.29,48.29,48.23,48.29,40520.0
2021-06-29 12:00:00,48.3,48.34,48.26,48.29,26625.0,48.3,48.34,48.26,48.29,26625.0
2021-06-29 12:10:00,48.3,48.46,48.29,48.46,38490.0,48.3,48.46,48.29,48.46,38490.0
2021-06-29 12:20:00,48.44,48.5,48.4,48.48,115790.0,48.44,48.5,48.4,48.48,115790.0
2021-06-29 12:30:00,48.48,48.5,48.42,48.48,66660.0,48.48,48.5,48.42,48.48,66660.0
2021-06-29 12:40:00,48.5,48.53,48.47,48.47,30630.0,48.5,48.53,48.47,48.47,30630.0
2021-06-29 12:50:00,48.5,48.6,48.49,48.55,45310.0,48.5,48.6,48.49,48.55,45310.0
2021-06-29 13:00:00,48.56,48.63,48.56,48.61,43865.0,48.56,48.63,48.56,48.61,43865.0
2021-06-29 13:10:00,48.64,48.67,48.62,48.64,23685.0,48.64,48.67,48.62,48.64,23685.0
2021-06-29 13:20:00,48.66,48.66,48.61,48.63,16500.0,48.66,48.66,48.61,48.63,16500.0
2021-06-29 13:30:00,48.62,48.67,48.58,48.64,26250.0,48.62,48.67,48.58,48.64,26250.0
2021-06-29 13:40:00,48.65,48.69,48.64,48.68,35160.0,48.65,48.69,48.64,48.68,35160.0
2021-06-29 13:50:00,48.68,48.69,48.64,48.66,68265.0,48.68,48.69,48.64,48.66,68265.0
2021-06-29 14:00:00,48.66,48.66,48.59,48.6,41935.0,48.66,48.66,48.59,48.6,41935.0
2021-06-29 14:10:00,48.59,48.61,48.5,48.55,104615.0,48.59,48.61,48.5,48.55,104615.0
2021-06-29 14:20:00,48.55,48.56,48.5,48.52,37810.0,48.55,48.56,48.5,48.52,37810.0
2021-06-29 14:30:00,48.53,48.55,48.5,48.52,68015.0,48.53,48.55,48.5,48.52,68015.0
2021-06-29 14:40:00,48.54,48.6,48.52,48.58,46215.0,48.54,48.6,48.52,48.58,46215.0
2021-06-29 14:50:00,48.59,48.59,48.53,48.54,49810.0,48.59,48.59,48.53,48.54,49810.0
2021-06-29 15:00:00,48.55,48.57,48.52,48.53,41680.0,48.55,48.57,48.52,48.53,41680.0
2021-06-29 15:10:00,48.52,48.58,48.5,48.57,30030.0,48.52,48.58,48.5,48.57,30030.0
2021-06-29 15:20:00,48.56,48.66,48.55,48.66,26250.0,48.56,48.66,48.55,48.66,26250.0
2021-06-29 15:30:00,48.64,48.65,48.6,48.6,55415.0,48.64,48.65,48.6,48.6,55415.0
2021-06-29 15:40:00,48.6,48.65,48.56,48.62,91930.0,48.6,48.65,48.56,48.62,91930.0
2021-06-29 15:50:00,48.61,48.69,48.61,48.64,171320.0,48.61,48.69,48.61,48.64,171320.0
2021-06-30 09:30:00,48.53,48.56,48.04,48.27,94060.0,48.53,48.56,48.04,48.27,94060.0
2021-06-30 09:40:00,48.27,48.38,48.13,48.31,28320.0,48.27,48.38,48.13,48.31,28320.0
2021-06-30 09:50:00,48.26,48.26,48.05,48.16,61840.0,48.26,48.26,48.05,48.16,61840.0
2021-06-30 10:00:00,48.2,48.25,48.09,48.1,30875.0,48.2,48.25,48.09,48.1,30875.0
2021-06-30 10:10:00,48.12,48.22,48.07,48.22,20505.0,48.12,48.22,48.07,48.22,20505.0
2021-06-30 10:20:00,48.2,48.33,48.19,48.21,23905.0,48.2,48.33,48.19,48.21,23905.0
2021-06-30 10:30:00,48.29,48.37,48.23,48.33,16250.0,48.29,48.37,48.23,48.33,16250.0
2021-06-30 10:40:00,48.31,48.36,48.28,48.3,25405.0,48.31,48.36,48.28,48.3,25405.0
2021-06-30 10:50:00,48.27,48.47,48.27,48.43,28820.0,48.27,48.47,48.27,48.43,28820.0
2021-06-30 11:00:00,48.43,48.49,48.43,48.44,22920.0,48.43,48.49,48.43,48.44,22920.0
2021-06-30 11:10:00,48.44,48.45,48.35,48.38,45545.0,48.44,48.45,48.35,48.38,45545.0
2021-06-30 11:20:00,48.34,48.36,48.26,48.29,21455.0,48.34,48.36,48.26,48.29,21455.0
2021-06-30 11:30:00,48.28,48.33,48.25,48.26,22270.0,48.28,48.33,48.25,48.26,22270.0
2021-06-30 11:40:00,48.25,48.25,48.18,48.25,12530.0,48.25,48.25,48.18,48.25,12530.0
2021-06-30 11:50:00,48.23,48.29,48.23,48.26,17905.0,48.23,48.29,48.23,48.26,17905.0
2021-06-30 12:00:00,48.26,48.26,48.17,48.2,47475.0,48.26,48.26,48.17,48.2,47475.0
2021-06-30 12:10:00,48.2,48.22,48.15,48.22,25080.0,48.2,48.22,48.15,48.22,25080.0
2021-06-30 12:20:00,48.23,48.26,48.09,48.11,47815.0,48.23,48.26,48.09,48.11,47815.0
2021-06-30 12:30:00,48.11,48.12,48.04,48.05,24370.0,48.11,48.12,48.04,48.05,24370.0
2021-06-30 12:40:00,48.06,48.06,48.04,48.05,18175.0,48.06,48.06,48.04,48.05,18175.0
2021-06-30 12:50:00,48.06,48.07,47.96,47.96,53445.0,48.06,48.07,47.96,47.96,53445.0
2021-06-30 13:00:00,47.98,48.27,47.98,48.08,70195.0,47.98,48.27,47.98,48.08,70195.0
2021-06-30 13:10:00,48.08,48.12,48.05,48.08,41765.0,48.08,48.12,48.05,48.08,41765.0
2021-06-30 13:20:00,48.07,48.07,48.03,48.06,15465.0,48.07,48.07,48.03,48.06,15465.0
2021-06-30 13:30:00,48.07,48.15,48.05,48.12,23380.0,48.07,48.15,48.05,48.12,23380.0
2021-06-30 13:40:00,48.13,48.15,48.01,48.03,28230.0,48.13,48.15,48.01,48.03,28230.0
2021-06-30 13:50:00,48.03,48.04,48.01,48.03,46690.0,48.03,48.04,48.01,48.03,46690.0
2021-06-30 14:00:00,48.03,48.08,47.98,48.0,44860.0,48.03,48.08,47.98,48.0,44860.0
2021-06-30 14:10:00,48.01,48.01,47.94,47.95,36680.0,48.01,48.01,47.94,47.95,36680.0
2021-06-30 14:20:00,47.93,47.93,47.82,47.85,60800.0,47.93,47.93,47.82,47.85,60800.0
2021-06-30 14:30:00,47.84,47.93,47.77,47.81,90480.0,47.84,47.93,47.77,47.81,90480.0
2021-06-30 14:40:00,47.82,47.9,47.8,47.88,76410.0,47.82,47.9,47.8,47.88,76410.0
2021-06-30 14:50:00,47.87,47.87,47.68,47.78,72835.0,47.87,47.87,47.68,47.78,72835.0
2021-06-30 15:00:00,47.77,47.81,47.76,47.81,43150.0,47.77,47.81,47.76,47.81,43150.0
2021-06-30 15:10:00,47.79,47.81,47.76,47.78,43745.0,47.79,47.81,47.76,47.78,43745.0
2021-06-30 15:20:00,47.79,47.81,47.75,47.75,49325.0,47.79,47.81,47.75,47.75,49325.0
2021-06-30 15:30:00,47.76,47.79,47.66,47.69,129490.0,47.76,47.79,47.66,47.69,129490.0
2021-06-30 15:40:00,47.7,47.8,47.69,47.73,187205.0,47.7,47.8,47.69,47.73,187205.0
2021-06-30 15:50:00,47.72,47.72,47.57,47.62,449680.0,47.72,47.72,47.57,47.62,449680.0
2021-07-01 09:30:00,47.57,47.94,47.27,47.94,238320.0,47.57,47.94,47.27,47.94,238320.0
2021-07-01 09:40:00,47.97,48.21,47.92,47.97,153300.0,47.97,48.21,47.92,47.97,153300.0
2021-07-01 09:50:00,47.97,48.0,47.81,47.95,120165.0,47.97,48.0,47.81,47.95,120165.0
2021-07-01 10:00:00,47.95,48.23,47.82,48.23,152050.0,47.95,48.23,47.82,48.23,152050.0
2021-07-01 10:10:00,48.21,48.23,47.97,47.98,101080.0,48.21,48.23,47.97,47.98,101080.0
2021-07-01 10:20:00,47.97,48.01,47.9,48.01,110355.0,47.97,48.01,47.9,48.01,110355.0
2021-07-01 10:30:00,48.0,48.07,47.95,47.95,122500.0,48.0,48.07,47.95,47.95,122500.0
2021-07-01 10:40:00,47.94,48.18,47.93,48.17,112740.0,47.94,48.18,47.93,48.17,112740.0
2021-07-01 10:50:00,48.14,48.18,47.93,47.97,107445.0,48.14,48.18,47.93,47.97,107445.0
2021-07-01 11:00:00,47.98,48.02,47.83,47.87,90310.0,47.98,48.02,47.83,47.87,90310.0
2021-07-01 11:10:00,47.87,47.88,47.77,47.87,59210.0,47.87,47.88,47.77,47.87,59210.0
2021-07-01 11:20:00,47.86,47.94,47.79,47.86,74580.0,47.86,47.94,47.79,47.86,74580.0
2021-07-01 11:30:00,47.94,48.02,47.91,47.99,47050.0,47.94,48.02,47.91,47.99,47050.0
2021-07-01 11:40:00,48.0,48.04,47.9,47.95,84250.0,48.0,48.04,47.9,47.95,84250.0
2021-07-01 11:50:00,47.94,47.98,47.9,47.98,75160.0,47.94,47.98,47.9,47.98,75160.0
2021-07-01 12:00:00,47.98,48.06,47.92,48.02,47565.0,47.98,48.06,47.92,48.02,47565.0
2021-07-01 12:10:00,48.02,48.02,47.95,47.95,97045.0,48.02,48.02,47.95,47.95,97045.0
2021-07-01 12:20:00,47.94,48.01,47.91,48.0,37805.0,47.94,48.01,47.91,48.0,37805.0
2021-07-01 12:30:00,48.0,48.01,47.88,47.88,36900.0,48.0,48.01,47.88,47.88,36900.0
2021-07-01 12:40:00,47.88,47.91,47.86,47.88,57625.0,47.88,47.91,47.86,47.88,57625.0
2021-07-01 12:50:00,47.88,47.89,47.77,47.81,45990.0,47.88,47.89,47.77,47.81,45990.0
2021-07-01 13:00:00,47.82,47.84,47.79,47.81,47750.0,47.82,47.84,47.79,47.81,47750.0
2021-07-01 13:10:00,47.8,47.87,47.77,47.87,54590.0,47.8,47.87,47.77,47.87,54590.0
2021-07-01 13:20:00,47.87,47.92,47.86,47.88,69835.0,47.87,47.92,47.86,47.88,69835.0
2021-07-01 13:30:00,47.89,47.95,47.88,47.89,87720.0,47.89,47.95,47.88,47.89,87720.0
2021-07-01 13:40:00,47.88,48.01,47.88,47.96,52315.0,47.88,48.01,47.88,47.96,52315.0
2021-07-01 13:50:00,47.97,48.0,47.93,48.0,30090.0,47.97,48.0,47.93,48.0,30090.0
2021-07-01 14:00:00,48.0,48.02,47.97,48.01,46790.0,48.0,48.02,47.97,48.01,46790.0
2021-07-01 14:10:00,48.01,48.02,47.98,48.02,97740.0,48.01,48.02,47.98,48.02,97740.0
2021-07-01 14:20:00,48.02,48.22,48.01,48.12,70220.0,48.02,48.22,48.01,48.12,70220.0
2021-07-01 14:30:00,48.12,48.23,48.12,48.2,56800.0,48.12,48.23,48.12,48.2,56800.0
2021-07-01 14:40:00,48.19,48.28,48.16,48.26,50785.0,48.19,48.28,48.16,48.26,50785.0
2021-07-01 14:50:00,48.27,48.27,48.18,48.22,69635.0,48.27,48.27,48.18,48.22,69635.0
2021-07-01 15:00:00,48.22,48.26,48.2,48.22,49375.0,48.22,48.26,48.2,48.22,49375.0
2021-07-01 15:10:00,48.23,48.25,48.2,48.23,52930.0,48.23,48.25,48.2,48.23,52930.0
2021-07-01 15:20:00,48.24,48.28,48.22,48.24,61885.0,48.24,48.28,48.22,48.24,61885.0
2021-07-01 15:30:00,48.24,48.37,48.24,48.36,120250.0,48.24,48.37,48.24,48.36,120250.0
2021-07-01 15:40:00,48.36,48.4,48.33,48.39,135975.0,48.36,48.4,48.33,48.39,135975.0
2021-07-01 15:50:00,48.4,48.53,48.36,48.47,434380.0,48.4,48.53,48.36,48.47,434380.0
2021-07-02 09:30:00,48.69,49.08,48.69,48.96,197985.0,48.69,49.08,48.69,48.96,197985.0
2021-07-02 09:40:00,48.9,49.07,48.9,49.06,45060.0,48.9,49.07,48.9,49.06,45060.0
2021-07-02 09:50:00,49.04,49.04,48.8,48.8,22380.0,49.04,49.04,48.8,48.8,22380.0
2021-07-02 10:00:00,48.77,48.94,48.77,48.9,21465.0,48.77,48.94,48.77,48.9,21465.0
2021-07-02 10:10:00,48.92,49.04,48.92,48.98,21395.0,48.92,49.04,48.92,48.98,21395.0
2021-07-02 10:20:00,49.04,49.08,49.03,49.05,40810.0,49.04,49.08,49.03,49.05,40810.0
2021-07-02 10:30:00,49.03,49.15,48.95,49.15,58545.0,49.03,49.15,48.95,49.15,58545.0
2021-07-02 10:40:00,49.16,49.16,49.08,49.14,32370.0,49.16,49.16,49.08,49.14,32370.0
2021-07-02 10:50:00,49.15,49.15,49.04,49.07,21260.0,49.15,49.15,49.04,49.07,21260.0
2021-07-02 11:00:00,49.12,49.12,49.04,49.1,45530.0,49.12,49.12,49.04,49.1,45530.0
2021-07-02 11:10:00,49.1,49.18,49.04,49.17,28470.0,49.1,49.18,49.04,49.17,28470.0
2021-07-02 11:20:00,49.17,49.25,49.16,49.25,26575.0,49.17,49.25,49.16,49.25,26575.0
2021-07-02 11:30:00,49.26,49.46,49.26,49.45,69245.0,49.26,49.46,49.26,49.45,69245.0
2021-07-02 11:40:00,49.42,49.52,49.39,49.44,91110.0,49.42,49.52,49.39,49.44,91110.0
2021-07-02 11:50:00,49.46,49.59,49.44,49.48,70720.0,49.46,49.59,49.44,49.48,70720.0
2021-07-02 12:00:00,49.47,49.52,49.4,49.41,71460.0,49.47,49.52,49.4,49.41,71460.0
2021-07-02 12:10:00,49.42,49.45,49.4,49.41,12250.0,49.42,49.45,49.4,49.41,12250.0
2021-07-02 12:20:00,49.42,49.46,49.27,49.27,31870.0,49.42,49.46,49.27,49.27,31870.0
2021-07-02 12:30:00,49.28,49.45,49.28,49.44,41475.0,49.28,49.45,49.28,49.44,41475.0
2021-07-02 12:40:00,49.41,49.49,49.41,49.46,26845.0,49.41,49.49,49.41,49.46,26845.0
2021-07-02 12:50:00,49.44,49.51,49.4,49.49,30545.0,49.44,49.51,49.4,49.49,30545.0
2021-07-02 13:00:00,49.5,49.58,49.5,49.56,22940.0,49.5,49.58,49.5,49.56,22940.0
2021-07-02 13:10:00,49.59,49.65,49.57,49.64,41955.0,49.59,49.65,49.57,49.64,41955.0
2021-07-02 13:20:00,49.63,49.65,49.58,49.61,38160.0,49.63,49.65,49.58,49.61,38160.0
2021-07-02 13:30:00,49.63,49.68,49.63,49.63,25080.0,49.63,49.68,49.63,49.63,25080.0
2021-07-02 13:40:00,49.65,49.72,49.64,49.68,49555.0,49.65,49.72,49.64,49.68,49555.0
2021-07-02 13:50:00,49.67,49.67,49.56,49.56,29525.0,49.67,49.67,49.56,49.56,29525.0
2021-07-02 14:00:00,49.58,49.62,49.52,49.62,19545.0,49.58,49.62,49.52,49.62,19545.0
2021-07-02 14:10:00,49.6,49.6,49.55,49.6,12080.0,49.6,49.6,49.55,49.6,12080.0
2021-07-02 14:20:00,49.59,49.7,49.59,49.67,25975.0,49.59,49.7,49.59,49.67,25975.0
2021-07-02 14:30:00,49.67,49.67,49.61,49.62,41525.0,49.67,49.67,49.61,49.62,41525.0
2021-07-02 14:40:00,49.64,49.66,49.6,49.63,25160.0,49.64,49.66,49.6,49.63,25160.0
2021-07-02 14:50:00,49.62,49.64,49.6,49.61,15500.0,49.62,49.64,49.6,49.61,15500.0
2021-07-02 15:00:00,49.61,49.68,49.61,49.66,36955.0,49.61,49.68,49.61,49.66,36955.0
2021-07-02 15:10:00,49.67,49.71,49.65,49.7,22890.0,49.67,49.71,49.65,49.7,22890.0
2021-07-02 15:20:00,49.69,49.75,49.69,49.7,24715.0,49.69,49.75,49.69,49.7,24715.0
2021-07-02 15:30:00,49.71,49.72,49.67,49.7,69990.0,49.71,49.72,49.67,49.7,69990.0
2021-07-02 15:40:00,49.69,49.7,49.64,49.7,64910.0,49.69,49.7,49.64,49.7,64910.0
2021-07-02 15:50:00,49.69,49.73,49.57,49.61,251735.0,49.69,49.73,49.57,49.61,251735.0
2021-07-06 09:30:00,50.15,50.15,49.14,49.14,366060.0,50.15,50.15,49.14,49.14,366060.0
2021-07-06 09:40:00,49.22,49.67,49.18,49.63,182320.0,49.22,49.67,49.18,49.63,182320.0
2021-07-06 09:50:00,49.6,49.87,49.53,49.83,179600.0,49.6,49.87,49.53,49.83,179600.0
2021-07-06 10:00:00,49.81,50.01,49.78,49.98,57960.0,49.81,50.01,49.78,49.98,57960.0
2021-07-06 10:10:00,49.98,50.18,49.95,50.01,80895.0,49.98,50.18,49.95,50.01,80895.0
2021-07-06 10:20:00,49.99,50.0,49.8,49.89,34620.0,49.99,50.0,49.8,49.89,34620.0
2021-07-06 10:30:00,49.92,49.94,49.79,49.89,47680.0,49.92,49.94,49.79,49.89,47680.0
2021-07-06 10:40:00,49.93,50.07,49.91,50.0,119765.0,49.93,50.07,49.91,50.0,119765.0
2021-07-06 10:50:00,49.99,50.06,49.94,50.05,35800.0,49.99,50.06,49.94,50.05,35800.0
2021-07-06 11:00:00,50.04,50.1,49.94,50.09,49875.0,50.04,50.1,49.94,50.09,49875.0
2021-07-06 11:10:00,50.07,50.14,50.01,50.03,36270.0,50.07,50.14,50.01,50.03,36270.0
2021-07-06 11:20:00,50.03,50.06,49.83,49.9,37815.0,50.03,50.06,49.83,49.9,37815.0
2021-07-06 11:30:00,49.92,49.96,49.9,49.9,29125.0,49.92,49.96,49.9,49.9,29125.0
2021-07-06 11:40:00,49.91,49.93,49.77,49.8,31610.0,49.91,49.93,49.77,49.8,31610.0
2021-07-06 11:50:00,49.81,49.91,49.75,49.78,34490.0,49.81,49.91,49.75,49.78,34490.0
2021-07-06 12:00:00,49.78,49.9,49.67,49.67,47565.0,49.78,49.9,49.67,49.67,47565.0
2021-07-06 12:10:00,49.66,49.69,49.5,49.55,32415.0,49.66,49.69,49.5,49.55,32415.0
2021-07-06 12:20:00,49.49,49.67,49.47,49.67,30650.0,49.49,49.67,49.47,49.67,30650.0
2021-07-06 12:30:00,49.66,49.66,49.46,49.53,57015.0,49.66,49.66,49.46,49.53,57015.0
2021-07-06 12:40:00,49.51,49.59,49.51,49.58,29890.0,49.51,49.59,49.51,49.58,29890.0
2021-07-06 12:50:00,49.59,49.75,49.58,49.75,32080.0,49.59,49.75,49.58,49.75,32080.0
2021-07-06 13:00:00,49.74,49.76,49.7,49.74,26170.0,49.74,49.76,49.7,49.74,26170.0
2021-07-06 13:10:00,49.71,49.75,49.69,49.74,25975.0,49.71,49.75,49.69,49.74,25975.0
2021-07-06 13:20:00,49.75,49.81,49.74,49.78,16450.0,49.75,49.81,49.74,49.78,16450.0
2021-07-06 13:30:00,49.76,49.78,49.73,49.77,25270.0,49.76,49.78,49.73,49.77,25270.0
2021-07-06 13:40:00,49.79,49.85,49.75,49.81,27630.0,49.79,49.85,49.75,49.81,27630.0
2021-07-06 13:50:00,49.79,49.82,49.77,49.79,31500.0,49.79,49.82,49.77,49.79,31500.0
2021-07-06 14:00:00,49.79,49.89,49.78,49.85,36460.0,49.79,49.89,49.78,49.85,36460.0
2021-07-06 14:10:00,49.86,50.0,49.86,50.0,50125.0,49.86,50.0,49.86,50.0,50125.0
2021-07-06 14:20:00,49.98,49.98,49.94,49.95,20575.0,49.98,49.98,49.94,49.95,20575.0
2021-07-06 14:30:00,49.95,50.05,49.95,50.05,25910.0,49.95,50.05,49.95,50.05,25910.0
2021-07-06 14:40:00,50.05,50.08,50.02,50.04,33925.0,50.05,50.08,50.02,50.04,33925.0
2021-07-06 14:50:00,50.03,50.12,49.99,50.11,54375.0,50.03,50.12,49.99,50.11,54375.0
2021-07-06 15:00:00,50.1,50.15,50.03,50.14,51620.0,50.1,50.15,50.03,50.14,51620.0
2021-07-06 15:10:00,50.15,50.19,50.14,50.17,83125.0,50.15,50.19,50.14,50.17,83125.0
2021-07-06 15:20:00,50.18,50.29,50.17,50.26,59025.0,50.18,50.29,50.17,50.26,59025.0
2021-07-06 15:30:00,50.26,50.37,50.21,50.33,68830.0,50.26,50.37,50.21,50.33,68830.0
2021-07-06 15:40:00,50.32,50.36,50.29,50.33,90310.0,50.32,50.36,50.29,50.33,90310.0
2021-07-06 15:50:00,50.34,50.36,50.2,50.23,359540.0,50.34,50.36,50.2,50.23,359540.0
2021-07-07 09:30:00,50.55,50.64,49.88,49.88,248180.0,50.55,50.64,49.88,49.88,248180.0
2021-07-07 09:40:00,49.87,50.12,49.75,49.79,93645.0,49.87,50.12,49.75,49.79,93645.0
2021-07-07 09:50:00,49.78,50.22,49.71,50.08,112765.0,49.78,50.22,49.71,50.08,112765.0
2021-07-07 10:00:00,50.08,50.18,49.88,50.0,208505.0,50.08,50.18,49.88,50.0,208505.0
2021-07-07 10:10:00,49.96,50.15,49.94,50.12,71500.0,49.96,50.15,49.94,50.12,71500.0
2021-07-07 10:20:00,50.12,50.12,49.77,49.77,60100.0,50.12,50.12,49.77,49.77,60100.0
2021-07-07 10:30:00,49.77,49.85,49.45,49.49,130780.0,49.77,49.85,49.45,49.49,130780.0
2021-07-07 10:40:00,49.48,49.64,49.35,49.64,65535.0,49.48,49.64,49.35,49.64,65535.0
2021-07-07 10:50:00,49.61,49.83,49.6,49.79,44455.0,49.61,49.83,49.6,49.79,44455.0
2021-07-07 11:00:00,49.79,49.83,49.73,49.78,31855.0,49.79,49.83,49.73,49.78,31855.0
2021-07-07 11:10:00,49.78,49.97,49.73,49.95,50505.0,49.78,49.97,49.73,49.95,50505.0
2021-07-07 11:20:00,49.92,49.99,49.91,49.93,102985.0,49.92,49.99,49.91,49.93,102985.0
2021-07-07 11:30:00,49.92,50.03,49.84,50.02,54310.0,49.92,50.03,49.84,50.02,54310.0
2021-07-07 11:40:00,50.03,50.22,50.02,50.22,53230.0,50.03,50.22,50.02,50.22,53230.0
2021-07-07 11:50:00,50.21,50.37,50.21,50.27,56475.0,50.21,50.37,50.21,50.27,56475.0
2021-07-07 12:00:00,50.28,50.35,50.26,50.32,43165.0,50.28,50.35,50.26,50.32,43165.0
2021-07-07 12:10:00,50.32,50.34,50.25,50.28,33055.0,50.32,50.34,50.25,50.28,33055.0
2021-07-07 12:20:00,50.28,50.35,50.22,50.3,46715.0,50.28,50.35,50.22,50.3,46715.0
2021-07-07 12:30:00,50.31,50.34,50.28,50.32,26065.0,50.31,50.34,50.28,50.32,26065.0
2021-07-07 12:40:00,50.32,50.32,50.25,50.26,31710.0,50.32,50.32,50.25,50.26,31710.0
2021-07-07 12:50:00,50.28,50.33,50.27,50.32,45890.0,50.28,50.33,50.27,50.32,45890.0
2021-07-07 13:00:00,50.32,50.32,50.25,50.28,34465.0,50.32,50.32,50.25,50.28,34465.0
2021-07-07 13:10:00,50.28,50.47,50.26,50.47,40540.0,50.28,50.47,50.26,50.47,40540.0
2021-07-07 13:20:00,50.52,50.54,50.45,50.47,38085.0,50.52,50.54,50.45,50.47,38085.0
2021-07-07 13:30:00,50.5,50.5,50.44,50.44,18025.0,50.5,50.5,50.44,50.44,18025.0
2021-07-07 13:40:00,50.45,50.48,50.42,50.43,27280.0,50.45,50.48,50.42,50.43,27280.0
2021-07-07 13:50:00,50.45,50.55,50.43,50.49,35120.0,50.45,50.55,50.43,50.49,35120.0
2021-07-07 14:00:00,50.49,50.56,50.46,50.46,58340.0,50.49,50.56,50.46,50.46,58340.0
2021-07-07 14:10:00,50.46,50.46,50.36,50.45,99640.0,50.46,50.46,50.36,50.45,99640.0
2021-07-07 14:20:00,50.43,50.5,50.38,50.47,74870.0,50.43,50.5,50.38,50.47,74870.0
2021-07-07 14:30:00,50.47,50.54,50.47,50.48,98220.0,50.47,50.54,50.47,50.48,98220.0
2021-07-07 14:40:00,50.5,50.64,50.5,50.62,26650.0,50.5,50.64,50.5,50.62,26650.0
2021-07-07 14:50:00,50.64,50.65,50.55,50.63,31670.0,50.64,50.65,50.55,50.63,31670.0
2021-07-07 15:00:00,50.63,50.71,50.6,50.69,49290.0,50.63,50.71,50.6,50.69,49290.0
2021-07-07 15:10:00,50.7,50.76,50.65,50.67,99940.0,50.7,50.76,50.65,50.67,99940.0
2021-07-07 15:20:00,50.68,50.69,50.63,50.67,75985.0,50.68,50.69,50.63,50.67,75985.0
2021-07-07 15:30:00,50.68,50.69,50.61,50.63,109250.0,50.68,50.69,50.61,50.63,109250.0
2021-07-07 15:40:00,50.64,50.68,50.59,50.63,85575.0,50.64,50.68,50.59,50.63,85575.0
2021-07-07 15:50:00,50.63,50.73,50.59,50.67,327780.0,50.63,50.73,50.59,50.67,327780.0
2021-07-08 09:30:00,49.96,50.1,49.12,50.06,207260.0,49.96,50.1,49.12,50.06,207260.0
2021-07-08 09:40:00,50.02,50.14,49.6,49.7,58685.0,50.02,50.14,49.6,49.7,58685.0
2021-07-08 09:50:00,49.65,50.24,49.65,50.24,43945.0,49.65,50.24,49.65,50.24,43945.0
2021-07-08 10:00:00,50.24,50.26,50.1,50.19,45160.0,50.24,50.26,50.1,50.19,45160.0
2021-07-08 10:10:00,50.16,50.34,50.1,50.28,78045.0,50.16,50.34,50.1,50.28,78045.0
2021-07-08 10:20:00,50.31,50.32,50.12,50.31,40520.0,50.31,50.32,50.12,50.31,40520.0
2021-07-08 10:30:00,50.3,50.3,49.93,49.97,48485.0,50.3,50.3,49.93,49.97,48485.0
2021-07-08 10:40:00,50.0,50.12,49.95,50.0,35220.0,50.0,50.12,49.95,50.0,35220.0
2021-07-08 10:50:00,49.97,50.04,49.79,49.79,29315.0,49.97,50.04,49.79,49.79,29315.0
2021-07-08 11:00:00,49.82,49.98,49.68,49.98,37395.0,49.82,49.98,49.68,49.98,37395.0
2021-07-08 11:10:00,49.95,50.02,49.94,50.01,28505.0,49.95,50.02,49.94,50.01,28505.0
2021-07-08 11:20:00,49.99,50.18,49.97,50.13,35295.0,49.99,50.18,49.97,50.13,35295.0
2021-07-08 11:30:00,50.16,50.34,50.09,50.34,25745.0,50.16,50.34,50.09,50.34,25745.0
2021-07-08 11:40:00,50.36,50.41,50.29,50.4,21130.0,50.36,50.41,50.29,50.4,21130.0
2021-07-08 11:50:00,50.44,50.47,50.35,50.42,27670.0,50.44,50.47,50.35,50.42,27670.0
2021-07-08 12:00:00,50.43,50.5,50.39,50.42,35070.0,50.43,50.5,50.39,50.42,35070.0
2021-07-08 12:10:00,50.41,50.43,50.37,50.43,15605.0,50.41,50.43,50.37,50.43,15605.0
2021-07-08 12:20:00,50.43,50.56,50.4,50.56,24170.0,50.43,50.56,50.4,50.56,24170.0
2021-07-08 12:30:00,50.56,50.76,50.56,50.74,73025.0,50.56,50.76,50.56,50.74,73025.0
2021-07-08 12:40:00,50.75,50.75,50.55,50.55,44280.0,50.75,50.75,50.55,50.55,44280.0
2021-07-08 12:50:00,50.58,50.7,50.58,50.58,28040.0,50.58,50.7,50.58,50.58,28040.0
2021-07-08 13:00:00,50.58,50.69,50.58,50.67,17145.0,50.58,50.69,50.58,50.67,17145.0
2021-07-08 13:10:00,50.61,50.61,50.51,50.6,41905.0,50.61,50.61,50.51,50.6,41905.0
2021-07-08 13:20:00,50.59,50.81,50.59,50.81,24210.0,50.59,50.81,50.59,50.81,24210.0
2021-07-08 13:30:00,50.81,50.9,50.77,50.81,70390.0,50.81,50.9,50.77,50.81,70390.0
2021-07-08 13:40:00,50.81,50.81,50.7,50.7,39245.0,50.81,50.81,50.7,50.7,39245.0
2021-07-08 13:50:00,50.7,50.73,50.65,50.72,13195.0,50.7,50.73,50.65,50.72,13195.0
2021-07-08 14:00:00,50.73,50.78,50.65,50.66,23935.0,50.73,50.78,50.65,50.66,23935.0
2021-07-08 14:10:00,50.68,50.76,50.63,50.63,22845.0,50.68,50.76,50.63,50.63,22845.0
2021-07-08 14:20:00,50.61,50.61,50.53,50.57,30370.0,50.61,50.61,50.53,50.57,30370.0
2021-07-08 14:30:00,50.59,50.7,50.57,50.69,28920.0,50.59,50.7,50.57,50.69,28920.0
2021-07-08 14:40:00,50.67,50.72,50.65,50.65,17585.0,50.67,50.72,50.65,50.65,17585.0
2021-07-08 14:50:00,50.65,50.71,50.62,50.71,24080.0,50.65,50.71,50.62,50.71,24080.0
2021-07-08 15:00:00,50.72,50.76,50.69,50.69,30610.0,50.72,50.76,50.69,50.69,30610.0
2021-07-08 15:10:00,50.71,50.74,50.58,50.61,21720.0,50.71,50.74,50.58,50.61,21720.0
2021-07-08 15:20:00,50.61,50.73,50.6,50.72,31760.0,50.61,50.73,50.6,50.72,31760.0
2021-07-08 15:30:00,50.72,50.77,50.66,50.71,48770.0,50.72,50.77,50.66,50.71,48770.0
2021-07-08 15:40:00,50.7,50.7,50.52,50.52,71870.0,50.7,50.7,50.52,50.52,71870.0
2021-07-08 15:50:00,50.51,50.61,50.43,50.61,331505.0,50.51,50.61,50.43,50.61,331505.0
2021-07-09 09:30:00,50.8,50.99,50.59,50.63,125905.0,50.8,50.99,50.59,50.63,125905.0
2021-07-09 09:40:00,50.62,50.81,50.51,50.81,54795.0,50.62,50.81,50.51,50.81,54795.0
2021-07-09 09:50:00,50.75,50.87,50.7,50.85,10500.0,50.75,50.87,50.7,50.85,10500.0
2021-07-09 10:00:00,50.91,51.03,50.83,51.03,157020.0,50.91,51.03,50.83,51.03,157020.0
2021-07-09 10:10:00,51.02,51.16,51.02,51.09,38140.0,51.02,51.16,51.02,51.09,38140.0
2021-07-09 10:20:00,51.1,51.18,51.06,51.06,51660.0,51.1,51.18,51.06,51.06,51660.0
2021-07-09 10:30:00,51.08,51.29,50.98,51.27,75805.0,51.08,51.29,50.98,51.27,75805.0
2021-07-09 10:40:00,51.27,51.44,51.21,51.34,48310.0,51.27,51.44,51.21,51.34,48310.0
2021-07-09 10:50:00,51.33,51.39,51.21,51.24,60540.0,51.33,51.39,51.21,51.24,60540.0
2021-07-09 11:00:00,51.27,51.36,51.26,51.36,37245.0,51.27,51.36,51.26,51.36,37245.0
2021-07-09 11:10:00,51.35,51.44,51.24,51.34,89060.0,51.35,51.44,51.24,51.34,89060.0
2021-07-09 11:20:00,51.34,51.43,51.3,51.36,40455.0,51.34,51.43,51.3,51.36,40455.0
2021-07-09 11:30:00,51.36,51.4,51.23,51.25,62525.0,51.36,51.4,51.23,51.25,62525.0
2021-07-09 11:40:00,51.26,51.41,51.23,51.29,42140.0,51.26,51.41,51.23,51.29,42140.0
2021-07-09 11:50:00,51.26,51.34,51.18,51.26,55805.0,51.26,51.34,51.18,51.26,55805.0
2021-07-09 12:00:00,51.26,51.29,51.21,51.28,49385.0,51.26,51.29,51.21,51.28,49385.0
2021-07-09 12:10:00,51.29,51.33,51.24,51.24,27690.0,51.29,51.33,51.24,51.24,27690.0
2021-07-09 12:20:00,51.22,51.29,51.18,51.29,30835.0,51.22,51.29,51.18,51.29,30835.0
2021-07-09 12:30:00,51.31,51.39,51.29,51.32,71835.0,51.31,51.39,51.29,51.32,71835.0
2021-07-09 12:40:00,51.32,51.32,51.28,51.31,21500.0,51.32,51.32,51.28,51.31,21500.0
2021-07-09 12:50:00,51.29,51.31,51.2,51.22,20480.0,51.29,51.31,51.2,51.22,20480.0
2021-07-09 13:00:00,51.22,51.27,51.19,51.24,24975.0,51.22,51.27,51.19,51.24,24975.0
2021-07-09 13:10:00,51.24,51.31,51.22,51.25,26675.0,51.24,51.31,51.22,51.25,26675.0
2021-07-09 13:20:00,51.24,51.28,51.2,51.24,53450.0,51.24,51.28,51.2,51.24,53450.0
2021-07-09 13:30:00,51.25,51.26,51.2,51.23,48190.0,51.25,51.26,51.2,51.23,48190.0
2021-07-09 13:40:00,51.25,51.25,51.15,51.16,43400.0,51.25,51.25,51.15,51.16,43400.0
2021-07-09 13:50:00,51.14,51.17,51.1,51.15,58575.0,51.14,51.17,51.1,51.15,58575.0
2021-07-09 14:00:00,51.13,51.19,51.12,51.12,22625.0,51.13,51.19,51.12,51.12,22625.0
2021-07-09 14:10:00,51.12,51.15,51.06,51.13,43205.0,51.12,51.15,51.06,51.13,43205.0
2021-07-09 14:20:00,51.16,51.16,51.1,51.11,60735.0,51.16,51.16,51.1,51.11,60735.0
2021-07-09 14:30:00,51.12,51.23,51.12,51.2,27210.0,51.12,51.23,51.12,51.2,27210.0
2021-07-09 14:40:00,51.22,51.28,51.22,51.27,29975.0,51.22,51.28,51.22,51.27,29975.0
2021-07-09 14:50:00,51.27,51.35,51.26,51.35,53240.0,51.27,51.35,51.26,51.35,53240.0
2021-07-09 15:00:00,51.33,51.35,51.29,51.32,34420.0,51.33,51.35,51.29,51.32,34420.0
2021-07-09 15:10:00,51.33,51.43,51.32,51.41,38780.0,51.33,51.43,51.32,51.41,38780.0
2021-07-09 15:20:00,51.41,51.48,51.39,51.4,39500.0,51.41,51.48,51.39,51.4,39500.0
2021-07-09 15:30:00,51.41,51.42,51.31,51.33,48405.0,51.41,51.42,51.31,51.33,48405.0
2021-07-09 15:40:00,51.33,51.46,51.3,51.46,127660.0,51.33,51.46,51.3,51.46,127660.0
2021-07-09 15:50:00,51.49,51.49,51.31,51.35,268360.0,51.49,51.49,51.31,51.35,268360.0
2021-07-12 09:30:00,51.47,51.79,51.47,51.55,170465.0,51.47,51.79,51.47,51.55,170465.0
2021-07-12 09:40:00,51.61,51.61,51.36,51.48,74480.0,51.61,51.61,51.36,51.48,74480.0
2021-07-12 09:50:00,51.43,51.6,51.4,51.52,102925.0,51.43,51.6,51.4,51.52,102925.0
2021-07-12 10:00:00,51.52,51.77,51.51,51.77,84965.0,51.52,51.77,51.51,51.77,84965.0
2021-07-12 10:10:00,51.78,51.89,51.72,51.85,88635.0,51.78,51.89,51.72,51.85,88635.0
2021-07-12 10:20:00,51.86,51.86,51.55,51.76,82765.0,51.86,51.86,51.55,51.76,82765.0
2021-07-12 10:30:00,51.76,51.82,51.67,51.79,51275.0,51.76,51.82,51.67,51.79,51275.0
2021-07-12 10:40:00,51.8,51.84,51.53,51.54,47825.0,51.8,51.84,51.53,51.54,47825.0
2021-07-12 10:50:00,51.54,51.58,51.44,51.47,36395.0,51.54,51.58,51.44,51.47,36395.0
2021-07-12 11:00:00,51.48,51.5,51.42,51.49,86605.0,51.48,51.5,51.42,51.49,86605.0
2021-07-12 11:10:00,51.49,51.49,51.33,51.34,43830.0,51.49,51.49,51.33,51.34,43830.0
2021-07-12 11:20:00,51.36,51.37,51.21,51.26,63245.0,51.36,51.37,51.21,51.26,63245.0
2021-07-12 11:30:00,51.25,51.29,51.19,51.22,69355.0,51.25,51.29,51.19,51.22,69355.0
2021-07-12 11:40:00,51.22,51.3,51.14,51.24,40570.0,51.22,51.3,51.14,51.24,40570.0
2021-07-12 11:50:00,51.25,51.29,51.18,51.28,33070.0,51.25,51.29,51.18,51.28,33070.0
2021-07-12 12:00:00,51.27,51.28,51.17,51.17,29575.0,51.27,51.28,51.17,51.17,29575.0
2021-07-12 12:10:00,51.18,51.2,51.15,51.19,32210.0,51.18,51.2,51.15,51.19,32210.0
2021-07-12 12:20:00,51.18,51.3,51.16,51.3,27915.0,51.18,51.3,51.16,51.3,27915.0
2021-07-12 12:30:00,51.32,51.41,51.3,51.38,26660.0,51.32,51.41,51.3,51.38,26660.0
2021-07-12 12:40:00,51.39,51.39,51.25,51.28,39475.0,51.39,51.39,51.25,51.28,39475.0
2021-07-12 12:50:00,51.29,51.35,51.29,51.3,34860.0,51.29,51.35,51.29,51.3,34860.0
2021-07-12 13:00:00,51.31,51.31,51.14,51.18,33200.0,51.31,51.31,51.14,51.18,33200.0
2021-07-12 13:10:00,51.21,51.22,51.14,51.16,19530.0,51.21,51.22,51.14,51.16,19530.0
2021-07-12 13:20:00,51.14,51.14,51.06,51.12,21155.0,51.14,51.14,51.06,51.12,21155.0
2021-07-12 13:30:00,51.15,51.19,51.07,51.09,28385.0,51.15,51.19,51.07,51.09,28385.0
2021-07-12 13:40:00,51.09,51.12,51.01,51.04,36000.0,51.09,51.12,51.01,51.04,36000.0
2021-07-12 13:50:00,51.01,51.11,51.01,51.11,27675.0,51.01,51.11,51.01,51.11,27675.0
2021-07-12 14:00:00,51.09,51.11,51.07,51.07,23250.0,51.09,51.11,51.07,51.07,23250.0
2021-07-12 14:10:00,51.07,51.09,51.01,51.02,47465.0,51.07,51.09,51.01,51.02,47465.0
2021-07-12 14:20:00,51.02,51.05,50.95,51.05,81235.0,51.02,51.05,50.95,51.05,81235.0
2021-07-12 14:30:00,51.09,51.16,51.07,51.08,39300.0,51.09,51.16,51.07,51.08,39300.0
2021-07-12 14:40:00,51.08,51.09,51.01,51.02,31750.0,51.08,51.09,51.01,51.02,31750.0
2021-07-12 14:50:00,51.02,51.07,51.01,51.06,30415.0,51.02,51.07,51.01,51.06,30415.0
2021-07-12 15:00:00,51.06,51.12,51.04,51.12,33690.0,51.06,51.12,51.04,51.12,33690.0
2021-07-12 15:10:00,51.13,51.13,51.05,51.09,52940.0,51.13,51.13,51.05,51.09,52940.0
2021-07-12 15:20:00,51.09,51.17,51.09,51.13,48470.0,51.09,51.17,51.09,51.13,48470.0
2021-07-12 15:30:00,51.14,51.18,51.1,51.1,34195.0,51.14,51.18,51.1,51.1,34195.0
2021-07-12 15:40:00,51.1,51.13,51.09,51.12,56545.0,51.1,51.13,51.09,51.12,56545.0
2021-07-12 15:50:00,51.13,51.2,51.1,51.14,211435.0,51.13,51.2,51.1,51.14,211435.0
2021-07-13 09:30:00,51.18,51.37,50.8,50.8,130370.0,51.18,51.37,50.8,50.8,130370.0
2021-07-13 09:40:00,50.81,51.08,50.8,50.88,53615.0,50.81,51.08,50.8,50.88,53615.0
2021-07-13 09:50:00,50.86,51.09,50.86,51.0,38535.0,50.86,51.09,50.86,51.0,38535.0
2021-07-13 10:00:00,51.03,51.19,50.99,51.14,43845.0,51.03,51.19,50.99,51.14,43845.0
2021-07-13 10:10:00,51.15,51.25,51.15,51.22,29595.0,51.15,51.25,51.15,51.22,29595.0
2021-07-13 10:20:00,51.22,51.39,51.21,51.38,17960.0,51.22,51.39,51.21,51.38,17960.0
2021-07-13 10:30:00,51.36,51.45,51.31,51.43,41160.0,51.36,51.45,51.31,51.43,41160.0
2021-07-13 10:40:00,51.43,51.56,51.43,51.5,37265.0,51.43,51.56,51.43,51.5,37265.0
2021-07-13 10:50:00,51.51,51.6,51.48,51.6,38200.0,51.51,51.6,51.48,51.6,38200.0
2021-07-13 11:00:00,51.55,51.62,51.46,51.55,32735.0,51.55,51.62,51.46,51.55,32735.0
2021-07-13 11:10:00,51.54,51.55,51.46,51.53,22835.0,51.54,51.55,51.46,51.53,22835.0
2021-07-13 11:20:00,51.51,51.62,51.51,51.54,18210.0,51.51,51.62,51.51,51.54,18210.0
2021-07-13 11:30:00,51.53,51.67,51.52,51.59,29810.0,51.53,51.67,51.52,51.59,29810.0
2021-07-13 11:40:00,51.63,51.63,51.56,51.59,20315.0,51.63,51.63,51.56,51.59,20315.0
2021-07-13 11:50:00,51.55,51.68,51.55,51.68,17000.0,51.55,51.68,51.55,51.68,17000.0
2021-07-13 12:00:00,51.66,51.69,51.59,51.62,64995.0,51.66,51.69,51.59,51.62,64995.0
2021-07-13 12:10:00,51.6,51.63,51.56,51.6,17545.0,51.6,51.63,51.56,51.6,17545.0
2021-07-13 12:20:00,51.6,51.62,51.58,51.6,9575.0,51.6,51.62,51.58,51.6,9575.0
2021-07-13 12:30:00,51.57,51.66,51.57,51.66,22580.0,51.57,51.66,51.57,51.66,22580.0
2021-07-13 12:40:00,51.68,51.69,51.54,51.54,14960.0,51.68,51.69,51.54,51.54,14960.0
2021-07-13 12:50:00,51.55,51.57,51.51,51.52,8865.0,51.55,51.57,51.51,51.52,8865.0
2021-07-13 13:00:00,51.55,51.55,51.45,51.48,10510.0,51.55,51.55,51.45,51.48,10510.0
2021-07-13 13:10:00,51.47,51.5,51.4,51.43,32195.0,51.47,51.5,51.4,51.43,32195.0
2021-07-13 13:20:00,51.41,51.5,51.4,51.49,23125.0,51.41,51.5,51.4,51.49,23125.0
2021-07-13 13:30:00,51.44,51.46,51.37,51.42,38890.0,51.44,51.46,51.37,51.42,38890.0
2021-07-13 13:40:00,51.43,51.47,51.35,51.42,27895.0,51.43,51.47,51.35,51.42,27895.0
2021-07-13 13:50:00,51.34,51.43,51.31,51.41,18500.0,51.34,51.43,51.31,51.41,18500.0
2021-07-13 14:00:00,51.37,51.38,51.26,51.33,33575.0,51.37,51.38,51.26,51.33,33575.0
2021-07-13 14:10:00,51.33,51.39,51.32,51.34,54915.0,51.33,51.39,51.32,51.34,54915.0
2021-07-13 14:20:00,51.37,51.54,51.37,51.51,25800.0,51.37,51.54,51.37,51.51,25800.0
2021-07-13 14:30:00,51.53,51.55,51.46,51.46,17955.0,51.53,51.55,51.46,51.46,17955.0
2021-07-13 14:40:00,51.43,51.44,51.34,51.36,23355.0,51.43,51.44,51.34,51.36,23355.0
2021-07-13 14:50:00,51.38,51.51,51.37,51.5,20085.0,51.38,51.51,51.37,51.5,20085.0
2021-07-13 15:00:00,51.5,51.5,51.4,51.41,11500.0,51.5,51.5,51.4,51.41,11500.0
2021-07-13 15:10:00,51.42,51.44,51.38,51.44,18955.0,51.42,51.44,51.38,51.44,18955.0
2021-07-13 15:20:00,51.43,51.47,51.4,51.43,20815.0,51.43,51.47,51.4,51.43,20815.0
2021-07-13 15:30:00,51.44,51.49,51.35,51.49,32500.0,51.44,51.49,51.35,51.49,32500.0
2021-07-13 15:40:00,51.49,51.52,51.44,51.46,44020.0,51.49,51.52,51.44,51.46,44020.0
2021-07-13 15:50:00,51.44,51.49,51.37,51.41,130395.0,51.44,51.49,51.37,51.41,130395.0
2021-07-14 09:30:00,51.58,51.73,50.91,50.91,206385.0,51.58,51.73,50.91,50.91,206385.0
2021-07-14 09:40:00,50.88,51.16,50.73,51.0,49385.0,50.88,51.16,50.73,51.0,49385.0
2021-07-14 09:50:00,51.06,51.25,50.81,50.82,146980.0,51.06,51.25,50.81,50.82,146980.0
2021-07-14 10:00:00,50.86,51.29,50.8,51.15,88895.0,50.86,51.29,50.8,51.15,88895.0
2021-07-14 10:10:00,51.14,51.34,51.09,51.25,170030.0,51.14,51.34,51.09,51.25,170030.0
2021-07-14 10:20:00,51.21,51.32,51.14,51.19,49855.0,51.21,51.32,51.14,51.19,49855.0
2021-07-14 10:30:00,51.29,51.32,51.11,51.19,96745.0,51.29,51.32,51.11,51.19,96745.0
2021-07-14 10:40:00,51.16,51.35,51.16,51.29,47810.0,51.16,51.35,51.16,51.29,47810.0
2021-07-14 10:50:00,51.31,51.31,51.23,51.29,63845.0,51.31,51.31,51.23,51.29,63845.0
2021-07-14 11:00:00,51.27,51.34,51.24,51.31,40160.0,51.27,51.34,51.24,51.31,40160.0
2021-07-14 11:10:00,51.31,51.32,51.2,51.23,15340.0,51.31,51.32,51.2,51.23,15340.0
2021-07-14 11:20:00,51.23,51.32,51.19,51.2,33325.0,51.23,51.32,51.19,51.2,33325.0
2021-07-14 11:30:00,51.17,51.32,51.08,51.2,26630.0,51.17,51.32,51.08,51.2,26630.0
2021-07-14 11:40:00,51.17,51.26,51.1,51.18,23655.0,51.17,51.26,51.1,51.18,23655.0
2021-07-14 11:50:00,51.18,51.23,51.14,51.2,34000.0,51.18,51.23,51.14,51.2,34000.0
2021-07-14 12:00:00,51.18,51.32,51.18,51.25,92880.0,51.18,51.32,51.18,51.25,92880.0
2021-07-14 12:10:00,51.25,51.32,51.16,51.28,43870.0,51.25,51.32,51.16,51.28,43870.0
2021-07-14 12:20:00,51.29,51.31,51.26,51.29,16125.0,51.29,51.31,51.26,51.29,16125.0
2021-07-14 12:30:00,51.26,51.32,51.24,51.32,20385.0,51.26,51.32,51.24,51.32,20385.0
2021-07-14 12:40:00,51.31,51.35,51.29,51.29,32220.0,51.31,51.35,51.29,51.29,32220.0
2021-07-14 12:50:00,51.26,51.3,51.24,51.24,10500.0,51.26,51.3,51.24,51.24,10500.0
2021-07-14 13:00:00,51.25,51.26,51.18,51.24,12500.0,51.25,51.26,51.18,51.24,12500.0
2021-07-14 13:10:00,51.25,51.29,51.18,51.2,17735.0,51.25,51.29,51.18,51.2,17735.0
2021-07-14 13:20:00,51.19,51.19,51.0,51.05,17290.0,51.19,51.19,51.0,51.05,17290.0
2021-07-14 13:30:00,51.06,51.12,51.05,51.08,9000.0,51.06,51.12,51.05,51.08,9000.0
2021-07-14 13:40:00,51.08,51.13,51.08,51.12,18865.0,51.08,51.13,51.08,51.12,18865.0
2021-07-14 13:50:00,51.09,51.13,51.06,51.08,17660.0,51.09,51.13,51.06,51.08,17660.0
2021-07-14 14:00:00,51.09,51.27,51.08,51.25,42145.0,51.09,51.27,51.08,51.25,42145.0
2021-07-14 14:10:00,51.25,51.39,51.25,51.38,71295.0,51.25,51.39,51.25,51.38,71295.0
2021-07-14 14:20:00,51.38,51.39,51.27,51.27,14355.0,51.38,51.39,51.27,51.27,14355.0
2021-07-14 14:30:00,51.27,51.37,51.27,51.27,72945.0,51.27,51.37,51.27,51.27,72945.0
2021-07-14 14:40:00,51.29,51.36,51.24,51.28,70070.0,51.29,51.36,51.24,51.28,70070.0
2021-07-14 14:50:00,51.28,51.34,51.28,51.3,18180.0,51.28,51.34,51.28,51.3,18180.0
2021-07-14 15:00:00,51.3,51.34,51.28,51.33,34985.0,51.3,51.34,51.28,51.33,34985.0
2021-07-14 15:10:00,51.32,51.34,51.19,51.19,25310.0,51.32,51.34,51.19,51.19,25310.0
2021-07-14 15:20:00,51.19,51.23,51.18,51.18,16490.0,51.19,51.23,51.18,51.18,16490.0
2021-07-14 15:30:00,51.17,51.24,51.17,51.21,48310.0,51.17,51.24,51.17,51.21,48310.0
2021-07-14 15:40:00,51.2,51.24,51.17,51.21,76900.0,51.2,51.24,51.17,51.21,76900.0
2021-07-14 15:50:00,51.19,51.21,51.11,51.19,253025.0,51.19,51.21,51.11,51.19,253025.0
2021-07-15 09:30:00,51.64,51.74,51.1,51.19,189775.0,51.64,51.74,51.1,51.19,189775.0
2021-07-15 09:40:00,51.18,51.94,51.07,51.94,105800.0,51.18,51.94,51.07,51.94,105800.0
2021-07-15 09:50:00,51.94,52.1,51.75,52.07,105095.0,51.94,52.1,51.75,52.07,105095.0
2021-07-15 10:00:00,52.1,52.38,51.97,52.06,188675.0,52.1,52.38,51.97,52.06,188675.0
2021-07-15 10:10:00,52.06,52.09,51.84,51.92,56875.0,52.06,52.09,51.84,51.92,56875.0
2021-07-15 10:20:00,51.87,51.98,51.65,51.74,156790.0,51.87,51.98,51.65,51.74,156790.0
2021-07-15 10:30:00,51.8,51.9,51.74,51.89,95510.0,51.8,51.9,51.74,51.89,95510.0
2021-07-15 10:40:00,51.85,51.85,51.52,51.63,190705.0,51.85,51.85,51.52,51.63,190705.0
2021-07-15 10:50:00,51.63,51.99,51.62,51.94,86535.0,51.63,51.99,51.62,51.94,86535.0
2021-07-15 11:00:00,51.92,52.07,51.8,51.91,72165.0,51.92,52.07,51.8,51.91,72165.0
2021-07-15 11:10:00,51.9,52.11,51.87,52.04,59150.0,51.9,52.11,51.87,52.04,59150.0
2021-07-15 11:20:00,52.08,52.13,52.03,52.1,82225.0,52.08,52.13,52.03,52.1,82225.0
2021-07-15 11:30:00,52.1,52.12,51.96,51.97,67105.0,52.1,52.12,51.96,51.97,67105.0
2021-07-15 11:40:00,51.99,51.99,51.77,51.78,53780.0,51.99,51.99,51.77,51.78,53780.0
2021-07-15 11:50:00,51.79,51.89,51.73,51.82,53910.0,51.79,51.89,51.73,51.82,53910.0
2021-07-15 12:00:00,51.8,51.8,51.64,51.78,122735.0,51.8,51.8,51.64,51.78,122735.0
2021-07-15 12:10:00,51.76,51.89,51.72,51.87,77755.0,51.76,51.89,51.72,51.87,77755.0
2021-07-15 12:20:00,51.86,51.89,51.53,51.57,157145.0,51.86,51.89,51.53,51.57,157145.0
2021-07-15 12:30:00,51.56,51.68,51.46,51.67,75975.0,51.56,51.68,51.46,51.67,75975.0
2021-07-15 12:40:00,51.66,51.69,51.58,51.59,33765.0,51.66,51.69,51.58,51.59,33765.0
2021-07-15 12:50:00,51.57,51.57,51.44,51.45,30500.0,51.57,51.57,51.44,51.45,30500.0
2021-07-15 13:00:00,51.47,51.49,51.37,51.41,39105.0,51.47,51.49,51.37,51.41,39105.0
2021-07-15 13:10:00,51.39,51.45,51.31,51.33,44010.0,51.39,51.45,51.31,51.33,44010.0
2021-07-15 13:20:00,51.3,51.35,51.23,51.27,22720.0,51.3,51.35,51.23,51.27,22720.0
2021-07-15 13:30:00,51.23,51.24,51.1,51.1,44570.0,51.23,51.24,51.1,51.1,44570.0
2021-07-15 13:40:00,51.06,51.19,51.01,51.04,60910.0,51.06,51.19,51.01,51.04,60910.0
2021-07-15 13:50:00,51.06,51.08,50.86,50.93,50410.0,51.06,51.08,50.86,50.93,50410.0
2021-07-15 14:00:00,50.91,51.07,50.91,51.06,53120.0,50.91,51.07,50.91,51.06,53120.0
2021-07-15 14:10:00,51.03,51.18,51.03,51.16,32300.0,51.03,51.18,51.03,51.16,32300.0
2021-07-15 14:20:00,51.16,51.19,51.06,51.15,30750.0,51.16,51.19,51.06,51.15,30750.0
2021-07-15 14:30:00,51.13,51.22,51.13,51.13,34800.0,51.13,51.22,51.13,51.13,34800.0
2021-07-15 14:40:00,51.12,51.23,51.12,51.23,41305.0,51.12,51.23,51.12,51.23,41305.0
2021-07-15 14:50:00,51.22,51.28,51.21,51.24,30270.0,51.22,51.28,51.21,51.24,30270.0
2021-07-15 15:00:00,51.25,51.34,51.23,51.31,37405.0,51.25,51.34,51.23,51.31,37405.0
2021-07-15 15:10:00,51.32,51.34,51.24,51.27,32435.0,51.32,51.34,51.24,51.27,32435.0
2021-07-15 15:20:00,51.28,51.38,51.27,51.35,45790.0,51.28,51.38,51.27,51.35,45790.0
2021-07-15 15:30:00,51.35,51.47,51.32,51.32,59425.0,51.35,51.47,51.32,51.32,59425.0
2021-07-15 15:40:00,51.31,51.43,51.31,51.34,61500.0,51.31,51.43,51.31,51.34,61500.0
2021-07-15 15:50:00,51.32,51.34,51.21,51.26,376550.0,51.32,51.34,51.21,51.26,376550.0
2021-07-16 09:30:00,51.74,51.96,51.7,51.88,124020.0,51.74,51.96,51.7,51.88,124020.0
2021-07-16 09:40:00,51.87,51.98,51.78,51.81,41620.0,51.87,51.98,51.78,51.81,41620.0
2021-07-16 09:50:00,51.82,51.91,51.8,51.84,16595.0,51.82,51.91,51.8,51.84,16595.0
2021-07-16 10:00:00,51.85,51.95,51.82,51.83,47240.0,51.85,51.95,51.82,51.83,47240.0
2021-07-16 10:10:00,51.83,52.11,51.81,52.01,63300.0,51.83,52.11,51.81,52.01,63300.0
2021-07-16 10:20:00,51.92,51.94,51.79,51.85,91000.0,51.92,51.94,51.79,51.85,91000.0
2021-07-16 10:30:00,51.84,52.14,51.84,52.11,49735.0,51.84,52.14,51.84,52.11,49735.0
2021-07-16 10:40:00,52.1,52.29,52.08,52.29,49870.0,52.1,52.29,52.08,52.29,49870.0
2021-07-16 10:50:00,52.28,52.33,52.08,52.08,80465.0,52.28,52.33,52.08,52.08,80465.0
2021-07-16 11:00:00,52.09,52.16,51.99,52.05,20560.0,52.09,52.16,51.99,52.05,20560.0
2021-07-16 11:10:00,52.03,52.08,51.93,52.06,15990.0,52.03,52.08,51.93,52.06,15990.0
2021-07-16 11:20:00,52.07,52.12,52.03,52.05,22425.0,52.07,52.12,52.03,52.05,22425.0
2021-07-16 11:30:00,52.07,52.27,52.07,52.25,18430.0,52.07,52.27,52.07,52.25,18430.0
2021-07-16 11:40:00,52.22,52.23,52.12,52.17,22205.0,52.22,52.23,52.12,52.17,22205.0
2021-07-16 11:50:00,52.16,52.32,52.16,52.32,28520.0,52.16,52.32,52.16,52.32,28520.0
2021-07-16 12:00:00,52.29,52.46,52.27,52.46,21450.0,52.29,52.46,52.27,52.46,21450.0
2021-07-16 12:10:00,52.46,52.53,52.41,52.53,24045.0,52.46,52.53,52.41,52.53,24045.0
2021-07-16 12:20:00,52.54,52.56,52.44,52.44,39710.0,52.54,52.56,52.44,52.44,39710.0
2021-07-16 12:30:00,52.42,52.52,52.42,52.46,17010.0,52.42,52.52,52.42,52.46,17010.0
2021-07-16 12:40:00,52.47,52.47,52.34,52.37,13500.0,52.47,52.47,52.34,52.37,13500.0
2021-07-16 12:50:00,52.36,52.43,52.33,52.35,17915.0,52.36,52.43,52.33,52.35,17915.0
2021-07-16 13:00:00,52.34,52.45,52.34,52.45,14480.0,52.34,52.45,52.34,52.45,14480.0
2021-07-16 13:10:00,52.47,52.48,52.42,52.42,39510.0,52.47,52.48,52.42,52.42,39510.0
2021-07-16 13:20:00,52.43,52.43,52.32,52.32,22070.0,52.43,52.43,52.32,52.32,22070.0
2021-07-16 13:30:00,52.32,52.32,52.23,52.28,11205.0,52.32,52.32,52.23,52.28,11205.0
2021-07-16 13:40:00,52.28,52.3,52.23,52.28,23460.0,52.28,52.3,52.23,52.28,23460.0
2021-07-16 13:50:00,52.25,52.28,52.23,52.26,23125.0,52.25,52.28,52.23,52.26,23125.0
2021-07-16 14:00:00,52.21,52.25,52.19,52.25,9650.0,52.21,52.25,52.19,52.25,9650.0
2021-07-16 14:10:00,52.22,52.29,52.2,52.29,19750.0,52.22,52.29,52.2,52.29,19750.0
2021-07-16 14:20:00,52.28,52.31,52.27,52.27,14205.0,52.28,52.31,52.27,52.27,14205.0
2021-07-16 14:30:00,52.25,52.32,52.23,52.25,81700.0,52.25,52.32,52.23,52.25,81700.0
2021-07-16 14:40:00,52.24,52.25,52.17,52.19,28070.0,52.24,52.25,52.17,52.19,28070.0
2021-07-16 14:50:00,52.16,52.16,52.1,52.1,24500.0,52.16,52.16,52.1,52.1,24500.0
2021-07-16 15:00:00,52.08,52.08,52.0,52.01,27480.0,52.08,52.08,52.0,52.01,27480.0
2021-07-16 15:10:00,52.03,52.05,51.97,52.05,31250.0,52.03,52.05,51.97,52.05,31250.0
2021-07-16 15:20:00,52.05,52.06,52.0,52.06,36630.0,52.05,52.06,52.0,52.06,36630.0
2021-07-16 15:30:00,52.04,52.07,52.0,52.04,36550.0,52.04,52.07,52.0,52.04,36550.0
2021-07-16 15:40:00,52.05,52.09,51.93,51.96,85235.0,52.05,52.09,51.93,51.96,85235.0
2021-07-16 15:50:00,51.94,51.95,51.64,51.7,587660.0,51.94,51.95,51.64,51.7,587660.0
2021-07-19 09:30:00,51.02,51.19,50.47,51.02,178055.0,51.02,51.19,50.47,51.02,178055.0
2021-07-19 09:40:00,51.13,51.59,51.12,51.39,34480.0,51.13,51.59,51.12,51.39,34480.0
2021-07-19 09:50:00,51.27,51.32,51.06,51.14,40025.0,51.27,51.32,51.06,51.14,40025.0
2021-07-19 10:00:00,51.14,51.18,50.98,50.98,54625.0,51.14,51.18,50.98,50.98,54625.0
2021-07-19 10:10:00,51.0,51.16,51.0,51.08,64340.0,51.0,51.16,51.0,51.08,64340.0
2021-07-19 10:20:00,51.09,51.33,51.02,51.3,52530.0,51.09,51.33,51.02,51.3,52530.0
2021-07-19 10:30:00,51.29,51.32,50.87,51.0,57045.0,51.29,51.32,50.87,51.0,57045.0
2021-07-19 10:40:00,51.0,51.16,51.0,51.16,10080.0,51.0,51.16,51.0,51.16,10080.0
2021-07-19 10:50:00,51.14,51.41,51.14,51.41,38530.0,51.14,51.41,51.14,51.41,38530.0
2021-07-19 11:00:00,51.43,51.67,51.4,51.56,48535.0,51.43,51.67,51.4,51.56,48535.0
2021-07-19 11:10:00,51.55,51.59,51.47,51.5,32005.0,51.55,51.59,51.47,51.5,32005.0
2021-07-19 11:20:00,51.46,51.5,51.35,51.42,25515.0,51.46,51.5,51.35,51.42,25515.0
2021-07-19 11:30:00,51.41,51.54,51.39,51.47,29650.0,51.41,51.54,51.39,51.47,29650.0
2021-07-19 11:40:00,51.43,51.63,51.43,51.59,32725.0,51.43,51.63,51.43,51.59,32725.0
2021-07-19 11:50:00,51.59,51.61,51.43,51.43,40520.0,51.59,51.61,51.43,51.43,40520.0
2021-07-19 12:00:00,51.45,51.48,51.27,51.35,40600.0,51.45,51.48,51.27,51.35,40600.0
2021-07-19 12:10:00,51.31,51.45,51.26,51.42,44555.0,51.31,51.45,51.26,51.42,44555.0
2021-07-19 12:20:00,51.36,51.49,51.36,51.41,25745.0,51.36,51.49,51.36,51.41,25745.0
2021-07-19 12:30:00,51.41,51.43,51.3,51.3,26300.0,51.41,51.43,51.3,51.3,26300.0
2021-07-19 12:40:00,51.27,51.31,51.21,51.29,26170.0,51.27,51.31,51.21,51.29,26170.0
2021-07-19 12:50:00,51.28,51.31,51.22,51.29,21325.0,51.28,51.31,51.22,51.29,21325.0
2021-07-19 13:00:00,51.26,51.45,51.26,51.45,19120.0,51.26,51.45,51.26,51.45,19120.0
2021-07-19 13:10:00,51.45,51.61,51.45,51.54,56790.0,51.45,51.61,51.45,51.54,56790.0
2021-07-19 13:20:00,51.5,51.53,51.25,51.28,41850.0,51.5,51.53,51.25,51.28,41850.0
2021-07-19 13:30:00,51.27,51.31,51.23,51.24,103730.0,51.27,51.31,51.23,51.24,103730.0
2021-07-19 13:40:00,51.27,51.29,51.2,51.24,23335.0,51.27,51.29,51.2,51.24,23335.0
2021-07-19 13:50:00,51.23,51.34,51.19,51.23,17190.0,51.23,51.34,51.19,51.23,17190.0
2021-07-19 14:00:00,51.27,51.4,51.23,51.24,41525.0,51.27,51.4,51.23,51.24,41525.0
2021-07-19 14:10:00,51.23,51.37,51.23,51.37,31610.0,51.23,51.37,51.23,51.37,31610.0
2021-07-19 14:20:00,51.36,51.42,51.3,51.41,26120.0,51.36,51.42,51.3,51.41,26120.0
2021-07-19 14:30:00,51.38,51.39,51.23,51.25,44790.0,51.38,51.39,51.23,51.25,44790.0
2021-07-19 14:40:00,51.25,51.31,51.15,51.31,62105.0,51.25,51.31,51.15,51.31,62105.0
2021-07-19 14:50:00,51.28,51.39,51.24,51.32,39870.0,51.28,51.39,51.24,51.32,39870.0
2021-07-19 15:00:00,51.32,51.35,51.28,51.33,22700.0,51.32,51.35,51.28,51.33,22700.0
2021-07-19 15:10:00,51.34,51.36,51.2,51.23,31500.0,51.34,51.36,51.2,51.23,31500.0
2021-07-19 15:20:00,51.2,51.32,51.18,51.27,72510.0,51.2,51.32,51.18,51.27,72510.0
2021-07-19 15:30:00,51.27,51.31,51.22,51.31,51615.0,51.27,51.31,51.22,51.31,51615.0
2021-07-19 15:40:00,51.32,51.38,51.26,51.33,76465.0,51.32,51.38,51.26,51.33,76465.0
2021-07-19 15:50:00,51.32,51.39,51.24,51.32,365195.0,51.32,51.39,51.24,51.32,365195.0
2021-07-20 09:30:00,51.9,52.19,51.6,51.73,218650.0,51.9,52.19,51.6,51.73,218650.0
2021-07-20 09:40:00,51.84,52.09,51.66,52.04,62580.0,51.84,52.09,51.66,52.04,62580.0
2021-07-20 09:50:00,52.05,52.07,51.84,51.95,30040.0,52.05,52.07,51.84,51.95,30040.0
2021-07-20 10:00:00,51.97,51.98,51.73,51.85,49275.0,51.97,51.98,51.73,51.85,49275.0
2021-07-20 10:10:00,51.9,52.18,51.87,52.18,36295.0,51.9,52.18,51.87,52.18,36295.0
2021-07-20 10:20:00,52.14,52.32,52.14,52.23,47910.0,52.14,52.32,52.14,52.23,47910.0
2021-07-20 10:30:00,52.2,52.48,52.19,52.4,46605.0,52.2,52.48,52.19,52.4,46605.0
2021-07-20 10:40:00,52.42,52.68,52.38,52.58,51970.0,52.42,52.68,52.38,52.58,51970.0
2021-07-20 10:50:00,52.54,52.59,52.46,52.48,24465.0,52.54,52.59,52.46,52.48,24465.0
2021-07-20 11:00:00,52.49,52.57,52.42,52.51,32915.0,52.49,52.57,52.42,52.51,32915.0
2021-07-20 11:10:00,52.53,52.69,52.53,52.68,31145.0,52.53,52.69,52.53,52.68,31145.0
2021-07-20 11:20:00,52.69,52.71,52.64,52.69,27010.0,52.69,52.71,52.64,52.69,27010.0
2021-07-20 11:30:00,52.69,52.69,52.54,52.58,26490.0,52.69,52.69,52.54,52.58,26490.0
2021-07-20 11:40:00,52.6,52.71,52.59,52.63,28055.0,52.6,52.71,52.59,52.63,28055.0
2021-07-20 11:50:00,52.63,52.69,52.63,52.63,19390.0,52.63,52.69,52.63,52.63,19390.0
2021-07-20 12:00:00,52.62,52.74,52.61,52.65,32640.0,52.62,52.74,52.61,52.65,32640.0
2021-07-20 12:10:00,52.68,52.72,52.64,52.66,25500.0,52.68,52.72,52.64,52.66,25500.0
2021-07-20 12:20:00,52.68,52.68,52.51,52.58,22785.0,52.68,52.68,52.51,52.58,22785.0
2021-07-20 12:30:00,52.58,52.64,52.57,52.6,40000.0,52.58,52.64,52.57,52.6,40000.0
2021-07-20 12:40:00,52.62,52.68,52.54,52.54,19815.0,52.62,52.68,52.54,52.54,19815.0
2021-07-20 12:50:00,52.59,52.66,52.59,52.65,22265.0,52.59,52.66,52.59,52.65,22265.0
2021-07-20 13:00:00,52.61,52.65,52.52,52.56,18750.0,52.61,52.65,52.52,52.56,18750.0
2021-07-20 13:10:00,52.53,52.62,52.53,52.59,19005.0,52.53,52.62,52.53,52.59,19005.0
2021-07-20 13:20:00,52.57,52.59,52.54,52.54,12410.0,52.57,52.59,52.54,52.54,12410.0
2021-07-20 13:30:00,52.51,52.56,52.46,52.56,23635.0,52.51,52.56,52.46,52.56,23635.0
2021-07-20 13:40:00,52.54,52.55,52.46,52.54,16485.0,52.54,52.55,52.46,52.54,16485.0
2021-07-20 13:50:00,52.53,52.62,52.53,52.6,15195.0,52.53,52.62,52.53,52.6,15195.0
2021-07-20 14:00:00,52.62,52.7,52.6,52.7,19000.0,52.62,52.7,52.6,52.7,19000.0
2021-07-20 14:10:00,52.71,52.72,52.67,52.68,28510.0,52.71,52.72,52.67,52.68,28510.0
2021-07-20 14:20:00,52.74,52.98,52.72,52.94,97380.0,52.74,52.98,52.72,52.94,97380.0
2021-07-20 14:30:00,52.94,52.94,52.83,52.83,42330.0,52.94,52.94,52.83,52.83,42330.0
2021-07-20 14:40:00,52.86,52.86,52.71,52.77,56950.0,52.86,52.86,52.71,52.77,56950.0
2021-07-20 14:50:00,52.78,52.89,52.78,52.83,41540.0,52.78,52.89,52.78,52.83,41540.0
2021-07-20 15:00:00,52.84,52.97,52.82,52.93,30830.0,52.84,52.97,52.82,52.93,30830.0
2021-07-20 15:10:00,52.94,52.99,52.92,52.97,39075.0,52.94,52.99,52.92,52.97,39075.0
2021-07-20 15:20:00,52.95,53.03,52.9,52.98,66210.0,52.95,53.03,52.9,52.98,66210.0
2021-07-20 15:30:00,52.98,53.01,52.94,52.95,46510.0,52.98,53.01,52.94,52.95,46510.0
2021-07-20 15:40:00,52.95,53.0,52.9,52.94,84870.0,52.95,53.0,52.9,52.94,84870.0
2021-07-20 15:50:00,52.99,53.0,52.74,52.77,208565.0,52.99,53.0,52.74,52.77,208565.0
2021-07-21 09:30:00,52.84,53.04,52.7,52.72,142840.0,52.84,53.04,52.7,52.72,142840.0
2021-07-21 09:40:00,52.61,52.72,52.41,52.68,65260.0,52.61,52.72,52.41,52.68,65260.0
2021-07-21 09:50:00,52.68,53.2,52.68,53.15,57375.0,52.68,53.2,52.68,53.15,57375.0
2021-07-21 10:00:00,53.19,53.2,52.79,52.79,68910.0,53.19,53.2,52.79,52.79,68910.0
2021-07-21 10:10:00,52.8,52.82,52.54,52.8,62330.0,52.8,52.82,52.54,52.8,62330.0
2021-07-21 10:20:00,52.84,52.87,52.75,52.82,43660.0,52.84,52.87,52.75,52.82,43660.0
2021-07-21 10:30:00,52.8,52.93,52.79,52.84,42000.0,52.8,52.93,52.79,52.84,42000.0
2021-07-21 10:40:00,52.83,52.94,52.83,52.87,23000.0,52.83,52.94,52.83,52.87,23000.0
2021-07-21 10:50:00,52.88,53.03,52.84,53.03,28650.0,52.88,53.03,52.84,53.03,28650.0
2021-07-21 11:00:00,53.02,53.09,52.89,53.03,43665.0,53.02,53.09,52.89,53.03,43665.0
2021-07-21 11:10:00,53.03,53.07,52.97,53.04,48235.0,53.03,53.07,52.97,53.04,48235.0
2021-07-21 11:20:00,53.03,53.19,52.99,53.14,36750.0,53.03,53.19,52.99,53.14,36750.0
2021-07-21 11:30:00,53.14,53.2,53.08,53.1,24315.0,53.14,53.2,53.08,53.1,24315.0
2021-07-21 11:40:00,53.08,53.12,53.0,53.1,153910.0,53.08,53.12,53.0,53.1,153910.0
2021-07-21 11:50:00,53.08,53.11,53.0,53.1,27575.0,53.08,53.11,53.0,53.1,27575.0
2021-07-21 12:00:00,53.08,53.09,53.01,53.02,34605.0,53.08,53.09,53.01,53.02,34605.0
2021-07-21 12:10:00,53.04,53.14,52.99,53.07,24675.0,53.04,53.14,52.99,53.07,24675.0
2021-07-21 12:20:00,53.07,53.09,52.99,53.06,32835.0,53.07,53.09,52.99,53.06,32835.0
2021-07-21 12:30:00,53.08,53.09,53.01,53.02,22215.0,53.08,53.09,53.01,53.02,22215.0
2021-07-21 12:40:00,53.01,53.03,52.93,52.95,15000.0,53.01,53.03,52.93,52.95,15000.0
2021-07-21 12:50:00,52.96,52.98,52.9,52.91,18015.0,52.96,52.98,52.9,52.91,18015.0
2021-07-21 13:00:00,52.9,52.94,52.83,52.86,27220.0,52.9,52.94,52.83,52.86,27220.0
2021-07-21 13:10:00,52.85,52.88,52.81,52.84,60830.0,52.85,52.88,52.81,52.84,60830.0
2021-07-21 13:20:00,52.85,52.98,52.85,52.96,30740.0,52.85,52.98,52.85,52.96,30740.0
2021-07-21 13:30:00,52.94,52.99,52.91,52.99,21875.0,52.94,52.99,52.91,52.99,21875.0
2021-07-21 13:40:00,52.99,53.03,52.94,52.99,41615.0,52.99,53.03,52.94,52.99,41615.0
2021-07-21 13:50:00,52.99,53.0,52.85,52.85,45910.0,52.99,53.0,52.85,52.85,45910.0
2021-07-21 14:00:00,52.85,52.89,52.77,52.78,88380.0,52.85,52.89,52.77,52.78,88380.0
2021-07-21 14:10:00,52.79,52.84,52.75,52.76,59665.0,52.79,52.84,52.75,52.76,59665.0
2021-07-21 14:20:00,52.76,52.83,52.72,52.79,30965.0,52.76,52.83,52.72,52.79,30965.0
2021-07-21 14:30:00,52.78,52.91,52.72,52.72,61110.0,52.78,52.91,52.72,52.72,61110.0
2021-07-21 14:40:00,52.74,52.82,52.73,52.82,49355.0,52.74,52.82,52.73,52.82,49355.0
2021-07-21 14:50:00,52.84,52.84,52.73,52.78,54015.0,52.84,52.84,52.73,52.78,54015.0
2021-07-21 15:00:00,52.77,52.8,52.75,52.79,33665.0,52.77,52.8,52.75,52.79,33665.0
2021-07-21 15:10:00,52.81,52.9,52.81,52.87,44540.0,52.81,52.9,52.81,52.87,44540.0
2021-07-21 15:20:00,52.9,52.9,52.78,52.81,38025.0,52.9,52.9,52.78,52.81,38025.0
2021-07-21 15:30:00,52.8,52.87,52.77,52.77,68990.0,52.8,52.87,52.77,52.77,68990.0
2021-07-21 15:40:00,52.79,52.87,52.79,52.83,47665.0,52.79,52.87,52.79,52.83,47665.0
2021-07-21 15:50:00,52.82,52.97,52.77,52.93,234100.0,52.82,52.97,52.77,52.93,234100.0
2021-07-22 09:30:00,53.25,53.7,53.14,53.51,201265.0,53.25,53.7,53.14,53.51,201265.0
2021-07-22 09:40:00,53.43,53.64,53.41,53.44,76605.0,53.43,53.64,53.41,53.44,76605.0
2021-07-22 09:50:00,53.43,53.48,53.29,53.39,76155.0,53.43,53.48,53.29,53.39,76155.0
2021-07-22 10:00:00,53.43,53.77,53.39,53.77,112140.0,53.43,53.77,53.39,53.77,112140.0
2021-07-22 10:10:00,53.74,53.89,53.74,53.8,99455.0,53.74,53.89,53.74,53.8,99455.0
2021-07-22 10:20:00,53.74,53.82,53.64,53.82,59400.0,53.74,53.82,53.64,53.82,59400.0
2021-07-22 10:30:00,53.83,54.05,53.83,54.04,108745.0,53.83,54.05,53.83,54.04,108745.0
2021-07-22 10:40:00,54.05,54.14,53.98,54.01,55060.0,54.05,54.14,53.98,54.01,55060.0
2021-07-22 10:50:00,54.0,54.0,53.87,53.88,35775.0,54.0,54.0,53.87,53.88,35775.0
2021-07-22 11:00:00,53.83,53.93,53.81,53.82,62025.0,53.83,53.93,53.81,53.82,62025.0
2021-07-22 11:10:00,53.85,53.97,53.85,53.94,40165.0,53.85,53.97,53.85,53.94,40165.0
2021-07-22 11:20:00,53.94,53.98,53.87,53.94,34220.0,53.94,53.98,53.87,53.94,34220.0
2021-07-22 11:30:00,53.95,53.95,53.81,53.9,89790.0,53.95,53.95,53.81,53.9,89790.0
2021-07-22 11:40:00,53.91,54.1,53.9,54.03,52785.0,53.91,54.1,53.9,54.03,52785.0
2021-07-22 11:50:00,54.05,54.14,54.0,54.14,41175.0,54.05,54.14,54.0,54.14,41175.0
2021-07-22 12:00:00,54.15,54.19,53.88,53.88,41230.0,54.15,54.19,53.88,53.88,41230.0
2021-07-22 12:10:00,53.88,54.0,53.88,53.9,33510.0,53.88,54.0,53.88,53.9,33510.0
2021-07-22 12:20:00,53.89,53.95,53.85,53.93,22270.0,53.89,53.95,53.85,53.93,22270.0
2021-07-22 12:30:00,53.92,53.97,53.89,53.89,38235.0,53.92,53.97,53.89,53.89,38235.0
2021-07-22 12:40:00,53.9,53.94,53.87,53.9,24235.0,53.9,53.94,53.87,53.9,24235.0
2021-07-22 12:50:00,53.89,54.05,53.89,53.99,42035.0,53.89,54.05,53.89,53.99,42035.0
2021-07-22 13:00:00,53.98,54.08,53.96,53.99,32710.0,53.98,54.08,53.96,53.99,32710.0
2021-07-22 13:10:00,53.99,54.08,53.97,54.06,39520.0,53.99,54.08,53.97,54.06,39520.0
2021-07-22 13:20:00,54.06,54.22,54.05,54.19,83545.0,54.06,54.22,54.05,54.19,83545.0
2021-07-22 13:30:00,54.19,54.23,54.13,54.13,34645.0,54.19,54.23,54.13,54.13,34645.0
2021-07-22 13:40:00,54.13,54.13,54.03,54.05,42580.0,54.13,54.13,54.03,54.05,42580.0
2021-07-22 13:50:00,54.03,54.04,53.98,54.01,54475.0,54.03,54.04,53.98,54.01,54475.0
2021-07-22 14:00:00,54.01,54.13,54.0,54.07,56695.0,54.01,54.13,54.0,54.07,56695.0
2021-07-22 14:10:00,54.08,54.2,54.07,54.18,23915.0,54.08,54.2,54.07,54.18,23915.0
2021-07-22 14:20:00,54.18,54.19,54.1,54.16,38125.0,54.18,54.19,54.1,54.16,38125.0
2021-07-22 14:30:00,54.15,54.16,54.07,54.11,91990.0,54.15,54.16,54.07,54.11,91990.0
2021-07-22 14:40:00,54.1,54.13,54.03,54.04,41520.0,54.1,54.13,54.03,54.04,41520.0
2021-07-22 14:50:00,54.05,54.11,54.03,54.11,24235.0,54.05,54.11,54.03,54.11,24235.0
2021-07-22 15:00:00,54.11,54.29,54.08,54.26,55210.0,54.11,54.29,54.08,54.26,55210.0
2021-07-22 15:10:00,54.25,54.25,54.19,54.19,25500.0,54.25,54.25,54.19,54.19,25500.0
2021-07-22 15:20:00,54.18,54.24,54.15,54.24,39065.0,54.18,54.24,54.15,54.24,39065.0
2021-07-22 15:30:00,54.23,54.24,54.12,54.13,76665.0,54.23,54.24,54.12,54.13,76665.0
2021-07-22 15:40:00,54.13,54.2,54.12,54.18,90035.0,54.13,54.2,54.12,54.18,90035.0
2021-07-22 15:50:00,54.18,54.25,54.13,54.16,188520.0,54.18,54.25,54.13,54.16,188520.0
2021-07-23 09:30:00,54.11,54.2,53.72,53.91,202270.0,54.11,54.2,53.72,53.91,202270.0
2021-07-23 09:40:00,53.91,54.2,53.88,54.17,90045.0,53.91,54.2,53.88,54.17,90045.0
2021-07-23 09:50:00,54.22,54.61,54.19,54.6,123215.0,54.22,54.61,54.19,54.6,123215.0
2021-07-23 10:00:00,54.57,54.61,54.41,54.44,101465.0,54.57,54.61,54.41,54.44,101465.0
2021-07-23 10:10:00,54.47,54.69,54.42,54.53,43180.0,54.47,54.69,54.42,54.53,43180.0
2021-07-23 10:20:00,54.55,54.63,54.46,54.58,60850.0,54.55,54.63,54.46,54.58,60850.0
2021-07-23 10:30:00,54.54,54.65,54.47,54.59,55830.0,54.54,54.65,54.47,54.59,55830.0
2021-07-23 10:40:00,54.56,54.58,54.38,54.4,43015.0,54.56,54.58,54.38,54.4,43015.0
2021-07-23 10:50:00,54.4,54.61,54.4,54.52,28245.0,54.4,54.61,54.4,54.52,28245.0
2021-07-23 11:00:00,54.54,54.7,54.5,54.7,21965.0,54.54,54.7,54.5,54.7,21965.0
2021-07-23 11:10:00,54.74,54.91,54.73,54.9,52530.0,54.74,54.91,54.73,54.9,52530.0
2021-07-23 11:20:00,54.9,54.94,54.86,54.88,30770.0,54.9,54.94,54.86,54.88,30770.0
2021-07-23 11:30:00,54.88,54.93,54.84,54.91,57705.0,54.88,54.93,54.84,54.91,57705.0
2021-07-23 11:40:00,54.89,54.97,54.85,54.93,52575.0,54.89,54.97,54.85,54.93,52575.0
2021-07-23 11:50:00,54.93,55.05,54.93,55.0,66165.0,54.93,55.05,54.93,55.0,66165.0
2021-07-23 12:00:00,55.01,55.01,54.8,54.96,160285.0,55.01,55.01,54.8,54.96,160285.0
2021-07-23 12:10:00,54.94,54.95,54.8,54.8,42075.0,54.94,54.95,54.8,54.8,42075.0
2021-07-23 12:20:00,54.81,54.84,54.76,54.77,31850.0,54.81,54.84,54.76,54.77,31850.0
2021-07-23 12:30:00,54.79,54.93,54.77,54.9,154310.0,54.79,54.93,54.77,54.9,154310.0
2021-07-23 12:40:00,54.9,54.92,54.86,54.92,32405.0,54.9,54.92,54.86,54.92,32405.0
2021-07-23 12:50:00,54.94,54.94,54.86,54.91,20665.0,54.94,54.94,54.86,54.91,20665.0
2021-07-23 13:00:00,54.93,54.96,54.91,54.93,14400.0,54.93,54.96,54.91,54.93,14400.0
2021-07-23 13:10:00,54.97,55.05,54.94,54.99,34775.0,54.97,55.05,54.94,54.99,34775.0
2021-07-23 13:20:00,55.02,55.06,55.01,55.01,29800.0,55.02,55.06,55.01,55.01,29800.0
2021-07-23 13:30:00,55.03,55.04,54.98,55.02,53740.0,55.03,55.04,54.98,55.02,53740.0
2021-07-23 13:40:00,55.03,55.03,54.81,54.85,56385.0,55.03,55.03,54.81,54.85,56385.0
2021-07-23 13:50:00,54.83,54.88,54.66,54.67,85855.0,54.83,54.88,54.66,54.67,85855.0
2021-07-23 14:00:00,54.68,54.81,54.67,54.79,70120.0,54.68,54.81,54.67,54.79,70120.0
2021-07-23 14:10:00,54.83,54.92,54.81,54.89,44975.0,54.83,54.92,54.81,54.89,44975.0
2021-07-23 14:20:00,54.91,54.92,54.86,54.91,18115.0,54.91,54.92,54.86,54.91,18115.0
2021-07-23 14:30:00,54.89,54.93,54.84,54.91,14945.0,54.89,54.93,54.84,54.91,14945.0
2021-07-23 14:40:00,54.91,54.93,54.84,54.92,31610.0,54.91,54.93,54.84,54.92,31610.0
2021-07-23 14:50:00,54.92,54.97,54.9,54.96,25775.0,54.92,54.97,54.9,54.96,25775.0
2021-07-23 15:00:00,54.94,54.94,54.86,54.9,19475.0,54.94,54.94,54.86,54.9,19475.0
2021-07-23 15:10:00,54.9,54.9,54.83,54.86,17730.0,54.9,54.9,54.83,54.86,17730.0
2021-07-23 15:20:00,54.87,54.93,54.82,54.91,27605.0,54.87,54.93,54.82,54.91,27605.0
2021-07-23 15:30:00,54.91,55.08,54.89,55.05,43195.0,54.91,55.08,54.89,55.05,43195.0
2021-07-23 15:40:00,55.05,55.1,55.04,55.1,44880.0,55.05,55.1,55.04,55.1,44880.0
2021-07-23 15:50:00,55.14,55.22,55.08,55.12,229845.0,55.14,55.22,55.08,55.12,229845.0
2021-07-26 09:30:00,55.32,55.4,54.51,54.57,181755.0,55.32,55.4,54.51,54.57,181755.0
2021-07-26 09:40:00,54.52,54.91,54.5,54.91,68305.0,54.52,54.91,54.5,54.91,68305.0
2021-07-26 09:50:00,54.95,55.12,54.88,54.97,35845.0,54.95,55.12,54.88,54.97,35845.0
2021-07-26 10:00:00,55.0,55.03,54.81,54.88,86385.0,55.0,55.03,54.81,54.88,86385.0
2021-07-26 10:10:00,54.87,54.87,54.68,54.8,49570.0,54.87,54.87,54.68,54.8,49570.0
2021-07-26 10:20:00,54.83,54.98,54.78,54.84,37345.0,54.83,54.98,54.78,54.84,37345.0
2021-07-26 10:30:00,54.85,54.93,54.8,54.89,20420.0,54.85,54.93,54.8,54.89,20420.0
2021-07-26 10:40:00,54.96,54.97,54.71,54.78,31420.0,54.96,54.97,54.71,54.78,31420.0
2021-07-26 10:50:00,54.79,54.96,54.77,54.81,31000.0,54.79,54.96,54.77,54.81,31000.0
2021-07-26 11:00:00,54.86,54.86,54.6,54.62,31145.0,54.86,54.86,54.6,54.62,31145.0
2021-07-26 11:10:00,54.66,54.76,54.6,54.76,34720.0,54.66,54.76,54.6,54.76,34720.0
2021-07-26 11:20:00,54.72,54.75,54.63,54.65,18340.0,54.72,54.75,54.63,54.65,18340.0
2021-07-26 11:30:00,54.65,54.76,54.64,54.76,23535.0,54.65,54.76,54.64,54.76,23535.0
2021-07-26 11:40:00,54.81,55.05,54.81,54.95,51295.0,54.81,55.05,54.81,54.95,51295.0
2021-07-26 11:50:00,54.92,54.97,54.81,54.97,31475.0,54.92,54.97,54.81,54.97,31475.0
2021-07-26 12:00:00,54.99,55.01,54.89,54.99,31375.0,54.99,55.01,54.89,54.99,31375.0
2021-07-26 12:10:00,54.97,54.98,54.91,54.91,18340.0,54.97,54.98,54.91,54.91,18340.0
2021-07-26 12:20:00,54.82,54.96,54.8,54.88,30540.0,54.82,54.96,54.8,54.88,30540.0
2021-07-26 12:30:00,54.87,54.87,54.65,54.71,47520.0,54.87,54.87,54.65,54.71,47520.0
2021-07-26 12:40:00,54.69,54.71,54.62,54.68,45735.0,54.69,54.71,54.62,54.68,45735.0
2021-07-26 12:50:00,54.68,54.7,54.63,54.67,13020.0,54.68,54.7,54.63,54.67,13020.0
2021-07-26 13:00:00,54.67,54.69,54.63,54.68,24105.0,54.67,54.69,54.63,54.68,24105.0
2021-07-26 13:10:00,54.69,54.75,54.65,54.74,29525.0,54.69,54.75,54.65,54.74,29525.0
2021-07-26 13:20:00,54.74,54.78,54.73,54.78,17650.0,54.74,54.78,54.73,54.78,17650.0
2021-07-26 13:30:00,54.78,54.78,54.72,54.76,24305.0,54.78,54.78,54.72,54.76,24305.0
2021-07-26 13:40:00,54.77,54.79,54.74,54.79,15185.0,54.77,54.79,54.74,54.79,15185.0
2021-07-26 13:50:00,54.77,54.82,54.71,54.77,44845.0,54.77,54.82,54.71,54.77,44845.0
2021-07-26 14:00:00,54.77,54.81,54.74,54.77,25935.0,54.77,54.81,54.74,54.77,25935.0
2021-07-26 14:10:00,54.81,54.81,54.63,54.7,42765.0,54.81,54.81,54.63,54.7,42765.0
2021-07-26 14:20:00,54.68,54.74,54.65,54.65,37385.0,54.68,54.74,54.65,54.65,37385.0
2021-07-26 14:30:00,54.68,54.69,54.58,54.61,42435.0,54.68,54.69,54.58,54.61,42435.0
2021-07-26 14:40:00,54.59,54.63,54.57,54.61,50080.0,54.59,54.63,54.57,54.61,50080.0
2021-07-26 14:50:00,54.63,54.63,54.5,54.53,47265.0,54.63,54.63,54.5,54.53,47265.0
2021-07-26 15:00:00,54.57,54.57,54.5,54.51,37045.0,54.57,54.57,54.5,54.51,37045.0
2021-07-26 15:10:00,54.55,54.57,54.51,54.52,32290.0,54.55,54.57,54.51,54.52,32290.0
2021-07-26 15:20:00,54.54,54.62,54.52,54.62,51275.0,54.54,54.62,54.52,54.62,51275.0
2021-07-26 15:30:00,54.62,54.64,54.56,54.61,64120.0,54.62,54.64,54.56,54.61,64120.0
2021-07-26 15:40:00,54.59,54.6,54.49,54.5,58905.0,54.59,54.6,54.49,54.5,58905.0
2021-07-26 15:50:00,54.51,54.55,54.43,54.48,207915.0,54.51,54.55,54.43,54.48,207915.0
2021-07-27 09:30:00,54.48,54.68,54.44,54.64,75090.0,54.48,54.68,54.44,54.64,75090.0
2021-07-27 09:40:00,54.54,54.68,54.5,54.55,23615.0,54.54,54.68,54.5,54.55,23615.0
2021-07-27 09:50:00,54.51,54.56,54.4,54.49,93515.0,54.51,54.56,54.4,54.49,93515.0
2021-07-27 10:00:00,54.5,54.66,54.46,54.49,74895.0,54.5,54.66,54.46,54.49,74895.0
2021-07-27 10:10:00,54.45,54.45,53.97,54.17,95340.0,54.45,54.45,53.97,54.17,95340.0
2021-07-27 10:20:00,54.18,54.34,54.09,54.3,57020.0,54.18,54.34,54.09,54.3,57020.0
2021-07-27 10:30:00,54.29,54.29,54.08,54.08,51085.0,54.29,54.29,54.08,54.08,51085.0
2021-07-27 10:40:00,54.0,54.0,53.8,53.88,51100.0,54.0,54.0,53.8,53.88,51100.0
2021-07-27 10:50:00,53.89,53.92,53.6,53.9,57940.0,53.89,53.92,53.6,53.9,57940.0
2021-07-27 11:00:00,53.9,54.01,53.88,53.91,41175.0,53.9,54.01,53.88,53.91,41175.0
2021-07-27 11:10:00,53.88,53.91,53.43,53.47,86315.0,53.88,53.91,53.43,53.47,86315.0
2021-07-27 11:20:00,53.44,53.64,53.43,53.63,67545.0,53.44,53.64,53.43,53.63,67545.0
2021-07-27 11:30:00,53.6,53.61,53.34,53.51,50610.0,53.6,53.61,53.34,53.51,50610.0
2021-07-27 11:40:00,53.6,53.78,53.45,53.75,28755.0,53.6,53.78,53.45,53.75,28755.0
2021-07-27 11:50:00,53.77,53.89,53.75,53.81,48460.0,53.77,53.89,53.75,53.81,48460.0
2021-07-27 12:00:00,53.77,53.77,53.62,53.77,27070.0,53.77,53.77,53.62,53.77,27070.0
2021-07-27 12:10:00,53.79,53.91,53.73,53.91,25885.0,53.79,53.91,53.73,53.91,25885.0
2021-07-27 12:20:00,53.92,53.93,53.87,53.92,27995.0,53.92,53.93,53.87,53.92,27995.0
2021-07-27 12:30:00,53.92,53.95,53.87,53.92,27870.0,53.92,53.95,53.87,53.92,27870.0
2021-07-27 12:40:00,53.96,53.98,53.91,53.91,14125.0,53.96,53.98,53.91,53.91,14125.0
2021-07-27 12:50:00,53.91,53.94,53.78,53.82,25225.0,53.91,53.94,53.78,53.82,25225.0
2021-07-27 13:00:00,53.8,53.84,53.74,53.79,22365.0,53.8,53.84,53.74,53.79,22365.0
2021-07-27 13:10:00,53.78,53.8,53.5,53.55,53965.0,53.78,53.8,53.5,53.55,53965.0
2021-07-27 13:20:00,53.52,53.53,53.41,53.46,56140.0,53.52,53.53,53.41,53.46,56140.0
2021-07-27 13:30:00,53.45,53.55,53.38,53.45,51630.0,53.45,53.55,53.38,53.45,51630.0
2021-07-27 13:40:00,53.47,53.52,53.42,53.5,30455.0,53.47,53.52,53.42,53.5,30455.0
2021-07-27 13:50:00,53.52,53.62,53.48,53.51,31000.0,53.52,53.62,53.48,53.51,31000.0
2021-07-27 14:00:00,53.52,53.68,53.5,53.67,28350.0,53.52,53.68,53.5,53.67,28350.0
2021-07-27 14:10:00,53.68,53.81,53.66,53.79,21005.0,53.68,53.81,53.66,53.79,21005.0
2021-07-27 14:20:00,53.81,53.89,53.76,53.83,37555.0,53.81,53.89,53.76,53.83,37555.0
2021-07-27 14:30:00,53.82,53.95,53.82,53.89,20095.0,53.82,53.95,53.82,53.89,20095.0
2021-07-27 14:40:00,53.91,54.01,53.9,54.0,26195.0,53.91,54.01,53.9,54.0,26195.0
2021-07-27 14:50:00,54.03,54.15,53.98,54.11,31560.0,54.03,54.15,53.98,54.11,31560.0
2021-07-27 15:00:00,54.15,54.17,54.05,54.17,34425.0,54.15,54.17,54.05,54.17,34425.0
2021-07-27 15:10:00,54.15,54.15,54.03,54.09,27445.0,54.15,54.15,54.03,54.09,27445.0
2021-07-27 15:20:00,54.08,54.15,54.07,54.09,50545.0,54.08,54.15,54.07,54.09,50545.0
2021-07-27 15:30:00,54.09,54.14,54.06,54.06,51550.0,54.09,54.14,54.06,54.06,51550.0
2021-07-27 15:40:00,54.06,54.25,54.03,54.24,163925.0,54.06,54.25,54.03,54.24,163925.0
2021-07-27 15:50:00,54.25,54.28,54.19,54.27,199235.0,54.25,54.28,54.19,54.27,199235.0
2021-07-28 09:30:00,54.4,54.76,54.14,54.17,97380.0,54.4,54.76,54.14,54.17,97380.0
2021-07-28 09:40:00,54.28,54.28,53.82,53.92,70790.0,54.28,54.28,53.82,53.92,70790.0
2021-07-28 09:50:00,54.02,54.1,53.96,54.0,68365.0,54.02,54.1,53.96,54.0,68365.0
2021-07-28 10:00:00,53.99,54.07,53.85,54.01,31225.0,53.99,54.07,53.85,54.01,31225.0
2021-07-28 10:10:00,53.98,54.44,53.98,54.44,51020.0,53.98,54.44,53.98,54.44,51020.0
2021-07-28 10:20:00,54.39,54.57,54.27,54.53,65900.0,54.39,54.57,54.27,54.53,65900.0
2021-07-28 10:30:00,54.49,54.53,54.28,54.28,37570.0,54.49,54.53,54.28,54.28,37570.0
2021-07-28 10:40:00,54.27,54.43,54.14,54.37,26700.0,54.27,54.43,54.14,54.37,26700.0
2021-07-28 10:50:00,54.43,54.58,54.42,54.57,36910.0,54.43,54.58,54.42,54.57,36910.0
2021-07-28 11:00:00,54.59,54.71,54.59,54.59,20005.0,54.59,54.71,54.59,54.59,20005.0
2021-07-28 11:10:00,54.58,54.62,54.45,54.57,28865.0,54.58,54.62,54.45,54.57,28865.0
2021-07-28 11:20:00,54.59,54.59,54.37,54.49,17450.0,54.59,54.59,54.37,54.49,17450.0
2021-07-28 11:30:00,54.48,54.58,54.4,54.51,18695.0,54.48,54.58,54.4,54.51,18695.0
2021-07-28 11:40:00,54.55,54.55,54.42,54.48,20015.0,54.55,54.55,54.42,54.48,20015.0
2021-07-28 11:50:00,54.51,54.61,54.46,54.61,14550.0,54.51,54.61,54.46,54.61,14550.0
2021-07-28 12:00:00,54.59,54.67,54.58,54.67,23925.0,54.59,54.67,54.58,54.67,23925.0
2021-07-28 12:10:00,54.68,54.68,54.54,54.59,65640.0,54.68,54.68,54.54,54.59,65640.0
2021-07-28 12:20:00,54.57,54.67,54.57,54.63,37120.0,54.57,54.67,54.57,54.63,37120.0
2021-07-28 12:30:00,54.63,54.67,54.55,54.62,108550.0,54.63,54.67,54.55,54.62,108550.0
2021-07-28 12:40:00,54.67,54.67,54.51,54.53,34505.0,54.67,54.67,54.51,54.53,34505.0
2021-07-28 12:50:00,54.5,54.5,54.41,54.44,45745.0,54.5,54.5,54.41,54.44,45745.0
2021-07-28 13:00:00,54.44,54.46,54.3,54.31,31485.0,54.44,54.46,54.3,54.31,31485.0
2021-07-28 13:10:00,54.32,54.35,54.15,54.15,26725.0,54.32,54.35,54.15,54.15,26725.0
2021-07-28 13:20:00,54.15,54.22,54.14,54.22,22535.0,54.15,54.22,54.14,54.22,22535.0
2021-07-28 13:30:00,54.21,54.21,54.15,54.17,25150.0,54.21,54.21,54.15,54.17,25150.0
2021-07-28 13:40:00,54.18,54.3,54.18,54.3,30820.0,54.18,54.3,54.18,54.3,30820.0
2021-07-28 13:50:00,54.26,54.26,54.18,54.2,29250.0,54.26,54.26,54.18,54.2,29250.0
2021-07-28 14:00:00,54.16,54.4,54.07,54.23,26785.0,54.16,54.4,54.07,54.23,26785.0
2021-07-28 14:10:00,54.27,54.4,54.27,54.39,24670.0,54.27,54.4,54.27,54.39,24670.0
2021-07-28 14:20:00,54.32,54.35,54.27,54.29,22435.0,54.32,54.35,54.27,54.29,22435.0
2021-07-28 14:30:00,54.26,54.33,54.23,54.32,28630.0,54.26,54.33,54.23,54.32,28630.0
2021-07-28 14:40:00,54.3,54.46,54.3,54.41,56325.0,54.3,54.46,54.3,54.41,56325.0
2021-07-28 14:50:00,54.42,54.46,54.35,54.4,38610.0,54.42,54.46,54.35,54.4,38610.0
2021-07-28 15:00:00,54.43,54.43,54.28,54.32,42125.0,54.43,54.43,54.28,54.32,42125.0
2021-07-28 15:10:00,54.32,54.44,54.32,54.39,52085.0,54.32,54.44,54.32,54.39,52085.0
2021-07-28 15:20:00,54.34,54.42,54.32,54.39,50570.0,54.34,54.42,54.32,54.39,50570.0
2021-07-28 15:30:00,54.4,54.43,54.36,54.39,95890.0,54.4,54.43,54.36,54.39,95890.0
2021-07-28 15:40:00,54.37,54.44,54.37,54.41,135335.0,54.37,54.44,54.37,54.41,135335.0
2021-07-28 15:50:00,54.42,54.43,54.31,54.33,275715.0,54.42,54.43,54.31,54.33,275715.0
2021-07-29 09:30:00,54.46,54.84,54.43,54.81,175200.0,54.46,54.84,54.43,54.81,175200.0
2021-07-29 09:40:00,54.84,55.14,54.69,55.06,118955.0,54.84,55.14,54.69,55.06,118955.0
2021-07-29 09:50:00,55.12,55.34,55.06,55.28,56135.0,55.12,55.34,55.06,55.28,56135.0
2021-07-29 10:00:00,55.28,55.32,55.15,55.19,84995.0,55.28,55.32,55.15,55.19,84995.0
2021-07-29 10:10:00,55.15,55.29,54.79,54.8,103635.0,55.15,55.29,54.79,54.8,103635.0
2021-07-29 10:20:00,54.82,54.86,54.69,54.83,90505.0,54.82,54.86,54.69,54.83,90505.0
2021-07-29 10:30:00,54.85,54.97,54.7,54.97,101505.0,54.85,54.97,54.7,54.97,101505.0
2021-07-29 10:40:00,54.92,54.99,54.76,54.84,49145.0,54.92,54.99,54.76,54.84,49145.0
2021-07-29 10:50:00,54.81,54.88,54.79,54.81,112910.0,54.81,54.88,54.79,54.81,112910.0
2021-07-29 11:00:00,54.81,54.88,54.75,54.79,88220.0,54.81,54.88,54.75,54.79,88220.0
2021-07-29 11:10:00,54.81,54.82,54.46,54.68,151355.0,54.81,54.82,54.46,54.68,151355.0
2021-07-29 11:20:00,54.74,54.85,54.72,54.75,46205.0,54.74,54.85,54.72,54.75,46205.0
2021-07-29 11:30:00,54.73,54.77,54.62,54.65,19275.0,54.73,54.77,54.62,54.65,19275.0
2021-07-29 11:40:00,54.64,54.71,54.59,54.71,54075.0,54.64,54.71,54.59,54.71,54075.0
2021-07-29 11:50:00,54.71,54.78,54.59,54.69,54445.0,54.71,54.78,54.59,54.69,54445.0
2021-07-29 12:00:00,54.72,54.76,54.51,54.62,165000.0,54.72,54.76,54.51,54.62,165000.0
2021-07-29 12:10:00,54.64,54.84,54.61,54.74,47540.0,54.64,54.84,54.61,54.74,47540.0
2021-07-29 12:20:00,54.74,54.77,54.62,54.62,35080.0,54.74,54.77,54.62,54.62,35080.0
2021-07-29 12:30:00,54.63,54.66,54.55,54.59,37030.0,54.63,54.66,54.55,54.59,37030.0
2021-07-29 12:40:00,54.61,54.62,54.46,54.62,69450.0,54.61,54.62,54.46,54.62,69450.0
2021-07-29 12:50:00,54.61,54.64,54.47,54.58,27160.0,54.61,54.64,54.47,54.58,27160.0
2021-07-29 13:00:00,54.57,54.64,54.55,54.55,47295.0,54.57,54.64,54.55,54.55,47295.0
2021-07-29 13:10:00,54.59,54.62,54.51,54.55,36470.0,54.59,54.62,54.51,54.55,36470.0
2021-07-29 13:20:00,54.55,54.72,54.51,54.71,80725.0,54.55,54.72,54.51,54.71,80725.0
2021-07-29 13:30:00,54.7,54.73,54.59,54.65,43875.0,54.7,54.73,54.59,54.65,43875.0
2021-07-29 13:40:00,54.65,54.7,54.61,54.69,32180.0,54.65,54.7,54.61,54.69,32180.0
2021-07-29 13:50:00,54.66,54.68,54.54,54.58,68125.0,54.66,54.68,54.54,54.58,68125.0
2021-07-29 14:00:00,54.55,54.74,54.54,54.74,44445.0,54.55,54.74,54.54,54.74,44445.0
2021-07-29 14:10:00,54.72,54.85,54.7,54.84,62775.0,54.72,54.85,54.7,54.84,62775.0
2021-07-29 14:20:00,54.87,54.93,54.77,54.8,63210.0,54.87,54.93,54.77,54.8,63210.0
2021-07-29 14:30:00,54.8,54.85,54.64,54.64,44475.0,54.8,54.85,54.64,54.64,44475.0
2021-07-29 14:40:00,54.64,54.8,54.61,54.78,76685.0,54.64,54.8,54.61,54.78,76685.0
2021-07-29 14:50:00,54.78,54.8,54.68,54.74,37140.0,54.78,54.8,54.68,54.74,37140.0
2021-07-29 15:00:00,54.74,54.87,54.74,54.87,34145.0,54.74,54.87,54.74,54.87,34145.0
2021-07-29 15:10:00,54.88,54.9,54.79,54.79,54005.0,54.88,54.9,54.79,54.79,54005.0
2021-07-29 15:20:00,54.81,54.81,54.65,54.65,69975.0,54.81,54.81,54.65,54.65,69975.0
2021-07-29 15:30:00,54.65,54.8,54.64,54.78,84230.0,54.65,54.8,54.64,54.78,84230.0
2021-07-29 15:40:00,54.78,54.78,54.7,54.7,95260.0,54.78,54.78,54.7,54.7,95260.0
2021-07-29 15:50:00,54.69,54.84,54.68,54.83,237745.0,54.69,54.84,54.68,54.83,237745.0
2021-07-30 09:30:00,54.2,54.3,50.0,52.02,894280.0,54.2,54.3,50.0,52.02,894280.0
2021-07-30 09:40:00,52.02,52.26,51.23,51.46,402240.0,52.02,52.26,51.23,51.46,402240.0
2021-07-30 09:50:00,51.51,52.86,51.5,52.72,633690.0,51.51,52.86,51.5,52.72,633690.0
2021-07-30 10:00:00,52.7,53.66,52.7,53.51,414955.0,52.7,53.66,52.7,53.51,414955.0
2021-07-30 10:10:00,53.5,53.5,52.97,53.0,167705.0,53.5,53.5,52.97,53.0,167705.0
2021-07-30 10:20:00,53.02,53.14,52.46,52.63,124910.0,53.02,53.14,52.46,52.63,124910.0
2021-07-30 10:30:00,52.67,52.74,52.32,52.52,180900.0,52.67,52.74,52.32,52.52,180900.0
2021-07-30 10:40:00,52.53,52.95,52.47,52.95,120905.0,52.53,52.95,52.47,52.95,120905.0
2021-07-30 10:50:00,52.92,53.37,52.88,53.12,93805.0,52.92,53.37,52.88,53.12,93805.0
2021-07-30 11:00:00,53.13,53.43,53.03,53.17,88715.0,53.13,53.43,53.03,53.17,88715.0
2021-07-30 11:10:00,53.13,53.18,52.91,52.99,95955.0,53.13,53.18,52.91,52.99,95955.0
2021-07-30 11:20:00,53.01,53.18,52.93,53.11,51230.0,53.01,53.18,52.93,53.11,51230.0
2021-07-30 11:30:00,53.1,53.45,53.1,53.29,95695.0,53.1,53.45,53.1,53.29,95695.0
2021-07-30 11:40:00,53.25,53.5,53.25,53.42,97450.0,53.25,53.5,53.25,53.42,97450.0
2021-07-30 11:50:00,53.41,53.8,53.41,53.78,79140.0,53.41,53.8,53.41,53.78,79140.0
2021-07-30 12:00:00,53.77,54.11,53.76,54.04,123525.0,53.77,54.11,53.76,54.04,123525.0
2021-07-30 12:10:00,54.06,54.06,53.85,53.9,44430.0,54.06,54.06,53.85,53.9,44430.0
2021-07-30 12:20:00,53.91,53.94,53.75,53.76,38445.0,53.91,53.94,53.75,53.76,38445.0
2021-07-30 12:30:00,53.76,54.04,53.75,54.01,38170.0,53.76,54.04,53.75,54.01,38170.0
2021-07-30 12:40:00,53.98,54.1,53.96,54.02,79940.0,53.98,54.1,53.96,54.02,79940.0
2021-07-30 12:50:00,54.0,54.06,53.81,53.81,52960.0,54.0,54.06,53.81,53.81,52960.0
2021-07-30 13:00:00,53.86,54.05,53.79,54.03,60300.0,53.86,54.05,53.79,54.03,60300.0
2021-07-30 13:10:00,54.06,54.13,53.92,53.93,29795.0,54.06,54.13,53.92,53.93,29795.0
2021-07-30 13:20:00,53.92,54.01,53.86,53.98,43850.0,53.92,54.01,53.86,53.98,43850.0
2021-07-30 13:30:00,53.97,54.22,53.91,54.21,50715.0,53.97,54.22,53.91,54.21,50715.0
2021-07-30 13:40:00,54.19,54.34,54.14,54.31,66165.0,54.19,54.34,54.14,54.31,66165.0
2021-07-30 13:50:00,54.32,54.41,54.28,54.38,52075.0,54.32,54.41,54.28,54.38,52075.0
2021-07-30 14:00:00,54.37,54.39,54.17,54.26,55215.0,54.37,54.39,54.17,54.26,55215.0
2021-07-30 14:10:00,54.29,54.37,54.16,54.37,46685.0,54.29,54.37,54.16,54.37,46685.0
2021-07-30 14:20:00,54.34,54.43,54.3,54.35,48845.0,54.34,54.43,54.3,54.35,48845.0
2021-07-30 14:30:00,54.32,54.41,54.28,54.33,38130.0,54.32,54.41,54.28,54.33,38130.0
2021-07-30 14:40:00,54.34,54.53,54.32,54.49,73035.0,54.34,54.53,54.32,54.49,73035.0
2021-07-30 14:50:00,54.49,54.58,54.47,54.49,65250.0,54.49,54.58,54.47,54.49,65250.0
2021-07-30 15:00:00,54.49,54.65,54.49,54.59,89955.0,54.49,54.65,54.49,54.59,89955.0
2021-07-30 15:10:00,54.6,54.74,54.59,54.74,115785.0,54.6,54.74,54.59,54.74,115785.0
2021-07-30 15:20:00,54.73,54.76,54.43,54.47,118030.0,54.73,54.76,54.43,54.47,118030.0
2021-07-30 15:30:00,54.5,54.69,54.5,54.66,90280.0,54.5,54.69,54.5,54.66,90280.0
2021-07-30 15:40:00,54.66,54.67,54.46,54.48,140455.0,54.66,54.67,54.46,54.48,140455.0
2021-07-30 15:50:00,54.35,54.63,54.34,54.46,519335.0,54.35,54.63,54.34,54.46,519335.0
2021-08-02 09:30:00,54.9,54.94,54.14,54.36,293045.0,54.9,54.94,54.14,54.36,293045.0
2021-08-02 09:40:00,54.3,54.38,54.06,54.18,89105.0,54.3,54.38,54.06,54.18,89105.0
2021-08-02 09:50:00,54.17,54.29,54.04,54.23,113895.0,54.17,54.29,54.04,54.23,113895.0
2021-08-02 10:00:00,54.26,54.47,54.03,54.47,153755.0,54.26,54.47,54.03,54.47,153755.0
2021-08-02 10:10:00,54.48,54.59,54.42,54.49,90600.0,54.48,54.59,54.42,54.49,90600.0
2021-08-02 10:20:00,54.51,54.57,54.38,54.4,47880.0,54.51,54.57,54.38,54.4,47880.0
2021-08-02 10:30:00,54.38,54.68,54.38,54.68,68755.0,54.38,54.68,54.38,54.68,68755.0
2021-08-02 10:40:00,54.68,55.4,54.64,55.4,569245.0,54.68,55.4,54.64,55.4,569245.0
2021-08-02 10:50:00,55.41,55.96,55.41,55.92,342980.0,55.41,55.96,55.41,55.92,342980.0
2021-08-02 11:00:00,55.9,57.45,55.9,57.45,630935.0,55.9,57.45,55.9,57.45,630935.0
2021-08-02 11:10:00,57.46,57.71,56.64,56.64,431265.0,57.46,57.71,56.64,56.64,431265.0
2021-08-02 11:20:00,56.63,56.78,56.4,56.57,580510.0,56.63,56.78,56.4,56.57,580510.0
2021-08-02 11:30:00,56.57,57.37,56.53,57.05,251810.0,56.57,57.37,56.53,57.05,251810.0
2021-08-02 11:40:00,57.02,57.12,56.76,56.96,210870.0,57.02,57.12,56.76,56.96,210870.0
2021-08-02 11:50:00,56.97,57.1,56.83,57.02,142485.0,56.97,57.1,56.83,57.02,142485.0
2021-08-02 12:00:00,57.04,57.18,56.82,56.84,112455.0,57.04,57.18,56.82,56.84,112455.0
2021-08-02 12:10:00,56.84,57.29,56.84,57.29,151745.0,56.84,57.29,56.84,57.29,151745.0
2021-08-02 12:20:00,57.3,57.59,57.27,57.41,212060.0,57.3,57.59,57.27,57.41,212060.0
2021-08-02 12:30:00,57.41,57.41,57.02,57.18,161670.0,57.41,57.41,57.02,57.18,161670.0
2021-08-02 12:40:00,57.19,57.23,56.97,57.1,72490.0,57.19,57.23,56.97,57.1,72490.0
2021-08-02 12:50:00,57.11,57.34,57.11,57.32,68240.0,57.11,57.34,57.11,57.32,68240.0
2021-08-02 13:00:00,57.34,57.5,57.27,57.5,130930.0,57.34,57.5,57.27,57.5,130930.0
2021-08-02 13:10:00,57.45,57.5,57.25,57.32,79765.0,57.45,57.5,57.25,57.32,79765.0
2021-08-02 13:20:00,57.32,57.37,57.2,57.22,43960.0,57.32,57.37,57.2,57.22,43960.0
2021-08-02 13:30:00,57.21,57.32,57.13,57.21,86680.0,57.21,57.32,57.13,57.21,86680.0
2021-08-02 13:40:00,57.22,57.35,57.22,57.35,72590.0,57.22,57.35,57.22,57.35,72590.0
2021-08-02 13:50:00,57.32,57.32,57.16,57.25,70325.0,57.32,57.32,57.16,57.25,70325.0
2021-08-02 14:00:00,57.24,57.35,57.2,57.26,99455.0,57.24,57.35,57.2,57.26,99455.0
2021-08-02 14:10:00,57.25,57.32,57.16,57.2,74500.0,57.25,57.32,57.16,57.2,74500.0
2021-08-02 14:20:00,57.2,57.2,57.05,57.18,94765.0,57.2,57.2,57.05,57.18,94765.0
2021-08-02 14:30:00,57.21,57.31,57.14,57.21,91365.0,57.21,57.31,57.14,57.21,91365.0
2021-08-02 14:40:00,57.24,57.3,57.2,57.28,45460.0,57.24,57.3,57.2,57.28,45460.0
2021-08-02 14:50:00,57.27,57.36,57.27,57.29,75810.0,57.27,57.36,57.27,57.29,75810.0
2021-08-02 15:00:00,57.3,57.49,57.3,57.38,91580.0,57.3,57.49,57.3,57.38,91580.0
2021-08-02 15:10:00,57.38,57.4,57.23,57.23,79820.0,57.38,57.4,57.23,57.23,79820.0
2021-08-02 15:20:00,57.24,57.3,57.08,57.1,89995.0,57.24,57.3,57.08,57.1,89995.0
2021-08-02 15:30:00,57.08,57.13,56.97,56.97,96265.0,57.08,57.13,56.97,56.97,96265.0
2021-08-02 15:40:00,56.95,57.02,56.85,56.87,147345.0,56.95,57.02,56.85,56.87,147345.0
2021-08-02 15:50:00,56.87,56.98,56.84,56.92,423735.0,56.87,56.98,56.84,56.92,423735.0
2021-08-03 09:30:00,56.91,57.98,56.91,57.9,251080.0,56.91,57.98,56.91,57.9,251080.0
2021-08-03 09:40:00,57.89,58.41,57.86,58.16,150970.0,57.89,58.41,57.86,58.16,150970.0
2021-08-03 09:50:00,58.04,58.07,57.54,57.57,173170.0,58.04,58.07,57.54,57.57,173170.0
2021-08-03 10:00:00,57.53,57.65,57.13,57.15,82765.0,57.53,57.65,57.13,57.15,82765.0
2021-08-03 10:10:00,57.2,57.52,57.12,57.52,207785.0,57.2,57.52,57.12,57.52,207785.0
2021-08-03 10:20:00,57.54,57.85,57.52,57.56,177535.0,57.54,57.85,57.52,57.56,177535.0
2021-08-03 10:30:00,57.6,57.6,57.2,57.46,207990.0,57.6,57.6,57.2,57.46,207990.0
2021-08-03 10:40:00,57.46,57.74,57.46,57.74,265315.0,57.46,57.74,57.46,57.74,265315.0
2021-08-03 10:50:00,57.77,57.92,57.66,57.81,253990.0,57.77,57.92,57.66,57.81,253990.0
2021-08-03 11:00:00,57.81,58.07,57.73,57.76,105250.0,57.81,58.07,57.73,57.76,105250.0
2021-08-03 11:10:00,57.7,57.93,57.67,57.73,98885.0,57.7,57.93,57.67,57.73,98885.0
2021-08-03 11:20:00,57.72,57.85,57.55,57.85,97105.0,57.72,57.85,57.55,57.85,97105.0
2021-08-03 11:30:00,57.86,58.12,57.81,57.95,55885.0,57.86,58.12,57.81,57.95,55885.0
2021-08-03 11:40:00,58.0,58.47,58.0,58.44,77405.0,58.0,58.47,58.0,58.44,77405.0
2021-08-03 11:50:00,58.43,58.5,58.33,58.45,52520.0,58.43,58.5,58.33,58.45,52520.0
2021-08-03 12:00:00,58.49,58.61,58.47,58.59,51070.0,58.49,58.61,58.47,58.59,51070.0
2021-08-03 12:10:00,58.54,58.66,58.45,58.48,75655.0,58.54,58.66,58.45,58.48,75655.0
2021-08-03 12:20:00,58.5,58.59,58.36,58.42,38830.0,58.5,58.59,58.36,58.42,38830.0
2021-08-03 12:30:00,58.43,58.69,58.4,58.6,115790.0,58.43,58.69,58.4,58.6,115790.0
2021-08-03 12:40:00,58.61,58.73,58.6,58.68,60630.0,58.61,58.73,58.6,58.68,60630.0
2021-08-03 12:50:00,58.69,58.78,58.64,58.7,45935.0,58.69,58.78,58.64,58.7,45935.0
2021-08-03 13:00:00,58.76,58.83,58.7,58.8,45045.0,58.76,58.83,58.7,58.8,45045.0
2021-08-03 13:10:00,58.83,58.96,58.8,58.89,131880.0,58.83,58.96,58.8,58.89,131880.0
2021-08-03 13:20:00,58.85,59.0,58.82,58.95,69460.0,58.85,59.0,58.82,58.95,69460.0
2021-08-03 13:30:00,58.96,59.08,58.96,59.05,89480.0,58.96,59.08,58.96,59.05,89480.0
2021-08-03 13:40:00,59.05,59.27,59.05,59.25,147025.0,59.05,59.27,59.05,59.25,147025.0
2021-08-03 13:50:00,59.28,59.31,59.12,59.13,113860.0,59.28,59.31,59.12,59.13,113860.0
2021-08-03 14:00:00,59.13,59.13,58.92,58.96,114635.0,59.13,59.13,58.92,58.96,114635.0
2021-08-03 14:10:00,58.97,59.15,58.95,59.03,93935.0,58.97,59.15,58.95,59.03,93935.0
2021-08-03 14:20:00,59.02,59.03,58.94,58.96,44415.0,59.02,59.03,58.94,58.96,44415.0
2021-08-03 14:30:00,58.96,59.1,58.95,59.08,67075.0,58.96,59.1,58.95,59.08,67075.0
2021-08-03 14:40:00,59.05,59.13,58.95,59.11,127170.0,59.05,59.13,58.95,59.11,127170.0
2021-08-03 14:50:00,59.13,59.19,58.97,59.19,58740.0,59.13,59.19,58.97,59.19,58740.0
2021-08-03 15:00:00,59.2,59.28,59.2,59.24,82730.0,59.2,59.28,59.2,59.24,82730.0
2021-08-03 15:10:00,59.26,59.4,59.2,59.36,57230.0,59.26,59.4,59.2,59.36,57230.0
2021-08-03 15:20:00,59.37,59.48,59.31,59.46,71630.0,59.37,59.48,59.31,59.46,71630.0
2021-08-03 15:30:00,59.45,59.56,59.43,59.46,110300.0,59.45,59.56,59.43,59.46,110300.0
2021-08-03 15:40:00,59.45,59.49,59.37,59.48,133650.0,59.45,59.49,59.37,59.48,133650.0
2021-08-03 15:50:00,59.5,59.6,59.46,59.55,342795.0,59.5,59.6,59.46,59.55,342795.0
2021-08-04 09:30:00,59.47,59.51,58.7,58.73,263520.0,59.47,59.51,58.7,58.73,263520.0
2021-08-04 09:40:00,58.78,59.46,58.69,59.43,91005.0,58.78,59.46,58.69,59.43,91005.0
2021-08-04 09:50:00,59.4,59.63,59.3,59.48,146855.0,59.4,59.63,59.3,59.48,146855.0
2021-08-04 10:00:00,59.55,59.86,59.49,59.58,58495.0,59.55,59.86,59.49,59.58,58495.0
2021-08-04 10:10:00,59.63,59.79,59.48,59.72,55060.0,59.63,59.79,59.48,59.72,55060.0
2021-08-04 10:20:00,59.72,59.84,59.55,59.64,53825.0,59.72,59.84,59.55,59.64,53825.0
2021-08-04 10:30:00,59.64,59.92,59.57,59.85,74065.0,59.64,59.92,59.57,59.85,74065.0
2021-08-04 10:40:00,59.85,60.36,59.82,60.19,181990.0,59.85,60.36,59.82,60.19,181990.0
2021-08-04 10:50:00,60.21,60.24,60.05,60.13,77950.0,60.21,60.24,60.05,60.13,77950.0
2021-08-04 11:00:00,60.15,60.29,60.06,60.19,94565.0,60.15,60.29,60.06,60.19,94565.0
2021-08-04 11:10:00,60.2,60.24,60.09,60.18,45185.0,60.2,60.24,60.09,60.18,45185.0
2021-08-04 11:20:00,60.14,60.14,59.95,60.07,54170.0,60.14,60.14,59.95,60.07,54170.0
2021-08-04 11:30:00,60.1,60.2,60.02,60.04,45950.0,60.1,60.2,60.02,60.04,45950.0
2021-08-04 11:40:00,60.03,60.2,59.99,60.2,57900.0,60.03,60.2,59.99,60.2,57900.0
2021-08-04 11:50:00,60.19,60.36,60.19,60.35,81935.0,60.19,60.36,60.19,60.35,81935.0
2021-08-04 12:00:00,60.33,60.57,60.24,60.53,139080.0,60.33,60.57,60.24,60.53,139080.0
2021-08-04 12:10:00,60.52,60.57,60.4,60.56,103705.0,60.52,60.57,60.4,60.56,103705.0
2021-08-04 12:20:00,60.58,60.63,60.52,60.62,68150.0,60.58,60.63,60.52,60.62,68150.0
2021-08-04 12:30:00,60.63,60.74,60.53,60.55,87755.0,60.63,60.74,60.53,60.55,87755.0
2021-08-04 12:40:00,60.53,60.56,60.45,60.47,43125.0,60.53,60.56,60.45,60.47,43125.0
2021-08-04 12:50:00,60.5,60.69,60.5,60.67,24560.0,60.5,60.69,60.5,60.67,24560.0
2021-08-04 13:00:00,60.66,60.71,60.59,60.64,31680.0,60.66,60.71,60.59,60.64,31680.0
2021-08-04 13:10:00,60.65,60.71,60.6,60.69,60855.0,60.65,60.71,60.6,60.69,60855.0
2021-08-04 13:20:00,60.7,60.73,60.55,60.58,55285.0,60.7,60.73,60.55,60.58,55285.0
2021-08-04 13:30:00,60.6,60.68,60.56,60.61,59320.0,60.6,60.68,60.56,60.61,59320.0
2021-08-04 13:40:00,60.62,60.68,60.56,60.64,78810.0,60.62,60.68,60.56,60.64,78810.0
2021-08-04 13:50:00,60.67,60.72,60.57,60.62,40145.0,60.67,60.72,60.57,60.62,40145.0
2021-08-04 14:00:00,60.64,60.86,60.62,60.79,130735.0,60.64,60.86,60.62,60.79,130735.0
2021-08-04 14:10:00,60.79,60.96,60.79,60.95,79220.0,60.79,60.96,60.79,60.95,79220.0
2021-08-04 14:20:00,60.94,61.05,60.93,61.04,70035.0,60.94,61.05,60.93,61.04,70035.0
2021-08-04 14:30:00,61.01,61.12,60.94,61.09,44220.0,61.01,61.12,60.94,61.09,44220.0
2021-08-04 14:40:00,61.08,61.08,61.01,61.06,43415.0,61.08,61.08,61.01,61.06,43415.0
2021-08-04 14:50:00,61.04,61.07,60.99,61.03,46525.0,61.04,61.07,60.99,61.03,46525.0
2021-08-04 15:00:00,61.03,61.05,60.93,60.93,49585.0,61.03,61.05,60.93,60.93,49585.0
2021-08-04 15:10:00,60.95,60.95,60.81,60.82,64525.0,60.95,60.95,60.81,60.82,64525.0
2021-08-04 15:20:00,60.8,60.8,60.7,60.71,73045.0,60.8,60.8,60.7,60.71,73045.0
2021-08-04 15:30:00,60.71,60.81,60.7,60.76,88575.0,60.71,60.81,60.7,60.76,88575.0
2021-08-04 15:40:00,60.78,60.84,60.72,60.72,90290.0,60.78,60.84,60.72,60.72,90290.0
2021-08-04 15:50:00,60.75,60.89,60.74,60.8,304865.0,60.75,60.89,60.74,60.8,304865.0
2021-08-05 09:30:00,60.91,61.2,60.51,61.14,200805.0,60.91,61.2,60.51,61.14,200805.0
2021-08-05 09:40:00,61.1,61.14,60.84,61.11,81905.0,61.1,61.14,60.84,61.11,81905.0
2021-08-05 09:50:00,61.16,61.3,61.05,61.18,77375.0,61.16,61.3,61.05,61.18,77375.0
2021-08-05 10:00:00,61.19,61.24,60.96,61.09,88050.0,61.19,61.24,60.96,61.09,88050.0
2021-08-05 10:10:00,61.12,61.12,60.6,60.76,156665.0,61.12,61.12,60.6,60.76,156665.0
2021-08-05 10:20:00,60.72,60.72,60.18,60.24,202425.0,60.72,60.72,60.18,60.24,202425.0
2021-08-05 10:30:00,60.31,60.42,59.78,59.8,112975.0,60.31,60.42,59.78,59.8,112975.0
2021-08-05 10:40:00,59.8,60.06,59.7,59.87,105225.0,59.8,60.06,59.7,59.87,105225.0
2021-08-05 10:50:00,59.86,59.97,59.75,59.92,71590.0,59.86,59.97,59.75,59.92,71590.0
2021-08-05 11:00:00,59.92,60.1,59.8,59.8,101070.0,59.92,60.1,59.8,59.8,101070.0
2021-08-05 11:10:00,59.8,59.88,59.65,59.83,78370.0,59.8,59.88,59.65,59.83,78370.0
2021-08-05 11:20:00,59.79,59.9,59.76,59.88,104940.0,59.79,59.9,59.76,59.88,104940.0
2021-08-05 11:30:00,59.89,60.1,59.86,60.06,73455.0,59.89,60.1,59.86,60.06,73455.0
2021-08-05 11:40:00,60.03,60.11,59.95,59.98,62125.0,60.03,60.11,59.95,59.98,62125.0
2021-08-05 11:50:00,59.99,60.16,59.99,60.13,60480.0,59.99,60.16,59.99,60.13,60480.0
2021-08-05 12:00:00,60.13,60.13,59.93,60.07,58135.0,60.13,60.13,59.93,60.07,58135.0
2021-08-05 12:10:00,60.12,60.39,60.09,60.39,51495.0,60.12,60.39,60.09,60.39,51495.0
2021-08-05 12:20:00,60.36,60.44,60.3,60.42,38370.0,60.36,60.44,60.3,60.42,38370.0
2021-08-05 12:30:00,60.42,60.49,60.37,60.42,37240.0,60.42,60.49,60.37,60.42,37240.0
2021-08-05 12:40:00,60.38,60.45,60.29,60.29,51935.0,60.38,60.45,60.29,60.29,51935.0
2021-08-05 12:50:00,60.31,60.34,60.15,60.19,48385.0,60.31,60.34,60.15,60.19,48385.0
2021-08-05 13:00:00,60.17,60.19,60.04,60.18,28910.0,60.17,60.19,60.04,60.18,28910.0
2021-08-05 13:10:00,60.19,60.21,60.1,60.11,34305.0,60.19,60.21,60.1,60.11,34305.0
2021-08-05 13:20:00,60.12,60.27,60.06,60.27,39740.0,60.12,60.27,60.06,60.27,39740.0
2021-08-05 13:30:00,60.25,60.33,60.2,60.22,41015.0,60.25,60.33,60.2,60.22,41015.0
2021-08-05 13:40:00,60.2,60.32,60.18,60.32,41870.0,60.2,60.32,60.18,60.32,41870.0
2021-08-05 13:50:00,60.3,60.53,60.22,60.45,51985.0,60.3,60.53,60.22,60.45,51985.0
2021-08-05 14:00:00,60.44,60.56,60.42,60.49,45010.0,60.44,60.56,60.42,60.49,45010.0
2021-08-05 14:10:00,60.51,60.54,60.4,60.5,49030.0,60.51,60.54,60.4,60.5,49030.0
2021-08-05 14:20:00,60.44,60.49,60.37,60.42,92195.0,60.44,60.49,60.37,60.42,92195.0
2021-08-05 14:30:00,60.41,60.43,60.22,60.25,82335.0,60.41,60.43,60.22,60.25,82335.0
2021-08-05 14:40:00,60.21,60.31,60.13,60.2,76340.0,60.21,60.31,60.13,60.2,76340.0
2021-08-05 14:50:00,60.19,60.23,60.14,60.16,71635.0,60.19,60.23,60.14,60.16,71635.0
2021-08-05 15:00:00,60.13,60.26,60.13,60.22,112150.0,60.13,60.26,60.13,60.22,112150.0
2021-08-05 15:10:00,60.22,60.22,60.09,60.13,134465.0,60.22,60.22,60.09,60.13,134465.0
2021-08-05 15:20:00,60.14,60.2,60.11,60.13,114190.0,60.14,60.2,60.11,60.13,114190.0
2021-08-05 15:30:00,60.12,60.12,60.0,60.05,223615.0,60.12,60.12,60.0,60.05,223615.0
2021-08-05 15:40:00,60.06,60.06,59.97,59.97,133300.0,60.06,60.06,59.97,59.97,133300.0
2021-08-05 15:50:00,59.98,60.09,59.96,60.01,601230.0,59.98,60.09,59.96,60.01,601230.0
2021-08-06 09:30:00,59.71,59.99,59.23,59.91,187235.0,59.71,59.99,59.23,59.91,187235.0
2021-08-06 09:40:00,59.85,59.88,59.5,59.77,81225.0,59.85,59.88,59.5,59.77,81225.0
2021-08-06 09:50:00,59.68,59.74,59.41,59.54,49270.0,59.68,59.74,59.41,59.54,49270.0
2021-08-06 10:00:00,59.53,59.55,59.2,59.4,84755.0,59.53,59.55,59.2,59.4,84755.0
2021-08-06 10:10:00,59.41,59.48,59.32,59.39,46275.0,59.41,59.48,59.32,59.39,46275.0
2021-08-06 10:20:00,59.28,59.61,59.26,59.61,21340.0,59.28,59.61,59.26,59.61,21340.0
2021-08-06 10:30:00,59.62,59.85,59.62,59.84,39150.0,59.62,59.85,59.62,59.84,39150.0
2021-08-06 10:40:00,59.86,59.93,59.82,59.9,56615.0,59.86,59.93,59.82,59.9,56615.0
2021-08-06 10:50:00,59.88,59.92,59.76,59.92,66090.0,59.88,59.92,59.76,59.92,66090.0
2021-08-06 11:00:00,59.92,60.17,59.86,60.07,41460.0,59.92,60.17,59.86,60.07,41460.0
2021-08-06 11:10:00,60.08,60.46,60.07,60.35,65720.0,60.08,60.46,60.07,60.35,65720.0
2021-08-06 11:20:00,60.39,60.48,60.21,60.41,40415.0,60.39,60.48,60.21,60.41,40415.0
2021-08-06 11:30:00,60.45,60.53,60.4,60.53,33865.0,60.45,60.53,60.4,60.53,33865.0
2021-08-06 11:40:00,60.5,60.66,60.46,60.66,23800.0,60.5,60.66,60.46,60.66,23800.0
2021-08-06 11:50:00,60.67,60.67,60.4,60.5,24660.0,60.67,60.67,60.4,60.5,24660.0
2021-08-06 12:00:00,60.53,60.68,60.5,60.5,44840.0,60.53,60.68,60.5,60.5,44840.0
2021-08-06 12:10:00,60.51,60.56,60.46,60.54,22880.0,60.51,60.56,60.46,60.54,22880.0
2021-08-06 12:20:00,60.58,60.66,60.53,60.59,24120.0,60.58,60.66,60.53,60.59,24120.0
2021-08-06 12:30:00,60.56,60.56,60.4,60.4,41680.0,60.56,60.56,60.4,60.4,41680.0
2021-08-06 12:40:00,60.41,60.44,60.24,60.3,35865.0,60.41,60.44,60.24,60.3,35865.0
2021-08-06 12:50:00,60.3,60.51,60.3,60.49,60320.0,60.3,60.51,60.3,60.49,60320.0
2021-08-06 13:00:00,60.46,60.53,60.46,60.53,18850.0,60.46,60.53,60.46,60.53,18850.0
2021-08-06 13:10:00,60.52,60.55,60.46,60.48,13045.0,60.52,60.55,60.46,60.48,13045.0
2021-08-06 13:20:00,60.49,60.51,60.29,60.45,40595.0,60.49,60.51,60.29,60.45,40595.0
2021-08-06 13:30:00,60.44,60.54,60.44,60.5,20940.0,60.44,60.54,60.44,60.5,20940.0
2021-08-06 13:40:00,60.49,60.51,60.41,60.45,20350.0,60.49,60.51,60.41,60.45,20350.0
2021-08-06 13:50:00,60.44,60.49,60.42,60.44,30605.0,60.44,60.49,60.42,60.44,30605.0
2021-08-06 14:00:00,60.45,60.55,60.45,60.55,49225.0,60.45,60.55,60.45,60.55,49225.0
2021-08-06 14:10:00,60.53,60.53,60.36,60.41,25500.0,60.53,60.53,60.36,60.41,25500.0
2021-08-06 14:20:00,60.4,60.5,60.36,60.48,26195.0,60.4,60.5,60.36,60.48,26195.0
2021-08-06 14:30:00,60.49,60.56,60.48,60.54,37405.0,60.49,60.56,60.48,60.54,37405.0
2021-08-06 14:40:00,60.51,60.52,60.46,60.51,23935.0,60.51,60.52,60.46,60.51,23935.0
2021-08-06 14:50:00,60.52,60.59,60.48,60.57,38760.0,60.52,60.59,60.48,60.57,38760.0
2021-08-06 15:00:00,60.58,60.65,60.52,60.61,48840.0,60.58,60.65,60.52,60.61,48840.0
2021-08-06 15:10:00,60.63,60.74,60.61,60.67,77210.0,60.63,60.74,60.61,60.67,77210.0
2021-08-06 15:20:00,60.66,60.67,60.58,60.67,87020.0,60.66,60.67,60.58,60.67,87020.0
2021-08-06 15:30:00,60.67,60.75,60.65,60.69,83300.0,60.67,60.75,60.65,60.69,83300.0
2021-08-06 15:40:00,60.7,60.73,60.59,60.59,91210.0,60.7,60.73,60.59,60.59,91210.0
2021-08-06 15:50:00,60.5,60.75,60.5,60.75,280830.0,60.5,60.75,60.5,60.75,280830.0
2021-08-09 09:30:00,61.01,61.1,60.61,60.69,157580.0,61.01,61.1,60.61,60.69,157580.0
2021-08-09 09:40:00,60.61,60.85,60.41,60.43,53480.0,60.61,60.85,60.41,60.43,53480.0
2021-08-09 09:50:00,60.43,60.69,60.41,60.57,47130.0,60.43,60.69,60.41,60.57,47130.0
2021-08-09 10:00:00,60.55,60.56,60.36,60.42,61025.0,60.55,60.56,60.36,60.42,61025.0
2021-08-09 10:10:00,60.44,60.55,60.34,60.4,47060.0,60.44,60.55,60.34,60.4,47060.0
2021-08-09 10:20:00,60.4,60.41,60.22,60.26,81830.0,60.4,60.41,60.22,60.26,81830.0
2021-08-09 10:30:00,60.25,60.33,60.01,60.02,59555.0,60.25,60.33,60.01,60.02,59555.0
2021-08-09 10:40:00,60.06,60.2,60.04,60.05,59350.0,60.06,60.2,60.04,60.05,59350.0
2021-08-09 10:50:00,60.06,60.12,59.93,59.97,57180.0,60.06,60.12,59.93,59.97,57180.0
2021-08-09 11:00:00,59.97,60.01,59.9,59.93,54235.0,59.97,60.01,59.9,59.93,54235.0
2021-08-09 11:10:00,59.95,59.97,59.84,59.9,77325.0,59.95,59.97,59.84,59.9,77325.0
2021-08-09 11:20:00,59.88,59.93,59.84,59.91,47380.0,59.88,59.93,59.84,59.91,47380.0
2021-08-09 11:30:00,59.9,59.95,59.87,59.93,41825.0,59.9,59.95,59.87,59.93,41825.0
2021-08-09 11:40:00,59.9,60.03,59.89,59.91,35245.0,59.9,60.03,59.89,59.91,35245.0
2021-08-09 11:50:00,59.93,60.02,59.89,60.0,35325.0,59.93,60.02,59.89,60.0,35325.0
2021-08-09 12:00:00,60.02,60.17,60.02,60.15,64010.0,60.02,60.17,60.02,60.15,64010.0
2021-08-09 12:10:00,60.17,60.27,60.17,60.19,40970.0,60.17,60.27,60.17,60.19,40970.0
2021-08-09 12:20:00,60.2,60.29,60.19,60.22,33455.0,60.2,60.29,60.19,60.22,33455.0
2021-08-09 12:30:00,60.22,60.33,60.2,60.28,24560.0,60.22,60.33,60.2,60.28,24560.0
2021-08-09 12:40:00,60.31,60.36,60.23,60.36,40785.0,60.31,60.36,60.23,60.36,40785.0
2021-08-09 12:50:00,60.4,60.4,60.23,60.23,26250.0,60.4,60.4,60.23,60.23,26250.0
2021-08-09 13:00:00,60.27,60.29,60.21,60.23,23885.0,60.27,60.29,60.21,60.23,23885.0
2021-08-09 13:10:00,60.25,60.27,60.18,60.2,19220.0,60.25,60.27,60.18,60.2,19220.0
2021-08-09 13:20:00,60.2,60.26,60.19,60.25,34975.0,60.2,60.26,60.19,60.25,34975.0
2021-08-09 13:30:00,60.24,60.26,60.19,60.22,64450.0,60.24,60.26,60.19,60.22,64450.0
2021-08-09 13:40:00,60.2,60.29,60.19,60.28,43980.0,60.2,60.29,60.19,60.28,43980.0
2021-08-09 13:50:00,60.25,60.37,60.24,60.37,34380.0,60.25,60.37,60.24,60.37,34380.0
2021-08-09 14:00:00,60.36,60.38,60.3,60.3,47445.0,60.36,60.38,60.3,60.3,47445.0
2021-08-09 14:10:00,60.29,60.33,60.29,60.31,20970.0,60.29,60.33,60.29,60.31,20970.0
2021-08-09 14:20:00,60.31,60.34,60.22,60.24,57790.0,60.31,60.34,60.22,60.24,57790.0
2021-08-09 14:30:00,60.25,60.35,60.23,60.3,73150.0,60.25,60.35,60.23,60.3,73150.0
2021-08-09 14:40:00,60.3,60.3,60.2,60.24,28025.0,60.3,60.3,60.2,60.24,28025.0
2021-08-09 14:50:00,60.23,60.37,60.23,60.37,23965.0,60.23,60.37,60.23,60.37,23965.0
2021-08-09 15:00:00,60.38,60.48,60.35,60.47,19915.0,60.38,60.48,60.35,60.47,19915.0
2021-08-09 15:10:00,60.48,60.48,60.42,60.43,19250.0,60.48,60.48,60.42,60.43,19250.0
2021-08-09 15:20:00,60.42,60.42,60.33,60.34,55875.0,60.42,60.42,60.33,60.34,55875.0
2021-08-09 15:30:00,60.34,60.4,60.31,60.35,46135.0,60.34,60.4,60.31,60.35,46135.0
2021-08-09 15:40:00,60.35,60.35,60.22,60.24,49310.0,60.35,60.35,60.22,60.24,49310.0
2021-08-09 15:50:00,60.23,60.25,60.17,60.21,154435.0,60.23,60.25,60.17,60.21,154435.0
2021-08-10 09:30:00,60.31,60.59,60.25,60.51,91195.0,60.31,60.59,60.25,60.51,91195.0
2021-08-10 09:40:00,60.48,60.84,60.48,60.67,46350.0,60.48,60.84,60.48,60.67,46350.0
2021-08-10 09:50:00,60.71,60.86,60.62,60.8,23060.0,60.71,60.86,60.62,60.8,23060.0
2021-08-10 10:00:00,60.82,60.87,60.7,60.74,32665.0,60.82,60.87,60.7,60.74,32665.0
2021-08-10 10:10:00,60.75,60.86,60.75,60.77,51160.0,60.75,60.86,60.75,60.77,51160.0
2021-08-10 10:20:00,60.8,60.86,60.76,60.81,38475.0,60.8,60.86,60.76,60.81,38475.0
2021-08-10 10:30:00,60.66,60.68,60.41,60.53,35715.0,60.66,60.68,60.41,60.53,35715.0
2021-08-10 10:40:00,60.52,60.57,60.35,60.54,47760.0,60.52,60.57,60.35,60.54,47760.0
2021-08-10 10:50:00,60.53,60.57,60.37,60.41,84560.0,60.53,60.57,60.37,60.41,84560.0
2021-08-10 11:00:00,60.39,60.39,60.18,60.19,46295.0,60.39,60.39,60.18,60.19,46295.0
2021-08-10 11:10:00,60.25,60.27,60.14,60.21,21825.0,60.25,60.27,60.14,60.21,21825.0
2021-08-10 11:20:00,60.19,60.3,60.19,60.27,37345.0,60.19,60.3,60.19,60.27,37345.0
2021-08-10 11:30:00,60.27,60.65,60.25,60.64,40800.0,60.27,60.65,60.25,60.64,40800.0
2021-08-10 11:40:00,60.65,60.71,60.53,60.65,24490.0,60.65,60.71,60.53,60.65,24490.0
2021-08-10 11:50:00,60.62,60.66,60.56,60.6,45285.0,60.62,60.66,60.56,60.6,45285.0
2021-08-10 12:00:00,60.62,60.78,60.62,60.64,19230.0,60.62,60.78,60.62,60.64,19230.0
2021-08-10 12:10:00,60.63,60.73,60.63,60.7,37075.0,60.63,60.73,60.63,60.7,37075.0
2021-08-10 12:20:00,60.72,60.74,60.5,60.53,48945.0,60.72,60.74,60.5,60.53,48945.0
2021-08-10 12:30:00,60.52,60.52,60.4,60.47,37725.0,60.52,60.52,60.4,60.47,37725.0
2021-08-10 12:40:00,60.47,60.48,60.24,60.25,45605.0,60.47,60.48,60.24,60.25,45605.0
2021-08-10 12:50:00,60.26,60.32,60.22,60.29,26230.0,60.26,60.32,60.22,60.29,26230.0
2021-08-10 13:00:00,60.27,60.32,60.13,60.13,24130.0,60.27,60.32,60.13,60.13,24130.0
2021-08-10 13:10:00,60.07,60.16,60.02,60.04,25375.0,60.07,60.16,60.02,60.04,25375.0
2021-08-10 13:20:00,60.03,60.04,59.9,59.9,30955.0,60.03,60.04,59.9,59.9,30955.0
2021-08-10 13:30:00,59.85,59.97,59.85,59.91,20385.0,59.85,59.97,59.85,59.91,20385.0
2021-08-10 13:40:00,59.9,59.95,59.85,59.94,19365.0,59.9,59.95,59.85,59.94,19365.0
2021-08-10 13:50:00,59.95,60.0,59.89,59.89,25635.0,59.95,60.0,59.89,59.89,25635.0
2021-08-10 14:00:00,59.9,59.92,59.62,59.73,56385.0,59.9,59.92,59.62,59.73,56385.0
2021-08-10 14:10:00,59.74,59.91,59.71,59.87,40000.0,59.74,59.91,59.71,59.87,40000.0
2021-08-10 14:20:00,59.89,60.05,59.86,60.03,28000.0,59.89,60.05,59.86,60.03,28000.0
2021-08-10 14:30:00,60.02,60.12,60.01,60.09,25585.0,60.02,60.12,60.01,60.09,25585.0
2021-08-10 14:40:00,60.11,60.16,60.07,60.13,20975.0,60.11,60.16,60.07,60.13,20975.0
2021-08-10 14:50:00,60.15,60.2,60.08,60.13,25280.0,60.15,60.2,60.08,60.13,25280.0
2021-08-10 15:00:00,60.18,60.18,60.12,60.15,23625.0,60.18,60.18,60.12,60.15,23625.0
2021-08-10 15:10:00,60.12,60.19,60.1,60.11,22705.0,60.12,60.19,60.1,60.11,22705.0
2021-08-10 15:20:00,60.14,60.2,60.13,60.19,47475.0,60.14,60.2,60.13,60.19,47475.0
2021-08-10 15:30:00,60.18,60.21,60.12,60.13,68700.0,60.18,60.21,60.12,60.13,68700.0
2021-08-10 15:40:00,60.13,60.15,60.06,60.1,56585.0,60.13,60.15,60.06,60.1,56585.0
2021-08-10 15:50:00,60.1,60.16,60.03,60.08,201705.0,60.1,60.16,60.03,60.08,201705.0
2021-08-11 09:30:00,60.23,60.6,60.08,60.21,75460.0,60.23,60.6,60.08,60.21,75460.0
2021-08-11 09:40:00,60.25,60.34,59.4,59.6,100130.0,60.25,60.34,59.4,59.6,100130.0
2021-08-11 09:50:00,59.61,59.84,59.54,59.62,49265.0,59.61,59.84,59.54,59.62,49265.0
2021-08-11 10:00:00,59.62,59.77,59.55,59.56,60630.0,59.62,59.77,59.55,59.56,60630.0
2021-08-11 10:10:00,59.57,59.57,59.13,59.16,168495.0,59.57,59.57,59.13,59.16,168495.0
2021-08-11 10:20:00,59.14,59.31,59.05,59.27,86410.0,59.14,59.31,59.05,59.27,86410.0
2021-08-11 10:30:00,59.28,59.31,59.11,59.14,68415.0,59.28,59.31,59.11,59.14,68415.0
2021-08-11 10:40:00,59.11,59.25,59.11,59.13,58075.0,59.11,59.25,59.11,59.13,58075.0
2021-08-11 10:50:00,59.18,59.29,59.13,59.17,74840.0,59.18,59.29,59.13,59.17,74840.0
2021-08-11 11:00:00,59.21,59.24,58.74,58.88,134040.0,59.21,59.24,58.74,58.88,134040.0
2021-08-11 11:10:00,58.86,59.06,58.78,58.9,77605.0,58.86,59.06,58.78,58.9,77605.0
2021-08-11 11:20:00,58.9,59.07,58.83,59.07,37585.0,58.9,59.07,58.83,59.07,37585.0
2021-08-11 11:30:00,59.08,59.28,59.03,59.18,43890.0,59.08,59.28,59.03,59.18,43890.0
2021-08-11 11:40:00,59.16,59.21,58.8,58.8,64180.0,59.16,59.21,58.8,58.8,64180.0
2021-08-11 11:50:00,58.78,59.2,58.78,59.18,95635.0,58.78,59.2,58.78,59.18,95635.0
2021-08-11 12:00:00,59.14,59.6,59.14,59.47,105700.0,59.14,59.6,59.14,59.47,105700.0
2021-08-11 12:10:00,59.43,59.47,59.34,59.43,24265.0,59.43,59.47,59.34,59.43,24265.0
2021-08-11 12:20:00,59.45,59.66,59.45,59.63,27110.0,59.45,59.66,59.45,59.63,27110.0
2021-08-11 12:30:00,59.59,59.68,59.58,59.67,28285.0,59.59,59.68,59.58,59.67,28285.0
2021-08-11 12:40:00,59.67,59.7,59.62,59.7,10000.0,59.67,59.7,59.62,59.7,10000.0
2021-08-11 12:50:00,59.68,59.75,59.6,59.61,19400.0,59.68,59.75,59.6,59.61,19400.0
2021-08-11 13:00:00,59.6,59.74,59.57,59.66,61240.0,59.6,59.74,59.57,59.66,61240.0
2021-08-11 13:10:00,59.66,59.73,59.58,59.68,35235.0,59.66,59.73,59.58,59.68,35235.0
2021-08-11 13:20:00,59.67,59.79,59.66,59.76,25770.0,59.67,59.79,59.66,59.76,25770.0
2021-08-11 13:30:00,59.75,59.77,59.58,59.62,38155.0,59.75,59.77,59.58,59.62,38155.0
2021-08-11 13:40:00,59.56,59.67,59.41,59.66,31345.0,59.56,59.67,59.41,59.66,31345.0
2021-08-11 13:50:00,59.6,59.73,59.6,59.71,37920.0,59.6,59.73,59.6,59.71,37920.0
2021-08-11 14:00:00,59.68,59.79,59.62,59.73,124710.0,59.68,59.79,59.62,59.73,124710.0
2021-08-11 14:10:00,59.72,59.76,59.7,59.71,54640.0,59.72,59.76,59.7,59.71,54640.0
2021-08-11 14:20:00,59.74,59.83,59.72,59.83,41005.0,59.74,59.83,59.72,59.83,41005.0
2021-08-11 14:30:00,59.81,59.81,59.6,59.68,86180.0,59.81,59.81,59.6,59.68,86180.0
2021-08-11 14:40:00,59.68,59.94,59.68,59.88,56230.0,59.68,59.94,59.68,59.88,56230.0
2021-08-11 14:50:00,59.89,59.93,59.81,59.89,43000.0,59.89,59.93,59.81,59.89,43000.0
2021-08-11 15:00:00,59.9,59.9,59.78,59.83,53895.0,59.9,59.9,59.78,59.83,53895.0
2021-08-11 15:10:00,59.84,59.93,59.8,59.8,51715.0,59.84,59.93,59.8,59.8,51715.0
2021-08-11 15:20:00,59.83,59.94,59.83,59.9,56760.0,59.83,59.94,59.83,59.9,56760.0
2021-08-11 15:30:00,59.88,59.88,59.74,59.74,88515.0,59.88,59.88,59.74,59.74,88515.0
2021-08-11 15:40:00,59.75,59.92,59.75,59.89,62465.0,59.75,59.92,59.75,59.89,62465.0
2021-08-11 15:50:00,59.86,59.9,59.7,59.73,325265.0,59.86,59.9,59.7,59.73,325265.0
2021-08-12 09:30:00,59.87,60.43,59.66,60.42,120030.0,59.87,60.43,59.66,60.42,120030.0
2021-08-12 09:40:00,60.35,60.63,60.35,60.52,58500.0,60.35,60.63,60.35,60.52,58500.0
2021-08-12 09:50:00,60.59,61.0,60.55,60.91,59985.0,60.59,61.0,60.55,60.91,59985.0
2021-08-12 10:00:00,60.87,61.2,60.8,61.13,94905.0,60.87,61.2,60.8,61.13,94905.0
2021-08-12 10:10:00,61.11,61.6,61.11,61.59,170880.0,61.11,61.6,61.11,61.59,170880.0
2021-08-12 10:20:00,61.66,61.8,61.52,61.8,140995.0,61.66,61.8,61.52,61.8,140995.0
2021-08-12 10:30:00,61.89,61.96,61.5,61.55,154115.0,61.89,61.96,61.5,61.55,154115.0
2021-08-12 10:40:00,61.55,61.6,61.31,61.42,72925.0,61.55,61.6,61.31,61.42,72925.0
2021-08-12 10:50:00,61.4,61.76,61.4,61.76,109660.0,61.4,61.76,61.4,61.76,109660.0
2021-08-12 11:00:00,61.74,61.76,61.51,61.57,71000.0,61.74,61.76,61.51,61.57,71000.0
2021-08-12 11:10:00,61.56,61.6,61.29,61.32,124585.0,61.56,61.6,61.29,61.32,124585.0
2021-08-12 11:20:00,61.31,61.35,61.2,61.24,59750.0,61.31,61.35,61.2,61.24,59750.0
2021-08-12 11:30:00,61.23,61.48,61.18,61.46,39545.0,61.23,61.48,61.18,61.46,39545.0
2021-08-12 11:40:00,61.51,61.51,61.42,61.46,33075.0,61.51,61.51,61.42,61.46,33075.0
2021-08-12 11:50:00,61.46,61.64,61.46,61.47,64190.0,61.46,61.64,61.46,61.47,64190.0
2021-08-12 12:00:00,61.45,61.47,61.15,61.2,74790.0,61.45,61.47,61.15,61.2,74790.0
2021-08-12 12:10:00,61.2,61.28,61.16,61.17,21720.0,61.2,61.28,61.16,61.17,21720.0
2021-08-12 12:20:00,61.14,61.19,61.05,61.15,41960.0,61.14,61.19,61.05,61.15,41960.0
2021-08-12 12:30:00,61.15,61.23,61.1,61.15,34500.0,61.15,61.23,61.1,61.15,34500.0
2021-08-12 12:40:00,61.13,61.2,60.92,61.15,52630.0,61.13,61.2,60.92,61.15,52630.0
2021-08-12 12:50:00,61.12,61.17,61.0,61.16,32295.0,61.12,61.17,61.0,61.16,32295.0
2021-08-12 13:00:00,61.14,61.19,61.06,61.16,26945.0,61.14,61.19,61.06,61.16,26945.0
2021-08-12 13:10:00,61.19,61.19,61.06,61.06,82950.0,61.19,61.19,61.06,61.06,82950.0
2021-08-12 13:20:00,61.06,61.22,61.05,61.2,34500.0,61.06,61.22,61.05,61.2,34500.0
2021-08-12 13:30:00,61.2,61.24,61.12,61.14,49585.0,61.2,61.24,61.12,61.14,49585.0
2021-08-12 13:40:00,61.14,61.14,61.04,61.14,30205.0,61.14,61.14,61.04,61.14,30205.0
2021-08-12 13:50:00,61.15,61.16,61.09,61.12,33220.0,61.15,61.16,61.09,61.12,33220.0
2021-08-12 14:00:00,61.14,61.18,61.02,61.06,59930.0,61.14,61.18,61.02,61.06,59930.0
2021-08-12 14:10:00,61.08,61.17,61.05,61.15,25370.0,61.08,61.17,61.05,61.15,25370.0
2021-08-12 14:20:00,61.16,61.19,61.13,61.15,59995.0,61.16,61.19,61.13,61.15,59995.0
2021-08-12 14:30:00,61.15,61.15,61.1,61.12,54230.0,61.15,61.15,61.1,61.12,54230.0
2021-08-12 14:40:00,61.11,61.18,61.08,61.16,50230.0,61.11,61.18,61.08,61.16,50230.0
2021-08-12 14:50:00,61.16,61.18,61.13,61.13,70670.0,61.16,61.18,61.13,61.13,70670.0
2021-08-12 15:00:00,61.15,61.15,61.04,61.1,33355.0,61.15,61.15,61.04,61.1,33355.0
2021-08-12 15:10:00,61.11,61.29,61.11,61.16,113020.0,61.11,61.29,61.11,61.16,113020.0
2021-08-12 15:20:00,61.17,61.17,61.03,61.04,59960.0,61.17,61.17,61.03,61.04,59960.0
2021-08-12 15:30:00,61.06,61.24,61.06,61.24,87970.0,61.06,61.24,61.06,61.24,87970.0
2021-08-12 15:40:00,61.22,61.22,61.15,61.17,95560.0,61.22,61.22,61.15,61.17,95560.0
2021-08-12 15:50:00,61.1,61.19,61.04,61.12,472565.0,61.1,61.19,61.04,61.12,472565.0
2021-08-13 09:30:00,60.79,61.0,60.53,60.69,230415.0,60.79,61.0,60.53,60.69,230415.0
2021-08-13 09:40:00,60.61,60.86,60.44,60.84,61895.0,60.61,60.86,60.44,60.84,61895.0
2021-08-13 09:50:00,60.86,61.28,60.85,61.28,54325.0,60.86,61.28,60.85,61.28,54325.0
2021-08-13 10:00:00,61.28,61.28,61.0,61.08,53665.0,61.28,61.28,61.0,61.08,53665.0
2021-08-13 10:10:00,61.12,61.36,61.06,61.36,34970.0,61.12,61.36,61.06,61.36,34970.0
2021-08-13 10:20:00,61.34,61.38,61.03,61.12,48195.0,61.34,61.38,61.03,61.12,48195.0
2021-08-13 10:30:00,61.11,61.11,60.83,61.0,62000.0,61.11,61.11,60.83,61.0,62000.0
2021-08-13 10:40:00,60.99,61.03,60.9,61.01,21125.0,60.99,61.03,60.9,61.01,21125.0
2021-08-13 10:50:00,61.01,61.08,60.97,61.05,27380.0,61.01,61.08,60.97,61.05,27380.0
2021-08-13 11:00:00,61.06,61.2,61.06,61.16,29010.0,61.06,61.2,61.06,61.16,29010.0
2021-08-13 11:10:00,61.15,61.19,61.11,61.19,40325.0,61.15,61.19,61.11,61.19,40325.0
2021-08-13 11:20:00,61.2,61.25,61.16,61.25,23315.0,61.2,61.25,61.16,61.25,23315.0
2021-08-13 11:30:00,61.25,61.31,61.07,61.09,38340.0,61.25,61.31,61.07,61.09,38340.0
2021-08-13 11:40:00,61.09,61.16,61.09,61.15,14205.0,61.09,61.16,61.09,61.15,14205.0
2021-08-13 11:50:00,61.2,61.25,61.2,61.24,22340.0,61.2,61.25,61.2,61.24,22340.0
2021-08-13 12:00:00,61.25,61.27,61.16,61.17,32255.0,61.25,61.27,61.16,61.17,32255.0
2021-08-13 12:10:00,61.14,61.21,61.1,61.16,17020.0,61.14,61.21,61.1,61.16,17020.0
2021-08-13 12:20:00,61.18,61.18,61.09,61.13,8325.0,61.18,61.18,61.09,61.13,8325.0
2021-08-13 12:30:00,61.13,61.16,61.11,61.13,13425.0,61.13,61.16,61.11,61.13,13425.0
2021-08-13 12:40:00,61.14,61.21,61.1,61.21,30220.0,61.14,61.21,61.1,61.21,30220.0
2021-08-13 12:50:00,61.24,61.51,61.23,61.46,23220.0,61.24,61.51,61.23,61.46,23220.0
2021-08-13 13:00:00,61.43,61.5,61.25,61.28,71645.0,61.43,61.5,61.25,61.28,71645.0
2021-08-13 13:10:00,61.31,61.34,61.28,61.29,8060.0,61.31,61.34,61.28,61.29,8060.0
2021-08-13 13:20:00,61.3,61.31,61.26,61.28,16475.0,61.3,61.31,61.26,61.28,16475.0
2021-08-13 13:30:00,61.28,61.32,61.26,61.28,24435.0,61.28,61.32,61.26,61.28,24435.0
2021-08-13 13:40:00,61.29,61.38,61.28,61.34,11525.0,61.29,61.38,61.28,61.34,11525.0
2021-08-13 13:50:00,61.35,61.44,61.33,61.42,28645.0,61.35,61.44,61.33,61.42,28645.0
2021-08-13 14:00:00,61.42,61.52,61.42,61.51,19500.0,61.42,61.52,61.42,61.51,19500.0
2021-08-13 14:10:00,61.51,61.56,61.47,61.55,18500.0,61.51,61.56,61.47,61.55,18500.0
2021-08-13 14:20:00,61.56,61.63,61.53,61.62,22335.0,61.56,61.63,61.53,61.62,22335.0
2021-08-13 14:30:00,61.61,61.67,61.54,61.56,29075.0,61.61,61.67,61.54,61.56,29075.0
2021-08-13 14:40:00,61.56,61.57,61.49,61.52,20835.0,61.56,61.57,61.49,61.52,20835.0
2021-08-13 14:50:00,61.5,61.51,61.38,61.4,21740.0,61.5,61.51,61.38,61.4,21740.0
2021-08-13 15:00:00,61.39,61.46,61.38,61.46,25490.0,61.39,61.46,61.38,61.46,25490.0
2021-08-13 15:10:00,61.47,61.51,61.46,61.49,11645.0,61.47,61.51,61.46,61.49,11645.0
2021-08-13 15:20:00,61.49,61.56,61.44,61.56,29840.0,61.49,61.56,61.44,61.56,29840.0
2021-08-13 15:30:00,61.56,61.73,61.54,61.73,48385.0,61.56,61.73,61.54,61.73,48385.0
2021-08-13 15:40:00,61.72,61.75,61.65,61.74,57065.0,61.72,61.75,61.65,61.74,57065.0
2021-08-13 15:50:00,61.75,61.91,61.71,61.87,243430.0,61.75,61.91,61.71,61.87,243430.0
2021-08-16 09:30:00,61.8,61.8,61.32,61.33,173275.0,61.8,61.8,61.32,61.33,173275.0
2021-08-16 09:40:00,61.32,61.32,60.9,60.97,87860.0,61.32,61.32,60.9,60.97,87860.0
2021-08-16 09:50:00,60.99,60.99,60.54,60.59,89330.0,60.99,60.99,60.54,60.59,89330.0
2021-08-16 10:00:00,60.59,60.8,60.53,60.8,84555.0,60.59,60.8,60.53,60.8,84555.0
2021-08-16 10:10:00,60.75,60.83,59.73,59.9,196345.0,60.75,60.83,59.73,59.9,196345.0
2021-08-16 10:20:00,59.9,60.4,59.87,60.32,72070.0,59.9,60.4,59.87,60.32,72070.0
2021-08-16 10:30:00,60.19,60.6,60.1,60.53,66215.0,60.19,60.6,60.1,60.53,66215.0
2021-08-16 10:40:00,60.55,60.55,60.14,60.2,77550.0,60.55,60.55,60.14,60.2,77550.0
2021-08-16 10:50:00,60.18,60.18,59.83,59.91,62110.0,60.18,60.18,59.83,59.91,62110.0
2021-08-16 11:00:00,59.9,60.03,59.73,59.9,89480.0,59.9,60.03,59.73,59.9,89480.0
2021-08-16 11:10:00,59.86,60.04,59.78,59.98,66900.0,59.86,60.04,59.78,59.98,66900.0
2021-08-16 11:20:00,59.99,60.11,59.9,60.0,39630.0,59.99,60.11,59.9,60.0,39630.0
2021-08-16 11:30:00,59.99,60.46,59.97,60.4,67495.0,59.99,60.46,59.97,60.4,67495.0
2021-08-16 11:40:00,60.43,60.49,60.38,60.38,23345.0,60.43,60.49,60.38,60.38,23345.0
2021-08-16 11:50:00,60.38,60.39,60.31,60.32,16725.0,60.38,60.39,60.31,60.32,16725.0
2021-08-16 12:00:00,60.35,60.44,60.3,60.41,41050.0,60.35,60.44,60.3,60.41,41050.0
2021-08-16 12:10:00,60.41,60.63,60.41,60.62,67310.0,60.41,60.63,60.41,60.62,67310.0
2021-08-16 12:20:00,60.64,60.66,60.5,60.55,25125.0,60.64,60.66,60.5,60.55,25125.0
2021-08-16 12:30:00,60.53,60.53,60.32,60.32,16290.0,60.53,60.53,60.32,60.32,16290.0
2021-08-16 12:40:00,60.3,60.4,60.23,60.36,17185.0,60.3,60.4,60.23,60.36,17185.0
2021-08-16 12:50:00,60.41,60.47,60.37,60.44,18125.0,60.41,60.47,60.37,60.44,18125.0
2021-08-16 13:00:00,60.51,60.71,60.51,60.71,27500.0,60.51,60.71,60.51,60.71,27500.0
2021-08-16 13:10:00,60.69,60.69,60.6,60.61,17115.0,60.69,60.69,60.6,60.61,17115.0
2021-08-16 13:20:00,60.58,60.63,60.48,60.57,26035.0,60.58,60.63,60.48,60.57,26035.0
2021-08-16 13:30:00,60.57,60.62,60.57,60.58,12710.0,60.57,60.62,60.57,60.58,12710.0
2021-08-16 13:40:00,60.61,60.62,60.57,60.57,31500.0,60.61,60.62,60.57,60.57,31500.0
2021-08-16 13:50:00,60.58,60.59,60.41,60.42,23000.0,60.58,60.59,60.41,60.42,23000.0
2021-08-16 14:00:00,60.4,60.43,60.36,60.43,41065.0,60.4,60.43,60.36,60.43,41065.0
2021-08-16 14:10:00,60.42,60.54,60.4,60.52,21990.0,60.42,60.54,60.4,60.52,21990.0
2021-08-16 14:20:00,60.53,60.53,60.4,60.45,27375.0,60.53,60.53,60.4,60.45,27375.0
2021-08-16 14:30:00,60.49,60.55,60.44,60.51,14125.0,60.49,60.55,60.44,60.51,14125.0
2021-08-16 14:40:00,60.53,60.69,60.53,60.6,22725.0,60.53,60.69,60.53,60.6,22725.0
2021-08-16 14:50:00,60.58,60.58,60.36,60.38,46780.0,60.58,60.58,60.36,60.38,46780.0
2021-08-16 15:00:00,60.37,60.45,60.37,60.43,19675.0,60.37,60.45,60.37,60.43,19675.0
2021-08-16 15:10:00,60.44,60.56,60.44,60.51,42965.0,60.44,60.56,60.44,60.51,42965.0
2021-08-16 15:20:00,60.52,60.55,60.49,60.53,48605.0,60.52,60.55,60.49,60.53,48605.0
2021-08-16 15:30:00,60.51,60.57,60.46,60.46,44580.0,60.51,60.57,60.46,60.46,44580.0
2021-08-16 15:40:00,60.46,60.5,60.39,60.39,75910.0,60.46,60.5,60.39,60.39,75910.0
2021-08-16 15:50:00,60.41,60.52,60.35,60.52,238030.0,60.41,60.52,60.35,60.52,238030.0
2021-08-17 09:30:00,60.33,60.45,59.82,60.28,87735.0,60.33,60.45,59.82,60.28,87735.0
2021-08-17 09:40:00,60.09,60.44,60.04,60.06,35005.0,60.09,60.44,60.04,60.06,35005.0
2021-08-17 09:50:00,60.0,60.0,59.69,59.76,87695.0,60.0,60.0,59.69,59.76,87695.0
2021-08-17 10:00:00,59.69,59.86,59.48,59.65,74180.0,59.69,59.86,59.48,59.65,74180.0
2021-08-17 10:10:00,59.7,59.73,59.25,59.38,77140.0,59.7,59.73,59.25,59.38,77140.0
2021-08-17 10:20:00,59.39,59.73,59.37,59.7,35265.0,59.39,59.73,59.37,59.7,35265.0
2021-08-17 10:30:00,59.72,59.72,59.43,59.51,57555.0,59.72,59.72,59.43,59.51,57555.0
2021-08-17 10:40:00,59.47,59.67,59.37,59.57,77240.0,59.47,59.67,59.37,59.57,77240.0
2021-08-17 10:50:00,59.51,59.52,59.34,59.43,58995.0,59.51,59.52,59.34,59.43,58995.0
2021-08-17 11:00:00,59.39,59.46,59.04,59.18,93615.0,59.39,59.46,59.04,59.18,93615.0
2021-08-17 11:10:00,59.16,59.39,59.16,59.31,65445.0,59.16,59.39,59.16,59.31,65445.0
2021-08-17 11:20:00,59.27,59.3,59.18,59.3,52055.0,59.27,59.3,59.18,59.3,52055.0
2021-08-17 11:30:00,59.3,59.57,59.3,59.48,73420.0,59.3,59.57,59.3,59.48,73420.0
2021-08-17 11:40:00,59.49,59.49,59.25,59.37,59590.0,59.49,59.49,59.25,59.37,59590.0
2021-08-17 11:50:00,59.4,59.4,59.27,59.35,40950.0,59.4,59.4,59.27,59.35,40950.0
2021-08-17 12:00:00,59.37,59.45,59.25,59.38,77720.0,59.37,59.45,59.25,59.38,77720.0
2021-08-17 12:10:00,59.38,59.5,59.31,59.5,41650.0,59.38,59.5,59.31,59.5,41650.0
2021-08-17 12:20:00,59.52,59.83,59.51,59.83,47725.0,59.52,59.83,59.51,59.83,47725.0
2021-08-17 12:30:00,59.79,59.79,59.61,59.64,86960.0,59.79,59.79,59.61,59.64,86960.0
2021-08-17 12:40:00,59.64,59.65,59.46,59.54,32000.0,59.64,59.65,59.46,59.54,32000.0
2021-08-17 12:50:00,59.54,59.72,59.47,59.51,28200.0,59.54,59.72,59.47,59.51,28200.0
2021-08-17 13:00:00,59.49,59.69,59.46,59.63,38610.0,59.49,59.69,59.46,59.63,38610.0
2021-08-17 13:10:00,59.66,59.66,59.35,59.4,46835.0,59.66,59.66,59.35,59.4,46835.0
2021-08-17 13:20:00,59.42,59.46,59.33,59.46,31645.0,59.42,59.46,59.33,59.46,31645.0
2021-08-17 13:30:00,59.42,59.45,59.35,59.38,34660.0,59.42,59.45,59.35,59.38,34660.0
2021-08-17 13:40:00,59.41,59.41,59.33,59.36,31780.0,59.41,59.41,59.33,59.36,31780.0
2021-08-17 13:50:00,59.36,59.45,59.34,59.45,42980.0,59.36,59.45,59.34,59.45,42980.0
2021-08-17 14:00:00,59.46,59.64,59.45,59.62,38995.0,59.46,59.64,59.45,59.62,38995.0
2021-08-17 14:10:00,59.64,59.71,59.57,59.71,25085.0,59.64,59.71,59.57,59.71,25085.0
2021-08-17 14:20:00,59.71,59.83,59.66,59.78,30485.0,59.71,59.83,59.66,59.78,30485.0
2021-08-17 14:30:00,59.79,59.84,59.62,59.62,35345.0,59.79,59.84,59.62,59.62,35345.0
2021-08-17 14:40:00,59.6,59.72,59.55,59.69,21910.0,59.6,59.72,59.55,59.69,21910.0
2021-08-17 14:50:00,59.67,59.82,59.59,59.79,19595.0,59.67,59.82,59.59,59.79,19595.0
2021-08-17 15:00:00,59.81,59.84,59.77,59.82,15120.0,59.81,59.84,59.77,59.82,15120.0
2021-08-17 15:10:00,59.85,59.85,59.72,59.76,25410.0,59.85,59.85,59.72,59.76,25410.0
2021-08-17 15:20:00,59.77,59.77,59.69,59.76,36820.0,59.77,59.77,59.69,59.76,36820.0
2021-08-17 15:30:00,59.76,59.79,59.58,59.58,72370.0,59.76,59.79,59.58,59.58,72370.0
2021-08-17 15:40:00,59.58,59.62,59.45,59.6,73930.0,59.58,59.62,59.45,59.6,73930.0
2021-08-17 15:50:00,59.63,59.74,59.47,59.73,395475.0,59.63,59.74,59.47,59.73,395475.0
2021-08-18 09:30:00,59.64,59.78,59.28,59.75,136580.0,59.64,59.78,59.28,59.75,136580.0
2021-08-18 09:40:00,59.77,59.78,59.14,59.14,70750.0,59.77,59.78,59.14,59.14,70750.0
2021-08-18 09:50:00,59.21,59.26,59.08,59.25,107920.0,59.21,59.26,59.08,59.25,107920.0
2021-08-18 10:00:00,59.26,59.37,59.06,59.07,66705.0,59.26,59.37,59.06,59.07,66705.0
2021-08-18 10:10:00,59.12,59.37,59.12,59.23,57350.0,59.12,59.37,59.12,59.23,57350.0
2021-08-18 10:20:00,59.24,59.24,58.95,59.01,63730.0,59.24,59.24,58.95,59.01,63730.0
2021-08-18 10:30:00,59.04,59.29,59.02,59.23,68030.0,59.04,59.29,59.02,59.23,68030.0
2021-08-18 10:40:00,59.2,59.22,59.01,59.08,49090.0,59.2,59.22,59.01,59.08,49090.0
2021-08-18 10:50:00,59.11,59.13,59.0,59.08,40270.0,59.11,59.13,59.0,59.08,40270.0
2021-08-18 11:00:00,59.1,59.16,59.05,59.14,51180.0,59.1,59.16,59.05,59.14,51180.0
2021-08-18 11:10:00,59.14,59.16,58.92,58.97,47505.0,59.14,59.16,58.92,58.97,47505.0
2021-08-18 11:20:00,58.98,59.07,58.93,58.93,88400.0,58.98,59.07,58.93,58.93,88400.0
2021-08-18 11:30:00,58.95,58.95,58.66,58.79,89330.0,58.95,58.95,58.66,58.79,89330.0
2021-08-18 11:40:00,58.78,59.05,58.78,59.03,49855.0,58.78,59.05,58.78,59.03,49855.0
2021-08-18 11:50:00,59.04,59.06,58.91,58.98,47840.0,59.04,59.06,58.91,58.98,47840.0
2021-08-18 12:00:00,58.95,59.01,58.93,58.99,30080.0,58.95,59.01,58.93,58.99,30080.0
2021-08-18 12:10:00,58.97,59.03,58.94,59.02,52480.0,58.97,59.03,58.94,59.02,52480.0
2021-08-18 12:20:00,59.02,59.02,58.87,58.88,28930.0,59.02,59.02,58.87,58.88,28930.0
2021-08-18 12:30:00,58.88,59.01,58.88,58.98,44565.0,58.88,59.01,58.88,58.98,44565.0
2021-08-18 12:40:00,58.97,58.98,58.88,58.89,59515.0,58.97,58.98,58.88,58.89,59515.0
2021-08-18 12:50:00,58.89,58.99,58.86,58.99,50665.0,58.89,58.99,58.86,58.99,50665.0
2021-08-18 13:00:00,58.98,59.05,58.95,58.99,23565.0,58.98,59.05,58.95,58.99,23565.0
2021-08-18 13:10:00,59.0,59.09,58.99,59.0,55920.0,59.0,59.09,58.99,59.0,55920.0
2021-08-18 13:20:00,59.01,59.09,58.99,59.09,27015.0,59.01,59.09,58.99,59.09,27015.0
2021-08-18 13:30:00,59.1,59.13,59.04,59.04,49660.0,59.1,59.13,59.04,59.04,49660.0
2021-08-18 13:40:00,59.05,59.13,59.04,59.08,56275.0,59.05,59.13,59.04,59.08,56275.0
2021-08-18 13:50:00,59.1,59.19,59.1,59.19,63670.0,59.1,59.19,59.1,59.19,63670.0
2021-08-18 14:00:00,59.16,59.43,59.15,59.37,32810.0,59.16,59.43,59.15,59.37,32810.0
2021-08-18 14:10:00,59.36,59.37,59.02,59.07,74650.0,59.36,59.37,59.02,59.07,74650.0
2021-08-18 14:20:00,59.17,59.41,59.14,59.4,26630.0,59.17,59.41,59.14,59.4,26630.0
2021-08-18 14:30:00,59.34,59.39,59.26,59.34,34985.0,59.34,59.39,59.26,59.34,34985.0
2021-08-18 14:40:00,59.34,59.34,59.22,59.25,36805.0,59.34,59.34,59.22,59.25,36805.0
2021-08-18 14:50:00,59.29,59.34,59.24,59.28,55040.0,59.29,59.34,59.24,59.28,55040.0
2021-08-18 15:00:00,59.26,59.28,59.19,59.19,56585.0,59.26,59.28,59.19,59.19,56585.0
2021-08-18 15:10:00,59.18,59.3,59.18,59.24,39870.0,59.18,59.3,59.18,59.24,39870.0
2021-08-18 15:20:00,59.25,59.26,59.07,59.09,47470.0,59.25,59.26,59.07,59.09,47470.0
2021-08-18 15:30:00,59.08,59.08,58.98,59.03,101605.0,59.08,59.08,58.98,59.03,101605.0
2021-08-18 15:40:00,59.04,59.04,58.81,58.83,122360.0,59.04,59.04,58.81,58.83,122360.0
2021-08-18 15:50:00,58.81,58.81,58.52,58.55,353270.0,58.81,58.81,58.52,58.55,353270.0
2021-08-19 09:30:00,57.56,58.4,57.25,58.36,221155.0,57.56,58.4,57.25,58.36,221155.0
2021-08-19 09:40:00,58.45,59.01,58.45,58.92,111605.0,58.45,59.01,58.45,58.92,111605.0
2021-08-19 09:50:00,58.89,58.95,58.73,58.74,86170.0,58.89,58.95,58.73,58.74,86170.0
2021-08-19 10:00:00,58.79,58.99,58.71,58.96,140525.0,58.79,58.99,58.71,58.96,140525.0
2021-08-19 10:10:00,58.98,59.07,58.9,58.99,139105.0,58.98,59.07,58.9,58.99,139105.0
2021-08-19 10:20:00,59.02,59.09,58.8,58.96,101930.0,59.02,59.09,58.8,58.96,101930.0
2021-08-19 10:30:00,58.95,59.04,58.58,58.62,69575.0,58.95,59.04,58.58,58.62,69575.0
2021-08-19 10:40:00,58.65,58.74,58.47,58.62,106870.0,58.65,58.74,58.47,58.62,106870.0
2021-08-19 10:50:00,58.65,59.16,58.63,59.09,75765.0,58.65,59.16,58.63,59.09,75765.0
2021-08-19 11:00:00,59.14,59.4,59.14,59.32,70405.0,59.14,59.4,59.14,59.32,70405.0
2021-08-19 11:10:00,59.29,59.72,59.29,59.71,41055.0,59.29,59.72,59.29,59.71,41055.0
2021-08-19 11:20:00,59.66,59.68,59.51,59.55,61700.0,59.66,59.68,59.51,59.55,61700.0
2021-08-19 11:30:00,59.58,59.59,59.4,59.41,21500.0,59.58,59.59,59.4,59.41,21500.0
2021-08-19 11:40:00,59.43,59.66,59.38,59.54,29195.0,59.43,59.66,59.38,59.54,29195.0
2021-08-19 11:50:00,59.5,59.54,59.41,59.48,36000.0,59.5,59.54,59.41,59.48,36000.0
2021-08-19 12:00:00,59.51,59.56,59.41,59.41,17605.0,59.51,59.56,59.41,59.41,17605.0
2021-08-19 12:10:00,59.48,59.48,59.32,59.32,18105.0,59.48,59.48,59.32,59.32,18105.0
2021-08-19 12:20:00,59.31,59.37,59.24,59.33,35190.0,59.31,59.37,59.24,59.33,35190.0
2021-08-19 12:30:00,59.31,59.45,59.31,59.45,20885.0,59.31,59.45,59.31,59.45,20885.0
2021-08-19 12:40:00,59.44,59.54,59.41,59.46,21240.0,59.44,59.54,59.41,59.46,21240.0
2021-08-19 12:50:00,59.49,59.62,59.44,59.62,11225.0,59.49,59.62,59.44,59.62,11225.0
2021-08-19 13:00:00,59.6,59.6,59.31,59.34,32355.0,59.6,59.6,59.31,59.34,32355.0
2021-08-19 13:10:00,59.38,59.39,59.3,59.32,16780.0,59.38,59.39,59.3,59.32,16780.0
2021-08-19 13:20:00,59.33,59.33,59.22,59.31,11180.0,59.33,59.33,59.22,59.31,11180.0
2021-08-19 13:30:00,59.31,59.32,59.13,59.23,33465.0,59.31,59.32,59.13,59.23,33465.0
2021-08-19 13:40:00,59.23,59.3,59.18,59.22,31645.0,59.23,59.3,59.18,59.22,31645.0
2021-08-19 13:50:00,59.25,59.32,59.19,59.21,66460.0,59.25,59.32,59.19,59.21,66460.0
2021-08-19 14:00:00,59.17,59.21,59.0,59.0,64315.0,59.17,59.21,59.0,59.0,64315.0
2021-08-19 14:10:00,59.01,59.08,58.92,59.08,23305.0,59.01,59.08,58.92,59.08,23305.0
2021-08-19 14:20:00,59.07,59.21,58.94,58.99,28235.0,59.07,59.21,58.94,58.99,28235.0
2021-08-19 14:30:00,58.97,59.1,58.84,59.01,31850.0,58.97,59.1,58.84,59.01,31850.0
2021-08-19 14:40:00,58.99,59.11,58.98,59.11,15075.0,58.99,59.11,58.98,59.11,15075.0
2021-08-19 14:50:00,59.04,59.28,58.97,59.23,19315.0,59.04,59.28,58.97,59.23,19315.0
2021-08-19 15:00:00,59.35,59.4,59.3,59.33,28745.0,59.35,59.4,59.3,59.33,28745.0
2021-08-19 15:10:00,59.31,59.31,59.19,59.22,10000.0,59.31,59.31,59.19,59.22,10000.0
2021-08-19 15:20:00,59.21,59.22,59.17,59.18,25710.0,59.21,59.22,59.17,59.18,25710.0
2021-08-19 15:30:00,59.16,59.37,59.13,59.26,87280.0,59.16,59.37,59.13,59.26,87280.0
2021-08-19 15:40:00,59.26,59.26,59.1,59.17,54100.0,59.26,59.26,59.1,59.17,54100.0
2021-08-19 15:50:00,59.16,59.28,59.02,59.13,218295.0,59.16,59.28,59.02,59.13,218295.0
2021-08-20 09:30:00,59.54,59.8,59.34,59.74,121570.0,59.54,59.8,59.34,59.74,121570.0
2021-08-20 09:40:00,59.78,59.81,59.57,59.62,42735.0,59.78,59.81,59.57,59.62,42735.0
2021-08-20 09:50:00,59.66,59.83,59.6,59.61,50395.0,59.66,59.83,59.6,59.61,50395.0
2021-08-20 10:00:00,59.66,59.92,59.56,59.87,48700.0,59.66,59.92,59.56,59.87,48700.0
2021-08-20 10:10:00,59.87,59.88,59.69,59.69,44125.0,59.87,59.88,59.69,59.69,44125.0
2021-08-20 10:20:00,59.65,59.73,59.62,59.66,64430.0,59.65,59.73,59.62,59.66,64430.0
2021-08-20 10:30:00,59.69,59.73,59.55,59.56,23535.0,59.69,59.73,59.55,59.56,23535.0
2021-08-20 10:40:00,59.61,59.74,59.57,59.73,34825.0,59.61,59.74,59.57,59.73,34825.0
2021-08-20 10:50:00,59.76,59.76,59.55,59.56,64500.0,59.76,59.76,59.55,59.56,64500.0
2021-08-20 11:00:00,59.57,59.62,59.49,59.52,50260.0,59.57,59.62,59.49,59.52,50260.0
2021-08-20 11:10:00,59.53,59.66,59.53,59.57,23550.0,59.53,59.66,59.53,59.57,23550.0
2021-08-20 11:20:00,59.58,59.6,59.48,59.52,61850.0,59.58,59.6,59.48,59.52,61850.0
2021-08-20 11:30:00,59.52,59.56,59.45,59.45,37095.0,59.52,59.56,59.45,59.45,37095.0
2021-08-20 11:40:00,59.45,59.45,59.21,59.28,42650.0,59.45,59.45,59.21,59.28,42650.0
2021-08-20 11:50:00,59.3,59.34,59.22,59.25,21905.0,59.3,59.34,59.22,59.25,21905.0
2021-08-20 12:00:00,59.25,59.32,59.11,59.11,38230.0,59.25,59.32,59.11,59.11,38230.0
2021-08-20 12:10:00,59.12,59.25,59.07,59.21,35920.0,59.12,59.25,59.07,59.21,35920.0
2021-08-20 12:20:00,59.25,59.32,59.23,59.26,20555.0,59.25,59.32,59.23,59.26,20555.0
2021-08-20 12:30:00,59.28,59.5,59.28,59.48,35845.0,59.28,59.5,59.28,59.48,35845.0
2021-08-20 12:40:00,59.47,59.5,59.36,59.48,24680.0,59.47,59.5,59.36,59.48,24680.0
2021-08-20 12:50:00,59.49,59.57,59.46,59.51,18190.0,59.49,59.57,59.46,59.51,18190.0
2021-08-20 13:00:00,59.51,59.53,59.48,59.48,19675.0,59.51,59.53,59.48,59.48,19675.0
2021-08-20 13:10:00,59.48,59.5,59.4,59.43,28035.0,59.48,59.5,59.4,59.43,28035.0
2021-08-20 13:20:00,59.41,59.44,59.38,59.42,44985.0,59.41,59.44,59.38,59.42,44985.0
2021-08-20 13:30:00,59.43,59.47,59.38,59.39,22185.0,59.43,59.47,59.38,59.39,22185.0
2021-08-20 13:40:00,59.38,59.44,59.38,59.41,23095.0,59.38,59.44,59.38,59.41,23095.0
2021-08-20 13:50:00,59.42,59.49,59.41,59.41,27110.0,59.42,59.49,59.41,59.41,27110.0
2021-08-20 14:00:00,59.42,59.53,59.42,59.5,19845.0,59.42,59.53,59.42,59.5,19845.0
2021-08-20 14:10:00,59.5,59.54,59.41,59.42,30375.0,59.5,59.54,59.41,59.42,30375.0
2021-08-20 14:20:00,59.43,59.49,59.4,59.45,28800.0,59.43,59.49,59.4,59.45,28800.0
2021-08-20 14:30:00,59.48,59.5,59.46,59.49,14700.0,59.48,59.5,59.46,59.49,14700.0
2021-08-20 14:40:00,59.49,59.54,59.46,59.54,45360.0,59.49,59.54,59.46,59.54,45360.0
2021-08-20 14:50:00,59.56,59.56,59.49,59.56,33095.0,59.56,59.56,59.49,59.56,33095.0
2021-08-20 15:00:00,59.56,59.63,59.52,59.54,39610.0,59.56,59.63,59.52,59.54,39610.0
2021-08-20 15:10:00,59.53,59.59,59.5,59.53,47425.0,59.53,59.59,59.5,59.53,47425.0
2021-08-20 15:20:00,59.55,59.55,59.46,59.5,31950.0,59.55,59.55,59.46,59.5,31950.0
2021-08-20 15:30:00,59.51,59.55,59.49,59.55,61305.0,59.51,59.55,59.49,59.55,61305.0
2021-08-20 15:40:00,59.55,59.61,59.48,59.58,96690.0,59.55,59.61,59.48,59.58,96690.0
2021-08-20 15:50:00,59.59,59.66,59.56,59.57,171390.0,59.59,59.66,59.56,59.57,171390.0
2021-08-23 09:30:00,60.33,61.2,60.33,61.06,330925.0,60.33,61.2,60.33,61.06,330925.0
2021-08-23 09:40:00,61.1,61.2,60.93,60.96,65915.0,61.1,61.2,60.93,60.96,65915.0
2021-08-23 09:50:00,60.97,61.06,60.92,61.02,100225.0,60.97,61.06,60.92,61.02,100225.0
2021-08-23 10:00:00,60.98,61.38,60.98,61.27,107380.0,60.98,61.38,60.98,61.27,107380.0
2021-08-23 10:10:00,61.33,61.39,61.0,61.09,34910.0,61.33,61.39,61.0,61.09,34910.0
2021-08-23 10:20:00,61.1,61.16,60.74,60.86,77105.0,61.1,61.16,60.74,60.86,77105.0
2021-08-23 10:30:00,60.83,61.19,60.83,60.99,54735.0,60.83,61.19,60.83,60.99,54735.0
2021-08-23 10:40:00,61.03,61.06,60.74,60.76,66510.0,61.03,61.06,60.74,60.76,66510.0
2021-08-23 10:50:00,60.77,60.79,60.69,60.74,53525.0,60.77,60.79,60.69,60.74,53525.0
2021-08-23 11:00:00,60.74,60.76,60.67,60.74,54445.0,60.74,60.76,60.67,60.74,54445.0
2021-08-23 11:10:00,60.75,60.94,60.74,60.84,56870.0,60.75,60.94,60.74,60.84,56870.0
2021-08-23 11:20:00,60.85,60.88,60.75,60.77,39805.0,60.85,60.88,60.75,60.77,39805.0
2021-08-23 11:30:00,60.79,60.88,60.77,60.81,50050.0,60.79,60.88,60.77,60.81,50050.0
2021-08-23 11:40:00,60.81,60.83,60.77,60.81,27735.0,60.81,60.83,60.77,60.81,27735.0
2021-08-23 11:50:00,60.82,60.89,60.76,60.81,105675.0,60.82,60.89,60.76,60.81,105675.0
2021-08-23 12:00:00,60.8,60.87,60.8,60.87,61145.0,60.8,60.87,60.8,60.87,61145.0
2021-08-23 12:10:00,60.88,61.04,60.88,61.01,81340.0,60.88,61.04,60.88,61.01,81340.0
2021-08-23 12:20:00,61.01,61.19,60.97,61.15,57765.0,61.01,61.19,60.97,61.15,57765.0
2021-08-23 12:30:00,61.17,61.18,61.09,61.14,28295.0,61.17,61.18,61.09,61.14,28295.0
2021-08-23 12:40:00,61.16,61.27,61.16,61.23,34970.0,61.16,61.27,61.16,61.23,34970.0
2021-08-23 12:50:00,61.24,61.3,61.23,61.24,28190.0,61.24,61.3,61.23,61.24,28190.0
2021-08-23 13:00:00,61.24,61.34,61.21,61.21,27765.0,61.24,61.34,61.21,61.21,27765.0
2021-08-23 13:10:00,61.23,61.31,61.2,61.26,37710.0,61.23,61.31,61.2,61.26,37710.0
2021-08-23 13:20:00,61.24,61.24,61.05,61.05,40090.0,61.24,61.24,61.05,61.05,40090.0
2021-08-23 13:30:00,61.05,61.19,61.01,61.08,30515.0,61.05,61.19,61.01,61.08,30515.0
2021-08-23 13:40:00,61.1,61.22,61.1,61.2,21855.0,61.1,61.22,61.1,61.2,21855.0
2021-08-23 13:50:00,61.21,61.25,61.16,61.16,29640.0,61.21,61.25,61.16,61.16,29640.0
2021-08-23 14:00:00,61.18,61.22,61.16,61.21,27545.0,61.18,61.22,61.16,61.21,27545.0
2021-08-23 14:10:00,61.21,61.26,61.14,61.25,36465.0,61.21,61.26,61.14,61.25,36465.0
2021-08-23 14:20:00,61.26,61.33,61.2,61.31,44500.0,61.26,61.33,61.2,61.31,44500.0
2021-08-23 14:30:00,61.31,61.39,61.27,61.39,37140.0,61.31,61.39,61.27,61.39,37140.0
2021-08-23 14:40:00,61.39,61.39,61.28,61.36,51460.0,61.39,61.39,61.28,61.36,51460.0
2021-08-23 14:50:00,61.37,61.42,61.32,61.38,76675.0,61.37,61.42,61.32,61.38,76675.0
2021-08-23 15:00:00,61.39,61.47,61.38,61.38,82025.0,61.39,61.47,61.38,61.38,82025.0
2021-08-23 15:10:00,61.39,61.46,61.37,61.39,59465.0,61.39,61.46,61.37,61.39,59465.0
2021-08-23 15:20:00,61.39,61.47,61.38,61.45,69165.0,61.39,61.47,61.38,61.45,69165.0
2021-08-23 15:30:00,61.45,61.62,61.44,61.54,100590.0,61.45,61.62,61.44,61.54,100590.0
2021-08-23 15:40:00,61.53,61.65,61.53,61.6,105350.0,61.53,61.65,61.53,61.6,105350.0
2021-08-23 15:50:00,61.6,61.69,61.48,61.54,303535.0,61.6,61.69,61.48,61.54,303535.0
2021-08-24 09:30:00,61.69,61.69,60.6,61.1,431995.0,61.69,61.69,60.6,61.1,431995.0
2021-08-24 09:40:00,61.08,61.18,60.77,60.9,165505.0,61.08,61.18,60.77,60.9,165505.0
2021-08-24 09:50:00,60.93,60.95,60.14,60.14,120080.0,60.93,60.95,60.14,60.14,120080.0
2021-08-24 10:00:00,60.02,60.57,60.02,60.45,117295.0,60.02,60.57,60.02,60.45,117295.0
2021-08-24 10:10:00,60.39,60.71,60.3,60.64,70180.0,60.39,60.71,60.3,60.64,70180.0
2021-08-24 10:20:00,60.62,60.62,60.4,60.6,42865.0,60.62,60.62,60.4,60.6,42865.0
2021-08-24 10:30:00,60.6,60.64,60.35,60.51,71030.0,60.6,60.64,60.35,60.51,71030.0
2021-08-24 10:40:00,60.52,60.59,60.4,60.5,48280.0,60.52,60.59,60.4,60.5,48280.0
2021-08-24 10:50:00,60.5,60.62,60.44,60.56,80315.0,60.5,60.62,60.44,60.56,80315.0
2021-08-24 11:00:00,60.54,60.55,60.13,60.15,53540.0,60.54,60.55,60.13,60.15,53540.0
2021-08-24 11:10:00,60.16,60.33,60.11,60.22,58510.0,60.16,60.33,60.11,60.22,58510.0
2021-08-24 11:20:00,60.24,60.29,60.04,60.09,64930.0,60.24,60.29,60.04,60.09,64930.0
2021-08-24 11:30:00,60.09,60.37,60.06,60.25,90170.0,60.09,60.37,60.06,60.25,90170.0
2021-08-24 11:40:00,60.27,60.35,60.05,60.32,75090.0,60.27,60.35,60.05,60.32,75090.0
2021-08-24 11:50:00,60.31,60.32,60.18,60.23,43715.0,60.31,60.32,60.18,60.23,43715.0
2021-08-24 12:00:00,60.23,60.35,60.12,60.34,55210.0,60.23,60.35,60.12,60.34,55210.0
2021-08-24 12:10:00,60.37,60.37,60.24,60.3,49540.0,60.37,60.37,60.24,60.3,49540.0
2021-08-24 12:20:00,60.3,60.3,60.15,60.18,39125.0,60.3,60.3,60.15,60.18,39125.0
2021-08-24 12:30:00,60.14,60.33,60.12,60.19,62355.0,60.14,60.33,60.12,60.19,62355.0
2021-08-24 12:40:00,60.2,60.36,60.19,60.31,36630.0,60.2,60.36,60.19,60.31,36630.0
2021-08-24 12:50:00,60.3,60.3,60.21,60.3,59555.0,60.3,60.3,60.21,60.3,59555.0
2021-08-24 13:00:00,60.31,60.33,60.16,60.19,25130.0,60.31,60.33,60.16,60.19,25130.0
2021-08-24 13:10:00,60.18,60.32,60.06,60.32,52215.0,60.18,60.32,60.06,60.32,52215.0
2021-08-24 13:20:00,60.35,60.35,60.2,60.33,37580.0,60.35,60.35,60.2,60.33,37580.0
2021-08-24 13:30:00,60.32,60.32,60.17,60.2,40670.0,60.32,60.32,60.17,60.2,40670.0
2021-08-24 13:40:00,60.2,60.21,60.08,60.17,35265.0,60.2,60.21,60.08,60.17,35265.0
2021-08-24 13:50:00,60.17,60.22,60.07,60.07,49725.0,60.17,60.22,60.07,60.07,49725.0
2021-08-24 14:00:00,60.08,60.18,60.08,60.14,63040.0,60.08,60.18,60.08,60.14,63040.0
2021-08-24 14:10:00,60.15,60.28,60.14,60.18,45620.0,60.15,60.28,60.14,60.18,45620.0
2021-08-24 14:20:00,60.18,60.23,60.09,60.2,44175.0,60.18,60.23,60.09,60.2,44175.0
2021-08-24 14:30:00,60.2,60.21,60.09,60.11,30095.0,60.2,60.21,60.09,60.11,30095.0
2021-08-24 14:40:00,60.11,60.13,60.04,60.11,39730.0,60.11,60.13,60.04,60.11,39730.0
2021-08-24 14:50:00,60.1,60.11,59.93,60.1,63120.0,60.1,60.11,59.93,60.1,63120.0
2021-08-24 15:00:00,60.11,60.11,59.91,59.92,30425.0,60.11,60.11,59.91,59.92,30425.0
2021-08-24 15:10:00,59.93,59.99,59.83,59.94,73535.0,59.93,59.99,59.83,59.94,73535.0
2021-08-24 15:20:00,59.94,60.01,59.9,59.97,51140.0,59.94,60.01,59.9,59.97,51140.0
2021-08-24 15:30:00,59.99,60.06,59.96,59.98,72055.0,59.99,60.06,59.96,59.98,72055.0
2021-08-24 15:40:00,59.97,59.99,59.84,59.86,107135.0,59.97,59.99,59.84,59.86,107135.0
2021-08-24 15:50:00,59.84,59.99,59.82,59.95,268605.0,59.84,59.99,59.82,59.95,268605.0
2021-08-25 09:30:00,60.1,60.6,60.04,60.28,216135.0,60.1,60.6,60.04,60.28,216135.0
2021-08-25 09:40:00,60.28,60.46,60.22,60.31,52780.0,60.28,60.46,60.22,60.31,52780.0
2021-08-25 09:50:00,60.24,60.31,60.12,60.31,25625.0,60.24,60.31,60.12,60.31,25625.0
2021-08-25 10:00:00,60.32,60.45,60.21,60.35,95425.0,60.32,60.45,60.21,60.35,95425.0
2021-08-25 10:10:00,60.38,60.67,60.37,60.58,94105.0,60.38,60.67,60.37,60.58,94105.0
2021-08-25 10:20:00,60.58,60.84,60.58,60.74,40465.0,60.58,60.84,60.58,60.74,40465.0
2021-08-25 10:30:00,60.71,60.73,60.59,60.69,28295.0,60.71,60.73,60.59,60.69,28295.0
2021-08-25 10:40:00,60.67,60.74,60.61,60.64,32220.0,60.67,60.74,60.61,60.64,32220.0
2021-08-25 10:50:00,60.69,60.93,60.65,60.93,50930.0,60.69,60.93,60.65,60.93,50930.0
2021-08-25 11:00:00,60.92,61.25,60.92,61.18,70935.0,60.92,61.25,60.92,61.18,70935.0
2021-08-25 11:10:00,61.19,61.24,61.11,61.22,38350.0,61.19,61.24,61.11,61.22,38350.0
2021-08-25 11:20:00,61.24,61.51,61.22,61.48,63550.0,61.24,61.51,61.22,61.48,63550.0
2021-08-25 11:30:00,61.49,61.57,61.46,61.51,42240.0,61.49,61.57,61.46,61.51,42240.0
2021-08-25 11:40:00,61.51,61.56,61.48,61.5,37940.0,61.51,61.56,61.48,61.5,37940.0
2021-08-25 11:50:00,61.49,61.49,61.36,61.36,30555.0,61.49,61.49,61.36,61.36,30555.0
2021-08-25 12:00:00,61.32,61.34,61.24,61.28,37240.0,61.32,61.34,61.24,61.28,37240.0
2021-08-25 12:10:00,61.29,61.38,61.25,61.25,28545.0,61.29,61.38,61.25,61.25,28545.0
2021-08-25 12:20:00,61.22,61.26,61.18,61.24,21000.0,61.22,61.26,61.18,61.24,21000.0
2021-08-25 12:30:00,61.23,61.29,61.2,61.22,32570.0,61.23,61.29,61.2,61.22,32570.0
2021-08-25 12:40:00,61.22,61.35,61.22,61.35,30195.0,61.22,61.35,61.22,61.35,30195.0
2021-08-25 12:50:00,61.33,61.47,61.3,61.47,36800.0,61.33,61.47,61.3,61.47,36800.0
2021-08-25 13:00:00,61.46,61.5,61.32,61.36,33000.0,61.46,61.5,61.32,61.36,33000.0
2021-08-25 13:10:00,61.33,61.44,61.32,61.37,36800.0,61.33,61.44,61.32,61.37,36800.0
2021-08-25 13:20:00,61.41,61.44,61.33,61.35,28860.0,61.41,61.44,61.33,61.35,28860.0
2021-08-25 13:30:00,61.38,61.55,61.37,61.45,127280.0,61.38,61.55,61.37,61.45,127280.0
2021-08-25 13:40:00,61.51,61.52,61.44,61.46,23415.0,61.51,61.52,61.44,61.46,23415.0
2021-08-25 13:50:00,61.45,61.48,61.42,61.45,32655.0,61.45,61.48,61.42,61.45,32655.0
2021-08-25 14:00:00,61.44,61.46,61.23,61.28,41100.0,61.44,61.46,61.23,61.28,41100.0
2021-08-25 14:10:00,61.24,61.37,61.21,61.34,36055.0,61.24,61.37,61.21,61.34,36055.0
2021-08-25 14:20:00,61.32,61.35,61.24,61.31,33310.0,61.32,61.35,61.24,61.31,33310.0
2021-08-25 14:30:00,61.35,61.42,61.32,61.32,28810.0,61.35,61.42,61.32,61.32,28810.0
2021-08-25 14:40:00,61.34,61.41,61.28,61.3,30685.0,61.34,61.41,61.28,61.3,30685.0
2021-08-25 14:50:00,61.31,61.32,61.25,61.25,38040.0,61.31,61.32,61.25,61.25,38040.0
2021-08-25 15:00:00,61.24,61.29,61.08,61.08,42595.0,61.24,61.29,61.08,61.08,42595.0
2021-08-25 15:10:00,61.11,61.15,61.07,61.09,43415.0,61.11,61.15,61.07,61.09,43415.0
2021-08-25 15:20:00,61.07,61.15,61.06,61.09,61835.0,61.07,61.15,61.06,61.09,61835.0
2021-08-25 15:30:00,61.1,61.24,61.08,61.19,113370.0,61.1,61.24,61.08,61.19,113370.0
2021-08-25 15:40:00,61.18,61.25,61.13,61.23,104590.0,61.18,61.25,61.13,61.23,104590.0
2021-08-25 15:50:00,61.23,61.27,61.18,61.2,241975.0,61.23,61.27,61.18,61.2,241975.0
2021-08-26 09:30:00,61.06,62.0,61.05,61.85,158210.0,61.06,62.0,61.05,61.85,158210.0
2021-08-26 09:40:00,61.96,62.31,61.85,61.85,110140.0,61.96,62.31,61.85,61.85,110140.0
2021-08-26 09:50:00,61.83,62.1,61.73,61.91,94470.0,61.83,62.1,61.73,61.91,94470.0
2021-08-26 10:00:00,61.92,61.93,61.75,61.86,62955.0,61.92,61.93,61.75,61.86,62955.0
2021-08-26 10:10:00,61.83,61.99,61.79,61.89,26290.0,61.83,61.99,61.79,61.89,26290.0
2021-08-26 10:20:00,61.89,62.0,61.57,61.69,48825.0,61.89,62.0,61.57,61.69,48825.0
2021-08-26 10:30:00,61.79,61.88,61.57,61.58,41465.0,61.79,61.88,61.57,61.58,41465.0
2021-08-26 10:40:00,61.56,61.62,61.45,61.57,48360.0,61.56,61.62,61.45,61.57,48360.0
2021-08-26 10:50:00,61.58,61.9,61.44,61.8,90785.0,61.58,61.9,61.44,61.8,90785.0
2021-08-26 11:00:00,61.68,61.77,61.51,61.77,29870.0,61.68,61.77,61.51,61.77,29870.0
2021-08-26 11:10:00,61.77,62.03,61.72,61.97,19125.0,61.77,62.03,61.72,61.97,19125.0
2021-08-26 11:20:00,62.0,62.0,61.93,61.95,32500.0,62.0,62.0,61.93,61.95,32500.0
2021-08-26 11:30:00,61.95,61.96,61.79,61.91,28195.0,61.95,61.96,61.79,61.91,28195.0
2021-08-26 11:40:00,61.97,61.97,61.8,61.81,25385.0,61.97,61.97,61.8,61.81,25385.0
2021-08-26 11:50:00,61.77,62.0,61.77,62.0,19715.0,61.77,62.0,61.77,62.0,19715.0
2021-08-26 12:00:00,62.05,62.22,62.05,62.22,69885.0,62.05,62.22,62.05,62.22,69885.0
2021-08-26 12:10:00,62.24,62.28,62.22,62.25,60195.0,62.24,62.28,62.22,62.25,60195.0
2021-08-26 12:20:00,62.25,62.29,62.22,62.29,74005.0,62.25,62.29,62.22,62.29,74005.0
2021-08-26 12:30:00,62.29,62.29,62.13,62.13,30900.0,62.29,62.29,62.13,62.13,30900.0
2021-08-26 12:40:00,62.17,62.21,62.17,62.2,10885.0,62.17,62.21,62.17,62.2,10885.0
2021-08-26 12:50:00,62.19,62.19,62.05,62.09,16250.0,62.19,62.19,62.05,62.09,16250.0
2021-08-26 13:00:00,62.11,62.18,62.08,62.16,16590.0,62.11,62.18,62.08,62.16,16590.0
2021-08-26 13:10:00,62.17,62.22,62.15,62.17,26070.0,62.17,62.22,62.15,62.17,26070.0
2021-08-26 13:20:00,62.18,62.25,62.11,62.16,13500.0,62.18,62.25,62.11,62.16,13500.0
2021-08-26 13:30:00,62.15,62.2,62.11,62.12,15535.0,62.15,62.2,62.11,62.12,15535.0
2021-08-26 13:40:00,62.14,62.16,62.11,62.12,17965.0,62.14,62.16,62.11,62.12,17965.0
2021-08-26 13:50:00,62.13,62.15,62.08,62.15,23130.0,62.13,62.15,62.08,62.15,23130.0
2021-08-26 14:00:00,62.16,62.19,62.05,62.05,38135.0,62.16,62.19,62.05,62.05,38135.0
2021-08-26 14:10:00,62.04,62.15,62.02,62.1,23260.0,62.04,62.15,62.02,62.1,23260.0
2021-08-26 14:20:00,62.11,62.14,62.07,62.09,14500.0,62.11,62.14,62.07,62.09,14500.0
2021-08-26 14:30:00,62.17,62.26,62.16,62.24,31850.0,62.17,62.26,62.16,62.24,31850.0
2021-08-26 14:40:00,62.24,62.28,62.2,62.28,18685.0,62.24,62.28,62.2,62.28,18685.0
2021-08-26 14:50:00,62.27,62.3,62.14,62.19,34820.0,62.27,62.3,62.14,62.19,34820.0
2021-08-26 15:00:00,62.16,62.18,62.04,62.07,27700.0,62.16,62.18,62.04,62.07,27700.0
2021-08-26 15:10:00,62.06,62.23,62.06,62.23,25695.0,62.06,62.23,62.06,62.23,25695.0
2021-08-26 15:20:00,62.21,62.22,62.15,62.2,29015.0,62.21,62.22,62.15,62.2,29015.0
2021-08-26 15:30:00,62.2,62.26,62.04,62.05,53185.0,62.2,62.26,62.04,62.05,53185.0
2021-08-26 15:40:00,62.06,62.15,62.05,62.11,54510.0,62.06,62.15,62.05,62.11,54510.0
2021-08-26 15:50:00,62.12,62.19,62.01,62.02,236710.0,62.12,62.19,62.01,62.02,236710.0
2021-08-27 09:30:00,62.03,62.54,62.03,62.18,149640.0,62.03,62.54,62.03,62.18,149640.0
2021-08-27 09:40:00,62.09,62.17,61.77,62.17,70215.0,62.09,62.17,61.77,62.17,70215.0
2021-08-27 09:50:00,62.09,62.34,62.03,62.31,82415.0,62.09,62.34,62.03,62.31,82415.0
2021-08-27 10:00:00,62.34,62.86,62.33,62.83,99535.0,62.34,62.86,62.33,62.83,99535.0
2021-08-27 10:10:00,62.85,63.16,62.81,63.08,99115.0,62.85,63.16,62.81,63.08,99115.0
2021-08-27 10:20:00,63.07,63.12,62.81,62.88,90225.0,63.07,63.12,62.81,62.88,90225.0
2021-08-27 10:30:00,62.87,62.95,62.64,62.75,57660.0,62.87,62.95,62.64,62.75,57660.0
2021-08-27 10:40:00,62.64,62.71,62.49,62.6,83180.0,62.64,62.71,62.49,62.6,83180.0
2021-08-27 10:50:00,62.6,62.66,62.37,62.39,104470.0,62.6,62.66,62.37,62.39,104470.0
2021-08-27 11:00:00,62.41,62.57,62.41,62.45,46730.0,62.41,62.57,62.41,62.45,46730.0
2021-08-27 11:10:00,62.45,62.77,62.45,62.75,50055.0,62.45,62.77,62.45,62.75,50055.0
2021-08-27 11:20:00,62.78,62.78,62.6,62.62,55970.0,62.78,62.78,62.6,62.62,55970.0
2021-08-27 11:30:00,62.62,62.85,62.62,62.79,41275.0,62.62,62.85,62.62,62.79,41275.0
2021-08-27 11:40:00,62.83,62.95,62.83,62.9,45945.0,62.83,62.95,62.83,62.9,45945.0
2021-08-27 11:50:00,62.94,62.96,62.74,62.76,36935.0,62.94,62.96,62.74,62.76,36935.0
2021-08-27 12:00:00,62.77,62.84,62.68,62.82,36725.0,62.77,62.84,62.68,62.82,36725.0
2021-08-27 12:10:00,62.83,62.97,62.83,62.97,101510.0,62.83,62.97,62.83,62.97,101510.0
2021-08-27 12:20:00,62.98,63.06,62.96,63.04,44765.0,62.98,63.06,62.96,63.04,44765.0
2021-08-27 12:30:00,63.07,63.18,63.04,63.18,46470.0,63.07,63.18,63.04,63.18,46470.0
2021-08-27 12:40:00,63.18,63.3,63.17,63.18,73720.0,63.18,63.3,63.17,63.18,73720.0
2021-08-27 12:50:00,63.19,63.27,63.13,63.24,30505.0,63.19,63.27,63.13,63.24,30505.0
2021-08-27 13:00:00,63.23,63.37,63.23,63.31,25780.0,63.23,63.37,63.23,63.31,25780.0
2021-08-27 13:10:00,63.32,63.42,63.27,63.41,57935.0,63.32,63.42,63.27,63.41,57935.0
2021-08-27 13:20:00,63.41,63.49,63.36,63.39,56265.0,63.41,63.49,63.36,63.39,56265.0
2021-08-27 13:30:00,63.42,63.46,63.31,63.35,36830.0,63.42,63.46,63.31,63.35,36830.0
2021-08-27 13:40:00,63.36,63.36,63.24,63.26,20520.0,63.36,63.36,63.24,63.26,20520.0
2021-08-27 13:50:00,63.28,63.39,63.26,63.37,48570.0,63.28,63.39,63.26,63.37,48570.0
2021-08-27 14:00:00,63.38,63.45,63.35,63.44,63225.0,63.38,63.45,63.35,63.44,63225.0
2021-08-27 14:10:00,63.41,63.42,63.34,63.41,70445.0,63.41,63.42,63.34,63.41,70445.0
2021-08-27 14:20:00,63.42,63.43,63.3,63.3,36065.0,63.42,63.43,63.3,63.3,36065.0
2021-08-27 14:30:00,63.28,63.35,63.26,63.3,28135.0,63.28,63.35,63.26,63.3,28135.0
2021-08-27 14:40:00,63.3,63.33,63.22,63.32,46240.0,63.3,63.33,63.22,63.32,46240.0
2021-08-27 14:50:00,63.31,63.37,63.29,63.36,36405.0,63.31,63.37,63.29,63.36,36405.0
2021-08-27 15:00:00,63.36,63.38,63.29,63.33,31495.0,63.36,63.38,63.29,63.33,31495.0
2021-08-27 15:10:00,63.33,63.38,63.32,63.37,25990.0,63.33,63.38,63.32,63.37,25990.0
2021-08-27 15:20:00,63.36,63.4,63.35,63.37,22585.0,63.36,63.4,63.35,63.37,22585.0
2021-08-27 15:30:00,63.36,63.37,63.23,63.27,39055.0,63.36,63.37,63.23,63.27,39055.0
2021-08-27 15:40:00,63.29,63.41,63.27,63.4,73550.0,63.29,63.41,63.27,63.4,73550.0
2021-08-27 15:50:00,63.42,63.42,63.2,63.21,245740.0,63.42,63.42,63.2,63.21,245740.0
2021-08-30 09:30:00,63.71,64.27,63.71,64.06,172660.0,63.71,64.27,63.71,64.06,172660.0
2021-08-30 09:40:00,64.09,64.09,63.6,63.93,82510.0,64.09,64.09,63.6,63.93,82510.0
2021-08-30 09:50:00,63.92,64.13,63.83,64.07,75325.0,63.92,64.13,63.83,64.07,75325.0
2021-08-30 10:00:00,64.09,64.17,63.75,64.17,71545.0,64.09,64.17,63.75,64.17,71545.0
2021-08-30 10:10:00,64.13,64.38,64.11,64.28,50930.0,64.13,64.38,64.11,64.28,50930.0
2021-08-30 10:20:00,64.29,64.3,64.12,64.16,36270.0,64.29,64.3,64.12,64.16,36270.0
2021-08-30 10:30:00,64.13,64.29,64.0,64.0,55415.0,64.13,64.29,64.0,64.0,55415.0
2021-08-30 10:40:00,64.01,64.08,63.83,63.94,55555.0,64.01,64.08,63.83,63.94,55555.0
2021-08-30 10:50:00,63.93,64.02,63.89,63.99,35520.0,63.93,64.02,63.89,63.99,35520.0
2021-08-30 11:00:00,63.99,64.18,63.95,64.14,46460.0,63.99,64.18,63.95,64.14,46460.0
2021-08-30 11:10:00,64.14,64.31,64.08,64.08,70785.0,64.14,64.31,64.08,64.08,70785.0
2021-08-30 11:20:00,64.12,64.31,64.09,64.14,103930.0,64.12,64.31,64.09,64.14,103930.0
2021-08-30 11:30:00,64.16,64.16,64.01,64.02,79940.0,64.16,64.16,64.01,64.02,79940.0
2021-08-30 11:40:00,64.02,64.21,64.02,64.21,58025.0,64.02,64.21,64.02,64.21,58025.0
2021-08-30 11:50:00,64.17,64.2,64.05,64.05,38960.0,64.17,64.2,64.05,64.05,38960.0
2021-08-30 12:00:00,64.06,64.11,64.05,64.09,38955.0,64.06,64.11,64.05,64.09,38955.0
2021-08-30 12:10:00,64.05,64.08,64.03,64.04,24360.0,64.05,64.08,64.03,64.04,24360.0
2021-08-30 12:20:00,64.03,64.05,63.96,64.02,17060.0,64.03,64.05,63.96,64.02,17060.0
2021-08-30 12:30:00,64.03,64.03,63.89,63.93,24155.0,64.03,64.03,63.89,63.93,24155.0
2021-08-30 12:40:00,63.9,63.93,63.86,63.89,35235.0,63.9,63.93,63.86,63.89,35235.0
2021-08-30 12:50:00,63.89,64.03,63.87,64.03,19390.0,63.89,64.03,63.87,64.03,19390.0
2021-08-30 13:00:00,64.03,64.09,64.0,64.08,20110.0,64.03,64.09,64.0,64.08,20110.0
2021-08-30 13:10:00,64.11,64.12,64.03,64.08,13470.0,64.11,64.12,64.03,64.08,13470.0
2021-08-30 13:20:00,64.08,64.1,64.05,64.09,15045.0,64.08,64.1,64.05,64.09,15045.0
2021-08-30 13:30:00,64.09,64.16,64.09,64.11,24390.0,64.09,64.16,64.09,64.11,24390.0
2021-08-30 13:40:00,64.08,64.14,64.08,64.13,11225.0,64.08,64.14,64.08,64.13,11225.0
2021-08-30 13:50:00,64.13,64.19,64.13,64.16,18000.0,64.13,64.19,64.13,64.16,18000.0
2021-08-30 14:00:00,64.16,64.18,64.09,64.09,25145.0,64.16,64.18,64.09,64.09,25145.0
2021-08-30 14:10:00,64.11,64.14,64.08,64.13,18750.0,64.11,64.14,64.08,64.13,18750.0
2021-08-30 14:20:00,64.12,64.13,64.08,64.1,30970.0,64.12,64.13,64.08,64.1,30970.0
2021-08-30 14:30:00,64.09,64.16,64.09,64.11,25945.0,64.09,64.16,64.09,64.11,25945.0
2021-08-30 14:40:00,64.13,64.15,64.06,64.1,27430.0,64.13,64.15,64.06,64.1,27430.0
2021-08-30 14:50:00,64.09,64.1,63.95,63.96,56005.0,64.09,64.1,63.95,63.96,56005.0
2021-08-30 15:00:00,63.97,63.97,63.92,63.92,18835.0,63.97,63.97,63.92,63.92,18835.0
2021-08-30 15:10:00,63.9,63.93,63.88,63.91,17820.0,63.9,63.93,63.88,63.91,17820.0
2021-08-30 15:20:00,63.91,63.98,63.88,63.95,25195.0,63.91,63.98,63.88,63.95,25195.0
2021-08-30 15:30:00,63.94,63.94,63.86,63.94,31470.0,63.94,63.94,63.86,63.94,31470.0
2021-08-30 15:40:00,63.94,63.96,63.89,63.96,66605.0,63.94,63.96,63.89,63.96,66605.0
2021-08-30 15:50:00,63.94,63.96,63.84,63.87,111030.0,63.94,63.96,63.84,63.87,111030.0
2021-08-31 09:30:00,64.0,64.12,63.21,63.42,202220.0,64.0,64.12,63.21,63.42,202220.0
2021-08-31 09:40:00,63.33,63.36,62.9,62.92,131315.0,63.33,63.36,62.9,62.92,131315.0
2021-08-31 09:50:00,63.07,63.18,62.86,62.98,138510.0,63.07,63.18,62.86,62.98,138510.0
2021-08-31 10:00:00,62.96,63.11,62.9,62.95,72615.0,62.96,63.11,62.9,62.95,72615.0
2021-08-31 10:10:00,62.94,63.07,62.66,62.67,64285.0,62.94,63.07,62.66,62.67,64285.0
2021-08-31 10:20:00,62.67,63.01,62.67,62.93,50980.0,62.67,63.01,62.67,62.93,50980.0
2021-08-31 10:30:00,62.95,63.14,62.92,62.92,52315.0,62.95,63.14,62.92,62.92,52315.0
2021-08-31 10:40:00,62.95,62.95,62.65,62.82,55400.0,62.95,62.95,62.65,62.82,55400.0
2021-08-31 10:50:00,62.78,63.0,62.74,62.98,33665.0,62.78,63.0,62.74,62.98,33665.0
2021-08-31 11:00:00,63.0,63.03,62.88,62.94,26965.0,63.0,63.03,62.88,62.94,26965.0
2021-08-31 11:10:00,62.94,63.04,62.87,62.89,69620.0,62.94,63.04,62.87,62.89,69620.0
2021-08-31 11:20:00,62.92,63.0,62.89,62.99,40195.0,62.92,63.0,62.89,62.99,40195.0
2021-08-31 11:30:00,63.0,63.04,62.9,62.96,40975.0,63.0,63.04,62.9,62.96,40975.0
2021-08-31 11:40:00,62.96,62.96,62.81,62.89,32925.0,62.96,62.96,62.81,62.89,32925.0
2021-08-31 11:50:00,62.88,62.91,62.8,62.89,43645.0,62.88,62.91,62.8,62.89,43645.0
2021-08-31 12:00:00,62.9,62.98,62.81,62.85,67595.0,62.9,62.98,62.81,62.85,67595.0
2021-08-31 12:10:00,62.81,62.88,62.71,62.71,32595.0,62.81,62.88,62.71,62.71,32595.0
2021-08-31 12:20:00,62.71,62.73,62.67,62.72,28275.0,62.71,62.73,62.67,62.72,28275.0
2021-08-31 12:30:00,62.73,62.85,62.72,62.83,55595.0,62.73,62.85,62.72,62.83,55595.0
2021-08-31 12:40:00,62.8,62.89,62.75,62.83,27505.0,62.8,62.89,62.75,62.83,27505.0
2021-08-31 12:50:00,62.82,62.82,62.71,62.71,32775.0,62.82,62.82,62.71,62.71,32775.0
2021-08-31 13:00:00,62.75,62.79,62.65,62.67,22750.0,62.75,62.79,62.65,62.67,22750.0
2021-08-31 13:10:00,62.69,62.87,62.65,62.78,50910.0,62.69,62.87,62.65,62.78,50910.0
2021-08-31 13:20:00,62.8,62.85,62.76,62.8,30460.0,62.8,62.85,62.76,62.8,30460.0
2021-08-31 13:30:00,62.76,62.79,62.64,62.66,17740.0,62.76,62.79,62.64,62.66,17740.0
2021-08-31 13:40:00,62.66,62.83,62.66,62.79,49980.0,62.66,62.83,62.66,62.79,49980.0
2021-08-31 13:50:00,62.79,62.83,62.75,62.79,41515.0,62.79,62.83,62.75,62.79,41515.0
2021-08-31 14:00:00,62.8,62.96,62.8,62.93,37740.0,62.8,62.96,62.8,62.93,37740.0
2021-08-31 14:10:00,62.95,62.98,62.91,62.92,31860.0,62.95,62.98,62.91,62.92,31860.0
2021-08-31 14:20:00,62.92,63.04,62.92,63.04,37515.0,62.92,63.04,62.92,63.04,37515.0
2021-08-31 14:30:00,63.05,63.11,63.04,63.11,39430.0,63.05,63.11,63.04,63.11,39430.0
2021-08-31 14:40:00,63.08,63.17,63.06,63.15,45575.0,63.08,63.17,63.06,63.15,45575.0
2021-08-31 14:50:00,63.2,63.24,63.13,63.18,32475.0,63.2,63.24,63.13,63.18,32475.0
2021-08-31 15:00:00,63.16,63.18,63.11,63.15,28655.0,63.16,63.18,63.11,63.15,28655.0
2021-08-31 15:10:00,63.16,63.21,63.14,63.15,53100.0,63.16,63.21,63.14,63.15,53100.0
2021-08-31 15:20:00,63.14,63.14,63.09,63.11,39090.0,63.14,63.14,63.09,63.11,39090.0
2021-08-31 15:30:00,63.11,63.16,63.0,63.13,94885.0,63.11,63.16,63.0,63.13,94885.0
2021-08-31 15:40:00,63.11,63.15,63.08,63.1,93220.0,63.11,63.15,63.08,63.1,93220.0
2021-08-31 15:50:00,63.11,63.32,62.99,63.02,477560.0,63.11,63.32,62.99,63.02,477560.0
2021-09-01 09:30:00,63.51,63.59,62.85,62.96,200105.0,63.51,63.59,62.85,62.96,200105.0
2021-09-01 09:40:00,62.9,63.17,62.68,62.72,78440.0,62.9,63.17,62.68,62.72,78440.0
2021-09-01 09:50:00,62.72,62.84,62.3,62.74,161520.0,62.72,62.84,62.3,62.74,161520.0
2021-09-01 10:00:00,62.72,62.76,62.49,62.68,80380.0,62.72,62.76,62.49,62.68,80380.0
2021-09-01 10:10:00,62.71,62.99,62.67,62.97,56195.0,62.71,62.99,62.67,62.97,56195.0
2021-09-01 10:20:00,62.94,62.94,62.65,62.68,38885.0,62.94,62.94,62.65,62.68,38885.0
2021-09-01 10:30:00,62.67,62.69,62.0,62.18,232000.0,62.67,62.69,62.0,62.18,232000.0
2021-09-01 10:40:00,62.19,62.19,61.68,61.69,281085.0,62.19,62.19,61.68,61.69,281085.0
2021-09-01 10:50:00,61.75,61.93,61.36,61.59,341745.0,61.75,61.93,61.36,61.59,341745.0
2021-09-01 11:00:00,61.65,61.94,61.65,61.77,207755.0,61.65,61.94,61.65,61.77,207755.0
2021-09-01 11:10:00,61.84,61.84,61.21,61.23,217145.0,61.84,61.84,61.21,61.23,217145.0
2021-09-01 11:20:00,61.23,61.49,61.08,61.19,259885.0,61.23,61.49,61.08,61.19,259885.0
2021-09-01 11:30:00,61.23,61.63,61.21,61.5,178265.0,61.23,61.63,61.21,61.5,178265.0
2021-09-01 11:40:00,61.54,61.6,61.2,61.25,111985.0,61.54,61.6,61.2,61.25,111985.0
2021-09-01 11:50:00,61.24,61.28,60.94,61.2,202990.0,61.24,61.28,60.94,61.2,202990.0
2021-09-01 12:00:00,61.14,61.15,60.97,61.08,81660.0,61.14,61.15,60.97,61.08,81660.0
2021-09-01 12:10:00,61.08,61.23,61.02,61.22,61180.0,61.08,61.23,61.02,61.22,61180.0
2021-09-01 12:20:00,61.21,61.26,61.11,61.16,96295.0,61.21,61.26,61.11,61.16,96295.0
2021-09-01 12:30:00,61.17,61.17,61.04,61.08,67060.0,61.17,61.17,61.04,61.08,67060.0
2021-09-01 12:40:00,61.07,61.07,60.88,61.04,139840.0,61.07,61.07,60.88,61.04,139840.0
2021-09-01 12:50:00,61.04,61.14,61.02,61.09,49485.0,61.04,61.14,61.02,61.09,49485.0
2021-09-01 13:00:00,61.07,61.38,61.05,61.23,115195.0,61.07,61.38,61.05,61.23,115195.0
2021-09-01 13:10:00,61.2,61.2,61.02,61.04,80675.0,61.2,61.2,61.02,61.04,80675.0
2021-09-01 13:20:00,61.06,61.06,60.92,61.0,65280.0,61.06,61.06,60.92,61.0,65280.0
2021-09-01 13:30:00,60.99,61.32,60.98,61.31,39475.0,60.99,61.32,60.98,61.31,39475.0
2021-09-01 13:40:00,61.34,61.46,61.25,61.42,57600.0,61.34,61.46,61.25,61.42,57600.0
2021-09-01 13:50:00,61.43,61.45,61.27,61.38,45945.0,61.43,61.45,61.27,61.38,45945.0
2021-09-01 14:00:00,61.41,61.51,61.35,61.42,70460.0,61.41,61.51,61.35,61.42,70460.0
2021-09-01 14:10:00,61.46,61.76,61.46,61.69,81155.0,61.46,61.76,61.46,61.69,81155.0
2021-09-01 14:20:00,61.7,61.93,61.67,61.82,167415.0,61.7,61.93,61.67,61.82,167415.0
2021-09-01 14:30:00,61.79,61.89,61.7,61.89,69520.0,61.79,61.89,61.7,61.89,69520.0
2021-09-01 14:40:00,61.9,61.97,61.74,61.74,48500.0,61.9,61.97,61.74,61.74,48500.0
2021-09-01 14:50:00,61.7,61.93,61.7,61.88,70820.0,61.7,61.93,61.7,61.88,70820.0
2021-09-01 15:00:00,61.86,61.88,61.64,61.7,105040.0,61.86,61.88,61.64,61.7,105040.0
2021-09-01 15:10:00,61.67,61.97,61.64,61.94,89210.0,61.67,61.97,61.64,61.94,89210.0
2021-09-01 15:20:00,61.92,62.0,61.88,61.88,62620.0,61.92,62.0,61.88,61.88,62620.0
2021-09-01 15:30:00,61.9,62.13,61.86,62.13,130435.0,61.9,62.13,61.86,62.13,130435.0
2021-09-01 15:40:00,62.11,62.18,62.0,62.04,103590.0,62.11,62.18,62.0,62.04,103590.0
2021-09-01 15:50:00,62.01,62.01,61.68,61.7,377205.0,62.01,62.01,61.68,61.7,377205.0
2021-09-02 09:30:00,62.26,62.58,62.09,62.57,166355.0,62.26,62.58,62.09,62.57,166355.0
2021-09-02 09:40:00,62.55,62.94,62.47,62.83,70025.0,62.55,62.94,62.47,62.83,70025.0
2021-09-02 09:50:00,62.84,62.94,62.77,62.87,38455.0,62.84,62.94,62.77,62.87,38455.0
2021-09-02 10:00:00,62.93,63.14,62.93,63.13,89685.0,62.93,63.14,62.93,63.13,89685.0
2021-09-02 10:10:00,63.16,63.34,63.16,63.22,50915.0,63.16,63.34,63.16,63.22,50915.0
2021-09-02 10:20:00,63.2,63.32,63.05,63.22,43555.0,63.2,63.32,63.05,63.22,43555.0
2021-09-02 10:30:00,63.22,63.36,62.97,63.04,35085.0,63.22,63.36,62.97,63.04,35085.0
2021-09-02 10:40:00,63.03,63.08,62.88,63.06,69815.0,63.03,63.08,62.88,63.06,69815.0
2021-09-02 10:50:00,63.06,63.07,62.92,62.95,51915.0,63.06,63.07,62.92,62.95,51915.0
2021-09-02 11:00:00,62.95,62.97,62.84,62.84,29170.0,62.95,62.97,62.84,62.84,29170.0
2021-09-02 11:10:00,62.87,63.17,62.87,63.07,44800.0,62.87,63.17,62.87,63.07,44800.0
2021-09-02 11:20:00,63.09,63.19,63.01,63.16,33370.0,63.09,63.19,63.01,63.16,33370.0
2021-09-02 11:30:00,63.14,63.25,63.14,63.16,51895.0,63.14,63.25,63.14,63.16,51895.0
2021-09-02 11:40:00,63.14,63.26,63.14,63.24,56045.0,63.14,63.26,63.14,63.24,56045.0
2021-09-02 11:50:00,63.17,63.18,62.95,62.95,46770.0,63.17,63.18,62.95,62.95,46770.0
2021-09-02 12:00:00,62.94,63.09,62.86,63.09,33890.0,62.94,63.09,62.86,63.09,33890.0
2021-09-02 12:10:00,63.05,63.06,62.96,62.99,31500.0,63.05,63.06,62.96,62.99,31500.0
2021-09-02 12:20:00,62.99,63.06,62.92,63.04,32765.0,62.99,63.06,62.92,63.04,32765.0
2021-09-02 12:30:00,63.05,63.07,62.97,62.98,29745.0,63.05,63.07,62.97,62.98,29745.0
2021-09-02 12:40:00,62.95,62.99,62.82,62.82,36190.0,62.95,62.99,62.82,62.82,36190.0
2021-09-02 12:50:00,62.83,62.88,62.63,62.63,51525.0,62.83,62.88,62.63,62.63,51525.0
2021-09-02 13:00:00,62.64,62.7,62.55,62.59,41275.0,62.64,62.7,62.55,62.59,41275.0
2021-09-02 13:10:00,62.59,62.65,62.53,62.55,33465.0,62.59,62.65,62.53,62.55,33465.0
2021-09-02 13:20:00,62.56,62.63,62.53,62.62,49795.0,62.56,62.63,62.53,62.62,49795.0
2021-09-02 13:30:00,62.61,62.68,62.57,62.66,35975.0,62.61,62.68,62.57,62.66,35975.0
2021-09-02 13:40:00,62.69,62.71,62.55,62.59,45665.0,62.69,62.71,62.55,62.59,45665.0
2021-09-02 13:50:00,62.61,62.68,62.55,62.63,45240.0,62.61,62.68,62.55,62.63,45240.0
2021-09-02 14:00:00,62.68,62.68,62.44,62.51,65525.0,62.68,62.68,62.44,62.51,65525.0
2021-09-02 14:10:00,62.49,62.49,62.3,62.48,50425.0,62.49,62.49,62.3,62.48,50425.0
2021-09-02 14:20:00,62.5,62.68,62.5,62.59,44700.0,62.5,62.68,62.5,62.59,44700.0
2021-09-02 14:30:00,62.58,62.6,62.37,62.46,51555.0,62.58,62.6,62.37,62.46,51555.0
2021-09-02 14:40:00,62.45,62.54,62.45,62.5,14425.0,62.45,62.54,62.45,62.5,14425.0
2021-09-02 14:50:00,62.52,62.52,62.48,62.51,27530.0,62.52,62.52,62.48,62.51,27530.0
2021-09-02 15:00:00,62.5,62.51,62.43,62.48,25515.0,62.5,62.51,62.43,62.48,25515.0
2021-09-02 15:10:00,62.46,62.48,62.43,62.43,30720.0,62.46,62.48,62.43,62.43,30720.0
2021-09-02 15:20:00,62.41,62.48,62.36,62.46,54680.0,62.41,62.48,62.36,62.46,54680.0
2021-09-02 15:30:00,62.48,62.61,62.41,62.61,54195.0,62.48,62.61,62.41,62.61,54195.0
2021-09-02 15:40:00,62.61,62.67,62.56,62.6,62530.0,62.61,62.67,62.56,62.6,62530.0
2021-09-02 15:50:00,62.59,62.78,62.56,62.78,217850.0,62.59,62.78,62.56,62.78,217850.0
2021-09-03 09:30:00,62.7,63.24,62.7,63.03,137615.0,62.7,63.24,62.7,63.03,137615.0
2021-09-03 09:40:00,63.05,63.54,63.05,63.44,114695.0,63.05,63.54,63.05,63.44,114695.0
2021-09-03 09:50:00,63.45,63.6,63.25,63.53,85975.0,63.45,63.6,63.25,63.53,85975.0
2021-09-03 10:00:00,63.59,63.85,63.51,63.75,45170.0,63.59,63.85,63.51,63.75,45170.0
2021-09-03 10:10:00,63.73,63.76,63.41,63.56,47345.0,63.73,63.76,63.41,63.56,47345.0
2021-09-03 10:20:00,63.56,63.75,63.52,63.73,41010.0,63.56,63.75,63.52,63.73,41010.0
2021-09-03 10:30:00,63.73,63.79,63.5,63.52,78110.0,63.73,63.79,63.5,63.52,78110.0
2021-09-03 10:40:00,63.48,63.63,63.29,63.63,60305.0,63.48,63.63,63.29,63.63,60305.0
2021-09-03 10:50:00,63.61,63.74,63.57,63.7,43325.0,63.61,63.74,63.57,63.7,43325.0
2021-09-03 11:00:00,63.7,63.77,63.67,63.76,33520.0,63.7,63.77,63.67,63.76,33520.0
2021-09-03 11:10:00,63.72,64.0,63.72,63.96,47800.0,63.72,64.0,63.72,63.96,47800.0
2021-09-03 11:20:00,64.0,64.13,63.97,63.97,69080.0,64.0,64.13,63.97,63.97,69080.0
2021-09-03 11:30:00,63.97,64.05,63.93,63.95,28265.0,63.97,64.05,63.93,63.95,28265.0
2021-09-03 11:40:00,63.96,63.97,63.76,63.86,34560.0,63.96,63.97,63.76,63.86,34560.0
2021-09-03 11:50:00,63.88,63.88,63.71,63.72,28295.0,63.88,63.88,63.71,63.72,28295.0
2021-09-03 12:00:00,63.71,63.9,63.71,63.88,21930.0,63.71,63.9,63.71,63.88,21930.0
2021-09-03 12:10:00,63.87,63.96,63.87,63.91,38720.0,63.87,63.96,63.87,63.91,38720.0
2021-09-03 12:20:00,63.9,63.9,63.8,63.87,23405.0,63.9,63.9,63.8,63.87,23405.0
2021-09-03 12:30:00,63.87,63.88,63.77,63.78,29655.0,63.87,63.88,63.77,63.78,29655.0
2021-09-03 12:40:00,63.77,63.87,63.77,63.8,34845.0,63.77,63.87,63.77,63.8,34845.0
2021-09-03 12:50:00,63.85,63.92,63.84,63.86,7085.0,63.85,63.92,63.84,63.86,7085.0
2021-09-03 13:00:00,63.87,63.98,63.87,63.96,16550.0,63.87,63.98,63.87,63.96,16550.0
2021-09-03 13:10:00,63.95,63.98,63.9,63.98,43870.0,63.95,63.98,63.9,63.98,43870.0
2021-09-03 13:20:00,63.97,64.05,63.94,64.05,23280.0,63.97,64.05,63.94,64.05,23280.0
2021-09-03 13:30:00,64.02,64.15,63.99,64.06,45160.0,64.02,64.15,63.99,64.06,45160.0
2021-09-03 13:40:00,64.05,64.1,64.01,64.04,22955.0,64.05,64.1,64.01,64.04,22955.0
2021-09-03 13:50:00,64.06,64.14,64.05,64.11,36245.0,64.06,64.14,64.05,64.11,36245.0
2021-09-03 14:00:00,64.11,64.11,64.03,64.04,21195.0,64.11,64.11,64.03,64.04,21195.0
2021-09-03 14:10:00,64.03,64.03,63.93,63.99,11515.0,64.03,64.03,63.93,63.99,11515.0
2021-09-03 14:20:00,63.97,64.07,63.96,64.02,21760.0,63.97,64.07,63.96,64.02,21760.0
2021-09-03 14:30:00,64.02,64.1,64.01,64.04,23305.0,64.02,64.1,64.01,64.04,23305.0
2021-09-03 14:40:00,64.02,64.11,64.02,64.06,18600.0,64.02,64.11,64.02,64.06,18600.0
2021-09-03 14:50:00,64.09,64.12,64.06,64.11,20470.0,64.09,64.12,64.06,64.11,20470.0
2021-09-03 15:00:00,64.13,64.23,64.11,64.13,38355.0,64.13,64.23,64.11,64.13,38355.0
2021-09-03 15:10:00,64.14,64.21,64.12,64.15,39745.0,64.14,64.21,64.12,64.15,39745.0
2021-09-03 15:20:00,64.16,64.24,64.15,64.21,43170.0,64.16,64.24,64.15,64.21,43170.0
2021-09-03 15:30:00,64.21,64.29,64.19,64.25,52330.0,64.21,64.29,64.19,64.25,52330.0
2021-09-03 15:40:00,64.26,64.28,64.19,64.2,64165.0,64.26,64.28,64.19,64.2,64165.0
2021-09-03 15:50:00,64.2,64.21,63.97,64.07,199695.0,64.2,64.21,63.97,64.07,199695.0
2021-09-07 09:30:00,64.2,64.4,62.92,63.11,229515.0,64.2,64.4,62.92,63.11,229515.0
2021-09-07 09:40:00,63.14,63.14,62.65,62.84,120080.0,63.14,63.14,62.65,62.84,120080.0
2021-09-07 09:50:00,62.84,62.9,62.66,62.88,61830.0,62.84,62.9,62.66,62.88,61830.0
2021-09-07 10:00:00,62.91,62.97,62.68,62.73,54090.0,62.91,62.97,62.68,62.73,54090.0
2021-09-07 10:10:00,62.71,62.78,62.48,62.62,48965.0,62.71,62.78,62.48,62.62,48965.0
2021-09-07 10:20:00,62.62,62.91,62.6,62.82,45565.0,62.62,62.91,62.6,62.82,45565.0
2021-09-07 10:30:00,62.9,63.04,62.81,62.98,57515.0,62.9,63.04,62.81,62.98,57515.0
2021-09-07 10:40:00,62.93,62.99,62.83,62.9,40500.0,62.93,62.99,62.83,62.9,40500.0
2021-09-07 10:50:00,62.92,63.0,62.83,62.83,46715.0,62.92,63.0,62.83,62.83,46715.0
2021-09-07 11:00:00,62.85,63.0,62.85,62.92,40595.0,62.85,63.0,62.85,62.92,40595.0
2021-09-07 11:10:00,62.96,63.26,62.95,63.23,48655.0,62.96,63.26,62.95,63.23,48655.0
2021-09-07 11:20:00,63.28,63.39,63.15,63.15,46790.0,63.28,63.39,63.15,63.15,46790.0
2021-09-07 11:30:00,63.14,63.37,63.11,63.25,25135.0,63.14,63.37,63.11,63.25,25135.0
2021-09-07 11:40:00,63.23,63.33,63.18,63.33,31720.0,63.23,63.33,63.18,63.33,31720.0
2021-09-07 11:50:00,63.36,63.45,63.36,63.43,17660.0,63.36,63.45,63.36,63.43,17660.0
2021-09-07 12:00:00,63.43,63.43,63.33,63.34,24840.0,63.43,63.43,63.33,63.34,24840.0
2021-09-07 12:10:00,63.33,63.37,63.28,63.31,51840.0,63.33,63.37,63.28,63.31,51840.0
2021-09-07 12:20:00,63.3,63.38,63.26,63.3,20000.0,63.3,63.38,63.26,63.3,20000.0
2021-09-07 12:30:00,63.31,63.34,63.25,63.3,28945.0,63.31,63.34,63.25,63.3,28945.0
2021-09-07 12:40:00,63.27,63.31,63.19,63.24,30370.0,63.27,63.31,63.19,63.24,30370.0
2021-09-07 12:50:00,63.24,63.24,63.0,63.02,76265.0,63.24,63.24,63.0,63.02,76265.0
2021-09-07 13:00:00,63.02,63.16,63.02,63.14,29165.0,63.02,63.16,63.02,63.14,29165.0
2021-09-07 13:10:00,63.11,63.11,63.03,63.1,21000.0,63.11,63.11,63.03,63.1,21000.0
2021-09-07 13:20:00,63.09,63.09,63.02,63.07,33585.0,63.09,63.09,63.02,63.07,33585.0
2021-09-07 13:30:00,63.1,63.12,63.05,63.08,17985.0,63.1,63.12,63.05,63.08,17985.0
2021-09-07 13:40:00,63.06,63.06,63.01,63.04,20550.0,63.06,63.06,63.01,63.04,20550.0
2021-09-07 13:50:00,63.05,63.05,62.92,62.94,21090.0,63.05,63.05,62.92,62.94,21090.0
2021-09-07 14:00:00,62.93,62.96,62.76,62.84,41045.0,62.93,62.96,62.76,62.84,41045.0
2021-09-07 14:10:00,62.86,62.89,62.8,62.85,20695.0,62.86,62.89,62.8,62.85,20695.0
2021-09-07 14:20:00,62.84,62.92,62.84,62.92,34945.0,62.84,62.92,62.84,62.92,34945.0
2021-09-07 14:30:00,62.86,62.94,62.82,62.82,22300.0,62.86,62.94,62.82,62.82,22300.0
2021-09-07 14:40:00,62.83,62.93,62.83,62.9,18715.0,62.83,62.93,62.83,62.9,18715.0
2021-09-07 14:50:00,62.9,62.91,62.83,62.84,23155.0,62.9,62.91,62.83,62.84,23155.0
2021-09-07 15:00:00,62.84,62.87,62.8,62.83,30075.0,62.84,62.87,62.8,62.83,30075.0
2021-09-07 15:10:00,62.85,62.9,62.82,62.86,31275.0,62.85,62.9,62.82,62.86,31275.0
2021-09-07 15:20:00,62.86,62.86,62.76,62.76,41285.0,62.86,62.86,62.76,62.76,41285.0
2021-09-07 15:30:00,62.76,62.81,62.7,62.79,53115.0,62.76,62.81,62.7,62.79,53115.0
2021-09-07 15:40:00,62.79,62.94,62.79,62.9,118005.0,62.79,62.94,62.79,62.9,118005.0
2021-09-07 15:50:00,62.85,62.92,62.78,62.78,268105.0,62.85,62.92,62.78,62.78,268105.0
2021-09-08 09:30:00,62.61,62.7,62.11,62.45,123765.0,62.61,62.7,62.11,62.45,123765.0
2021-09-08 09:40:00,62.42,62.63,62.29,62.47,54260.0,62.42,62.63,62.29,62.47,54260.0
2021-09-08 09:50:00,62.46,62.94,62.45,62.9,82335.0,62.46,62.94,62.45,62.9,82335.0
2021-09-08 10:00:00,62.9,62.94,62.72,62.87,85470.0,62.9,62.94,62.72,62.87,85470.0
2021-09-08 10:10:00,62.81,63.15,62.78,62.98,41340.0,62.81,63.15,62.78,62.98,41340.0
2021-09-08 10:20:00,62.96,63.0,62.85,62.85,35460.0,62.96,63.0,62.85,62.85,35460.0
2021-09-08 10:30:00,62.83,62.92,62.59,62.71,43725.0,62.83,62.92,62.59,62.71,43725.0
2021-09-08 10:40:00,62.72,62.72,62.4,62.53,35775.0,62.72,62.72,62.4,62.53,35775.0
2021-09-08 10:50:00,62.5,62.5,62.24,62.28,55100.0,62.5,62.5,62.24,62.28,55100.0
2021-09-08 11:00:00,62.3,62.46,62.3,62.35,39465.0,62.3,62.46,62.3,62.35,39465.0
2021-09-08 11:10:00,62.37,62.37,62.24,62.28,32580.0,62.37,62.37,62.24,62.28,32580.0
2021-09-08 11:20:00,62.28,62.62,62.28,62.58,42850.0,62.28,62.62,62.28,62.58,42850.0
2021-09-08 11:30:00,62.57,62.7,62.53,62.63,38095.0,62.57,62.7,62.53,62.63,38095.0
2021-09-08 11:40:00,62.63,62.65,62.35,62.35,42135.0,62.63,62.65,62.35,62.35,42135.0
2021-09-08 11:50:00,62.35,62.4,62.23,62.4,60825.0,62.35,62.4,62.23,62.4,60825.0
2021-09-08 12:00:00,62.36,62.77,62.33,62.74,34585.0,62.36,62.77,62.33,62.74,34585.0
2021-09-08 12:10:00,62.72,62.98,62.72,62.97,20880.0,62.72,62.98,62.72,62.97,20880.0
2021-09-08 12:20:00,62.95,63.15,62.94,63.02,33760.0,62.95,63.15,62.94,63.02,33760.0
2021-09-08 12:30:00,62.99,63.08,62.97,62.98,41695.0,62.99,63.08,62.97,62.98,41695.0
2021-09-08 12:40:00,63.0,63.1,63.0,63.08,28680.0,63.0,63.1,63.0,63.08,28680.0
2021-09-08 12:50:00,63.03,63.05,62.98,63.03,25495.0,63.03,63.05,62.98,63.03,25495.0
2021-09-08 13:00:00,63.03,63.1,63.03,63.1,21605.0,63.03,63.1,63.03,63.1,21605.0
2021-09-08 13:10:00,63.04,63.08,63.03,63.08,26870.0,63.04,63.08,63.03,63.08,26870.0
2021-09-08 13:20:00,63.09,63.09,62.93,62.94,25485.0,63.09,63.09,62.93,62.94,25485.0
2021-09-08 13:30:00,62.93,63.0,62.93,62.97,16435.0,62.93,63.0,62.93,62.97,16435.0
2021-09-08 13:40:00,62.97,63.07,62.97,63.02,13395.0,62.97,63.07,62.97,63.02,13395.0
2021-09-08 13:50:00,63.03,63.03,62.89,62.95,23660.0,63.03,63.03,62.89,62.95,23660.0
2021-09-08 14:00:00,62.97,63.08,62.97,63.05,25000.0,62.97,63.08,62.97,63.05,25000.0
2021-09-08 14:10:00,63.08,63.08,62.91,62.91,28410.0,63.08,63.08,62.91,62.91,28410.0
2021-09-08 14:20:00,62.96,62.96,62.88,62.9,14155.0,62.96,62.96,62.88,62.9,14155.0
2021-09-08 14:30:00,62.89,62.89,62.7,62.76,55485.0,62.89,62.89,62.7,62.76,55485.0
2021-09-08 14:40:00,62.76,62.81,62.7,62.79,15900.0,62.76,62.81,62.7,62.79,15900.0
2021-09-08 14:50:00,62.77,62.77,62.64,62.68,38505.0,62.77,62.77,62.64,62.68,38505.0
2021-09-08 15:00:00,62.66,62.66,62.57,62.57,33460.0,62.66,62.66,62.57,62.57,33460.0
2021-09-08 15:10:00,62.57,62.57,62.14,62.4,246765.0,62.57,62.57,62.14,62.4,246765.0
2021-09-08 15:20:00,62.35,62.37,61.61,61.92,651525.0,62.35,62.37,61.61,61.92,651525.0
2021-09-08 15:30:00,61.97,62.16,61.93,61.95,287405.0,61.97,62.16,61.93,61.95,287405.0
2021-09-08 15:40:00,61.98,62.03,61.89,61.9,171760.0,61.98,62.03,61.89,61.9,171760.0
2021-09-08 15:50:00,61.91,61.97,61.71,61.82,510195.0,61.91,61.97,61.71,61.82,510195.0
2021-09-09 09:30:00,61.85,62.09,61.82,61.88,206215.0,61.85,62.09,61.82,61.88,206215.0
2021-09-09 09:40:00,61.98,62.14,61.86,62.1,71160.0,61.98,62.14,61.86,62.1,71160.0
2021-09-09 09:50:00,62.11,62.13,61.91,62.03,60810.0,62.11,62.13,61.91,62.03,60810.0
2021-09-09 10:00:00,62.02,62.44,62.0,62.37,74095.0,62.02,62.44,62.0,62.37,74095.0
2021-09-09 10:10:00,62.36,62.5,62.27,62.27,113355.0,62.36,62.5,62.27,62.27,113355.0
2021-09-09 10:20:00,62.33,62.51,62.25,62.4,71375.0,62.33,62.51,62.25,62.4,71375.0
2021-09-09 10:30:00,62.45,62.47,62.32,62.45,66030.0,62.45,62.47,62.32,62.45,66030.0
2021-09-09 10:40:00,62.43,62.58,62.37,62.55,52745.0,62.43,62.58,62.37,62.55,52745.0
2021-09-09 10:50:00,62.53,62.65,62.53,62.59,56905.0,62.53,62.65,62.53,62.59,56905.0
2021-09-09 11:00:00,62.55,62.61,62.35,62.38,46910.0,62.55,62.61,62.35,62.38,46910.0
2021-09-09 11:10:00,62.37,62.4,62.26,62.26,58510.0,62.37,62.4,62.26,62.26,58510.0
2021-09-09 11:20:00,62.26,62.3,62.16,62.21,39015.0,62.26,62.3,62.16,62.21,39015.0
2021-09-09 11:30:00,62.24,62.37,62.24,62.28,58495.0,62.24,62.37,62.24,62.28,58495.0
2021-09-09 11:40:00,62.32,62.32,62.23,62.29,48570.0,62.32,62.32,62.23,62.29,48570.0
2021-09-09 11:50:00,62.31,62.31,62.24,62.25,36225.0,62.31,62.31,62.24,62.25,36225.0
2021-09-09 12:00:00,62.26,62.29,62.16,62.22,32125.0,62.26,62.29,62.16,62.22,32125.0
2021-09-09 12:10:00,62.25,62.26,62.16,62.23,34500.0,62.25,62.26,62.16,62.23,34500.0
2021-09-09 12:20:00,62.26,62.27,62.19,62.22,29725.0,62.26,62.27,62.19,62.22,29725.0
2021-09-09 12:30:00,62.22,62.29,62.2,62.26,29130.0,62.22,62.29,62.2,62.26,29130.0
2021-09-09 12:40:00,62.26,62.27,62.2,62.2,38740.0,62.26,62.27,62.2,62.2,38740.0
2021-09-09 12:50:00,62.21,62.27,62.17,62.18,34495.0,62.21,62.27,62.17,62.18,34495.0
2021-09-09 13:00:00,62.18,62.25,62.18,62.2,15500.0,62.18,62.25,62.18,62.2,15500.0
2021-09-09 13:10:00,62.2,62.28,62.16,62.23,31630.0,62.2,62.28,62.16,62.23,31630.0
2021-09-09 13:20:00,62.22,62.22,61.95,62.05,36750.0,62.22,62.22,61.95,62.05,36750.0
2021-09-09 13:30:00,62.02,62.04,61.91,61.97,47590.0,62.02,62.04,61.91,61.97,47590.0
2021-09-09 13:40:00,61.95,62.04,61.93,61.97,37740.0,61.95,62.04,61.93,61.97,37740.0
2021-09-09 13:50:00,61.97,62.07,61.91,62.04,28460.0,61.97,62.07,61.91,62.04,28460.0
2021-09-09 14:00:00,62.04,62.16,61.99,62.15,27000.0,62.04,62.16,61.99,62.15,27000.0
2021-09-09 14:10:00,62.1,62.15,62.07,62.12,25665.0,62.1,62.15,62.07,62.12,25665.0
2021-09-09 14:20:00,62.11,62.2,62.11,62.16,26500.0,62.11,62.2,62.11,62.16,26500.0
2021-09-09 14:30:00,62.15,62.17,62.07,62.11,40615.0,62.15,62.17,62.07,62.11,40615.0
2021-09-09 14:40:00,62.1,62.13,61.96,62.1,102730.0,62.1,62.13,61.96,62.1,102730.0
2021-09-09 14:50:00,62.11,62.33,62.1,62.27,56070.0,62.11,62.33,62.1,62.27,56070.0
2021-09-09 15:00:00,62.27,62.39,62.27,62.34,60505.0,62.27,62.39,62.27,62.34,60505.0
2021-09-09 15:10:00,62.35,62.4,62.23,62.23,71965.0,62.35,62.4,62.23,62.23,71965.0
2021-09-09 15:20:00,62.25,62.27,62.16,62.16,63495.0,62.25,62.27,62.16,62.16,63495.0
2021-09-09 15:30:00,62.13,62.22,62.11,62.21,62045.0,62.13,62.22,62.11,62.21,62045.0
2021-09-09 15:40:00,62.21,62.23,62.09,62.09,70440.0,62.21,62.23,62.09,62.09,70440.0
2021-09-09 15:50:00,62.1,62.27,62.07,62.15,299375.0,62.1,62.27,62.07,62.15,299375.0
2021-09-10 09:30:00,62.65,62.96,62.35,62.47,74100.0,62.65,62.96,62.35,62.47,74100.0
2021-09-10 09:40:00,62.54,62.59,62.4,62.47,97095.0,62.54,62.59,62.4,62.47,97095.0
2021-09-10 09:50:00,62.42,62.5,62.24,62.36,155000.0,62.42,62.5,62.24,62.36,155000.0
2021-09-10 10:00:00,62.36,62.42,61.96,62.0,45535.0,62.36,62.42,61.96,62.0,45535.0
2021-09-10 10:10:00,61.98,62.07,61.9,62.03,95650.0,61.98,62.07,61.9,62.03,95650.0
2021-09-10 10:20:00,62.03,62.06,61.95,61.95,48590.0,62.03,62.06,61.95,61.95,48590.0
2021-09-10 10:30:00,61.93,62.01,61.72,61.95,52555.0,61.93,62.01,61.72,61.95,52555.0
2021-09-10 10:40:00,61.94,61.95,61.81,61.83,31175.0,61.94,61.95,61.81,61.83,31175.0
2021-09-10 10:50:00,61.84,62.07,61.8,62.04,34050.0,61.84,62.07,61.8,62.04,34050.0
2021-09-10 11:00:00,62.07,62.07,61.85,61.88,31425.0,62.07,62.07,61.85,61.88,31425.0
2021-09-10 11:10:00,61.91,62.01,61.88,61.96,31205.0,61.91,62.01,61.88,61.96,31205.0
2021-09-10 11:20:00,62.0,62.09,61.97,61.98,27930.0,62.0,62.09,61.97,61.98,27930.0
2021-09-10 11:30:00,61.97,62.07,61.95,62.03,17500.0,61.97,62.07,61.95,62.03,17500.0
2021-09-10 11:40:00,62.04,62.27,62.03,62.2,46295.0,62.04,62.27,62.03,62.2,46295.0
2021-09-10 11:50:00,62.25,62.27,62.15,62.27,34480.0,62.25,62.27,62.15,62.27,34480.0
2021-09-10 12:00:00,62.28,62.45,62.24,62.44,38835.0,62.28,62.45,62.24,62.44,38835.0
2021-09-10 12:10:00,62.44,62.45,62.35,62.35,28025.0,62.44,62.45,62.35,62.35,28025.0
2021-09-10 12:20:00,62.37,62.6,62.36,62.51,93525.0,62.37,62.6,62.36,62.51,93525.0
2021-09-10 12:30:00,62.51,62.75,62.51,62.71,36795.0,62.51,62.75,62.51,62.71,36795.0
2021-09-10 12:40:00,62.73,62.78,62.63,62.73,52710.0,62.73,62.78,62.63,62.73,52710.0
2021-09-10 12:50:00,62.72,62.73,62.53,62.56,29180.0,62.72,62.73,62.53,62.56,29180.0
2021-09-10 13:00:00,62.57,62.57,62.48,62.52,23985.0,62.57,62.57,62.48,62.52,23985.0
2021-09-10 13:10:00,62.5,62.58,62.49,62.58,15280.0,62.5,62.58,62.49,62.58,15280.0
2021-09-10 13:20:00,62.61,62.62,62.48,62.48,31590.0,62.61,62.62,62.48,62.48,31590.0
2021-09-10 13:30:00,62.49,62.57,62.46,62.55,30415.0,62.49,62.57,62.46,62.55,30415.0
2021-09-10 13:40:00,62.59,62.59,62.49,62.52,20680.0,62.59,62.59,62.49,62.52,20680.0
2021-09-10 13:50:00,62.55,62.59,62.48,62.59,20830.0,62.55,62.59,62.48,62.59,20830.0
2021-09-10 14:00:00,62.61,62.63,62.56,62.58,16655.0,62.61,62.63,62.56,62.58,16655.0
2021-09-10 14:10:00,62.62,62.66,62.55,62.62,19155.0,62.62,62.66,62.55,62.62,19155.0
2021-09-10 14:20:00,62.59,62.64,62.56,62.56,18735.0,62.59,62.64,62.56,62.56,18735.0
2021-09-10 14:30:00,62.54,62.54,62.47,62.52,15905.0,62.54,62.54,62.47,62.52,15905.0
2021-09-10 14:40:00,62.53,62.58,62.52,62.55,30585.0,62.53,62.58,62.52,62.55,30585.0
2021-09-10 14:50:00,62.53,62.56,62.49,62.54,19855.0,62.53,62.56,62.49,62.54,19855.0
2021-09-10 15:00:00,62.54,62.54,62.43,62.48,27515.0,62.54,62.54,62.43,62.48,27515.0
2021-09-10 15:10:00,62.48,62.51,62.35,62.35,32540.0,62.48,62.51,62.35,62.35,32540.0
2021-09-10 15:20:00,62.36,62.36,62.26,62.27,23880.0,62.36,62.36,62.26,62.27,23880.0
2021-09-10 15:30:00,62.29,62.31,62.21,62.21,32240.0,62.29,62.31,62.21,62.21,32240.0
2021-09-10 15:40:00,62.22,62.24,62.13,62.15,54120.0,62.22,62.24,62.13,62.15,54120.0
2021-09-10 15:50:00,62.14,62.19,62.01,62.13,203775.0,62.14,62.19,62.01,62.13,203775.0
2021-09-13 09:30:00,62.11,62.29,61.04,61.05,249175.0,62.11,62.29,61.04,61.05,249175.0
2021-09-13 09:40:00,61.07,61.19,60.26,60.49,230195.0,61.07,61.19,60.26,60.49,230195.0
2021-09-13 09:50:00,60.54,60.61,60.13,60.32,167695.0,60.54,60.61,60.13,60.32,167695.0
2021-09-13 10:00:00,60.29,60.43,59.93,60.09,150785.0,60.29,60.43,59.93,60.09,150785.0
2021-09-13 10:10:00,60.03,60.04,59.4,59.77,314815.0,60.03,60.04,59.4,59.77,314815.0
2021-09-13 10:20:00,59.79,59.79,59.5,59.7,125790.0,59.79,59.79,59.5,59.7,125790.0
2021-09-13 10:30:00,59.7,59.87,59.6,59.79,82165.0,59.7,59.87,59.6,59.79,82165.0
2021-09-13 10:40:00,59.82,60.06,59.77,60.04,154345.0,59.82,60.06,59.77,60.04,154345.0
2021-09-13 10:50:00,60.04,60.11,59.88,60.01,86035.0,60.04,60.11,59.88,60.01,86035.0
2021-09-13 11:00:00,60.01,60.03,59.83,59.83,102065.0,60.01,60.03,59.83,59.83,102065.0
2021-09-13 11:10:00,59.83,59.83,59.36,59.46,124560.0,59.83,59.83,59.36,59.46,124560.0
2021-09-13 11:20:00,59.46,59.57,59.42,59.53,90065.0,59.46,59.57,59.42,59.53,90065.0
2021-09-13 11:30:00,59.55,59.56,59.11,59.15,116155.0,59.55,59.56,59.11,59.15,116155.0
2021-09-13 11:40:00,59.14,59.21,59.05,59.13,113810.0,59.14,59.21,59.05,59.13,113810.0
2021-09-13 11:50:00,59.13,59.22,58.85,58.87,97755.0,59.13,59.22,58.85,58.87,97755.0
2021-09-13 12:00:00,58.89,59.07,58.85,59.0,68560.0,58.89,59.07,58.85,59.0,68560.0
2021-09-13 12:10:00,59.0,59.31,59.0,59.22,81795.0,59.0,59.31,59.0,59.22,81795.0
2021-09-13 12:20:00,59.22,59.46,59.22,59.35,77965.0,59.22,59.46,59.22,59.35,77965.0
2021-09-13 12:30:00,59.34,59.43,59.28,59.29,62320.0,59.34,59.43,59.28,59.29,62320.0
2021-09-13 12:40:00,59.3,59.41,59.27,59.39,39210.0,59.3,59.41,59.27,59.39,39210.0
2021-09-13 12:50:00,59.44,59.6,59.41,59.56,52075.0,59.44,59.6,59.41,59.56,52075.0
2021-09-13 13:00:00,59.59,59.59,59.44,59.47,40620.0,59.59,59.59,59.44,59.47,40620.0
2021-09-13 13:10:00,59.48,59.62,59.45,59.62,59810.0,59.48,59.62,59.45,59.62,59810.0
2021-09-13 13:20:00,59.62,59.69,59.54,59.59,78975.0,59.62,59.69,59.54,59.59,78975.0
2021-09-13 13:30:00,59.6,59.69,59.57,59.65,77570.0,59.6,59.69,59.57,59.65,77570.0
2021-09-13 13:40:00,59.64,59.78,59.53,59.78,58270.0,59.64,59.78,59.53,59.78,58270.0
2021-09-13 13:50:00,59.79,59.94,59.76,59.93,79565.0,59.79,59.94,59.76,59.93,79565.0
2021-09-13 14:00:00,59.93,59.93,59.75,59.76,83915.0,59.93,59.93,59.75,59.76,83915.0
2021-09-13 14:10:00,59.63,59.64,59.42,59.42,86660.0,59.63,59.64,59.42,59.42,86660.0
2021-09-13 14:20:00,59.42,59.44,59.24,59.3,108995.0,59.42,59.44,59.24,59.3,108995.0
2021-09-13 14:30:00,59.28,59.46,59.23,59.41,82755.0,59.28,59.46,59.23,59.41,82755.0
2021-09-13 14:40:00,59.39,59.46,59.31,59.39,77655.0,59.39,59.46,59.31,59.39,77655.0
2021-09-13 14:50:00,59.36,59.41,59.26,59.28,97170.0,59.36,59.41,59.26,59.28,97170.0
2021-09-13 15:00:00,59.28,59.31,59.12,59.28,168400.0,59.28,59.31,59.12,59.28,168400.0
2021-09-13 15:10:00,59.28,59.39,59.2,59.33,108840.0,59.28,59.39,59.2,59.33,108840.0
2021-09-13 15:20:00,59.33,59.59,59.32,59.5,121790.0,59.33,59.59,59.32,59.5,121790.0
2021-09-13 15:30:00,59.45,59.52,59.34,59.36,135615.0,59.45,59.52,59.34,59.36,135615.0
2021-09-13 15:40:00,59.34,59.38,59.12,59.26,185825.0,59.34,59.38,59.12,59.26,185825.0
2021-09-13 15:50:00,59.26,59.41,59.23,59.41,526445.0,59.26,59.41,59.23,59.41,526445.0
2021-09-14 09:30:00,59.68,59.78,59.26,59.73,264170.0,59.68,59.78,59.26,59.73,264170.0
2021-09-14 09:40:00,59.76,60.16,59.66,59.78,99905.0,59.76,60.16,59.66,59.78,99905.0
2021-09-14 09:50:00,59.73,59.98,59.68,59.93,93360.0,59.73,59.98,59.68,59.93,93360.0
2021-09-14 10:00:00,59.89,60.3,59.82,60.28,75510.0,59.89,60.3,59.82,60.28,75510.0
2021-09-14 10:10:00,60.23,60.29,60.02,60.26,75895.0,60.23,60.29,60.02,60.26,75895.0
2021-09-14 10:20:00,60.27,60.78,60.27,60.76,93325.0,60.27,60.78,60.27,60.76,93325.0
2021-09-14 10:30:00,60.76,60.83,60.3,60.3,76630.0,60.76,60.83,60.3,60.3,76630.0
2021-09-14 10:40:00,60.2,60.37,60.2,60.21,137165.0,60.2,60.37,60.2,60.21,137165.0
2021-09-14 10:50:00,60.2,60.56,60.18,60.56,113575.0,60.2,60.56,60.18,60.56,113575.0
2021-09-14 11:00:00,60.58,60.68,60.5,60.56,106585.0,60.58,60.68,60.5,60.56,106585.0
2021-09-14 11:10:00,60.58,60.59,60.43,60.48,58380.0,60.58,60.59,60.43,60.48,58380.0
2021-09-14 11:20:00,60.55,60.77,60.55,60.64,49185.0,60.55,60.77,60.55,60.64,49185.0
2021-09-14 11:30:00,60.61,60.88,60.58,60.82,74510.0,60.61,60.88,60.58,60.82,74510.0
2021-09-14 11:40:00,60.82,60.88,60.71,60.74,65695.0,60.82,60.88,60.71,60.74,65695.0
2021-09-14 11:50:00,60.77,60.91,60.77,60.88,56085.0,60.77,60.91,60.77,60.88,56085.0
2021-09-14 12:00:00,60.91,61.12,60.88,61.04,80730.0,60.91,61.12,60.88,61.04,80730.0
2021-09-14 12:10:00,61.04,61.08,60.94,61.05,71825.0,61.04,61.08,60.94,61.05,71825.0
2021-09-14 12:20:00,61.05,61.14,61.04,61.07,41945.0,61.05,61.14,61.04,61.07,41945.0
2021-09-14 12:30:00,61.06,61.06,60.85,60.85,47680.0,61.06,61.06,60.85,60.85,47680.0
2021-09-14 12:40:00,60.83,60.84,60.73,60.77,44485.0,60.83,60.84,60.73,60.77,44485.0
2021-09-14 12:50:00,60.79,60.87,60.72,60.83,32660.0,60.79,60.87,60.72,60.83,32660.0
2021-09-14 13:00:00,60.82,60.84,60.74,60.79,50255.0,60.82,60.84,60.74,60.79,50255.0
2021-09-14 13:10:00,60.79,60.86,60.73,60.76,44485.0,60.79,60.86,60.73,60.76,44485.0
2021-09-14 13:20:00,60.76,60.76,60.64,60.65,40505.0,60.76,60.76,60.64,60.65,40505.0
2021-09-14 13:30:00,60.62,60.79,60.54,60.72,55420.0,60.62,60.79,60.54,60.72,55420.0
2021-09-14 13:40:00,60.7,60.86,60.7,60.86,46000.0,60.7,60.86,60.7,60.86,46000.0
2021-09-14 13:50:00,60.89,60.92,60.84,60.89,63725.0,60.89,60.92,60.84,60.89,63725.0
2021-09-14 14:00:00,60.91,60.95,60.83,60.83,77295.0,60.91,60.95,60.83,60.83,77295.0
2021-09-14 14:10:00,60.83,60.88,60.69,60.69,34915.0,60.83,60.88,60.69,60.69,34915.0
2021-09-14 14:20:00,60.67,60.77,60.62,60.72,43075.0,60.67,60.77,60.62,60.72,43075.0
2021-09-14 14:30:00,60.75,60.78,60.59,60.59,62290.0,60.75,60.78,60.59,60.59,62290.0
2021-09-14 14:40:00,60.59,60.62,60.34,60.34,59635.0,60.59,60.62,60.34,60.34,59635.0
2021-09-14 14:50:00,60.33,60.56,60.33,60.54,33795.0,60.33,60.56,60.33,60.54,33795.0
2021-09-14 15:00:00,60.51,60.71,60.51,60.67,33015.0,60.51,60.71,60.51,60.67,33015.0
2021-09-14 15:10:00,60.65,60.7,60.46,60.5,86300.0,60.65,60.7,60.46,60.5,86300.0
2021-09-14 15:20:00,60.49,60.56,60.44,60.52,56035.0,60.49,60.56,60.44,60.52,56035.0
2021-09-14 15:30:00,60.51,60.57,60.4,60.43,148060.0,60.51,60.57,60.4,60.43,148060.0
2021-09-14 15:40:00,60.42,60.43,60.18,60.2,133245.0,60.42,60.43,60.18,60.2,133245.0
2021-09-14 15:50:00,60.18,60.26,60.05,60.11,517805.0,60.18,60.26,60.05,60.11,517805.0
2021-09-15 09:30:00,60.45,60.74,60.18,60.64,149000.0,60.45,60.74,60.18,60.64,149000.0
2021-09-15 09:40:00,60.72,60.8,60.51,60.8,68155.0,60.72,60.8,60.51,60.8,68155.0
2021-09-15 09:50:00,60.79,60.8,60.25,60.32,35590.0,60.79,60.8,60.25,60.32,35590.0
2021-09-15 10:00:00,60.31,60.32,60.07,60.07,39250.0,60.31,60.32,60.07,60.07,39250.0
2021-09-15 10:10:00,60.05,60.07,59.84,59.95,50690.0,60.05,60.07,59.84,59.95,50690.0
2021-09-15 10:20:00,59.92,60.23,59.92,60.21,23420.0,59.92,60.23,59.92,60.21,23420.0
2021-09-15 10:30:00,60.19,60.51,60.16,60.48,27165.0,60.19,60.51,60.16,60.48,27165.0
2021-09-15 10:40:00,60.49,60.69,60.47,60.68,39565.0,60.49,60.69,60.47,60.68,39565.0
2021-09-15 10:50:00,60.68,60.71,60.59,60.66,30400.0,60.68,60.71,60.59,60.66,30400.0
2021-09-15 11:00:00,60.64,60.67,60.51,60.52,36020.0,60.64,60.67,60.51,60.52,36020.0
2021-09-15 11:10:00,60.5,60.56,60.32,60.46,34405.0,60.5,60.56,60.32,60.46,34405.0
2021-09-15 11:20:00,60.41,60.42,60.26,60.26,32215.0,60.41,60.42,60.26,60.26,32215.0
2021-09-15 11:30:00,60.27,60.28,60.14,60.24,28575.0,60.27,60.28,60.14,60.24,28575.0
2021-09-15 11:40:00,60.26,60.3,60.15,60.2,20775.0,60.26,60.3,60.15,60.2,20775.0
2021-09-15 11:50:00,60.18,60.26,60.18,60.25,19450.0,60.18,60.26,60.18,60.25,19450.0
2021-09-15 12:00:00,60.26,60.3,60.25,60.27,32280.0,60.26,60.3,60.25,60.27,32280.0
2021-09-15 12:10:00,60.25,60.27,60.11,60.16,36295.0,60.25,60.27,60.11,60.16,36295.0
2021-09-15 12:20:00,60.17,60.36,60.15,60.3,26460.0,60.17,60.36,60.15,60.3,26460.0
2021-09-15 12:30:00,60.28,60.38,60.28,60.36,19115.0,60.28,60.38,60.28,60.36,19115.0
2021-09-15 12:40:00,60.36,60.54,60.36,60.49,27120.0,60.36,60.54,60.36,60.49,27120.0
2021-09-15 12:50:00,60.5,60.6,60.47,60.6,23000.0,60.5,60.6,60.47,60.6,23000.0
2021-09-15 13:00:00,60.61,60.61,60.46,60.46,20580.0,60.61,60.61,60.46,60.46,20580.0
2021-09-15 13:10:00,60.49,60.52,60.43,60.5,30275.0,60.49,60.52,60.43,60.5,30275.0
2021-09-15 13:20:00,60.53,60.53,60.2,60.4,163475.0,60.53,60.53,60.2,60.4,163475.0
2021-09-15 13:30:00,60.33,60.48,60.33,60.45,38055.0,60.33,60.48,60.33,60.45,38055.0
2021-09-15 13:40:00,60.47,60.47,60.34,60.37,66225.0,60.47,60.47,60.34,60.37,66225.0
2021-09-15 13:50:00,60.38,60.45,60.35,60.38,93455.0,60.38,60.45,60.35,60.38,93455.0
2021-09-15 14:00:00,60.38,60.47,60.26,60.42,64900.0,60.38,60.47,60.26,60.42,64900.0
2021-09-15 14:10:00,60.42,60.47,60.36,60.43,53560.0,60.42,60.47,60.36,60.43,53560.0
2021-09-15 14:20:00,60.43,60.44,60.35,60.35,48390.0,60.43,60.44,60.35,60.35,48390.0
2021-09-15 14:30:00,60.37,60.51,60.33,60.51,28105.0,60.37,60.51,60.33,60.51,28105.0
2021-09-15 14:40:00,60.5,60.55,60.46,60.55,29800.0,60.5,60.55,60.46,60.55,29800.0
2021-09-15 14:50:00,60.53,60.63,60.49,60.62,55355.0,60.53,60.63,60.49,60.62,55355.0
2021-09-15 15:00:00,60.62,60.68,60.62,60.63,24625.0,60.62,60.68,60.62,60.63,24625.0
2021-09-15 15:10:00,60.61,60.67,60.61,60.66,26610.0,60.61,60.67,60.61,60.66,26610.0
2021-09-15 15:20:00,60.64,60.66,60.52,60.54,53600.0,60.64,60.66,60.52,60.54,53600.0
2021-09-15 15:30:00,60.56,60.56,60.41,60.54,69695.0,60.56,60.56,60.41,60.54,69695.0
2021-09-15 15:40:00,60.53,60.55,60.48,60.48,79630.0,60.53,60.55,60.48,60.48,79630.0
2021-09-15 15:50:00,60.48,60.48,60.22,60.3,360235.0,60.48,60.48,60.22,60.3,360235.0
2021-09-16 09:30:00,60.18,60.38,59.89,60.09,117645.0,60.18,60.38,59.89,60.09,117645.0
2021-09-16 09:40:00,59.98,60.28,59.98,60.17,56155.0,59.98,60.28,59.98,60.17,56155.0
2021-09-16 09:50:00,60.17,60.26,60.08,60.11,54465.0,60.17,60.26,60.08,60.11,54465.0
2021-09-16 10:00:00,60.09,60.09,59.9,60.0,33195.0,60.09,60.09,59.9,60.0,33195.0
2021-09-16 10:10:00,59.99,59.99,59.71,59.87,48115.0,59.99,59.99,59.71,59.87,48115.0
2021-09-16 10:20:00,59.81,60.13,59.76,60.13,27690.0,59.81,60.13,59.76,60.13,27690.0
2021-09-16 10:30:00,60.12,60.3,60.12,60.24,24690.0,60.12,60.3,60.12,60.24,24690.0
2021-09-16 10:40:00,60.22,60.28,60.17,60.24,26305.0,60.22,60.28,60.17,60.24,26305.0
2021-09-16 10:50:00,60.25,60.25,60.01,60.1,18995.0,60.25,60.25,60.01,60.1,18995.0
2021-09-16 11:00:00,60.07,60.26,60.07,60.25,19350.0,60.07,60.26,60.07,60.25,19350.0
2021-09-16 11:10:00,60.27,60.39,60.15,60.2,28180.0,60.27,60.39,60.15,60.2,28180.0
2021-09-16 11:20:00,60.16,60.4,60.16,60.4,30780.0,60.16,60.4,60.16,60.4,30780.0
2021-09-16 11:30:00,60.43,60.46,60.35,60.46,17075.0,60.43,60.46,60.35,60.46,17075.0
2021-09-16 11:40:00,60.5,60.52,60.46,60.52,27185.0,60.5,60.52,60.46,60.52,27185.0
2021-09-16 11:50:00,60.52,60.55,60.42,60.44,16840.0,60.52,60.55,60.42,60.44,16840.0
2021-09-16 12:00:00,60.44,60.45,60.27,60.27,17705.0,60.44,60.45,60.27,60.27,17705.0
2021-09-16 12:10:00,60.27,60.42,60.26,60.39,17000.0,60.27,60.42,60.26,60.39,17000.0
2021-09-16 12:20:00,60.39,60.39,60.28,60.31,19505.0,60.39,60.39,60.28,60.31,19505.0
2021-09-16 12:30:00,60.29,60.41,60.29,60.38,13240.0,60.29,60.41,60.29,60.38,13240.0
2021-09-16 12:40:00,60.39,60.42,60.35,60.37,10310.0,60.39,60.42,60.35,60.37,10310.0
2021-09-16 12:50:00,60.36,60.38,60.29,60.33,11410.0,60.36,60.38,60.29,60.33,11410.0
2021-09-16 13:00:00,60.32,60.33,60.24,60.29,23690.0,60.32,60.33,60.24,60.29,23690.0
2021-09-16 13:10:00,60.3,60.45,60.3,60.43,15250.0,60.3,60.45,60.3,60.43,15250.0
2021-09-16 13:20:00,60.43,60.57,60.39,60.55,21625.0,60.43,60.57,60.39,60.55,21625.0
2021-09-16 13:30:00,60.55,60.58,60.44,60.53,26700.0,60.55,60.58,60.44,60.53,26700.0
2021-09-16 13:40:00,60.52,60.58,60.48,60.53,19465.0,60.52,60.58,60.48,60.53,19465.0
2021-09-16 13:50:00,60.51,60.66,60.5,60.66,32315.0,60.51,60.66,60.5,60.66,32315.0
2021-09-16 14:00:00,60.64,60.66,60.57,60.62,12630.0,60.64,60.66,60.57,60.62,12630.0
2021-09-16 14:10:00,60.65,60.69,60.59,60.61,39060.0,60.65,60.69,60.59,60.61,39060.0
2021-09-16 14:20:00,60.58,60.58,60.48,60.51,15170.0,60.58,60.58,60.48,60.51,15170.0
2021-09-16 14:30:00,60.53,60.59,60.5,60.56,19370.0,60.53,60.59,60.5,60.56,19370.0
2021-09-16 14:40:00,60.51,60.52,60.46,60.49,12370.0,60.51,60.52,60.46,60.49,12370.0
2021-09-16 14:50:00,60.47,60.6,60.46,60.59,27140.0,60.47,60.6,60.46,60.59,27140.0
2021-09-16 15:00:00,60.59,60.63,60.53,60.56,139370.0,60.59,60.63,60.53,60.56,139370.0
2021-09-16 15:10:00,60.56,60.61,60.51,60.59,71280.0,60.56,60.61,60.51,60.59,71280.0
2021-09-16 15:20:00,60.6,60.74,60.58,60.7,47020.0,60.6,60.74,60.58,60.7,47020.0
2021-09-16 15:30:00,60.71,60.78,60.67,60.78,41380.0,60.71,60.78,60.67,60.78,41380.0
2021-09-16 15:40:00,60.77,60.88,60.73,60.81,57075.0,60.77,60.88,60.73,60.81,57075.0
2021-09-16 15:50:00,60.81,60.87,60.71,60.78,219225.0,60.81,60.87,60.71,60.78,219225.0
2021-09-17 09:30:00,60.51,60.88,60.32,60.32,422925.0,60.51,60.88,60.32,60.32,422925.0
2021-09-17 09:40:00,60.31,60.47,60.06,60.1,59685.0,60.31,60.47,60.06,60.1,59685.0
2021-09-17 09:50:00,60.1,60.1,59.85,60.05,46955.0,60.1,60.1,59.85,60.05,46955.0
2021-09-17 10:00:00,60.05,60.13,59.74,59.87,41485.0,60.05,60.13,59.74,59.87,41485.0
2021-09-17 10:10:00,59.84,59.85,59.46,59.57,61885.0,59.84,59.85,59.46,59.57,61885.0
2021-09-17 10:20:00,59.67,59.94,59.66,59.94,40525.0,59.67,59.94,59.66,59.94,40525.0
2021-09-17 10:30:00,59.88,59.96,59.73,59.74,34685.0,59.88,59.96,59.73,59.74,34685.0
2021-09-17 10:40:00,59.77,59.88,59.75,59.84,25555.0,59.77,59.88,59.75,59.84,25555.0
2021-09-17 10:50:00,59.84,60.22,59.81,60.06,35900.0,59.84,60.22,59.81,60.06,35900.0
2021-09-17 11:00:00,60.0,60.03,59.76,59.8,59435.0,60.0,60.03,59.76,59.8,59435.0
2021-09-17 11:10:00,59.74,59.83,59.65,59.74,38750.0,59.74,59.83,59.65,59.74,38750.0
2021-09-17 11:20:00,59.73,59.8,59.64,59.64,46175.0,59.73,59.8,59.64,59.64,46175.0
2021-09-17 11:30:00,59.65,59.65,59.36,59.47,61410.0,59.65,59.65,59.36,59.47,61410.0
2021-09-17 11:40:00,59.49,59.66,59.47,59.65,23305.0,59.49,59.66,59.47,59.65,23305.0
2021-09-17 11:50:00,59.65,59.66,59.51,59.6,31895.0,59.65,59.66,59.51,59.6,31895.0
2021-09-17 12:00:00,59.67,59.81,59.6,59.78,39255.0,59.67,59.81,59.6,59.78,39255.0
2021-09-17 12:10:00,59.77,59.8,59.68,59.74,38885.0,59.77,59.8,59.68,59.74,38885.0
2021-09-17 12:20:00,59.75,59.8,59.68,59.71,13000.0,59.75,59.8,59.68,59.71,13000.0
2021-09-17 12:30:00,59.69,59.77,59.68,59.75,19550.0,59.69,59.77,59.68,59.75,19550.0
2021-09-17 12:40:00,59.78,59.81,59.72,59.8,19475.0,59.78,59.81,59.72,59.8,19475.0
2021-09-17 12:50:00,59.83,59.87,59.78,59.86,22195.0,59.83,59.87,59.78,59.86,22195.0
2021-09-17 13:00:00,59.83,59.86,59.79,59.79,26250.0,59.83,59.86,59.79,59.79,26250.0
2021-09-17 13:10:00,59.8,59.86,59.79,59.79,15460.0,59.8,59.86,59.79,59.79,15460.0
2021-09-17 13:20:00,59.78,59.8,59.67,59.7,11415.0,59.78,59.8,59.67,59.7,11415.0
2021-09-17 13:30:00,59.75,59.88,59.71,59.85,31590.0,59.75,59.88,59.71,59.85,31590.0
2021-09-17 13:40:00,59.86,59.91,59.77,59.77,19000.0,59.86,59.91,59.77,59.77,19000.0
2021-09-17 13:50:00,59.77,59.92,59.75,59.88,17500.0,59.77,59.92,59.75,59.88,17500.0
2021-09-17 14:00:00,59.85,59.95,59.84,59.84,27365.0,59.85,59.95,59.84,59.84,27365.0
2021-09-17 14:10:00,59.87,59.9,59.79,59.79,35885.0,59.87,59.9,59.79,59.79,35885.0
2021-09-17 14:20:00,59.79,59.91,59.75,59.78,53880.0,59.79,59.91,59.75,59.78,53880.0
2021-09-17 14:30:00,59.73,59.82,59.69,59.82,57905.0,59.73,59.82,59.69,59.82,57905.0
2021-09-17 14:40:00,59.81,59.89,59.78,59.82,29265.0,59.81,59.89,59.78,59.82,29265.0
2021-09-17 14:50:00,59.84,59.9,59.82,59.9,18000.0,59.84,59.9,59.82,59.9,18000.0
2021-09-17 15:00:00,59.92,59.92,59.76,59.76,55490.0,59.92,59.92,59.76,59.76,55490.0
2021-09-17 15:10:00,59.78,59.81,59.7,59.74,38690.0,59.78,59.81,59.7,59.74,38690.0
2021-09-17 15:20:00,59.76,59.84,59.76,59.8,45815.0,59.76,59.84,59.76,59.8,45815.0
2021-09-17 15:30:00,59.8,59.96,59.79,59.86,79145.0,59.8,59.96,59.79,59.86,79145.0
2021-09-17 15:40:00,59.88,59.95,59.8,59.82,84745.0,59.88,59.95,59.8,59.82,84745.0
2021-09-17 15:50:00,59.83,60.26,59.83,59.87,530745.0,59.83,60.26,59.83,59.87,530745.0
2021-09-20 09:30:00,58.4,59.55,56.83,59.26,513550.0,58.4,59.55,56.83,59.26,513550.0
2021-09-20 09:40:00,59.35,59.5,58.94,59.05,77200.0,59.35,59.5,58.94,59.05,77200.0
2021-09-20 09:50:00,59.1,59.18,58.8,59.18,72000.0,59.1,59.18,58.8,59.18,72000.0
2021-09-20 10:00:00,59.14,59.2,58.82,58.87,77555.0,59.14,59.2,58.82,58.87,77555.0
2021-09-20 10:10:00,58.91,59.21,58.9,59.0,59145.0,58.91,59.21,58.9,59.0,59145.0
2021-09-20 10:20:00,58.92,58.98,58.6,58.85,62670.0,58.92,58.98,58.6,58.85,62670.0
2021-09-20 10:30:00,58.85,59.06,58.68,59.05,51115.0,58.85,59.06,58.68,59.05,51115.0
2021-09-20 10:40:00,59.04,59.06,58.76,58.98,33585.0,59.04,59.06,58.76,58.98,33585.0
2021-09-20 10:50:00,58.98,59.06,58.89,59.01,31010.0,58.98,59.06,58.89,59.01,31010.0
2021-09-20 11:00:00,59.04,59.26,59.02,59.26,42845.0,59.04,59.26,59.02,59.26,42845.0
2021-09-20 11:10:00,59.22,59.51,59.21,59.33,63645.0,59.22,59.51,59.21,59.33,63645.0
2021-09-20 11:20:00,59.31,59.47,59.21,59.47,34370.0,59.31,59.47,59.21,59.47,34370.0
2021-09-20 11:30:00,59.45,59.45,59.22,59.23,28445.0,59.45,59.45,59.22,59.23,28445.0
2021-09-20 11:40:00,59.32,59.47,59.29,59.41,25455.0,59.32,59.47,59.29,59.41,25455.0
2021-09-20 11:50:00,59.4,59.4,59.0,59.0,32220.0,59.4,59.4,59.0,59.0,32220.0
2021-09-20 12:00:00,58.93,58.99,58.81,58.81,52960.0,58.93,58.99,58.81,58.81,52960.0
2021-09-20 12:10:00,58.82,58.91,58.71,58.73,67445.0,58.82,58.91,58.71,58.73,67445.0
2021-09-20 12:20:00,58.72,58.89,58.6,58.81,69180.0,58.72,58.89,58.6,58.81,69180.0
2021-09-20 12:30:00,58.77,58.96,58.77,58.96,18860.0,58.77,58.96,58.77,58.96,18860.0
2021-09-20 12:40:00,58.96,59.05,58.86,59.03,36990.0,58.96,59.05,58.86,59.03,36990.0
2021-09-20 12:50:00,59.01,59.18,59.01,59.04,22220.0,59.01,59.18,59.01,59.04,22220.0
2021-09-20 13:00:00,59.08,59.12,58.83,58.93,67110.0,59.08,59.12,58.83,58.93,67110.0
2021-09-20 13:10:00,58.94,59.09,58.94,59.06,32470.0,58.94,59.09,58.94,59.06,32470.0
2021-09-20 13:20:00,59.07,59.08,58.97,59.08,57020.0,59.07,59.08,58.97,59.08,57020.0
2021-09-20 13:30:00,59.03,59.1,58.94,59.1,26445.0,59.03,59.1,58.94,59.1,26445.0
2021-09-20 13:40:00,59.08,59.14,59.03,59.07,35195.0,59.08,59.14,59.03,59.07,35195.0
2021-09-20 13:50:00,59.11,59.11,58.99,59.07,24250.0,59.11,59.11,58.99,59.07,24250.0
2021-09-20 14:00:00,59.06,59.07,58.94,58.97,29650.0,59.06,59.07,58.94,58.97,29650.0
2021-09-20 14:10:00,58.93,59.01,58.88,58.91,31870.0,58.93,59.01,58.88,58.91,31870.0
2021-09-20 14:20:00,58.88,58.95,58.77,58.77,63260.0,58.88,58.95,58.77,58.77,63260.0
2021-09-20 14:30:00,58.73,58.75,58.5,58.58,49410.0,58.73,58.75,58.5,58.58,49410.0
2021-09-20 14:40:00,58.62,58.86,58.53,58.65,50310.0,58.62,58.86,58.53,58.65,50310.0
2021-09-20 14:50:00,58.73,58.73,58.53,58.62,44615.0,58.73,58.73,58.53,58.62,44615.0
2021-09-20 15:00:00,58.62,58.71,58.4,58.49,50475.0,58.62,58.71,58.4,58.49,50475.0
2021-09-20 15:10:00,58.54,58.57,58.47,58.5,33840.0,58.54,58.57,58.47,58.5,33840.0
2021-09-20 15:20:00,58.52,58.68,58.52,58.68,53685.0,58.52,58.68,58.52,58.68,53685.0
2021-09-20 15:30:00,58.7,58.96,58.69,58.9,53450.0,58.7,58.96,58.69,58.9,53450.0
2021-09-20 15:40:00,58.93,59.13,58.93,59.03,93270.0,58.93,59.13,58.93,59.03,93270.0
2021-09-20 15:50:00,59.04,59.46,59.04,59.41,260465.0,59.04,59.46,59.04,59.41,260465.0
2021-09-21 09:30:00,60.4,60.4,59.83,60.16,152800.0,60.4,60.4,59.83,60.16,152800.0
2021-09-21 09:40:00,60.25,60.64,60.05,60.62,34795.0,60.25,60.64,60.05,60.62,34795.0
2021-09-21 09:50:00,60.63,60.66,60.3,60.37,105040.0,60.63,60.66,60.3,60.37,105040.0
2021-09-21 10:00:00,60.39,60.41,59.71,59.71,55450.0,60.39,60.41,59.71,59.71,55450.0
2021-09-21 10:10:00,59.71,59.8,59.46,59.63,96315.0,59.71,59.8,59.46,59.63,96315.0
2021-09-21 10:20:00,59.68,59.77,59.47,59.58,74720.0,59.68,59.77,59.47,59.58,74720.0
2021-09-21 10:30:00,59.59,59.64,59.25,59.41,54770.0,59.59,59.64,59.25,59.41,54770.0
2021-09-21 10:40:00,59.41,59.5,59.08,59.14,42770.0,59.41,59.5,59.08,59.14,42770.0
2021-09-21 10:50:00,59.09,59.25,59.02,59.19,36755.0,59.09,59.25,59.02,59.19,36755.0
2021-09-21 11:00:00,59.17,59.73,59.17,59.73,30855.0,59.17,59.73,59.17,59.73,30855.0
2021-09-21 11:10:00,59.72,59.95,59.72,59.88,20575.0,59.72,59.95,59.72,59.88,20575.0
2021-09-21 11:20:00,59.92,60.03,59.86,59.88,41895.0,59.92,60.03,59.86,59.88,41895.0
2021-09-21 11:30:00,59.96,60.06,59.92,59.97,20505.0,59.96,60.06,59.92,59.97,20505.0
2021-09-21 11:40:00,59.97,60.03,59.96,60.0,18140.0,59.97,60.03,59.96,60.0,18140.0
2021-09-21 11:50:00,60.01,60.03,59.89,59.89,15875.0,60.01,60.03,59.89,59.89,15875.0
2021-09-21 12:00:00,59.89,60.02,59.85,60.0,19500.0,59.89,60.02,59.85,60.0,19500.0
2021-09-21 12:10:00,59.97,60.0,59.81,59.83,25950.0,59.97,60.0,59.81,59.83,25950.0
2021-09-21 12:20:00,59.83,59.95,59.83,59.9,16685.0,59.83,59.95,59.83,59.9,16685.0
2021-09-21 12:30:00,59.83,59.9,59.8,59.9,12335.0,59.83,59.9,59.8,59.9,12335.0
2021-09-21 12:40:00,59.88,60.04,59.84,60.03,114030.0,59.88,60.04,59.84,60.03,114030.0
2021-09-21 12:50:00,60.04,60.08,59.89,59.9,64285.0,60.04,60.08,59.89,59.9,64285.0
2021-09-21 13:00:00,59.96,59.99,59.83,59.91,34445.0,59.96,59.99,59.83,59.91,34445.0
2021-09-21 13:10:00,59.92,60.01,59.86,59.99,25825.0,59.92,60.01,59.86,59.99,25825.0
2021-09-21 13:20:00,59.99,60.05,59.85,59.87,18680.0,59.99,60.05,59.85,59.87,18680.0
2021-09-21 13:30:00,59.89,59.94,59.86,59.94,18750.0,59.89,59.94,59.86,59.94,18750.0
2021-09-21 13:40:00,59.96,60.04,59.95,60.04,14790.0,59.96,60.04,59.95,60.04,14790.0
2021-09-21 13:50:00,60.08,60.1,59.86,59.93,18000.0,60.08,60.1,59.86,59.93,18000.0
2021-09-21 14:00:00,59.98,60.07,59.96,60.03,19905.0,59.98,60.07,59.96,60.03,19905.0
2021-09-21 14:10:00,60.03,60.03,59.97,59.98,32010.0,60.03,60.03,59.97,59.98,32010.0
2021-09-21 14:20:00,60.0,60.0,59.91,59.92,12720.0,60.0,60.0,59.91,59.92,12720.0
2021-09-21 14:30:00,59.97,60.03,59.95,59.98,18000.0,59.97,60.03,59.95,59.98,18000.0
2021-09-21 14:40:00,60.0,60.05,59.88,60.02,23745.0,60.0,60.05,59.88,60.02,23745.0
2021-09-21 14:50:00,60.06,60.23,60.06,60.11,35200.0,60.06,60.23,60.06,60.11,35200.0
2021-09-21 15:00:00,60.1,60.16,59.98,60.0,29235.0,60.1,60.16,59.98,60.0,29235.0
2021-09-21 15:10:00,60.01,60.14,59.99,60.05,19250.0,60.01,60.14,59.99,60.05,19250.0
2021-09-21 15:20:00,60.09,60.15,60.06,60.12,26330.0,60.09,60.15,60.06,60.12,26330.0
2021-09-21 15:30:00,60.14,60.2,60.09,60.09,39760.0,60.14,60.2,60.09,60.09,39760.0
2021-09-21 15:40:00,60.09,60.13,60.0,60.02,42435.0,60.09,60.13,60.0,60.02,42435.0
2021-09-21 15:50:00,60.08,60.1,59.88,59.92,158515.0,60.08,60.1,59.88,59.92,158515.0
2021-09-22 09:30:00,60.2,60.2,59.47,59.54,153215.0,60.2,60.2,59.47,59.54,153215.0
2021-09-22 09:40:00,59.54,59.77,59.5,59.72,149475.0,59.54,59.77,59.5,59.72,149475.0
2021-09-22 09:50:00,59.72,59.98,59.72,59.94,53870.0,59.72,59.98,59.72,59.94,53870.0
2021-09-22 10:00:00,59.99,60.18,59.95,60.16,38260.0,59.99,60.18,59.95,60.16,38260.0
2021-09-22 10:10:00,60.13,60.28,60.06,60.26,28125.0,60.13,60.28,60.06,60.26,28125.0
2021-09-22 10:20:00,60.28,60.34,60.21,60.3,11205.0,60.28,60.34,60.21,60.3,11205.0
2021-09-22 10:30:00,60.29,60.64,60.29,60.52,39445.0,60.29,60.64,60.29,60.52,39445.0
2021-09-22 10:40:00,60.5,60.53,60.36,60.53,31060.0,60.5,60.53,60.36,60.53,31060.0
2021-09-22 10:50:00,60.53,60.55,60.4,60.44,22295.0,60.53,60.55,60.4,60.44,22295.0
2021-09-22 11:00:00,60.47,60.47,60.37,60.43,43790.0,60.47,60.47,60.37,60.43,43790.0
2021-09-22 11:10:00,60.39,60.42,60.34,60.37,30600.0,60.39,60.42,60.34,60.37,30600.0
2021-09-22 11:20:00,60.36,60.38,60.2,60.21,40365.0,60.36,60.38,60.2,60.21,40365.0
2021-09-22 11:30:00,60.26,60.29,60.18,60.21,22220.0,60.26,60.29,60.18,60.21,22220.0
2021-09-22 11:40:00,60.21,60.26,60.15,60.2,73185.0,60.21,60.26,60.15,60.2,73185.0
2021-09-22 11:50:00,60.2,60.32,60.12,60.2,43190.0,60.2,60.32,60.12,60.2,43190.0
2021-09-22 12:00:00,60.21,60.26,60.16,60.19,25970.0,60.21,60.26,60.16,60.19,25970.0
2021-09-22 12:10:00,60.2,60.35,60.18,60.33,15155.0,60.2,60.35,60.18,60.33,15155.0
2021-09-22 12:20:00,60.38,60.38,60.27,60.27,22000.0,60.38,60.38,60.27,60.27,22000.0
2021-09-22 12:30:00,60.29,60.32,60.24,60.24,21450.0,60.29,60.32,60.24,60.24,21450.0
2021-09-22 12:40:00,60.26,60.31,60.22,60.27,31675.0,60.26,60.31,60.22,60.27,31675.0
2021-09-22 12:50:00,60.29,60.33,60.22,60.26,25990.0,60.29,60.33,60.22,60.26,25990.0
2021-09-22 13:00:00,60.24,60.27,60.19,60.2,11050.0,60.24,60.27,60.19,60.2,11050.0
2021-09-22 13:10:00,60.19,60.19,60.09,60.12,25845.0,60.19,60.19,60.09,60.12,25845.0
2021-09-22 13:20:00,60.15,60.28,60.15,60.28,10900.0,60.15,60.28,60.15,60.28,10900.0
2021-09-22 13:30:00,60.27,60.32,60.24,60.29,18655.0,60.27,60.32,60.24,60.29,18655.0
2021-09-22 13:40:00,60.29,60.32,60.28,60.29,11170.0,60.29,60.32,60.28,60.29,11170.0
2021-09-22 13:50:00,60.26,60.26,60.04,60.04,28285.0,60.26,60.26,60.04,60.04,28285.0
2021-09-22 14:00:00,60.07,60.4,59.95,60.35,30945.0,60.07,60.4,59.95,60.35,30945.0
2021-09-22 14:10:00,60.4,60.55,60.34,60.47,32730.0,60.4,60.55,60.34,60.47,32730.0
2021-09-22 14:20:00,60.51,60.51,60.38,60.47,26525.0,60.51,60.51,60.38,60.47,26525.0
2021-09-22 14:30:00,60.47,60.49,60.3,60.35,28895.0,60.47,60.49,60.3,60.35,28895.0
2021-09-22 14:40:00,60.23,60.31,60.08,60.09,48915.0,60.23,60.31,60.08,60.09,48915.0
2021-09-22 14:50:00,60.09,60.18,59.99,60.05,42170.0,60.09,60.18,59.99,60.05,42170.0
2021-09-22 15:00:00,60.03,60.12,59.99,60.1,40410.0,60.03,60.12,59.99,60.1,40410.0
2021-09-22 15:10:00,60.1,60.38,60.1,60.36,58390.0,60.1,60.38,60.1,60.36,58390.0
2021-09-22 15:20:00,60.38,60.45,60.33,60.39,105270.0,60.38,60.45,60.33,60.39,105270.0
2021-09-22 15:30:00,60.42,60.44,60.29,60.42,72185.0,60.42,60.44,60.29,60.42,72185.0
2021-09-22 15:40:00,60.41,60.45,60.34,60.42,66575.0,60.41,60.45,60.34,60.42,66575.0
2021-09-22 15:50:00,60.38,60.44,60.27,60.3,230100.0,60.38,60.44,60.27,60.3,230100.0
2021-09-23 09:30:00,60.89,61.12,60.47,60.83,165855.0,60.89,61.12,60.47,60.83,165855.0
2021-09-23 09:40:00,60.91,61.12,60.91,61.08,114355.0,60.91,61.12,60.91,61.08,114355.0
2021-09-23 09:50:00,61.08,61.17,61.03,61.05,82690.0,61.08,61.17,61.03,61.05,82690.0
2021-09-23 10:00:00,61.1,61.3,61.09,61.3,107060.0,61.1,61.3,61.09,61.3,107060.0
2021-09-23 10:10:00,61.26,61.3,61.09,61.28,68920.0,61.26,61.3,61.09,61.28,68920.0
2021-09-23 10:20:00,61.32,61.52,61.28,61.45,92835.0,61.32,61.52,61.28,61.45,92835.0
2021-09-23 10:30:00,61.46,61.6,61.4,61.55,66890.0,61.46,61.6,61.4,61.55,66890.0
2021-09-23 10:40:00,61.61,61.88,61.6,61.86,78505.0,61.61,61.88,61.6,61.86,78505.0
2021-09-23 10:50:00,61.86,61.89,61.75,61.77,48580.0,61.86,61.89,61.75,61.77,48580.0
2021-09-23 11:00:00,61.75,61.77,61.61,61.66,74770.0,61.75,61.77,61.61,61.66,74770.0
2021-09-23 11:10:00,61.67,61.74,61.46,61.46,61250.0,61.67,61.74,61.46,61.46,61250.0
2021-09-23 11:20:00,61.5,61.5,61.28,61.41,101005.0,61.5,61.5,61.28,61.41,101005.0
2021-09-23 11:30:00,61.39,61.46,61.35,61.41,45870.0,61.39,61.46,61.35,61.41,45870.0
2021-09-23 11:40:00,61.42,61.43,61.35,61.39,52435.0,61.42,61.43,61.35,61.39,52435.0
2021-09-23 11:50:00,61.41,61.44,61.36,61.44,44170.0,61.41,61.44,61.36,61.44,44170.0
2021-09-23 12:00:00,61.39,61.43,61.31,61.32,38320.0,61.39,61.43,61.31,61.32,38320.0
2021-09-23 12:10:00,61.35,61.44,61.27,61.38,39960.0,61.35,61.44,61.27,61.38,39960.0
2021-09-23 12:20:00,61.39,61.44,61.34,61.44,45420.0,61.39,61.44,61.34,61.44,45420.0
2021-09-23 12:30:00,61.45,61.51,61.43,61.51,63620.0,61.45,61.51,61.43,61.51,63620.0
2021-09-23 12:40:00,61.53,61.55,61.45,61.53,64330.0,61.53,61.55,61.45,61.53,64330.0
2021-09-23 12:50:00,61.56,61.62,61.51,61.6,52120.0,61.56,61.62,61.51,61.6,52120.0
2021-09-23 13:00:00,61.62,61.82,61.59,61.82,33670.0,61.62,61.82,61.59,61.82,33670.0
2021-09-23 13:10:00,61.82,61.94,61.8,61.81,48290.0,61.82,61.94,61.8,61.81,48290.0
2021-09-23 13:20:00,61.84,61.96,61.7,61.77,68985.0,61.84,61.96,61.7,61.77,68985.0
2021-09-23 13:30:00,61.79,61.96,61.74,61.91,23990.0,61.79,61.96,61.74,61.91,23990.0
2021-09-23 13:40:00,61.94,62.06,61.92,62.06,39315.0,61.94,62.06,61.92,62.06,39315.0
2021-09-23 13:50:00,62.1,62.2,62.06,62.15,34850.0,62.1,62.2,62.06,62.15,34850.0
2021-09-23 14:00:00,62.18,62.2,62.01,62.03,34360.0,62.18,62.2,62.01,62.03,34360.0
2021-09-23 14:10:00,62.04,62.16,62.03,62.15,25645.0,62.04,62.16,62.03,62.15,25645.0
2021-09-23 14:20:00,62.13,62.14,62.05,62.11,16740.0,62.13,62.14,62.05,62.11,16740.0
2021-09-23 14:30:00,62.11,62.21,62.11,62.19,28870.0,62.11,62.21,62.11,62.19,28870.0
2021-09-23 14:40:00,62.19,62.22,62.04,62.09,43700.0,62.19,62.22,62.04,62.09,43700.0
2021-09-23 14:50:00,62.09,62.16,62.06,62.13,34795.0,62.09,62.16,62.06,62.13,34795.0
2021-09-23 15:00:00,62.16,62.23,62.11,62.17,38540.0,62.16,62.23,62.11,62.17,38540.0
2021-09-23 15:10:00,62.15,62.22,62.14,62.15,33375.0,62.15,62.22,62.14,62.15,33375.0
2021-09-23 15:20:00,62.17,62.27,62.16,62.22,40380.0,62.17,62.27,62.16,62.22,40380.0
2021-09-23 15:30:00,62.23,62.29,62.16,62.19,84485.0,62.23,62.29,62.16,62.19,84485.0
2021-09-23 15:40:00,62.19,62.28,62.14,62.24,85360.0,62.19,62.28,62.14,62.24,85360.0
2021-09-23 15:50:00,62.21,62.22,62.05,62.06,290670.0,62.21,62.22,62.05,62.06,290670.0
2021-09-24 09:30:00,61.64,62.02,61.42,61.88,130730.0,61.64,62.02,61.42,61.88,130730.0
2021-09-24 09:40:00,61.93,61.93,61.59,61.59,56830.0,61.93,61.93,61.59,61.59,56830.0
2021-09-24 09:50:00,61.6,61.73,61.43,61.73,44215.0,61.6,61.73,61.43,61.73,44215.0
2021-09-24 10:00:00,61.73,61.78,61.57,61.58,34545.0,61.73,61.78,61.57,61.58,34545.0
2021-09-24 10:10:00,61.52,61.57,61.43,61.47,30295.0,61.52,61.57,61.43,61.47,30295.0
2021-09-24 10:20:00,61.43,61.79,61.43,61.74,18795.0,61.43,61.79,61.43,61.74,18795.0
2021-09-24 10:30:00,61.74,61.87,61.73,61.87,18530.0,61.74,61.87,61.73,61.87,18530.0
2021-09-24 10:40:00,61.85,62.06,61.85,61.99,51080.0,61.85,62.06,61.85,61.99,51080.0
2021-09-24 10:50:00,61.97,62.0,61.73,61.76,31215.0,61.97,62.0,61.73,61.76,31215.0
2021-09-24 11:00:00,61.79,62.04,61.79,62.0,26290.0,61.79,62.04,61.79,62.0,26290.0
2021-09-24 11:10:00,62.02,62.2,62.01,62.15,28215.0,62.02,62.2,62.01,62.15,28215.0
2021-09-24 11:20:00,62.12,62.15,61.97,61.99,28055.0,62.12,62.15,61.97,61.99,28055.0
2021-09-24 11:30:00,61.99,62.05,61.96,61.99,36760.0,61.99,62.05,61.96,61.99,36760.0
2021-09-24 11:40:00,61.99,61.99,61.84,61.87,24320.0,61.99,61.99,61.84,61.87,24320.0
2021-09-24 11:50:00,61.89,61.96,61.89,61.93,28010.0,61.89,61.96,61.89,61.93,28010.0
2021-09-24 12:00:00,61.93,61.98,61.91,61.93,29220.0,61.93,61.98,61.91,61.93,29220.0
2021-09-24 12:10:00,61.94,62.12,61.94,62.11,18200.0,61.94,62.12,61.94,62.11,18200.0
2021-09-24 12:20:00,62.13,62.2,62.09,62.09,38285.0,62.13,62.2,62.09,62.09,38285.0
2021-09-24 12:30:00,62.08,62.12,62.03,62.03,38570.0,62.08,62.12,62.03,62.03,38570.0
2021-09-24 12:40:00,62.05,62.11,62.03,62.07,43250.0,62.05,62.11,62.03,62.07,43250.0
2021-09-24 12:50:00,62.07,62.07,61.97,62.02,18000.0,62.07,62.07,61.97,62.02,18000.0
2021-09-24 13:00:00,62.04,62.04,61.98,62.01,36095.0,62.04,62.04,61.98,62.01,36095.0
2021-09-24 13:10:00,62.01,62.06,61.98,62.03,30750.0,62.01,62.06,61.98,62.03,30750.0
2021-09-24 13:20:00,62.05,62.17,62.0,62.17,22310.0,62.05,62.17,62.0,62.17,22310.0
2021-09-24 13:30:00,62.17,62.17,62.04,62.1,18820.0,62.17,62.17,62.04,62.1,18820.0
2021-09-24 13:40:00,62.1,62.21,62.1,62.18,25080.0,62.1,62.21,62.1,62.18,25080.0
2021-09-24 13:50:00,62.19,62.24,62.16,62.19,27025.0,62.19,62.24,62.16,62.19,27025.0
2021-09-24 14:00:00,62.18,62.19,62.04,62.06,26440.0,62.18,62.19,62.04,62.06,26440.0
2021-09-24 14:10:00,62.03,62.08,61.96,61.96,43310.0,62.03,62.08,61.96,61.96,43310.0
2021-09-24 14:20:00,61.96,62.0,61.94,61.97,36090.0,61.96,62.0,61.94,61.97,36090.0
2021-09-24 14:30:00,61.97,62.02,61.94,61.98,24175.0,61.97,62.02,61.94,61.98,24175.0
2021-09-24 14:40:00,61.99,62.06,61.99,62.01,15120.0,61.99,62.06,61.99,62.01,15120.0
2021-09-24 14:50:00,62.02,62.16,62.02,62.16,21775.0,62.02,62.16,62.02,62.16,21775.0
2021-09-24 15:00:00,62.14,62.14,62.04,62.09,23525.0,62.14,62.14,62.04,62.09,23525.0
2021-09-24 15:10:00,62.08,62.18,62.08,62.18,22330.0,62.08,62.18,62.08,62.18,22330.0
2021-09-24 15:20:00,62.2,62.29,62.2,62.2,34940.0,62.2,62.29,62.2,62.2,34940.0
2021-09-24 15:30:00,62.2,62.33,62.2,62.33,53530.0,62.2,62.33,62.2,62.33,53530.0
2021-09-24 15:40:00,62.34,62.55,62.33,62.49,79455.0,62.34,62.55,62.33,62.49,79455.0
2021-09-24 15:50:00,62.49,62.57,62.34,62.34,220325.0,62.49,62.57,62.34,62.34,220325.0
2021-09-27 09:30:00,61.73,61.98,61.07,61.14,141290.0,61.73,61.98,61.07,61.14,141290.0
2021-09-27 09:40:00,61.14,61.21,60.57,60.8,79865.0,61.14,61.21,60.57,60.8,79865.0
2021-09-27 09:50:00,60.69,60.69,60.18,60.37,91240.0,60.69,60.69,60.18,60.37,91240.0
2021-09-27 10:00:00,60.26,60.51,60.13,60.41,49800.0,60.26,60.51,60.13,60.41,49800.0
2021-09-27 10:10:00,60.38,60.5,60.16,60.5,38180.0,60.38,60.5,60.16,60.5,38180.0
2021-09-27 10:20:00,60.5,60.57,60.4,60.52,32475.0,60.5,60.57,60.4,60.52,32475.0
2021-09-27 10:30:00,60.53,60.67,60.45,60.57,55605.0,60.53,60.67,60.45,60.57,55605.0
2021-09-27 10:40:00,60.57,60.57,60.37,60.39,60130.0,60.57,60.57,60.37,60.39,60130.0
2021-09-27 10:50:00,60.41,60.5,60.22,60.23,50805.0,60.41,60.5,60.22,60.23,50805.0
2021-09-27 11:00:00,60.23,60.43,60.11,60.25,66330.0,60.23,60.43,60.11,60.25,66330.0
2021-09-27 11:10:00,60.19,60.38,60.19,60.3,26375.0,60.19,60.38,60.19,60.3,26375.0
2021-09-27 11:20:00,60.29,60.3,60.03,60.07,75930.0,60.29,60.3,60.03,60.07,75930.0
2021-09-27 11:30:00,60.07,60.09,59.88,59.99,86895.0,60.07,60.09,59.88,59.99,86895.0
2021-09-27 11:40:00,60.0,60.06,59.92,60.02,70755.0,60.0,60.06,59.92,60.02,70755.0
2021-09-27 11:50:00,59.98,60.14,59.95,60.11,39420.0,59.98,60.14,59.95,60.11,39420.0
2021-09-27 12:00:00,60.08,60.16,60.02,60.04,30455.0,60.08,60.16,60.02,60.04,30455.0
2021-09-27 12:10:00,60.09,60.21,60.06,60.2,21400.0,60.09,60.21,60.06,60.2,21400.0
2021-09-27 12:20:00,60.2,60.25,60.09,60.13,33550.0,60.2,60.25,60.09,60.13,33550.0
2021-09-27 12:30:00,60.14,60.19,60.01,60.01,26660.0,60.14,60.19,60.01,60.01,26660.0
2021-09-27 12:40:00,59.98,60.05,59.85,59.87,47445.0,59.98,60.05,59.85,59.87,47445.0
2021-09-27 12:50:00,59.86,59.9,59.84,59.87,53410.0,59.86,59.9,59.84,59.87,53410.0
2021-09-27 13:00:00,59.9,60.04,59.89,60.03,35550.0,59.9,60.04,59.89,60.03,35550.0
2021-09-27 13:10:00,60.03,60.22,60.01,60.22,51455.0,60.03,60.22,60.01,60.22,51455.0
2021-09-27 13:20:00,60.22,60.28,60.17,60.27,50800.0,60.22,60.28,60.17,60.27,50800.0
2021-09-27 13:30:00,60.24,60.25,60.15,60.19,26250.0,60.24,60.25,60.15,60.19,26250.0
2021-09-27 13:40:00,60.15,60.15,60.08,60.14,11500.0,60.15,60.15,60.08,60.14,11500.0
2021-09-27 13:50:00,60.15,60.16,60.07,60.09,20535.0,60.15,60.16,60.07,60.09,20535.0
2021-09-27 14:00:00,60.11,60.2,60.1,60.16,23955.0,60.11,60.2,60.1,60.16,23955.0
2021-09-27 14:10:00,60.16,60.39,60.16,60.38,29120.0,60.16,60.39,60.16,60.38,29120.0
2021-09-27 14:20:00,60.41,60.41,60.2,60.2,29630.0,60.41,60.41,60.2,60.2,29630.0
2021-09-27 14:30:00,60.21,60.22,60.15,60.18,25650.0,60.21,60.22,60.15,60.18,25650.0
2021-09-27 14:40:00,60.19,60.3,60.19,60.26,18810.0,60.19,60.3,60.19,60.26,18810.0
2021-09-27 14:50:00,60.26,60.26,60.18,60.21,33950.0,60.26,60.26,60.18,60.21,33950.0
2021-09-27 15:00:00,60.22,60.23,60.12,60.15,37605.0,60.22,60.23,60.12,60.15,37605.0
2021-09-27 15:10:00,60.18,60.22,60.15,60.18,42705.0,60.18,60.22,60.15,60.18,42705.0
2021-09-27 15:20:00,60.16,60.18,60.06,60.12,41160.0,60.16,60.18,60.06,60.12,41160.0
2021-09-27 15:30:00,60.12,60.2,60.08,60.2,66735.0,60.12,60.2,60.08,60.2,66735.0
2021-09-27 15:40:00,60.19,60.25,60.15,60.18,116500.0,60.19,60.25,60.15,60.18,116500.0
2021-09-27 15:50:00,60.19,60.19,60.02,60.11,246100.0,60.19,60.19,60.02,60.11,246100.0
2021-09-28 09:30:00,59.57,60.19,59.22,59.35,309550.0,59.57,60.19,59.22,59.35,309550.0
2021-09-28 09:40:00,59.21,59.21,58.51,58.89,134405.0,59.21,59.21,58.51,58.89,134405.0
2021-09-28 09:50:00,58.86,58.95,58.59,58.8,63610.0,58.86,58.95,58.59,58.8,63610.0
2021-09-28 10:00:00,58.76,58.77,58.24,58.35,146555.0,58.76,58.77,58.24,58.35,146555.0
2021-09-28 10:10:00,58.3,58.44,58.1,58.1,138830.0,58.3,58.44,58.1,58.1,138830.0
2021-09-28 10:20:00,58.01,58.21,57.88,58.11,99290.0,58.01,58.21,57.88,58.11,99290.0
2021-09-28 10:30:00,58.13,58.51,58.07,58.51,93960.0,58.13,58.51,58.07,58.51,93960.0
2021-09-28 10:40:00,58.49,58.61,58.29,58.51,103455.0,58.49,58.61,58.29,58.51,103455.0
2021-09-28 10:50:00,58.5,58.88,58.44,58.68,73595.0,58.5,58.88,58.44,58.68,73595.0
2021-09-28 11:00:00,58.69,58.77,58.34,58.37,91505.0,58.69,58.77,58.34,58.37,91505.0
2021-09-28 11:10:00,58.37,58.4,58.05,58.15,115330.0,58.37,58.4,58.05,58.15,115330.0
2021-09-28 11:20:00,58.15,58.21,57.97,58.1,62755.0,58.15,58.21,57.97,58.1,62755.0
2021-09-28 11:30:00,58.02,58.18,57.93,58.16,78405.0,58.02,58.18,57.93,58.16,78405.0
2021-09-28 11:40:00,58.17,58.17,57.92,58.0,44715.0,58.17,58.17,57.92,58.0,44715.0
2021-09-28 11:50:00,57.99,58.17,57.92,58.16,47445.0,57.99,58.17,57.92,58.16,47445.0
2021-09-28 12:00:00,58.17,58.22,57.98,58.14,81985.0,58.17,58.22,57.98,58.14,81985.0
2021-09-28 12:10:00,58.12,58.29,58.07,58.27,33135.0,58.12,58.29,58.07,58.27,33135.0
2021-09-28 12:20:00,58.27,58.31,58.13,58.31,49435.0,58.27,58.31,58.13,58.31,49435.0
2021-09-28 12:30:00,58.29,58.29,57.96,57.99,54245.0,58.29,58.29,57.96,57.99,54245.0
2021-09-28 12:40:00,57.97,58.06,57.9,57.94,52340.0,57.97,58.06,57.9,57.94,52340.0
2021-09-28 12:50:00,57.93,58.07,57.9,57.98,52695.0,57.93,58.07,57.9,57.98,52695.0
2021-09-28 13:00:00,58.0,58.1,57.9,58.02,70175.0,58.0,58.1,57.9,58.02,70175.0
2021-09-28 13:10:00,58.0,58.08,57.89,58.03,88660.0,58.0,58.08,57.89,58.03,88660.0
2021-09-28 13:20:00,58.05,58.22,57.97,58.17,41605.0,58.05,58.22,57.97,58.17,41605.0
2021-09-28 13:30:00,58.12,58.24,58.1,58.24,46240.0,58.12,58.24,58.1,58.24,46240.0
2021-09-28 13:40:00,58.25,58.36,58.08,58.19,103745.0,58.25,58.36,58.08,58.19,103745.0
2021-09-28 13:50:00,58.17,58.23,57.98,57.98,34595.0,58.17,58.23,57.98,57.98,34595.0
2021-09-28 14:00:00,58.02,58.07,57.97,57.97,51610.0,58.02,58.07,57.97,57.97,51610.0
2021-09-28 14:10:00,57.96,58.11,57.85,58.11,66575.0,57.96,58.11,57.85,58.11,66575.0
2021-09-28 14:20:00,58.11,58.3,58.1,58.3,51855.0,58.11,58.3,58.1,58.3,51855.0
2021-09-28 14:30:00,58.34,58.35,58.1,58.17,35600.0,58.34,58.35,58.1,58.17,35600.0
2021-09-28 14:40:00,58.12,58.46,58.11,58.28,69750.0,58.12,58.46,58.11,58.28,69750.0
2021-09-28 14:50:00,58.29,58.31,58.13,58.14,83845.0,58.29,58.31,58.13,58.14,83845.0
2021-09-28 15:00:00,58.15,58.23,58.01,58.06,210365.0,58.15,58.23,58.01,58.06,210365.0
2021-09-28 15:10:00,58.07,58.1,57.91,57.98,116240.0,58.07,58.1,57.91,57.98,116240.0
2021-09-28 15:20:00,57.97,58.1,57.81,57.83,161860.0,57.97,58.1,57.81,57.83,161860.0
2021-09-28 15:30:00,57.81,58.02,57.73,57.93,222775.0,57.81,58.02,57.73,57.93,222775.0
2021-09-28 15:40:00,57.91,58.06,57.74,57.74,195575.0,57.91,58.06,57.74,57.74,195575.0
2021-09-28 15:50:00,57.71,57.76,57.41,57.58,512215.0,57.71,57.76,57.41,57.58,512215.0
2021-09-29 09:30:00,58.33,58.6,58.02,58.09,182575.0,58.33,58.6,58.02,58.09,182575.0
2021-09-29 09:40:00,58.07,58.19,57.79,58.19,131445.0,58.07,58.19,57.79,58.19,131445.0
2021-09-29 09:50:00,58.26,58.81,58.18,58.62,155540.0,58.26,58.81,58.18,58.62,155540.0
2021-09-29 10:00:00,58.64,58.69,58.36,58.45,53990.0,58.64,58.69,58.36,58.45,53990.0
2021-09-29 10:10:00,58.42,58.43,57.97,58.01,67335.0,58.42,58.43,57.97,58.01,67335.0
2021-09-29 10:20:00,58.0,58.25,57.94,57.94,75940.0,58.0,58.25,57.94,57.94,75940.0
2021-09-29 10:30:00,57.98,58.09,57.85,58.0,86820.0,57.98,58.09,57.85,58.0,86820.0
2021-09-29 10:40:00,58.0,58.36,58.0,58.27,102915.0,58.0,58.36,58.0,58.27,102915.0
2021-09-29 10:50:00,58.23,58.33,58.12,58.24,67575.0,58.23,58.33,58.12,58.24,67575.0
2021-09-29 11:00:00,58.32,58.37,58.16,58.23,95050.0,58.32,58.37,58.16,58.23,95050.0
2021-09-29 11:10:00,58.19,58.25,57.96,57.98,72660.0,58.19,58.25,57.96,57.98,72660.0
2021-09-29 11:20:00,57.96,58.09,57.94,57.96,46390.0,57.96,58.09,57.94,57.96,46390.0
2021-09-29 11:30:00,57.97,58.07,57.92,57.97,49635.0,57.97,58.07,57.92,57.97,49635.0
2021-09-29 11:40:00,57.97,58.17,57.97,58.17,32885.0,57.97,58.17,57.97,58.17,32885.0
2021-09-29 11:50:00,58.14,58.22,58.08,58.13,44305.0,58.14,58.22,58.08,58.13,44305.0
2021-09-29 12:00:00,58.14,58.25,58.07,58.08,38395.0,58.14,58.25,58.07,58.08,38395.0
2021-09-29 12:10:00,58.08,58.09,57.93,58.05,50985.0,58.08,58.09,57.93,58.05,50985.0
2021-09-29 12:20:00,58.03,58.05,57.89,57.96,69940.0,58.03,58.05,57.89,57.96,69940.0
2021-09-29 12:30:00,57.98,58.03,57.8,57.91,54855.0,57.98,58.03,57.8,57.91,54855.0
2021-09-29 12:40:00,57.9,58.08,57.89,58.08,47935.0,57.9,58.08,57.89,58.08,47935.0
2021-09-29 12:50:00,58.05,58.12,58.02,58.05,33245.0,58.05,58.12,58.02,58.05,33245.0
2021-09-29 13:00:00,58.08,58.14,58.0,58.14,45625.0,58.08,58.14,58.0,58.14,45625.0
2021-09-29 13:10:00,58.11,58.2,58.04,58.12,98560.0,58.11,58.2,58.04,58.12,98560.0
2021-09-29 13:20:00,58.13,58.15,57.96,58.0,25500.0,58.13,58.15,57.96,58.0,25500.0
2021-09-29 13:30:00,57.99,58.06,57.88,57.97,51805.0,57.99,58.06,57.88,57.97,51805.0
2021-09-29 13:40:00,57.94,58.09,57.9,57.99,52715.0,57.94,58.09,57.9,57.99,52715.0
2021-09-29 13:50:00,58.0,58.17,58.0,58.15,51365.0,58.0,58.17,58.0,58.15,51365.0
2021-09-29 14:00:00,58.14,58.4,58.13,58.34,44530.0,58.14,58.4,58.13,58.34,44530.0
2021-09-29 14:10:00,58.38,58.47,58.23,58.23,118280.0,58.38,58.47,58.23,58.23,118280.0
2021-09-29 14:20:00,58.24,58.29,58.05,58.07,83825.0,58.24,58.29,58.05,58.07,83825.0
2021-09-29 14:30:00,58.07,58.21,58.07,58.16,37135.0,58.07,58.21,58.07,58.16,37135.0
2021-09-29 14:40:00,58.16,58.33,58.16,58.19,47080.0,58.16,58.33,58.16,58.19,47080.0
2021-09-29 14:50:00,58.23,58.36,58.22,58.33,32115.0,58.23,58.36,58.22,58.33,32115.0
2021-09-29 15:00:00,58.33,58.36,58.13,58.2,52815.0,58.33,58.36,58.13,58.2,52815.0
2021-09-29 15:10:00,58.17,58.27,58.14,58.16,47500.0,58.17,58.27,58.14,58.16,47500.0
2021-09-29 15:20:00,58.16,58.19,58.06,58.09,51170.0,58.16,58.19,58.06,58.09,51170.0
2021-09-29 15:30:00,58.06,58.11,58.02,58.02,57015.0,58.06,58.11,58.02,58.02,57015.0
2021-09-29 15:40:00,58.01,58.05,57.99,58.0,129080.0,58.01,58.05,57.99,58.0,129080.0
2021-09-29 15:50:00,58.01,58.01,57.62,57.79,268095.0,58.01,58.01,57.62,57.79,268095.0
2021-09-30 09:30:00,57.68,58.71,57.68,58.46,184490.0,57.68,58.71,57.68,58.46,184490.0
2021-09-30 09:40:00,58.45,59.02,58.36,58.84,72410.0,58.45,59.02,58.36,58.84,72410.0
2021-09-30 09:50:00,58.87,59.02,58.6,58.6,37350.0,58.87,59.02,58.6,58.6,37350.0
2021-09-30 10:00:00,58.58,58.72,58.37,58.7,32255.0,58.58,58.72,58.37,58.7,32255.0
2021-09-30 10:10:00,58.65,58.88,58.61,58.85,44205.0,58.65,58.88,58.61,58.85,44205.0
2021-09-30 10:20:00,58.87,58.88,58.55,58.71,21455.0,58.87,58.88,58.55,58.71,21455.0
2021-09-30 10:30:00,58.63,58.63,58.45,58.5,13505.0,58.63,58.63,58.45,58.5,13505.0
2021-09-30 10:40:00,58.53,58.71,58.42,58.65,32100.0,58.53,58.71,58.42,58.65,32100.0
2021-09-30 10:50:00,58.67,58.75,58.51,58.53,24875.0,58.67,58.75,58.51,58.53,24875.0
2021-09-30 11:00:00,58.5,58.73,58.44,58.71,39915.0,58.5,58.73,58.44,58.71,39915.0
2021-09-30 11:10:00,58.74,58.95,58.7,58.91,53420.0,58.74,58.95,58.7,58.91,53420.0
2021-09-30 11:20:00,58.94,58.94,58.74,58.91,44250.0,58.94,58.94,58.74,58.91,44250.0
2021-09-30 11:30:00,58.9,58.95,58.56,58.6,39340.0,58.9,58.95,58.56,58.6,39340.0
2021-09-30 11:40:00,58.53,58.6,58.42,58.45,55285.0,58.53,58.6,58.42,58.45,55285.0
2021-09-30 11:50:00,58.53,58.56,58.35,58.53,73720.0,58.53,58.56,58.35,58.53,73720.0
2021-09-30 12:00:00,58.47,58.51,58.32,58.37,40705.0,58.47,58.51,58.32,58.37,40705.0
2021-09-30 12:10:00,58.33,58.51,58.29,58.51,34500.0,58.33,58.51,58.29,58.51,34500.0
2021-09-30 12:20:00,58.5,58.66,58.45,58.59,62270.0,58.5,58.66,58.45,58.59,62270.0
2021-09-30 12:30:00,58.58,58.77,58.51,58.71,30900.0,58.58,58.77,58.51,58.71,30900.0
2021-09-30 12:40:00,58.69,58.9,58.64,58.83,45500.0,58.69,58.9,58.64,58.83,45500.0
2021-09-30 12:50:00,58.85,58.91,58.75,58.78,46130.0,58.85,58.91,58.75,58.78,46130.0
2021-09-30 13:00:00,58.73,58.95,58.69,58.95,48675.0,58.73,58.95,58.69,58.95,48675.0
2021-09-30 13:10:00,58.94,59.0,58.66,58.72,51375.0,58.94,59.0,58.66,58.72,51375.0
2021-09-30 13:20:00,58.77,58.79,58.56,58.56,22210.0,58.77,58.79,58.56,58.56,22210.0
2021-09-30 13:30:00,58.54,58.7,58.53,58.67,18890.0,58.54,58.7,58.53,58.67,18890.0
2021-09-30 13:40:00,58.66,58.68,58.51,58.59,19855.0,58.66,58.68,58.51,58.59,19855.0
2021-09-30 13:50:00,58.57,58.68,58.57,58.62,16975.0,58.57,58.68,58.57,58.62,16975.0
2021-09-30 14:00:00,58.74,58.88,58.74,58.87,23000.0,58.74,58.88,58.74,58.87,23000.0
2021-09-30 14:10:00,58.86,58.87,58.8,58.8,13920.0,58.86,58.87,58.8,58.8,13920.0
2021-09-30 14:20:00,58.81,58.81,58.66,58.73,17810.0,58.81,58.81,58.66,58.73,17810.0
2021-09-30 14:30:00,58.76,58.83,58.73,58.76,10775.0,58.76,58.83,58.73,58.76,10775.0
2021-09-30 14:40:00,58.75,58.89,58.75,58.78,16255.0,58.75,58.89,58.75,58.78,16255.0
2021-09-30 14:50:00,58.86,58.89,58.71,58.72,27225.0,58.86,58.89,58.71,58.72,27225.0
2021-09-30 15:00:00,58.71,58.81,58.63,58.74,36290.0,58.71,58.81,58.63,58.74,36290.0
2021-09-30 15:10:00,58.72,58.81,58.71,58.76,21000.0,58.72,58.81,58.71,58.76,21000.0
2021-09-30 15:20:00,58.74,58.75,58.58,58.66,68520.0,58.74,58.75,58.58,58.66,68520.0
2021-09-30 15:30:00,58.64,58.78,58.62,58.67,68320.0,58.64,58.78,58.62,58.67,68320.0
2021-09-30 15:40:00,58.66,58.69,58.45,58.46,95535.0,58.66,58.69,58.45,58.46,95535.0
2021-09-30 15:50:00,58.48,58.5,58.37,58.41,298490.0,58.48,58.5,58.37,58.41,298490.0
2021-10-01 09:30:00,58.23,58.7,58.03,58.07,196255.0,58.23,58.7,58.03,58.07,196255.0
2021-10-01 09:40:00,58.09,58.27,57.92,58.27,91230.0,58.09,58.27,57.92,58.27,91230.0
2021-10-01 09:50:00,58.21,58.35,58.1,58.34,102515.0,58.21,58.35,58.1,58.34,102515.0
2021-10-01 10:00:00,58.39,58.56,58.24,58.24,91830.0,58.39,58.56,58.24,58.24,91830.0
2021-10-01 10:10:00,58.28,58.68,58.08,58.16,102795.0,58.28,58.68,58.08,58.16,102795.0
2021-10-01 10:20:00,58.16,58.2,58.01,58.04,56970.0,58.16,58.2,58.01,58.04,56970.0
2021-10-01 10:30:00,58.03,58.1,57.81,58.04,86205.0,58.03,58.1,57.81,58.04,86205.0
2021-10-01 10:40:00,58.01,58.45,57.99,58.44,53370.0,58.01,58.45,57.99,58.44,53370.0
2021-10-01 10:50:00,58.43,58.48,58.28,58.43,66745.0,58.43,58.48,58.28,58.43,66745.0
2021-10-01 11:00:00,58.46,58.49,58.34,58.4,55405.0,58.46,58.49,58.34,58.4,55405.0
2021-10-01 11:10:00,58.41,58.99,58.38,58.92,57220.0,58.41,58.99,58.38,58.92,57220.0
2021-10-01 11:20:00,58.94,59.09,58.89,58.98,87265.0,58.94,59.09,58.89,58.98,87265.0
2021-10-01 11:30:00,58.98,59.08,58.94,59.03,57830.0,58.98,59.08,58.94,59.03,57830.0
2021-10-01 11:40:00,59.01,59.14,58.97,59.09,62225.0,59.01,59.14,58.97,59.09,62225.0
2021-10-01 11:50:00,59.13,59.16,59.01,59.16,34200.0,59.13,59.16,59.01,59.16,34200.0
2021-10-01 12:00:00,59.14,59.22,59.03,59.22,40150.0,59.14,59.22,59.03,59.22,40150.0
2021-10-01 12:10:00,59.2,59.24,59.12,59.21,62890.0,59.2,59.24,59.12,59.21,62890.0
2021-10-01 12:20:00,59.22,59.28,59.19,59.22,29090.0,59.22,59.28,59.19,59.22,29090.0
2021-10-01 12:30:00,59.24,59.24,58.91,58.97,56080.0,59.24,59.24,58.91,58.97,56080.0
2021-10-01 12:40:00,58.96,58.97,58.9,58.96,33000.0,58.96,58.97,58.9,58.96,33000.0
2021-10-01 12:50:00,58.97,59.01,58.84,58.93,20100.0,58.97,59.01,58.84,58.93,20100.0
2021-10-01 13:00:00,58.92,59.1,58.89,59.1,25250.0,58.92,59.1,58.89,59.1,25250.0
2021-10-01 13:10:00,59.12,59.16,59.08,59.12,34730.0,59.12,59.16,59.08,59.12,34730.0
2021-10-01 13:20:00,59.14,59.23,59.13,59.2,43435.0,59.14,59.23,59.13,59.2,43435.0
2021-10-01 13:30:00,59.21,59.31,59.21,59.3,47420.0,59.21,59.31,59.21,59.3,47420.0
2021-10-01 13:40:00,59.32,59.44,59.27,59.44,32170.0,59.32,59.44,59.27,59.44,32170.0
2021-10-01 13:50:00,59.42,59.44,59.19,59.22,60895.0,59.42,59.44,59.19,59.22,60895.0
2021-10-01 14:00:00,59.25,59.46,59.23,59.44,31615.0,59.25,59.46,59.23,59.44,31615.0
2021-10-01 14:10:00,59.46,59.58,59.42,59.55,49110.0,59.46,59.58,59.42,59.55,49110.0
2021-10-01 14:20:00,59.57,59.59,59.46,59.55,64735.0,59.57,59.59,59.46,59.55,64735.0
2021-10-01 14:30:00,59.54,59.55,59.5,59.55,19220.0,59.54,59.55,59.5,59.55,19220.0
2021-10-01 14:40:00,59.54,59.63,59.52,59.62,34070.0,59.54,59.63,59.52,59.62,34070.0
2021-10-01 14:50:00,59.63,59.76,59.59,59.76,44350.0,59.63,59.76,59.59,59.76,44350.0
2021-10-01 15:00:00,59.75,59.82,59.74,59.81,45610.0,59.75,59.82,59.74,59.81,45610.0
2021-10-01 15:10:00,59.81,59.9,59.74,59.74,43955.0,59.81,59.9,59.74,59.74,43955.0
2021-10-01 15:20:00,59.76,59.77,59.63,59.63,45420.0,59.76,59.77,59.63,59.63,45420.0
2021-10-01 15:30:00,59.62,59.71,59.59,59.66,62325.0,59.62,59.71,59.59,59.66,62325.0
2021-10-01 15:40:00,59.67,59.68,59.52,59.6,66775.0,59.67,59.68,59.52,59.6,66775.0
2021-10-01 15:50:00,59.62,59.83,59.52,59.6,291945.0,59.62,59.83,59.52,59.6,291945.0
2021-10-04 09:30:00,58.94,58.94,58.44,58.73,195735.0,58.94,58.94,58.44,58.73,195735.0
2021-10-04 09:40:00,58.63,58.67,57.96,57.96,46270.0,58.63,58.67,57.96,57.96,46270.0
2021-10-04 09:50:00,57.95,58.33,57.92,58.17,38970.0,57.95,58.33,57.92,58.17,38970.0
2021-10-04 10:00:00,58.19,58.23,57.67,57.75,105705.0,58.19,58.23,57.67,57.75,105705.0
2021-10-04 10:10:00,57.74,58.06,57.68,57.85,86360.0,57.74,58.06,57.68,57.85,86360.0
2021-10-04 10:20:00,57.85,57.98,57.82,57.9,55165.0,57.85,57.98,57.82,57.9,55165.0
2021-10-04 10:30:00,57.86,57.86,57.55,57.64,93590.0,57.86,57.86,57.55,57.64,93590.0
2021-10-04 10:40:00,57.71,57.79,57.46,57.54,98035.0,57.71,57.79,57.46,57.54,98035.0
2021-10-04 10:50:00,57.48,57.65,57.37,57.63,106975.0,57.48,57.65,57.37,57.63,106975.0
2021-10-04 11:00:00,57.64,57.89,57.38,57.89,209145.0,57.64,57.89,57.38,57.89,209145.0
2021-10-04 11:10:00,57.89,58.07,57.7,58.02,82650.0,57.89,58.07,57.7,58.02,82650.0
2021-10-04 11:20:00,58.02,58.07,57.8,57.89,101805.0,58.02,58.07,57.8,57.89,101805.0
2021-10-04 11:30:00,57.87,57.88,57.38,57.41,44555.0,57.87,57.88,57.38,57.41,44555.0
2021-10-04 11:40:00,57.39,57.4,57.25,57.37,76640.0,57.39,57.4,57.25,57.37,76640.0
2021-10-04 11:50:00,57.37,57.46,57.29,57.4,51925.0,57.37,57.46,57.29,57.4,51925.0
2021-10-04 12:00:00,57.37,57.41,57.33,57.38,45110.0,57.37,57.41,57.33,57.38,45110.0
2021-10-04 12:10:00,57.35,57.4,57.27,57.36,34450.0,57.35,57.4,57.27,57.36,34450.0
2021-10-04 12:20:00,57.36,57.37,57.24,57.32,27300.0,57.36,57.37,57.24,57.32,27300.0
2021-10-04 12:30:00,57.32,57.43,57.28,57.35,40805.0,57.32,57.43,57.28,57.35,40805.0
2021-10-04 12:40:00,57.35,57.35,57.02,57.08,69865.0,57.35,57.35,57.02,57.08,69865.0
2021-10-04 12:50:00,57.09,57.21,56.98,57.14,49115.0,57.09,57.21,56.98,57.14,49115.0
2021-10-04 13:00:00,57.15,57.15,56.95,57.14,37200.0,57.15,57.15,56.95,57.14,37200.0
2021-10-04 13:10:00,57.12,57.31,57.1,57.25,36295.0,57.12,57.31,57.1,57.25,36295.0
2021-10-04 13:20:00,57.2,57.32,57.12,57.12,44660.0,57.2,57.32,57.12,57.12,44660.0
2021-10-04 13:30:00,57.16,57.29,57.16,57.24,28150.0,57.16,57.29,57.16,57.24,28150.0
2021-10-04 13:40:00,57.21,57.28,57.16,57.21,32950.0,57.21,57.28,57.16,57.21,32950.0
2021-10-04 13:50:00,57.24,57.25,57.07,57.19,37425.0,57.24,57.25,57.07,57.19,37425.0
2021-10-04 14:00:00,57.2,57.49,57.2,57.49,31750.0,57.2,57.49,57.2,57.49,31750.0
2021-10-04 14:10:00,57.47,57.53,57.4,57.52,30380.0,57.47,57.53,57.4,57.52,30380.0
2021-10-04 14:20:00,57.52,57.59,57.39,57.41,44560.0,57.52,57.59,57.39,57.41,44560.0
2021-10-04 14:30:00,57.4,57.54,57.37,57.48,22020.0,57.4,57.54,57.37,57.48,22020.0
2021-10-04 14:40:00,57.47,57.58,57.44,57.58,28900.0,57.47,57.58,57.44,57.58,28900.0
2021-10-04 14:50:00,57.57,57.63,57.51,57.61,22430.0,57.57,57.63,57.51,57.61,22430.0
2021-10-04 15:00:00,57.58,57.82,57.58,57.78,37510.0,57.58,57.82,57.58,57.78,37510.0
2021-10-04 15:10:00,57.73,57.74,57.43,57.45,29855.0,57.73,57.74,57.43,57.45,29855.0
2021-10-04 15:20:00,57.47,57.47,57.35,57.4,50995.0,57.47,57.47,57.35,57.4,50995.0
2021-10-04 15:30:00,57.4,57.53,57.36,57.36,59485.0,57.4,57.53,57.36,57.36,59485.0
2021-10-04 15:40:00,57.43,57.68,57.4,57.59,103975.0,57.43,57.68,57.4,57.59,103975.0
2021-10-04 15:50:00,57.54,57.78,57.44,57.78,216790.0,57.54,57.78,57.44,57.78,216790.0
2021-10-05 09:30:00,58.72,59.62,58.32,58.79,235185.0,58.72,59.62,58.32,58.79,235185.0
2021-10-05 09:40:00,58.84,59.35,58.68,59.28,77810.0,58.84,59.35,58.68,59.28,77810.0
2021-10-05 09:50:00,59.32,59.46,59.14,59.46,65025.0,59.32,59.46,59.14,59.46,65025.0
2021-10-05 10:00:00,59.4,59.6,59.33,59.57,58365.0,59.4,59.6,59.33,59.57,58365.0
2021-10-05 10:10:00,59.57,59.62,59.25,59.25,23680.0,59.57,59.62,59.25,59.25,23680.0
2021-10-05 10:20:00,59.26,59.4,59.12,59.33,27160.0,59.26,59.4,59.12,59.33,27160.0
2021-10-05 10:30:00,59.37,59.45,59.22,59.3,31765.0,59.37,59.45,59.22,59.3,31765.0
2021-10-05 10:40:00,59.31,59.78,59.31,59.69,64240.0,59.31,59.78,59.31,59.69,64240.0
2021-10-05 10:50:00,59.68,60.01,59.63,60.01,159000.0,59.68,60.01,59.63,60.01,159000.0
2021-10-05 11:00:00,59.99,60.07,59.89,60.02,97660.0,59.99,60.07,59.89,60.02,97660.0
2021-10-05 11:10:00,59.99,60.1,59.95,59.95,38060.0,59.99,60.1,59.95,59.95,38060.0
2021-10-05 11:20:00,59.99,60.2,59.96,60.05,70155.0,59.99,60.2,59.96,60.05,70155.0
2021-10-05 11:30:00,60.15,60.15,60.02,60.04,38810.0,60.15,60.15,60.02,60.04,38810.0
2021-10-05 11:40:00,60.02,60.14,59.95,59.95,74785.0,60.02,60.14,59.95,59.95,74785.0
2021-10-05 11:50:00,59.95,60.12,59.9,60.04,76545.0,59.95,60.12,59.9,60.04,76545.0
2021-10-05 12:00:00,60.04,60.05,59.91,59.96,20690.0,60.04,60.05,59.91,59.96,20690.0
2021-10-05 12:10:00,59.98,60.08,59.98,60.02,16200.0,59.98,60.08,59.98,60.02,16200.0
2021-10-05 12:20:00,60.01,60.16,59.74,60.01,295195.0,60.01,60.16,59.74,60.01,295195.0
2021-10-05 12:30:00,60.01,60.02,59.65,59.66,312830.0,60.01,60.02,59.65,59.66,312830.0
2021-10-05 12:40:00,59.71,59.71,59.61,59.61,42910.0,59.71,59.71,59.61,59.61,42910.0
2021-10-05 12:50:00,59.64,59.82,59.57,59.68,55690.0,59.64,59.82,59.57,59.68,55690.0
2021-10-05 13:00:00,59.68,59.72,59.58,59.66,32380.0,59.68,59.72,59.58,59.66,32380.0
2021-10-05 13:10:00,59.69,59.78,59.68,59.73,31710.0,59.69,59.78,59.68,59.73,31710.0
2021-10-05 13:20:00,59.72,59.76,59.68,59.71,13750.0,59.72,59.76,59.68,59.71,13750.0
2021-10-05 13:30:00,59.77,59.8,59.72,59.77,10500.0,59.77,59.8,59.72,59.77,10500.0
2021-10-05 13:40:00,59.78,59.85,59.74,59.85,23945.0,59.78,59.85,59.74,59.85,23945.0
2021-10-05 13:50:00,59.82,59.85,59.71,59.81,52795.0,59.82,59.85,59.71,59.81,52795.0
2021-10-05 14:00:00,59.89,59.91,59.77,59.81,28045.0,59.89,59.91,59.77,59.81,28045.0
2021-10-05 14:10:00,59.82,59.86,59.77,59.77,84850.0,59.82,59.86,59.77,59.77,84850.0
2021-10-05 14:20:00,59.74,59.79,59.68,59.79,22560.0,59.74,59.79,59.68,59.79,22560.0
2021-10-05 14:30:00,59.83,59.86,59.77,59.77,44365.0,59.83,59.86,59.77,59.77,44365.0
2021-10-05 14:40:00,59.79,59.85,59.78,59.79,14250.0,59.79,59.85,59.78,59.79,14250.0
2021-10-05 14:50:00,59.84,59.88,59.82,59.84,11610.0,59.84,59.88,59.82,59.84,11610.0
2021-10-05 15:00:00,59.84,59.96,59.82,59.92,47940.0,59.84,59.96,59.82,59.92,47940.0
2021-10-05 15:10:00,59.94,59.94,59.74,59.75,25995.0,59.94,59.94,59.74,59.75,25995.0
2021-10-05 15:20:00,59.75,59.81,59.7,59.78,30620.0,59.75,59.81,59.7,59.78,30620.0
2021-10-05 15:30:00,59.74,59.83,59.73,59.81,38445.0,59.74,59.83,59.73,59.81,38445.0
2021-10-05 15:40:00,59.8,59.89,59.77,59.88,64370.0,59.8,59.89,59.77,59.88,64370.0
2021-10-05 15:50:00,59.83,59.85,59.64,59.7,206865.0,59.83,59.85,59.64,59.7,206865.0
2021-10-06 09:30:00,58.88,60.48,58.58,60.42,259325.0,58.88,60.48,58.58,60.42,259325.0
2021-10-06 09:40:00,60.34,60.43,59.96,60.01,106075.0,60.34,60.43,59.96,60.01,106075.0
2021-10-06 09:50:00,60.04,60.17,59.67,59.94,76185.0,60.04,60.17,59.67,59.94,76185.0
2021-10-06 10:00:00,59.87,59.98,59.4,59.52,103475.0,59.87,59.98,59.4,59.52,103475.0
2021-10-06 10:10:00,59.5,59.78,59.42,59.58,52215.0,59.5,59.78,59.42,59.58,52215.0
2021-10-06 10:20:00,59.66,60.1,59.63,60.03,65315.0,59.66,60.1,59.63,60.03,65315.0
2021-10-06 10:30:00,60.04,60.42,60.04,60.39,72845.0,60.04,60.42,60.04,60.39,72845.0
2021-10-06 10:40:00,60.44,60.47,60.26,60.46,52290.0,60.44,60.47,60.26,60.46,52290.0
2021-10-06 10:50:00,60.55,60.55,60.2,60.26,104335.0,60.55,60.55,60.2,60.26,104335.0
2021-10-06 11:00:00,60.2,60.23,59.89,59.91,42780.0,60.2,60.23,59.89,59.91,42780.0
2021-10-06 11:10:00,59.89,59.9,59.73,59.81,38780.0,59.89,59.9,59.73,59.81,38780.0
2021-10-06 11:20:00,59.78,59.9,59.72,59.79,26045.0,59.78,59.9,59.72,59.79,26045.0
2021-10-06 11:30:00,59.76,59.92,59.71,59.77,27185.0,59.76,59.92,59.71,59.77,27185.0
2021-10-06 11:40:00,59.77,60.04,59.75,60.04,55390.0,59.77,60.04,59.75,60.04,55390.0
2021-10-06 11:50:00,60.05,60.28,60.02,60.23,80915.0,60.05,60.28,60.02,60.23,80915.0
2021-10-06 12:00:00,60.22,60.22,60.13,60.14,53740.0,60.22,60.22,60.13,60.14,53740.0
2021-10-06 12:10:00,60.17,60.22,60.12,60.19,14000.0,60.17,60.22,60.12,60.19,14000.0
2021-10-06 12:20:00,60.22,60.22,60.1,60.14,26050.0,60.22,60.22,60.1,60.14,26050.0
2021-10-06 12:30:00,60.15,60.19,60.11,60.14,28760.0,60.15,60.19,60.11,60.14,28760.0
2021-10-06 12:40:00,60.22,60.29,60.19,60.19,17210.0,60.22,60.29,60.19,60.19,17210.0
2021-10-06 12:50:00,60.21,60.25,60.13,60.15,25990.0,60.21,60.25,60.13,60.15,25990.0
2021-10-06 13:00:00,60.18,60.25,60.0,60.0,26230.0,60.18,60.25,60.0,60.0,26230.0
2021-10-06 13:10:00,60.0,60.1,59.89,60.09,18990.0,60.0,60.1,59.89,60.09,18990.0
2021-10-06 13:20:00,60.08,60.36,60.05,60.33,54870.0,60.08,60.36,60.05,60.33,54870.0
2021-10-06 13:30:00,60.36,60.56,60.35,60.56,29905.0,60.36,60.56,60.35,60.56,29905.0
2021-10-06 13:40:00,60.55,60.72,60.51,60.66,33275.0,60.55,60.72,60.51,60.66,33275.0
2021-10-06 13:50:00,60.59,60.72,60.54,60.72,45220.0,60.59,60.72,60.54,60.72,45220.0
2021-10-06 14:00:00,60.76,60.83,60.64,60.83,39230.0,60.76,60.83,60.64,60.83,39230.0
2021-10-06 14:10:00,60.8,60.94,60.78,60.91,35095.0,60.8,60.94,60.78,60.91,35095.0
2021-10-06 14:20:00,60.9,60.9,60.73,60.76,35170.0,60.9,60.9,60.73,60.76,35170.0
2021-10-06 14:30:00,60.74,60.8,60.66,60.69,24505.0,60.74,60.8,60.66,60.69,24505.0
2021-10-06 14:40:00,60.72,60.8,60.69,60.69,26380.0,60.72,60.8,60.69,60.69,26380.0
2021-10-06 14:50:00,60.71,60.71,60.56,60.56,22460.0,60.71,60.71,60.56,60.56,22460.0
2021-10-06 15:00:00,60.56,60.69,60.54,60.55,27250.0,60.56,60.69,60.54,60.55,27250.0
2021-10-06 15:10:00,60.54,60.61,60.43,60.45,43765.0,60.54,60.61,60.43,60.45,43765.0
2021-10-06 15:20:00,60.42,60.5,60.33,60.47,36375.0,60.42,60.5,60.33,60.47,36375.0
2021-10-06 15:30:00,60.45,60.49,60.26,60.28,42570.0,60.45,60.49,60.26,60.28,42570.0
2021-10-06 15:40:00,60.28,60.35,60.16,60.32,73835.0,60.28,60.35,60.16,60.32,73835.0
2021-10-06 15:50:00,60.37,60.49,60.33,60.37,200450.0,60.37,60.49,60.33,60.37,200450.0
2021-10-07 09:30:00,60.93,61.67,60.8,61.6,130955.0,60.93,61.67,60.8,61.6,130955.0
2021-10-07 09:40:00,61.57,62.0,61.57,61.75,85455.0,61.57,62.0,61.57,61.75,85455.0
2021-10-07 09:50:00,61.84,62.08,61.61,62.08,72555.0,61.84,62.08,61.61,62.08,72555.0
2021-10-07 10:00:00,62.01,62.28,61.93,62.24,98290.0,62.01,62.28,61.93,62.24,98290.0
2021-10-07 10:10:00,62.27,62.47,62.2,62.32,141630.0,62.27,62.47,62.2,62.32,141630.0
2021-10-07 10:20:00,62.32,62.57,62.17,62.49,82645.0,62.32,62.57,62.17,62.49,82645.0
2021-10-07 10:30:00,62.48,62.48,62.24,62.35,34995.0,62.48,62.48,62.24,62.35,34995.0
2021-10-07 10:40:00,62.38,62.43,62.33,62.33,15035.0,62.38,62.43,62.33,62.33,15035.0
2021-10-07 10:50:00,62.33,62.36,62.1,62.12,69355.0,62.33,62.36,62.1,62.12,69355.0
2021-10-07 11:00:00,62.1,62.34,62.04,62.26,36530.0,62.1,62.34,62.04,62.26,36530.0
2021-10-07 11:10:00,62.28,62.39,62.16,62.27,57530.0,62.28,62.39,62.16,62.27,57530.0
2021-10-07 11:20:00,62.22,62.29,62.14,62.18,52845.0,62.22,62.29,62.14,62.18,52845.0
2021-10-07 11:30:00,62.15,62.2,62.05,62.19,47405.0,62.15,62.2,62.05,62.19,47405.0
2021-10-07 11:40:00,62.19,62.38,62.19,62.37,38895.0,62.19,62.38,62.19,62.37,38895.0
2021-10-07 11:50:00,62.39,62.47,62.33,62.38,38320.0,62.39,62.47,62.33,62.38,38320.0
2021-10-07 12:00:00,62.4,62.45,62.36,62.42,13585.0,62.4,62.45,62.36,62.42,13585.0
2021-10-07 12:10:00,62.41,62.44,62.26,62.26,17410.0,62.41,62.44,62.26,62.26,17410.0
2021-10-07 12:20:00,62.28,62.34,62.27,62.34,12080.0,62.28,62.34,62.27,62.34,12080.0
2021-10-07 12:30:00,62.37,62.46,62.37,62.44,21505.0,62.37,62.46,62.37,62.44,21505.0
2021-10-07 12:40:00,62.46,62.46,62.33,62.39,36750.0,62.46,62.46,62.33,62.39,36750.0
2021-10-07 12:50:00,62.38,62.48,62.35,62.46,37155.0,62.38,62.48,62.35,62.46,37155.0
2021-10-07 13:00:00,62.48,62.49,62.45,62.45,20875.0,62.48,62.49,62.45,62.45,20875.0
2021-10-07 13:10:00,62.48,62.62,62.47,62.53,88400.0,62.48,62.62,62.47,62.53,88400.0
2021-10-07 13:20:00,62.53,62.62,62.51,62.61,46710.0,62.53,62.62,62.51,62.61,46710.0
2021-10-07 13:30:00,62.59,62.65,62.55,62.57,24165.0,62.59,62.65,62.55,62.57,24165.0
2021-10-07 13:40:00,62.55,62.59,62.54,62.58,24780.0,62.55,62.59,62.54,62.58,24780.0
2021-10-07 13:50:00,62.57,62.6,62.53,62.58,26305.0,62.57,62.6,62.53,62.58,26305.0
2021-10-07 14:00:00,62.59,62.61,62.45,62.46,35105.0,62.59,62.61,62.45,62.46,35105.0
2021-10-07 14:10:00,62.46,62.52,62.46,62.48,18105.0,62.46,62.52,62.46,62.48,18105.0
2021-10-07 14:20:00,62.46,62.49,62.36,62.36,30150.0,62.46,62.49,62.36,62.36,30150.0
2021-10-07 14:30:00,62.37,62.37,62.28,62.3,15885.0,62.37,62.37,62.28,62.3,15885.0
2021-10-07 14:40:00,62.29,62.29,62.14,62.14,11830.0,62.29,62.29,62.14,62.14,11830.0
2021-10-07 14:50:00,62.15,62.15,62.02,62.09,17840.0,62.15,62.15,62.02,62.09,17840.0
2021-10-07 15:00:00,62.07,62.13,62.06,62.13,30305.0,62.07,62.13,62.06,62.13,30305.0
2021-10-07 15:10:00,62.12,62.19,62.09,62.18,22915.0,62.12,62.19,62.09,62.18,22915.0
2021-10-07 15:20:00,62.16,62.19,62.09,62.19,43890.0,62.16,62.19,62.09,62.19,43890.0
2021-10-07 15:30:00,62.16,62.19,62.03,62.03,24785.0,62.16,62.19,62.03,62.03,24785.0
2021-10-07 15:40:00,62.04,62.06,61.91,61.97,42670.0,62.04,62.06,61.91,61.97,42670.0
2021-10-07 15:50:00,61.94,61.98,61.86,61.92,166200.0,61.94,61.98,61.86,61.92,166200.0
2021-10-08 09:30:00,62.04,62.45,61.53,61.64,91080.0,62.04,62.45,61.53,61.64,91080.0
2021-10-08 09:40:00,61.81,62.0,61.71,61.86,57500.0,61.81,62.0,61.71,61.86,57500.0
2021-10-08 09:50:00,61.84,61.84,61.6,61.62,29445.0,61.84,61.84,61.6,61.62,29445.0
2021-10-08 10:00:00,61.71,62.11,61.71,62.1,32275.0,61.71,62.11,61.71,62.1,32275.0
2021-10-08 10:10:00,62.1,62.24,62.0,62.09,67050.0,62.1,62.24,62.0,62.09,67050.0
2021-10-08 10:20:00,62.06,62.18,61.97,61.97,37330.0,62.06,62.18,61.97,61.97,37330.0
2021-10-08 10:30:00,62.02,62.02,61.63,61.63,25115.0,62.02,62.02,61.63,61.63,25115.0
2021-10-08 10:40:00,61.6,61.6,61.34,61.51,23725.0,61.6,61.6,61.34,61.51,23725.0
2021-10-08 10:50:00,61.45,61.6,61.38,61.46,22780.0,61.45,61.6,61.38,61.46,22780.0
2021-10-08 11:00:00,61.45,61.5,61.35,61.43,12720.0,61.45,61.5,61.35,61.43,12720.0
2021-10-08 11:10:00,61.5,61.62,61.5,61.59,15675.0,61.5,61.62,61.5,61.59,15675.0
2021-10-08 11:20:00,61.59,61.68,61.5,61.67,18595.0,61.59,61.68,61.5,61.67,18595.0
2021-10-08 11:30:00,61.59,61.64,61.44,61.51,26480.0,61.59,61.64,61.44,61.51,26480.0
2021-10-08 11:40:00,61.48,61.49,61.42,61.43,7130.0,61.48,61.49,61.42,61.43,7130.0
2021-10-08 11:50:00,61.4,61.4,61.12,61.15,39385.0,61.4,61.4,61.12,61.15,39385.0
2021-10-08 12:00:00,61.18,61.32,61.07,61.32,19305.0,61.18,61.32,61.07,61.32,19305.0
2021-10-08 12:10:00,61.32,61.39,61.25,61.37,16330.0,61.32,61.39,61.25,61.37,16330.0
2021-10-08 12:20:00,61.37,61.37,61.3,61.34,4885.0,61.37,61.37,61.3,61.34,4885.0
2021-10-08 12:30:00,61.31,61.46,61.31,61.46,10455.0,61.31,61.46,61.31,61.46,10455.0
2021-10-08 12:40:00,61.51,61.53,61.46,61.47,8065.0,61.51,61.53,61.46,61.47,8065.0
2021-10-08 12:50:00,61.51,61.54,61.42,61.44,25220.0,61.51,61.54,61.42,61.44,25220.0
2021-10-08 13:00:00,61.41,61.43,61.31,61.31,10815.0,61.41,61.43,61.31,61.31,10815.0
2021-10-08 13:10:00,61.36,61.38,61.09,61.09,14770.0,61.36,61.38,61.09,61.09,14770.0
2021-10-08 13:20:00,61.16,61.21,61.11,61.21,14375.0,61.16,61.21,61.11,61.21,14375.0
2021-10-08 13:30:00,61.19,61.22,61.17,61.17,10310.0,61.19,61.22,61.17,61.17,10310.0
2021-10-08 13:40:00,61.18,61.29,61.14,61.26,10140.0,61.18,61.29,61.14,61.26,10140.0
2021-10-08 13:50:00,61.27,61.4,61.27,61.37,13090.0,61.27,61.4,61.27,61.37,13090.0
2021-10-08 14:00:00,61.39,61.51,61.37,61.51,11290.0,61.39,61.51,61.37,61.51,11290.0
2021-10-08 14:10:00,61.46,61.54,61.44,61.52,29380.0,61.46,61.54,61.44,61.52,29380.0
2021-10-08 14:20:00,61.55,61.68,61.54,61.6,34000.0,61.55,61.68,61.54,61.6,34000.0
2021-10-08 14:30:00,61.62,61.66,61.6,61.65,21595.0,61.62,61.66,61.6,61.65,21595.0
2021-10-08 14:40:00,61.57,61.63,61.56,61.63,11875.0,61.57,61.63,61.56,61.63,11875.0
2021-10-08 14:50:00,61.63,61.69,61.62,61.67,20750.0,61.63,61.69,61.62,61.67,20750.0
2021-10-08 15:00:00,61.68,61.73,61.63,61.63,42535.0,61.68,61.73,61.63,61.63,42535.0
2021-10-08 15:10:00,61.64,61.68,61.59,61.61,16730.0,61.64,61.68,61.59,61.61,16730.0
2021-10-08 15:20:00,61.59,61.68,61.59,61.64,17880.0,61.59,61.68,61.59,61.64,17880.0
2021-10-08 15:30:00,61.63,61.63,61.46,61.51,38620.0,61.63,61.63,61.46,61.51,38620.0
2021-10-08 15:40:00,61.51,61.57,61.45,61.45,37820.0,61.51,61.57,61.45,61.45,37820.0
2021-10-08 15:50:00,61.3,61.54,61.3,61.42,170055.0,61.3,61.54,61.3,61.42,170055.0
2021-10-11 09:30:00,61.0,61.14,60.57,60.85,82960.0,61.0,61.14,60.57,60.85,82960.0
2021-10-11 09:40:00,61.09,61.2,60.8,61.07,30665.0,61.09,61.2,60.8,61.07,30665.0
2021-10-11 09:50:00,61.13,61.15,60.93,61.04,37485.0,61.13,61.15,60.93,61.04,37485.0
2021-10-11 10:00:00,61.13,61.4,61.13,61.4,17375.0,61.13,61.4,61.13,61.4,17375.0
2021-10-11 10:10:00,61.43,61.59,61.36,61.43,56680.0,61.43,61.59,61.36,61.43,56680.0
2021-10-11 10:20:00,61.45,61.61,61.39,61.57,26430.0,61.45,61.61,61.39,61.57,26430.0
2021-10-11 10:30:00,61.57,61.65,61.44,61.63,20245.0,61.57,61.65,61.44,61.63,20245.0
2021-10-11 10:40:00,61.59,61.75,61.48,61.59,33895.0,61.59,61.75,61.48,61.59,33895.0
2021-10-11 10:50:00,61.62,61.74,61.62,61.66,7875.0,61.62,61.74,61.62,61.66,7875.0
2021-10-11 11:00:00,61.68,61.73,61.56,61.58,23250.0,61.68,61.73,61.56,61.58,23250.0
2021-10-11 11:10:00,61.55,61.69,61.55,61.61,28085.0,61.55,61.69,61.55,61.61,28085.0
2021-10-11 11:20:00,61.65,61.65,61.55,61.59,7500.0,61.65,61.65,61.55,61.59,7500.0
2021-10-11 11:30:00,61.61,61.64,61.53,61.56,8515.0,61.61,61.64,61.53,61.56,8515.0
2021-10-11 11:40:00,61.58,61.6,61.51,61.51,7000.0,61.58,61.6,61.51,61.51,7000.0
2021-10-11 11:50:00,61.47,61.54,61.42,61.44,10250.0,61.47,61.54,61.42,61.44,10250.0
2021-10-11 12:00:00,61.5,61.5,61.3,61.48,20015.0,61.5,61.5,61.3,61.48,20015.0
2021-10-11 12:10:00,61.46,61.51,61.44,61.51,2500.0,61.46,61.51,61.44,61.51,2500.0
2021-10-11 12:20:00,61.5,61.62,61.47,61.62,9850.0,61.5,61.62,61.47,61.62,9850.0
2021-10-11 12:30:00,61.58,61.58,61.51,61.51,9775.0,61.58,61.58,61.51,61.51,9775.0
2021-10-11 12:40:00,61.55,61.67,61.52,61.67,14960.0,61.55,61.67,61.52,61.67,14960.0
2021-10-11 12:50:00,61.64,61.74,61.6,61.73,21725.0,61.64,61.74,61.6,61.73,21725.0
2021-10-11 13:00:00,61.73,61.73,61.52,61.55,33875.0,61.73,61.73,61.52,61.55,33875.0
2021-10-11 13:10:00,61.57,61.7,61.57,61.64,15750.0,61.57,61.7,61.57,61.64,15750.0
2021-10-11 13:20:00,61.6,61.6,61.46,61.47,17270.0,61.6,61.6,61.46,61.47,17270.0
2021-10-11 13:30:00,61.46,61.54,61.42,61.47,17440.0,61.46,61.54,61.42,61.47,17440.0
2021-10-11 13:40:00,61.48,61.53,61.42,61.47,14450.0,61.48,61.53,61.42,61.47,14450.0
2021-10-11 13:50:00,61.44,61.56,61.44,61.55,13125.0,61.44,61.56,61.44,61.55,13125.0
2021-10-11 14:00:00,61.52,61.68,61.52,61.67,19135.0,61.52,61.68,61.52,61.67,19135.0
2021-10-11 14:10:00,61.66,61.74,61.65,61.67,38200.0,61.66,61.74,61.65,61.67,38200.0
2021-10-11 14:20:00,61.62,61.66,61.62,61.63,14500.0,61.62,61.66,61.62,61.63,14500.0
2021-10-11 14:30:00,61.66,61.66,61.55,61.6,15500.0,61.66,61.66,61.55,61.6,15500.0
2021-10-11 14:40:00,61.61,61.65,61.59,61.6,11850.0,61.61,61.65,61.59,61.6,11850.0
2021-10-11 14:50:00,61.61,61.82,61.58,61.82,28455.0,61.61,61.82,61.58,61.82,28455.0
2021-10-11 15:00:00,61.78,61.8,61.71,61.73,10500.0,61.78,61.8,61.71,61.73,10500.0
2021-10-11 15:10:00,61.72,61.76,61.66,61.66,26815.0,61.72,61.76,61.66,61.66,26815.0
2021-10-11 15:20:00,61.63,61.63,61.5,61.5,17280.0,61.63,61.63,61.5,61.5,17280.0
2021-10-11 15:30:00,61.5,61.52,61.43,61.43,25715.0,61.5,61.52,61.43,61.43,25715.0
2021-10-11 15:40:00,61.45,61.48,61.4,61.46,73430.0,61.45,61.48,61.4,61.46,73430.0
2021-10-11 15:50:00,61.46,61.47,61.3,61.36,286900.0,61.46,61.47,61.3,61.36,286900.0
2021-10-12 09:30:00,62.17,62.17,61.51,61.58,72995.0,62.17,62.17,61.51,61.58,72995.0
2021-10-12 09:40:00,61.6,61.64,61.15,61.41,19735.0,61.6,61.64,61.15,61.41,19735.0
2021-10-12 09:50:00,61.41,61.69,61.3,61.31,14885.0,61.41,61.69,61.3,61.31,14885.0
2021-10-12 10:00:00,61.35,61.61,61.22,61.22,22200.0,61.35,61.61,61.22,61.22,22200.0
2021-10-12 10:10:00,61.23,61.4,61.2,61.38,10650.0,61.23,61.4,61.2,61.38,10650.0
2021-10-12 10:20:00,61.45,61.69,61.43,61.69,8755.0,61.45,61.69,61.43,61.69,8755.0
2021-10-12 10:30:00,61.63,61.73,61.49,61.52,11500.0,61.63,61.73,61.49,61.52,11500.0
2021-10-12 10:40:00,61.54,61.58,61.3,61.42,16270.0,61.54,61.58,61.3,61.42,16270.0
2021-10-12 10:50:00,61.4,61.46,61.33,61.36,19235.0,61.4,61.46,61.33,61.36,19235.0
2021-10-12 11:00:00,61.44,61.7,61.43,61.64,34430.0,61.44,61.7,61.43,61.64,34430.0
2021-10-12 11:10:00,61.69,61.69,61.53,61.62,27640.0,61.69,61.69,61.53,61.62,27640.0
2021-10-12 11:20:00,61.6,61.66,61.57,61.64,36285.0,61.6,61.66,61.57,61.64,36285.0
2021-10-12 11:30:00,61.61,61.66,61.46,61.59,25845.0,61.61,61.66,61.46,61.59,25845.0
2021-10-12 11:40:00,61.64,61.77,61.59,61.76,8500.0,61.64,61.77,61.59,61.76,8500.0
2021-10-12 11:50:00,61.8,61.94,61.8,61.92,17030.0,61.8,61.94,61.8,61.92,17030.0
2021-10-12 12:00:00,61.94,62.1,61.94,62.1,21650.0,61.94,62.1,61.94,62.1,21650.0
2021-10-12 12:10:00,62.09,62.09,61.98,62.06,26765.0,62.09,62.09,61.98,62.06,26765.0
2021-10-12 12:20:00,62.04,62.09,61.98,62.08,19355.0,62.04,62.09,61.98,62.08,19355.0
2021-10-12 12:30:00,62.08,62.08,61.9,61.92,12590.0,62.08,62.08,61.9,61.92,12590.0
2021-10-12 12:40:00,61.95,61.97,61.92,61.95,19640.0,61.95,61.97,61.92,61.95,19640.0
2021-10-12 12:50:00,61.9,62.0,61.9,62.0,33465.0,61.9,62.0,61.9,62.0,33465.0
2021-10-12 13:00:00,61.99,62.09,61.84,61.85,67130.0,61.99,62.09,61.84,61.85,67130.0
2021-10-12 13:10:00,61.86,61.89,61.82,61.84,13550.0,61.86,61.89,61.82,61.84,13550.0
2021-10-12 13:20:00,61.88,61.95,61.8,61.94,45185.0,61.88,61.95,61.8,61.94,45185.0
2021-10-12 13:30:00,61.95,61.96,61.88,61.95,7050.0,61.95,61.96,61.88,61.95,7050.0
2021-10-12 13:40:00,61.96,62.02,61.93,61.96,17315.0,61.96,62.02,61.93,61.96,17315.0
2021-10-12 13:50:00,61.97,61.98,61.85,61.85,13500.0,61.97,61.98,61.85,61.85,13500.0
2021-10-12 14:00:00,61.81,61.97,61.81,61.93,11450.0,61.81,61.97,61.81,61.93,11450.0
2021-10-12 14:10:00,61.96,62.13,61.94,62.09,23230.0,61.96,62.13,61.94,62.09,23230.0
2021-10-12 14:20:00,62.08,62.16,62.07,62.12,19540.0,62.08,62.16,62.07,62.12,19540.0
2021-10-12 14:30:00,62.11,62.11,61.91,61.93,18855.0,62.11,62.11,61.91,61.93,18855.0
2021-10-12 14:40:00,61.92,61.92,61.84,61.84,16035.0,61.92,61.92,61.84,61.84,16035.0
2021-10-12 14:50:00,61.84,61.95,61.77,61.77,22750.0,61.84,61.95,61.77,61.77,22750.0
2021-10-12 15:00:00,61.75,61.75,61.64,61.64,9470.0,61.75,61.75,61.64,61.64,9470.0
2021-10-12 15:10:00,61.66,61.73,61.62,61.62,18250.0,61.66,61.73,61.62,61.62,18250.0
2021-10-12 15:20:00,61.63,61.65,61.58,61.6,14685.0,61.63,61.65,61.58,61.6,14685.0
2021-10-12 15:30:00,61.6,61.62,61.48,61.48,17980.0,61.6,61.62,61.48,61.48,17980.0
2021-10-12 15:40:00,61.47,61.47,61.24,61.3,38960.0,61.47,61.47,61.24,61.3,38960.0
2021-10-12 15:50:00,61.26,61.43,61.26,61.33,210735.0,61.26,61.43,61.26,61.33,210735.0
2021-10-13 09:30:00,61.78,62.59,61.6,62.59,129545.0,61.78,62.59,61.6,62.59,129545.0
2021-10-13 09:40:00,62.49,62.75,62.34,62.34,215150.0,62.49,62.75,62.34,62.34,215150.0
2021-10-13 09:50:00,62.28,62.8,62.24,62.76,117585.0,62.28,62.8,62.24,62.76,117585.0
2021-10-13 10:00:00,62.76,62.79,62.56,62.56,30060.0,62.76,62.79,62.56,62.56,30060.0
2021-10-13 10:10:00,62.63,62.63,62.07,62.33,39420.0,62.63,62.63,62.07,62.33,39420.0
2021-10-13 10:20:00,62.36,62.4,61.81,61.85,111655.0,62.36,62.4,61.81,61.85,111655.0
2021-10-13 10:30:00,61.83,62.2,61.68,62.11,63205.0,61.83,62.2,61.68,62.11,63205.0
2021-10-13 10:40:00,62.14,62.39,62.11,62.23,21335.0,62.14,62.39,62.11,62.23,21335.0
2021-10-13 10:50:00,62.21,62.26,62.08,62.1,16470.0,62.21,62.26,62.08,62.1,16470.0
2021-10-13 11:00:00,62.06,62.12,61.99,62.01,21805.0,62.06,62.12,61.99,62.01,21805.0
2021-10-13 11:10:00,62.0,62.25,61.94,62.24,35795.0,62.0,62.25,61.94,62.24,35795.0
2021-10-13 11:20:00,62.24,62.35,62.14,62.17,28025.0,62.24,62.35,62.14,62.17,28025.0
2021-10-13 11:30:00,62.21,62.26,62.07,62.12,42595.0,62.21,62.26,62.07,62.12,42595.0
2021-10-13 11:40:00,62.16,62.25,62.09,62.22,16000.0,62.16,62.25,62.09,62.22,16000.0
2021-10-13 11:50:00,62.23,62.23,62.13,62.22,9140.0,62.23,62.23,62.13,62.22,9140.0
2021-10-13 12:00:00,62.14,62.25,62.13,62.22,10295.0,62.14,62.25,62.13,62.22,10295.0
2021-10-13 12:10:00,62.23,62.31,62.2,62.26,19875.0,62.23,62.31,62.2,62.26,19875.0
2021-10-13 12:20:00,62.25,62.41,62.19,62.4,50810.0,62.25,62.41,62.19,62.4,50810.0
2021-10-13 12:30:00,62.41,62.42,62.24,62.31,24915.0,62.41,62.42,62.24,62.31,24915.0
2021-10-13 12:40:00,62.32,62.45,62.25,62.31,20970.0,62.32,62.45,62.25,62.31,20970.0
2021-10-13 12:50:00,62.25,62.28,62.19,62.23,10790.0,62.25,62.28,62.19,62.23,10790.0
2021-10-13 13:00:00,62.24,62.31,62.17,62.18,25960.0,62.24,62.31,62.17,62.18,25960.0
2021-10-13 13:10:00,62.17,62.18,62.12,62.14,18180.0,62.17,62.18,62.12,62.14,18180.0
2021-10-13 13:20:00,62.06,62.12,62.03,62.08,12080.0,62.06,62.12,62.03,62.08,12080.0
2021-10-13 13:30:00,62.13,62.32,62.11,62.26,34630.0,62.13,62.32,62.11,62.26,34630.0
2021-10-13 13:40:00,62.23,62.26,62.2,62.21,21195.0,62.23,62.26,62.2,62.21,21195.0
2021-10-13 13:50:00,62.21,62.24,62.1,62.1,32590.0,62.21,62.24,62.1,62.1,32590.0
2021-10-13 14:00:00,62.19,62.26,61.87,62.01,17360.0,62.19,62.26,61.87,62.01,17360.0
2021-10-13 14:10:00,62.04,62.04,61.87,61.89,26310.0,62.04,62.04,61.87,61.89,26310.0
2021-10-13 14:20:00,61.88,61.94,61.84,61.91,18290.0,61.88,61.94,61.84,61.91,18290.0
2021-10-13 14:30:00,61.92,61.92,61.72,61.84,26060.0,61.92,61.92,61.72,61.84,26060.0
2021-10-13 14:40:00,61.83,61.83,61.76,61.81,14605.0,61.83,61.83,61.76,61.81,14605.0
2021-10-13 14:50:00,61.8,61.91,61.78,61.81,26735.0,61.8,61.91,61.78,61.81,26735.0
2021-10-13 15:00:00,61.84,62.03,61.81,62.03,20000.0,61.84,62.03,61.81,62.03,20000.0
2021-10-13 15:10:00,62.04,62.04,61.92,61.93,24025.0,62.04,62.04,61.92,61.93,24025.0
2021-10-13 15:20:00,61.91,61.95,61.84,61.87,36295.0,61.91,61.95,61.84,61.87,36295.0
2021-10-13 15:30:00,61.88,62.0,61.84,61.93,57975.0,61.88,62.0,61.84,61.93,57975.0
2021-10-13 15:40:00,61.94,61.96,61.82,61.92,101510.0,61.94,61.96,61.82,61.92,101510.0
2021-10-13 15:50:00,61.93,62.05,61.76,62.02,344180.0,61.93,62.05,61.76,62.02,344180.0
2021-10-14 09:30:00,62.98,63.47,62.81,63.44,468905.0,62.98,63.47,62.81,63.44,468905.0
2021-10-14 09:40:00,63.42,63.78,63.21,63.5,138560.0,63.42,63.78,63.21,63.5,138560.0
2021-10-14 09:50:00,63.49,63.53,63.12,63.17,109415.0,63.49,63.53,63.12,63.17,109415.0
2021-10-14 10:00:00,63.22,63.22,62.95,63.06,50620.0,63.22,63.22,62.95,63.06,50620.0
2021-10-14 10:10:00,63.06,63.1,62.96,63.0,50745.0,63.06,63.1,62.96,63.0,50745.0
2021-10-14 10:20:00,62.96,63.0,62.74,62.75,36535.0,62.96,63.0,62.74,62.75,36535.0
2021-10-14 10:30:00,62.78,62.81,62.6,62.72,94170.0,62.78,62.81,62.6,62.72,94170.0
2021-10-14 10:40:00,62.71,62.87,62.62,62.85,54030.0,62.71,62.87,62.62,62.85,54030.0
2021-10-14 10:50:00,62.86,62.9,62.59,62.59,73510.0,62.86,62.9,62.59,62.59,73510.0
2021-10-14 11:00:00,62.62,62.69,62.46,62.5,74750.0,62.62,62.69,62.46,62.5,74750.0
2021-10-14 11:10:00,62.5,62.54,62.32,62.54,71340.0,62.5,62.54,62.32,62.54,71340.0
2021-10-14 11:20:00,62.51,62.54,62.25,62.25,52455.0,62.51,62.54,62.25,62.25,52455.0
2021-10-14 11:30:00,62.28,62.3,62.24,62.3,39010.0,62.28,62.3,62.24,62.3,39010.0
2021-10-14 11:40:00,62.33,62.54,62.33,62.48,39210.0,62.33,62.54,62.33,62.48,39210.0
2021-10-14 11:50:00,62.49,62.49,62.31,62.36,41645.0,62.49,62.49,62.31,62.36,41645.0
2021-10-14 12:00:00,62.36,62.59,62.36,62.58,21215.0,62.36,62.59,62.36,62.58,21215.0
2021-10-14 12:10:00,62.6,62.7,62.55,62.62,43335.0,62.6,62.7,62.55,62.62,43335.0
2021-10-14 12:20:00,62.62,62.66,62.56,62.63,37130.0,62.62,62.66,62.56,62.63,37130.0
2021-10-14 12:30:00,62.62,62.76,62.6,62.68,65665.0,62.62,62.76,62.6,62.68,65665.0
2021-10-14 12:40:00,62.68,62.69,62.63,62.68,26090.0,62.68,62.69,62.63,62.68,26090.0
2021-10-14 12:50:00,62.69,62.69,62.55,62.55,28870.0,62.69,62.69,62.55,62.55,28870.0
2021-10-14 13:00:00,62.57,62.63,62.51,62.59,39005.0,62.57,62.63,62.51,62.59,39005.0
2021-10-14 13:10:00,62.59,62.6,62.5,62.5,13935.0,62.59,62.6,62.5,62.5,13935.0
2021-10-14 13:20:00,62.5,62.51,62.38,62.42,25515.0,62.5,62.51,62.38,62.42,25515.0
2021-10-14 13:30:00,62.41,62.43,62.24,62.24,32865.0,62.41,62.43,62.24,62.24,32865.0
2021-10-14 13:40:00,62.23,62.35,62.23,62.34,44185.0,62.23,62.35,62.23,62.34,44185.0
2021-10-14 13:50:00,62.35,62.38,62.27,62.27,15410.0,62.35,62.38,62.27,62.27,15410.0
2021-10-14 14:00:00,62.26,62.33,62.22,62.32,38785.0,62.26,62.33,62.22,62.32,38785.0
2021-10-14 14:10:00,62.35,62.43,62.35,62.43,30590.0,62.35,62.43,62.35,62.43,30590.0
2021-10-14 14:20:00,62.43,62.46,62.42,62.46,17995.0,62.43,62.46,62.42,62.46,17995.0
2021-10-14 14:30:00,62.46,62.58,62.38,62.55,52695.0,62.46,62.58,62.38,62.55,52695.0
2021-10-14 14:40:00,62.54,62.6,62.54,62.55,16915.0,62.54,62.6,62.54,62.55,16915.0
2021-10-14 14:50:00,62.58,62.72,62.57,62.71,35045.0,62.58,62.72,62.57,62.71,35045.0
2021-10-14 15:00:00,62.68,62.72,62.63,62.66,39060.0,62.68,62.72,62.63,62.66,39060.0
2021-10-14 15:10:00,62.64,62.65,62.59,62.59,18840.0,62.64,62.65,62.59,62.59,18840.0
2021-10-14 15:20:00,62.59,62.71,62.59,62.67,25070.0,62.59,62.71,62.59,62.67,25070.0
2021-10-14 15:30:00,62.68,62.69,62.6,62.63,59690.0,62.68,62.69,62.6,62.63,59690.0
2021-10-14 15:40:00,62.59,62.61,62.49,62.55,60285.0,62.59,62.61,62.49,62.55,60285.0
2021-10-14 15:50:00,62.56,62.79,62.55,62.76,281005.0,62.56,62.79,62.55,62.76,281005.0
2021-10-15 09:30:00,62.89,63.32,62.57,62.67,291080.0,62.89,63.32,62.57,62.67,291080.0
2021-10-15 09:40:00,62.62,62.83,62.54,62.83,84475.0,62.62,62.83,62.54,62.83,84475.0
2021-10-15 09:50:00,62.76,62.91,62.65,62.79,40350.0,62.76,62.91,62.65,62.79,40350.0
2021-10-15 10:00:00,62.76,62.99,62.64,62.87,31560.0,62.76,62.99,62.64,62.87,31560.0
2021-10-15 10:10:00,62.87,63.09,62.8,62.97,72115.0,62.87,63.09,62.8,62.97,72115.0
2021-10-15 10:20:00,62.98,63.16,62.9,63.0,74945.0,62.98,63.16,62.9,63.0,74945.0
2021-10-15 10:30:00,63.01,63.04,62.86,62.99,32290.0,63.01,63.04,62.86,62.99,32290.0
2021-10-15 10:40:00,62.93,62.96,62.89,62.95,30435.0,62.93,62.96,62.89,62.95,30435.0
2021-10-15 10:50:00,62.98,63.08,62.95,63.03,29285.0,62.98,63.08,62.95,63.03,29285.0
2021-10-15 11:00:00,63.03,63.08,63.03,63.04,25125.0,63.03,63.08,63.03,63.04,25125.0
2021-10-15 11:10:00,63.06,63.11,63.05,63.1,43105.0,63.06,63.11,63.05,63.1,43105.0
2021-10-15 11:20:00,63.09,63.09,62.8,62.84,23035.0,63.09,63.09,62.8,62.84,23035.0
2021-10-15 11:30:00,62.86,62.86,62.45,62.47,33350.0,62.86,62.86,62.45,62.47,33350.0
2021-10-15 11:40:00,62.45,62.5,62.4,62.43,22100.0,62.45,62.5,62.4,62.43,22100.0
2021-10-15 11:50:00,62.4,62.47,62.35,62.42,37160.0,62.4,62.47,62.35,62.42,37160.0
2021-10-15 12:00:00,62.42,62.53,62.38,62.48,18110.0,62.42,62.53,62.38,62.48,18110.0
2021-10-15 12:10:00,62.47,62.53,62.43,62.46,12125.0,62.47,62.53,62.43,62.46,12125.0
2021-10-15 12:20:00,62.39,62.61,62.39,62.61,13175.0,62.39,62.61,62.39,62.61,13175.0
2021-10-15 12:30:00,62.57,62.67,62.54,62.67,14250.0,62.57,62.67,62.54,62.67,14250.0
2021-10-15 12:40:00,62.66,62.7,62.59,62.61,12125.0,62.66,62.7,62.59,62.61,12125.0
2021-10-15 12:50:00,62.65,62.75,62.63,62.75,20350.0,62.65,62.75,62.63,62.75,20350.0
2021-10-15 13:00:00,62.75,62.86,62.7,62.82,10880.0,62.75,62.86,62.7,62.82,10880.0
2021-10-15 13:10:00,62.74,62.85,62.68,62.75,11980.0,62.74,62.85,62.68,62.75,11980.0
2021-10-15 13:20:00,62.75,62.82,62.74,62.82,10000.0,62.75,62.82,62.74,62.82,10000.0
2021-10-15 13:30:00,62.82,62.96,62.81,62.9,20900.0,62.82,62.96,62.81,62.9,20900.0
2021-10-15 13:40:00,62.9,62.9,62.86,62.9,10040.0,62.9,62.9,62.86,62.9,10040.0
2021-10-15 13:50:00,62.93,62.94,62.86,62.86,7095.0,62.93,62.94,62.86,62.86,7095.0
2021-10-15 14:00:00,62.86,62.99,62.84,62.9,27275.0,62.86,62.99,62.84,62.9,27275.0
2021-10-15 14:10:00,62.91,62.97,62.88,62.95,30370.0,62.91,62.97,62.88,62.95,30370.0
2021-10-15 14:20:00,62.95,62.95,62.9,62.93,13630.0,62.95,62.95,62.9,62.93,13630.0
2021-10-15 14:30:00,62.94,62.99,62.9,62.97,11565.0,62.94,62.99,62.9,62.97,11565.0
2021-10-15 14:40:00,62.98,63.06,62.94,63.06,28480.0,62.98,63.06,62.94,63.06,28480.0
2021-10-15 14:50:00,63.08,63.12,63.06,63.12,66910.0,63.08,63.12,63.06,63.12,66910.0
2021-10-15 15:00:00,63.12,63.14,62.99,63.05,53580.0,63.12,63.14,62.99,63.05,53580.0
2021-10-15 15:10:00,63.05,63.17,63.03,63.11,18550.0,63.05,63.17,63.03,63.11,18550.0
2021-10-15 15:20:00,63.11,63.12,63.04,63.08,23205.0,63.11,63.12,63.04,63.08,23205.0
2021-10-15 15:30:00,63.07,63.1,63.0,63.06,45585.0,63.07,63.1,63.0,63.06,45585.0
2021-10-15 15:40:00,63.05,63.09,62.77,62.77,88015.0,63.05,63.09,62.77,62.77,88015.0
2021-10-15 15:50:00,62.86,63.09,62.85,63.06,189410.0,62.86,63.09,62.85,63.06,189410.0
2021-10-18 09:30:00,62.96,63.96,62.96,63.92,138325.0,62.96,63.96,62.96,63.92,138325.0
2021-10-18 09:40:00,63.9,64.4,63.88,64.29,98510.0,63.9,64.4,63.88,64.29,98510.0
2021-10-18 09:50:00,64.29,64.7,64.29,64.53,113490.0,64.29,64.7,64.29,64.53,113490.0
2021-10-18 10:00:00,64.53,64.67,64.29,64.65,147935.0,64.53,64.67,64.29,64.65,147935.0
2021-10-18 10:10:00,64.65,64.91,64.58,64.76,92855.0,64.65,64.91,64.58,64.76,92855.0
2021-10-18 10:20:00,64.75,64.92,64.59,64.88,62910.0,64.75,64.92,64.59,64.88,62910.0
2021-10-18 10:30:00,64.9,65.06,64.64,64.68,98670.0,64.9,65.06,64.64,64.68,98670.0
2021-10-18 10:40:00,64.7,64.81,64.52,64.81,42400.0,64.7,64.81,64.52,64.81,42400.0
2021-10-18 10:50:00,64.87,65.04,64.8,64.8,44115.0,64.87,65.04,64.8,64.8,44115.0
2021-10-18 11:00:00,64.89,64.97,64.81,64.91,19985.0,64.89,64.97,64.81,64.91,19985.0
2021-10-18 11:10:00,64.97,65.22,64.9,64.96,70315.0,64.97,65.22,64.9,64.96,70315.0
2021-10-18 11:20:00,64.96,64.96,64.72,64.8,30635.0,64.96,64.96,64.72,64.8,30635.0
2021-10-18 11:30:00,64.77,64.93,64.76,64.9,21885.0,64.77,64.93,64.76,64.9,21885.0
2021-10-18 11:40:00,64.88,64.96,64.88,64.96,12240.0,64.88,64.96,64.88,64.96,12240.0
2021-10-18 11:50:00,64.96,65.06,64.92,65.05,62015.0,64.96,65.06,64.92,65.05,62015.0
2021-10-18 12:00:00,65.0,65.03,64.8,64.88,13720.0,65.0,65.03,64.8,64.88,13720.0
2021-10-18 12:10:00,64.85,65.05,64.85,64.94,39270.0,64.85,65.05,64.85,64.94,39270.0
2021-10-18 12:20:00,64.92,64.92,64.74,64.82,20160.0,64.92,64.92,64.74,64.82,20160.0
2021-10-18 12:30:00,64.81,64.9,64.77,64.87,16460.0,64.81,64.9,64.77,64.87,16460.0
2021-10-18 12:40:00,64.86,64.9,64.83,64.85,30945.0,64.86,64.9,64.83,64.85,30945.0
2021-10-18 12:50:00,64.86,64.86,64.73,64.85,45190.0,64.86,64.86,64.73,64.85,45190.0
2021-10-18 13:00:00,64.85,64.88,64.82,64.86,17695.0,64.85,64.88,64.82,64.86,17695.0
2021-10-18 13:10:00,64.87,65.01,64.85,64.99,17605.0,64.87,65.01,64.85,64.99,17605.0
2021-10-18 13:20:00,65.0,65.0,64.91,64.92,19225.0,65.0,65.0,64.91,64.92,19225.0
2021-10-18 13:30:00,64.92,64.93,64.88,64.92,14500.0,64.92,64.93,64.88,64.92,14500.0
2021-10-18 13:40:00,64.91,64.94,64.89,64.94,11615.0,64.91,64.94,64.89,64.94,11615.0
2021-10-18 13:50:00,64.97,65.15,64.97,65.15,18720.0,64.97,65.15,64.97,65.15,18720.0
2021-10-18 14:00:00,65.15,65.2,65.12,65.16,33700.0,65.15,65.2,65.12,65.16,33700.0
2021-10-18 14:10:00,65.2,65.32,65.16,65.19,78425.0,65.2,65.32,65.16,65.19,78425.0
2021-10-18 14:20:00,65.18,65.23,65.14,65.18,33195.0,65.18,65.23,65.14,65.18,33195.0
2021-10-18 14:30:00,65.2,65.21,65.16,65.18,29715.0,65.2,65.21,65.16,65.18,29715.0
2021-10-18 14:40:00,65.18,65.19,65.09,65.13,40610.0,65.18,65.19,65.09,65.13,40610.0
2021-10-18 14:50:00,65.11,65.14,65.03,65.03,26375.0,65.11,65.14,65.03,65.03,26375.0
2021-10-18 15:00:00,65.01,65.04,64.81,64.85,29705.0,65.01,65.04,64.81,64.85,29705.0
2021-10-18 15:10:00,64.83,65.07,64.82,65.07,35030.0,64.83,65.07,64.82,65.07,35030.0
2021-10-18 15:20:00,65.07,65.09,64.92,64.95,27605.0,65.07,65.09,64.92,64.95,27605.0
2021-10-18 15:30:00,64.95,65.14,64.95,65.06,62700.0,64.95,65.14,64.95,65.06,62700.0
2021-10-18 15:40:00,65.05,65.14,65.05,65.13,39000.0,65.05,65.14,65.05,65.13,39000.0
2021-10-18 15:50:00,65.13,65.38,65.04,65.37,341815.0,65.13,65.38,65.04,65.37,341815.0
2021-10-19 09:30:00,65.72,66.22,65.32,65.93,278110.0,65.72,66.22,65.32,65.93,278110.0
2021-10-19 09:40:00,65.86,66.13,65.6,65.62,148510.0,65.86,66.13,65.6,65.62,148510.0
2021-10-19 09:50:00,65.58,65.64,65.44,65.57,130920.0,65.58,65.64,65.44,65.57,130920.0
2021-10-19 10:00:00,65.58,65.65,65.39,65.53,124310.0,65.58,65.65,65.39,65.53,124310.0
2021-10-19 10:10:00,65.49,65.54,65.3,65.53,40825.0,65.49,65.54,65.3,65.53,40825.0
2021-10-19 10:20:00,65.53,65.87,65.49,65.87,42620.0,65.53,65.87,65.49,65.87,42620.0
2021-10-19 10:30:00,65.86,65.86,65.55,65.59,73910.0,65.86,65.86,65.55,65.59,73910.0
2021-10-19 10:40:00,65.66,65.8,65.65,65.73,34330.0,65.66,65.8,65.65,65.73,34330.0
2021-10-19 10:50:00,65.74,65.92,65.72,65.92,19355.0,65.74,65.92,65.72,65.92,19355.0
2021-10-19 11:00:00,65.9,65.99,65.88,65.9,55560.0,65.9,65.99,65.88,65.9,55560.0
2021-10-19 11:10:00,65.92,66.1,65.92,66.04,29805.0,65.92,66.1,65.92,66.04,29805.0
2021-10-19 11:20:00,66.03,66.23,66.03,66.19,40475.0,66.03,66.23,66.03,66.19,40475.0
2021-10-19 11:30:00,66.23,66.32,66.2,66.21,49725.0,66.23,66.32,66.2,66.21,49725.0
2021-10-19 11:40:00,66.2,66.21,66.09,66.11,32555.0,66.2,66.21,66.09,66.11,32555.0
2021-10-19 11:50:00,66.11,66.21,66.1,66.17,15825.0,66.11,66.21,66.1,66.17,15825.0
2021-10-19 12:00:00,66.19,66.19,65.86,65.86,55240.0,66.19,66.19,65.86,65.86,55240.0
2021-10-19 12:10:00,65.89,65.94,65.86,65.92,45950.0,65.89,65.94,65.86,65.92,45950.0
2021-10-19 12:20:00,65.92,66.21,65.92,66.18,44905.0,65.92,66.21,65.92,66.18,44905.0
2021-10-19 12:30:00,66.18,66.24,66.12,66.24,32640.0,66.18,66.24,66.12,66.24,32640.0
2021-10-19 12:40:00,66.21,66.32,66.19,66.19,27525.0,66.21,66.32,66.19,66.19,27525.0
2021-10-19 12:50:00,66.22,66.34,66.22,66.34,43230.0,66.22,66.34,66.22,66.34,43230.0
2021-10-19 13:00:00,66.33,66.45,66.32,66.44,52410.0,66.33,66.45,66.32,66.44,52410.0
2021-10-19 13:10:00,66.43,66.56,66.34,66.54,37980.0,66.43,66.56,66.34,66.54,37980.0
2021-10-19 13:20:00,66.57,66.62,66.38,66.45,113595.0,66.57,66.62,66.38,66.45,113595.0
2021-10-19 13:30:00,66.45,66.51,66.27,66.31,28855.0,66.45,66.51,66.27,66.31,28855.0
2021-10-19 13:40:00,66.32,66.42,66.3,66.32,79765.0,66.32,66.42,66.3,66.32,79765.0
2021-10-19 13:50:00,66.32,66.45,66.27,66.42,27550.0,66.32,66.45,66.27,66.42,27550.0
2021-10-19 14:00:00,66.42,66.5,66.39,66.42,16500.0,66.42,66.5,66.39,66.42,16500.0
2021-10-19 14:10:00,66.4,66.42,66.28,66.28,24005.0,66.4,66.42,66.28,66.28,24005.0
2021-10-19 14:20:00,66.28,66.28,66.13,66.15,14270.0,66.28,66.28,66.13,66.15,14270.0
2021-10-19 14:30:00,66.13,66.19,66.07,66.1,30025.0,66.13,66.19,66.07,66.1,30025.0
2021-10-19 14:40:00,66.12,66.15,66.03,66.06,40800.0,66.12,66.15,66.03,66.06,40800.0
2021-10-19 14:50:00,66.03,66.05,65.96,65.99,28850.0,66.03,66.05,65.96,65.99,28850.0
2021-10-19 15:00:00,66.04,66.21,66.01,66.21,14440.0,66.04,66.21,66.01,66.21,14440.0
2021-10-19 15:10:00,66.19,66.33,66.18,66.33,27110.0,66.19,66.33,66.18,66.33,27110.0
2021-10-19 15:20:00,66.34,66.34,66.23,66.33,36845.0,66.34,66.34,66.23,66.33,36845.0
2021-10-19 15:30:00,66.32,66.32,66.19,66.22,55900.0,66.32,66.32,66.19,66.22,55900.0
2021-10-19 15:40:00,66.22,66.26,66.2,66.23,41280.0,66.22,66.26,66.2,66.23,41280.0
2021-10-19 15:50:00,66.22,66.46,66.13,66.45,350430.0,66.22,66.46,66.13,66.45,350430.0
2021-10-20 09:30:00,66.84,67.32,66.74,67.12,173280.0,66.84,67.32,66.74,67.12,173280.0
2021-10-20 09:40:00,67.11,67.11,66.81,66.91,57550.0,67.11,67.11,66.81,66.91,57550.0
2021-10-20 09:50:00,66.9,66.9,66.69,66.71,73150.0,66.9,66.9,66.69,66.71,73150.0
2021-10-20 10:00:00,66.72,66.91,66.52,66.87,321485.0,66.72,66.91,66.52,66.87,321485.0
2021-10-20 10:10:00,66.83,67.13,66.78,67.07,63700.0,66.83,67.13,66.78,67.07,63700.0
2021-10-20 10:20:00,67.09,67.27,67.03,67.27,37820.0,67.09,67.27,67.03,67.27,37820.0
2021-10-20 10:30:00,67.27,67.32,67.0,67.0,29265.0,67.27,67.32,67.0,67.0,29265.0
2021-10-20 10:40:00,66.97,67.11,66.83,67.06,84665.0,66.97,67.11,66.83,67.06,84665.0
2021-10-20 10:50:00,67.05,67.06,66.49,66.49,51875.0,67.05,67.06,66.49,66.49,51875.0
2021-10-20 11:00:00,66.49,66.52,66.08,66.21,84290.0,66.49,66.52,66.08,66.21,84290.0
2021-10-20 11:10:00,66.2,66.24,65.72,66.03,104410.0,66.2,66.24,65.72,66.03,104410.0
2021-10-20 11:20:00,66.02,66.13,65.88,65.89,56625.0,66.02,66.13,65.88,65.89,56625.0
2021-10-20 11:30:00,65.94,66.18,65.9,66.14,22290.0,65.94,66.18,65.9,66.14,22290.0
2021-10-20 11:40:00,66.18,66.32,66.12,66.32,23055.0,66.18,66.32,66.12,66.32,23055.0
2021-10-20 11:50:00,66.31,66.33,66.26,66.32,12285.0,66.31,66.33,66.26,66.32,12285.0
2021-10-20 12:00:00,66.29,66.31,66.19,66.19,13075.0,66.29,66.31,66.19,66.19,13075.0
2021-10-20 12:10:00,66.21,66.25,66.17,66.23,12785.0,66.21,66.25,66.17,66.23,12785.0
2021-10-20 12:20:00,66.19,66.29,66.18,66.29,11190.0,66.19,66.29,66.18,66.29,11190.0
2021-10-20 12:30:00,66.23,66.36,66.23,66.29,18605.0,66.23,66.36,66.23,66.29,18605.0
2021-10-20 12:40:00,66.33,66.39,66.25,66.39,18395.0,66.33,66.39,66.25,66.39,18395.0
2021-10-20 12:50:00,66.41,66.47,66.39,66.43,20780.0,66.41,66.47,66.39,66.43,20780.0
2021-10-20 13:00:00,66.45,66.45,66.3,66.34,20080.0,66.45,66.45,66.3,66.34,20080.0
2021-10-20 13:10:00,66.25,66.28,66.0,66.02,42080.0,66.25,66.28,66.0,66.02,42080.0
2021-10-20 13:20:00,66.0,66.15,65.93,66.15,35005.0,66.0,66.15,65.93,66.15,35005.0
2021-10-20 13:30:00,66.12,66.2,66.04,66.16,21990.0,66.12,66.2,66.04,66.16,21990.0
2021-10-20 13:40:00,66.14,66.36,66.14,66.35,18510.0,66.14,66.36,66.14,66.35,18510.0
2021-10-20 13:50:00,66.37,66.45,66.34,66.4,21885.0,66.37,66.45,66.34,66.4,21885.0
2021-10-20 14:00:00,66.44,66.61,66.42,66.52,18035.0,66.44,66.61,66.42,66.52,18035.0
2021-10-20 14:10:00,66.59,66.67,66.58,66.64,14145.0,66.59,66.67,66.58,66.64,14145.0
2021-10-20 14:20:00,66.62,66.68,66.62,66.63,19870.0,66.62,66.68,66.62,66.63,19870.0
2021-10-20 14:30:00,66.62,66.66,66.6,66.66,8270.0,66.62,66.66,66.6,66.66,8270.0
2021-10-20 14:40:00,66.67,66.79,66.67,66.74,14545.0,66.67,66.79,66.67,66.74,14545.0
2021-10-20 14:50:00,66.71,66.82,66.71,66.72,11940.0,66.71,66.82,66.71,66.72,11940.0
2021-10-20 15:00:00,66.73,66.84,66.73,66.83,11165.0,66.73,66.84,66.73,66.83,11165.0
2021-10-20 15:10:00,66.83,66.89,66.83,66.86,26530.0,66.83,66.89,66.83,66.86,26530.0
2021-10-20 15:20:00,66.87,66.87,66.79,66.86,17760.0,66.87,66.87,66.79,66.86,17760.0
2021-10-20 15:30:00,66.81,66.83,66.71,66.71,23835.0,66.81,66.83,66.71,66.71,23835.0
2021-10-20 15:40:00,66.73,66.78,66.63,66.63,45635.0,66.73,66.78,66.63,66.63,45635.0
2021-10-20 15:50:00,66.63,66.75,66.61,66.75,166795.0,66.63,66.75,66.61,66.75,166795.0
2021-10-21 09:30:00,66.77,66.83,66.12,66.47,166135.0,66.77,66.83,66.12,66.47,166135.0
2021-10-21 09:40:00,66.4,66.62,66.4,66.4,14680.0,66.4,66.62,66.4,66.4,14680.0
2021-10-21 09:50:00,66.43,66.63,66.29,66.39,45815.0,66.43,66.63,66.29,66.39,45815.0
2021-10-21 10:00:00,66.51,66.62,66.42,66.42,25105.0,66.51,66.62,66.42,66.42,25105.0
2021-10-21 10:10:00,66.42,66.49,66.21,66.23,89910.0,66.42,66.49,66.21,66.23,89910.0
2021-10-21 10:20:00,66.28,66.31,65.62,65.64,113795.0,66.28,66.31,65.62,65.64,113795.0
2021-10-21 10:30:00,65.65,65.91,65.63,65.81,65335.0,65.65,65.91,65.63,65.81,65335.0
2021-10-21 10:40:00,65.79,65.82,65.62,65.65,86020.0,65.79,65.82,65.62,65.65,86020.0
2021-10-21 10:50:00,65.72,65.89,65.72,65.82,29430.0,65.72,65.89,65.72,65.82,29430.0
2021-10-21 11:00:00,65.76,65.82,65.63,65.64,24945.0,65.76,65.82,65.63,65.64,24945.0
2021-10-21 11:10:00,65.62,65.76,65.54,65.65,47650.0,65.62,65.76,65.54,65.65,47650.0
2021-10-21 11:20:00,65.66,65.68,65.56,65.56,17750.0,65.66,65.68,65.56,65.56,17750.0
2021-10-21 11:30:00,65.59,65.75,65.59,65.65,31305.0,65.59,65.75,65.59,65.65,31305.0
2021-10-21 11:40:00,65.67,65.83,65.67,65.77,17420.0,65.67,65.83,65.67,65.77,17420.0
2021-10-21 11:50:00,65.79,65.84,65.74,65.82,36165.0,65.79,65.84,65.74,65.82,36165.0
2021-10-21 12:00:00,65.86,65.87,65.71,65.87,18830.0,65.86,65.87,65.71,65.87,18830.0
2021-10-21 12:10:00,65.88,66.07,65.86,66.04,35730.0,65.88,66.07,65.86,66.04,35730.0
2021-10-21 12:20:00,66.06,66.23,66.06,66.11,8530.0,66.06,66.23,66.06,66.11,8530.0
2021-10-21 12:30:00,66.12,66.14,65.96,66.0,29685.0,66.12,66.14,65.96,66.0,29685.0
2021-10-21 12:40:00,66.03,66.16,66.01,66.12,8885.0,66.03,66.16,66.01,66.12,8885.0
2021-10-21 12:50:00,66.16,66.3,66.11,66.27,13255.0,66.16,66.3,66.11,66.27,13255.0
2021-10-21 13:00:00,66.27,66.4,66.2,66.4,11650.0,66.27,66.4,66.2,66.4,11650.0
2021-10-21 13:10:00,66.37,66.51,66.3,66.51,71310.0,66.37,66.51,66.3,66.51,71310.0
2021-10-21 13:20:00,66.46,66.47,66.38,66.38,18630.0,66.46,66.47,66.38,66.38,18630.0
2021-10-21 13:30:00,66.38,66.6,66.36,66.6,15565.0,66.38,66.6,66.36,66.6,15565.0
2021-10-21 13:40:00,66.59,66.59,66.52,66.55,7575.0,66.59,66.59,66.52,66.55,7575.0
2021-10-21 13:50:00,66.56,66.56,66.42,66.42,14790.0,66.56,66.56,66.42,66.42,14790.0
2021-10-21 14:00:00,66.4,66.47,66.4,66.45,16160.0,66.4,66.47,66.4,66.45,16160.0
2021-10-21 14:10:00,66.44,66.53,66.43,66.52,12330.0,66.44,66.53,66.43,66.52,12330.0
2021-10-21 14:20:00,66.51,66.55,66.47,66.54,18890.0,66.51,66.55,66.47,66.54,18890.0
2021-10-21 14:30:00,66.54,66.58,66.48,66.54,23795.0,66.54,66.58,66.48,66.54,23795.0
2021-10-21 14:40:00,66.54,66.59,66.51,66.51,32195.0,66.54,66.59,66.51,66.51,32195.0
2021-10-21 14:50:00,66.49,66.54,66.48,66.53,13565.0,66.49,66.54,66.48,66.53,13565.0
2021-10-21 15:00:00,66.57,66.75,66.57,66.75,17250.0,66.57,66.75,66.57,66.75,17250.0
2021-10-21 15:10:00,66.74,66.81,66.74,66.79,11000.0,66.74,66.81,66.74,66.79,11000.0
2021-10-21 15:20:00,66.84,66.88,66.8,66.88,10415.0,66.84,66.88,66.8,66.88,10415.0
2021-10-21 15:30:00,66.83,66.84,66.58,66.6,37610.0,66.83,66.84,66.58,66.6,37610.0
2021-10-21 15:40:00,66.6,66.74,66.6,66.74,49830.0,66.6,66.74,66.6,66.74,49830.0
2021-10-21 15:50:00,66.67,66.89,66.6,66.87,191780.0,66.67,66.89,66.6,66.87,191780.0
2021-10-22 09:30:00,66.97,67.76,66.8,67.43,90320.0,66.97,67.76,66.8,67.43,90320.0
2021-10-22 09:40:00,67.38,67.45,66.99,67.03,33050.0,67.38,67.45,66.99,67.03,33050.0
2021-10-22 09:50:00,66.98,67.32,66.96,67.32,18545.0,66.98,67.32,66.96,67.32,18545.0
2021-10-22 10:00:00,67.21,67.3,66.87,66.98,29155.0,67.21,67.3,66.87,66.98,29155.0
2021-10-22 10:10:00,66.92,67.0,66.85,66.95,11185.0,66.92,67.0,66.85,66.95,11185.0
2021-10-22 10:20:00,66.99,67.27,66.93,67.26,31035.0,66.99,67.27,66.93,67.26,31035.0
2021-10-22 10:30:00,67.22,67.27,66.93,66.95,14750.0,67.22,67.27,66.93,66.95,14750.0
2021-10-22 10:40:00,66.95,67.0,66.6,66.91,43230.0,66.95,67.0,66.6,66.91,43230.0
2021-10-22 10:50:00,66.81,67.05,66.81,67.04,12180.0,66.81,67.05,66.81,67.04,12180.0
2021-10-22 11:00:00,67.04,67.05,66.92,66.95,17015.0,67.04,67.05,66.92,66.95,17015.0
2021-10-22 11:10:00,66.92,67.02,66.8,66.81,20980.0,66.92,67.02,66.8,66.81,20980.0
2021-10-22 11:20:00,66.83,66.83,66.66,66.82,65895.0,66.83,66.83,66.66,66.82,65895.0
2021-10-22 11:30:00,66.84,67.0,66.64,66.77,57190.0,66.84,67.0,66.64,66.77,57190.0
2021-10-22 11:40:00,66.71,66.72,66.26,66.32,42855.0,66.71,66.72,66.26,66.32,42855.0
2021-10-22 11:50:00,66.35,66.73,66.34,66.71,31815.0,66.35,66.73,66.34,66.71,31815.0
2021-10-22 12:00:00,66.68,66.87,66.56,66.8,35260.0,66.68,66.87,66.56,66.8,35260.0
2021-10-22 12:10:00,66.8,66.92,66.77,66.88,17620.0,66.8,66.92,66.77,66.88,17620.0
2021-10-22 12:20:00,66.87,66.87,66.66,66.8,13225.0,66.87,66.87,66.66,66.8,13225.0
2021-10-22 12:30:00,66.76,66.9,66.74,66.9,16985.0,66.76,66.9,66.74,66.9,16985.0
2021-10-22 12:40:00,66.88,66.97,66.85,66.94,50210.0,66.88,66.97,66.85,66.94,50210.0
2021-10-22 12:50:00,66.91,66.96,66.86,66.87,13270.0,66.91,66.96,66.86,66.87,13270.0
2021-10-22 13:00:00,66.84,66.9,66.84,66.9,3500.0,66.84,66.9,66.84,66.9,3500.0
2021-10-22 13:10:00,66.87,66.88,66.82,66.82,10500.0,66.87,66.88,66.82,66.82,10500.0
2021-10-22 13:20:00,66.81,66.87,66.75,66.81,11140.0,66.81,66.87,66.75,66.81,11140.0
2021-10-22 13:30:00,66.81,66.92,66.81,66.91,9295.0,66.81,66.92,66.81,66.91,9295.0
2021-10-22 13:40:00,66.91,66.92,66.77,66.77,12000.0,66.91,66.92,66.77,66.77,12000.0
2021-10-22 13:50:00,66.8,66.8,66.73,66.73,5905.0,66.8,66.8,66.73,66.73,5905.0
2021-10-22 14:00:00,66.81,67.05,66.81,67.0,11665.0,66.81,67.05,66.81,67.0,11665.0
2021-10-22 14:10:00,67.0,67.13,66.98,67.09,14580.0,67.0,67.13,66.98,67.09,14580.0
2021-10-22 14:20:00,67.15,67.23,67.13,67.22,20195.0,67.15,67.23,67.13,67.22,20195.0
2021-10-22 14:30:00,67.21,67.34,67.16,67.22,26160.0,67.21,67.34,67.16,67.22,26160.0
2021-10-22 14:40:00,67.24,67.24,67.15,67.18,22740.0,67.24,67.24,67.15,67.18,22740.0
2021-10-22 14:50:00,67.19,67.22,67.02,67.05,18040.0,67.19,67.22,67.02,67.05,18040.0
2021-10-22 15:00:00,67.05,67.14,67.04,67.07,19670.0,67.05,67.14,67.04,67.07,19670.0
2021-10-22 15:10:00,67.08,67.11,67.02,67.02,14810.0,67.08,67.11,67.02,67.02,14810.0
2021-10-22 15:20:00,67.03,67.15,67.02,67.1,14785.0,67.03,67.15,67.02,67.1,14785.0
2021-10-22 15:30:00,67.1,67.22,67.1,67.2,23815.0,67.1,67.22,67.1,67.2,23815.0
2021-10-22 15:40:00,67.2,67.21,67.11,67.15,18000.0,67.2,67.21,67.11,67.15,18000.0
2021-10-22 15:50:00,67.19,67.21,67.04,67.06,134250.0,67.19,67.21,67.04,67.06,134250.0
2021-10-25 09:30:00,67.42,68.27,67.22,67.74,151315.0,67.42,68.27,67.22,67.74,151315.0
2021-10-25 09:40:00,67.62,67.88,67.4,67.74,28375.0,67.62,67.88,67.4,67.74,28375.0
2021-10-25 09:50:00,67.7,67.99,67.65,67.79,44790.0,67.7,67.99,67.65,67.79,44790.0
2021-10-25 10:00:00,67.93,68.12,67.81,68.11,70480.0,67.93,68.12,67.81,68.11,70480.0
2021-10-25 10:10:00,68.14,68.39,68.1,68.27,57020.0,68.14,68.39,68.1,68.27,57020.0
2021-10-25 10:20:00,68.27,68.32,67.94,68.16,58665.0,68.27,68.32,67.94,68.16,58665.0
2021-10-25 10:30:00,68.06,68.41,68.03,68.26,45445.0,68.06,68.41,68.03,68.26,45445.0
2021-10-25 10:40:00,68.39,68.61,68.35,68.5,33740.0,68.39,68.61,68.35,68.5,33740.0
2021-10-25 10:50:00,68.54,68.63,68.36,68.43,56585.0,68.54,68.63,68.36,68.43,56585.0
2021-10-25 11:00:00,68.45,68.7,68.36,68.68,37845.0,68.45,68.7,68.36,68.68,37845.0
2021-10-25 11:10:00,68.67,68.85,68.66,68.79,51915.0,68.67,68.85,68.66,68.79,51915.0
2021-10-25 11:20:00,68.75,68.95,68.63,68.78,48180.0,68.75,68.95,68.63,68.78,48180.0
2021-10-25 11:30:00,68.8,68.8,68.63,68.68,64635.0,68.8,68.8,68.63,68.68,64635.0
2021-10-25 11:40:00,68.67,68.78,68.58,68.58,20920.0,68.67,68.78,68.58,68.58,20920.0
2021-10-25 11:50:00,68.54,68.8,68.54,68.78,27820.0,68.54,68.8,68.54,68.78,27820.0
2021-10-25 12:00:00,68.78,68.9,68.73,68.8,29345.0,68.78,68.9,68.73,68.8,29345.0
2021-10-25 12:10:00,68.84,68.84,68.71,68.76,15420.0,68.84,68.84,68.71,68.76,15420.0
2021-10-25 12:20:00,68.73,68.84,68.72,68.84,29135.0,68.73,68.84,68.72,68.84,29135.0
2021-10-25 12:30:00,68.85,68.92,68.77,68.91,21840.0,68.85,68.92,68.77,68.91,21840.0
2021-10-25 12:40:00,68.92,68.96,68.83,68.88,40925.0,68.92,68.96,68.83,68.88,40925.0
2021-10-25 12:50:00,68.89,69.05,68.87,68.92,42745.0,68.89,69.05,68.87,68.92,42745.0
2021-10-25 13:00:00,68.91,68.92,68.76,68.81,31725.0,68.91,68.92,68.76,68.81,31725.0
2021-10-25 13:10:00,68.85,68.93,68.8,68.84,37570.0,68.85,68.93,68.8,68.84,37570.0
2021-10-25 13:20:00,68.86,68.93,68.81,68.85,44030.0,68.86,68.93,68.81,68.85,44030.0
2021-10-25 13:30:00,68.87,68.88,68.61,68.71,68855.0,68.87,68.88,68.61,68.71,68855.0
2021-10-25 13:40:00,68.7,68.72,68.42,68.51,50225.0,68.7,68.72,68.42,68.51,50225.0
2021-10-25 13:50:00,68.52,68.52,67.9,67.9,94930.0,68.52,68.52,67.9,67.9,94930.0
2021-10-25 14:00:00,67.92,67.94,67.28,67.32,199745.0,67.92,67.94,67.28,67.32,199745.0
2021-10-25 14:10:00,67.36,67.44,67.07,67.12,104385.0,67.36,67.44,67.07,67.12,104385.0
2021-10-25 14:20:00,67.07,67.26,66.77,67.26,75550.0,67.07,67.26,66.77,67.26,75550.0
2021-10-25 14:30:00,67.3,67.3,66.88,66.93,55455.0,67.3,67.3,66.88,66.93,55455.0
2021-10-25 14:40:00,66.93,66.96,66.65,66.88,67825.0,66.93,66.96,66.65,66.88,67825.0
2021-10-25 14:50:00,66.89,66.99,66.7,66.7,67145.0,66.89,66.99,66.7,66.7,67145.0
2021-10-25 15:00:00,66.73,66.97,66.7,66.85,39025.0,66.73,66.97,66.7,66.85,39025.0
2021-10-25 15:10:00,66.87,66.92,66.68,66.69,50240.0,66.87,66.92,66.68,66.69,50240.0
2021-10-25 15:20:00,66.72,66.84,66.6,66.66,98880.0,66.72,66.84,66.6,66.66,98880.0
2021-10-25 15:30:00,66.69,66.8,66.52,66.63,136175.0,66.69,66.8,66.52,66.63,136175.0
2021-10-25 15:40:00,66.66,66.66,66.25,66.39,115160.0,66.66,66.66,66.25,66.39,115160.0
2021-10-25 15:50:00,66.36,66.41,66.2,66.32,312770.0,66.36,66.41,66.2,66.32,312770.0
2021-10-26 09:30:00,66.79,66.82,64.9,65.06,433840.0,66.79,66.82,64.9,65.06,433840.0
2021-10-26 09:40:00,65.03,65.56,64.62,64.87,180600.0,65.03,65.56,64.62,64.87,180600.0
2021-10-26 09:50:00,65.07,65.15,64.43,64.92,214270.0,65.07,65.15,64.43,64.92,214270.0
2021-10-26 10:00:00,64.85,65.39,64.45,65.28,202310.0,64.85,65.39,64.45,65.28,202310.0
2021-10-26 10:10:00,65.25,65.62,64.89,65.49,116285.0,65.25,65.62,64.89,65.49,116285.0
2021-10-26 10:20:00,65.42,65.69,65.06,65.17,75980.0,65.42,65.69,65.06,65.17,75980.0
2021-10-26 10:30:00,65.23,65.49,65.13,65.27,92970.0,65.23,65.49,65.13,65.27,92970.0
2021-10-26 10:40:00,65.26,65.5,65.2,65.5,40395.0,65.26,65.5,65.2,65.5,40395.0
2021-10-26 10:50:00,65.5,65.86,65.34,65.79,49035.0,65.5,65.86,65.34,65.79,49035.0
2021-10-26 11:00:00,65.83,65.87,65.44,65.61,55105.0,65.83,65.87,65.44,65.61,55105.0
2021-10-26 11:10:00,65.61,65.82,65.61,65.75,38300.0,65.61,65.82,65.61,65.75,38300.0
2021-10-26 11:20:00,65.79,66.21,65.7,66.07,43380.0,65.79,66.21,65.7,66.07,43380.0
2021-10-26 11:30:00,66.11,66.11,65.5,65.66,54450.0,66.11,66.11,65.5,65.66,54450.0
2021-10-26 11:40:00,65.74,65.74,65.61,65.74,14000.0,65.74,65.74,65.61,65.74,14000.0
2021-10-26 11:50:00,65.68,65.74,65.63,65.7,18150.0,65.68,65.74,65.63,65.7,18150.0
2021-10-26 12:00:00,65.64,65.71,65.35,65.35,56055.0,65.64,65.71,65.35,65.35,56055.0
2021-10-26 12:10:00,65.37,65.41,65.23,65.3,54645.0,65.37,65.41,65.23,65.3,54645.0
2021-10-26 12:20:00,65.39,65.39,65.17,65.17,33290.0,65.39,65.39,65.17,65.17,33290.0
2021-10-26 12:30:00,65.17,65.22,64.83,64.83,43550.0,65.17,65.22,64.83,64.83,43550.0
2021-10-26 12:40:00,64.9,64.9,64.0,64.24,219105.0,64.9,64.9,64.0,64.24,219105.0
2021-10-26 12:50:00,64.24,64.64,64.19,64.57,81895.0,64.24,64.64,64.19,64.57,81895.0
2021-10-26 13:00:00,64.58,64.81,64.53,64.81,42650.0,64.58,64.81,64.53,64.81,42650.0
2021-10-26 13:10:00,64.78,64.83,64.66,64.76,48200.0,64.78,64.83,64.66,64.76,48200.0
2021-10-26 13:20:00,64.74,64.84,64.59,64.82,41685.0,64.74,64.84,64.59,64.82,41685.0
2021-10-26 13:30:00,64.84,65.36,64.84,65.2,23490.0,64.84,65.36,64.84,65.2,23490.0
2021-10-26 13:40:00,65.24,65.27,65.02,65.24,33515.0,65.24,65.27,65.02,65.24,33515.0
2021-10-26 13:50:00,65.26,65.4,65.13,65.4,42220.0,65.26,65.4,65.13,65.4,42220.0
2021-10-26 14:00:00,65.37,65.37,65.13,65.16,68340.0,65.37,65.37,65.13,65.16,68340.0
2021-10-26 14:10:00,65.16,65.21,65.07,65.21,61480.0,65.16,65.21,65.07,65.21,61480.0
2021-10-26 14:20:00,65.21,65.21,65.05,65.05,47965.0,65.21,65.21,65.05,65.05,47965.0
2021-10-26 14:30:00,65.07,65.1,64.84,64.84,56800.0,65.07,65.1,64.84,64.84,56800.0
2021-10-26 14:40:00,64.82,64.83,64.54,64.67,81325.0,64.82,64.83,64.54,64.67,81325.0
2021-10-26 14:50:00,64.78,64.93,64.76,64.92,27395.0,64.78,64.93,64.76,64.92,27395.0
2021-10-26 15:00:00,64.96,65.09,64.93,64.99,26040.0,64.96,65.09,64.93,64.99,26040.0
2021-10-26 15:10:00,65.01,65.17,64.87,64.9,37975.0,65.01,65.17,64.87,64.9,37975.0
2021-10-26 15:20:00,64.92,65.04,64.78,64.8,53415.0,64.92,65.04,64.78,64.8,53415.0
2021-10-26 15:30:00,64.81,64.97,64.81,64.88,105045.0,64.81,64.97,64.81,64.88,105045.0
2021-10-26 15:40:00,64.9,65.11,64.85,65.02,83495.0,64.9,65.11,64.85,65.02,83495.0
2021-10-26 15:50:00,65.0,65.13,64.34,64.44,990340.0,65.0,65.13,64.34,64.44,990340.0
2021-10-27 09:30:00,64.84,65.25,64.72,65.25,99560.0,64.84,65.25,64.72,65.25,99560.0
2021-10-27 09:40:00,65.01,65.55,64.75,65.55,47845.0,65.01,65.55,64.75,65.55,47845.0
2021-10-27 09:50:00,65.7,65.71,65.29,65.56,33915.0,65.7,65.71,65.29,65.56,33915.0
2021-10-27 10:00:00,65.54,65.54,64.9,65.08,54980.0,65.54,65.54,64.9,65.08,54980.0
2021-10-27 10:10:00,65.12,65.23,64.91,64.99,26265.0,65.12,65.23,64.91,64.99,26265.0
2021-10-27 10:20:00,65.1,65.18,64.95,65.09,19320.0,65.1,65.18,64.95,65.09,19320.0
2021-10-27 10:30:00,65.11,65.11,64.73,64.93,23060.0,65.11,65.11,64.73,64.93,23060.0
2021-10-27 10:40:00,64.96,64.96,64.41,64.71,55640.0,64.96,64.96,64.41,64.71,55640.0
2021-10-27 10:50:00,64.67,64.82,64.41,64.41,37675.0,64.67,64.82,64.41,64.41,37675.0
2021-10-27 11:00:00,64.4,64.56,64.22,64.41,53700.0,64.4,64.56,64.22,64.41,53700.0
2021-10-27 11:10:00,64.4,64.51,64.31,64.48,23205.0,64.4,64.51,64.31,64.48,23205.0
2021-10-27 11:20:00,64.48,64.48,64.25,64.4,51980.0,64.48,64.48,64.25,64.4,51980.0
2021-10-27 11:30:00,64.41,64.41,64.08,64.27,33675.0,64.41,64.41,64.08,64.27,33675.0
2021-10-27 11:40:00,64.25,64.61,64.2,64.56,30270.0,64.25,64.61,64.2,64.56,30270.0
2021-10-27 11:50:00,64.54,64.58,64.36,64.47,36445.0,64.54,64.58,64.36,64.47,36445.0
2021-10-27 12:00:00,64.45,64.47,64.33,64.36,25155.0,64.45,64.47,64.33,64.36,25155.0
2021-10-27 12:10:00,64.33,64.41,64.26,64.31,28055.0,64.33,64.41,64.26,64.31,28055.0
2021-10-27 12:20:00,64.3,64.48,64.28,64.47,30285.0,64.3,64.48,64.28,64.47,30285.0
2021-10-27 12:30:00,64.44,64.46,64.3,64.4,17320.0,64.44,64.46,64.3,64.4,17320.0
2021-10-27 12:40:00,64.36,64.36,64.15,64.15,33595.0,64.36,64.36,64.15,64.15,33595.0
2021-10-27 12:50:00,64.15,64.27,64.15,64.19,28260.0,64.15,64.27,64.15,64.19,28260.0
2021-10-27 13:00:00,64.19,64.33,64.18,64.26,26230.0,64.19,64.33,64.18,64.26,26230.0
2021-10-27 13:10:00,64.26,64.51,64.26,64.48,29930.0,64.26,64.51,64.26,64.48,29930.0
2021-10-27 13:20:00,64.48,64.89,64.48,64.77,82985.0,64.48,64.89,64.48,64.77,82985.0
2021-10-27 13:30:00,64.74,64.83,64.65,64.7,27265.0,64.74,64.83,64.65,64.7,27265.0
2021-10-27 13:40:00,64.74,64.77,64.64,64.66,19000.0,64.74,64.77,64.64,64.66,19000.0
2021-10-27 13:50:00,64.64,64.68,64.55,64.55,34355.0,64.64,64.68,64.55,64.55,34355.0
2021-10-27 14:00:00,64.54,64.58,64.44,64.55,30990.0,64.54,64.58,64.44,64.55,30990.0
2021-10-27 14:10:00,64.48,64.59,64.46,64.59,34035.0,64.48,64.59,64.46,64.59,34035.0
2021-10-27 14:20:00,64.64,64.66,64.42,64.42,21565.0,64.64,64.66,64.42,64.42,21565.0
2021-10-27 14:30:00,64.43,64.47,64.36,64.39,40505.0,64.43,64.47,64.36,64.39,40505.0
2021-10-27 14:40:00,64.39,64.47,64.36,64.42,26310.0,64.39,64.47,64.36,64.42,26310.0
2021-10-27 14:50:00,64.42,64.53,64.4,64.43,26460.0,64.42,64.53,64.4,64.43,26460.0
2021-10-27 15:00:00,64.41,64.46,64.35,64.43,40610.0,64.41,64.46,64.35,64.43,40610.0
2021-10-27 15:10:00,64.4,64.4,64.17,64.18,53635.0,64.4,64.4,64.17,64.18,53635.0
2021-10-27 15:20:00,64.16,64.4,64.16,64.35,33685.0,64.16,64.4,64.16,64.35,33685.0
2021-10-27 15:30:00,64.33,64.41,64.27,64.36,53055.0,64.33,64.41,64.27,64.36,53055.0
2021-10-27 15:40:00,64.37,64.41,64.14,64.14,62610.0,64.37,64.41,64.14,64.14,62610.0
2021-10-27 15:50:00,64.1,64.19,64.04,64.06,252100.0,64.1,64.19,64.04,64.06,252100.0
2021-10-28 09:30:00,64.23,64.59,64.14,64.3,117510.0,64.23,64.59,64.14,64.3,117510.0
2021-10-28 09:40:00,64.33,64.9,64.16,64.73,46325.0,64.33,64.9,64.16,64.73,46325.0
2021-10-28 09:50:00,64.73,64.91,64.58,64.71,62395.0,64.73,64.91,64.58,64.71,62395.0
2021-10-28 10:00:00,64.74,65.26,64.74,65.26,111595.0,64.74,65.26,64.74,65.26,111595.0
2021-10-28 10:10:00,65.21,65.4,65.09,65.34,60735.0,65.21,65.4,65.09,65.34,60735.0
2021-10-28 10:20:00,65.34,65.38,64.97,64.99,62145.0,65.34,65.38,64.97,64.99,62145.0
2021-10-28 10:30:00,64.99,65.15,64.95,65.15,48525.0,64.99,65.15,64.95,65.15,48525.0
2021-10-28 10:40:00,65.16,65.52,65.08,65.31,32495.0,65.16,65.52,65.08,65.31,32495.0
2021-10-28 10:50:00,65.22,65.32,64.99,64.99,24275.0,65.22,65.32,64.99,64.99,24275.0
2021-10-28 11:00:00,65.02,65.15,64.93,64.98,50300.0,65.02,65.15,64.93,64.98,50300.0
2021-10-28 11:10:00,65.05,65.15,65.05,65.08,13500.0,65.05,65.15,65.05,65.08,13500.0
2021-10-28 11:20:00,65.11,65.11,64.94,64.94,36990.0,65.11,65.11,64.94,64.94,36990.0
2021-10-28 11:30:00,64.93,65.03,64.84,64.97,10250.0,64.93,65.03,64.84,64.97,10250.0
2021-10-28 11:40:00,64.96,65.03,64.7,64.7,26800.0,64.96,65.03,64.7,64.7,26800.0
2021-10-28 11:50:00,64.64,64.7,64.58,64.58,26735.0,64.64,64.7,64.58,64.58,26735.0
2021-10-28 12:00:00,64.73,64.94,64.7,64.94,13625.0,64.73,64.94,64.7,64.94,13625.0
2021-10-28 12:10:00,64.92,64.92,64.81,64.84,15000.0,64.92,64.92,64.81,64.84,15000.0
2021-10-28 12:20:00,64.88,65.04,64.83,65.0,15800.0,64.88,65.04,64.83,65.0,15800.0
2021-10-28 12:30:00,65.03,65.03,64.82,64.9,15255.0,65.03,65.03,64.82,64.9,15255.0
2021-10-28 12:40:00,64.91,65.04,64.87,64.89,11000.0,64.91,65.04,64.87,64.89,11000.0
2021-10-28 12:50:00,64.89,64.96,64.84,64.89,19250.0,64.89,64.96,64.84,64.89,19250.0
2021-10-28 13:00:00,64.94,65.13,64.91,65.13,13500.0,64.94,65.13,64.91,65.13,13500.0
2021-10-28 13:10:00,65.13,65.19,65.07,65.11,20745.0,65.13,65.19,65.07,65.11,20745.0
2021-10-28 13:20:00,65.12,65.16,65.03,65.16,16060.0,65.12,65.16,65.03,65.16,16060.0
2021-10-28 13:30:00,65.16,65.2,65.11,65.15,14580.0,65.16,65.2,65.11,65.15,14580.0
2021-10-28 13:40:00,65.16,65.16,65.09,65.09,14995.0,65.16,65.16,65.09,65.09,14995.0
2021-10-28 13:50:00,65.07,65.12,65.06,65.08,13420.0,65.07,65.12,65.06,65.08,13420.0
2021-10-28 14:00:00,65.12,65.24,65.12,65.19,14675.0,65.12,65.24,65.12,65.19,14675.0
2021-10-28 14:10:00,65.18,65.32,65.18,65.32,8500.0,65.18,65.32,65.18,65.32,8500.0
2021-10-28 14:20:00,65.3,65.36,65.25,65.29,12355.0,65.3,65.36,65.25,65.29,12355.0
2021-10-28 14:30:00,65.31,65.39,65.29,65.3,21235.0,65.31,65.39,65.29,65.3,21235.0
2021-10-28 14:40:00,65.32,65.36,65.25,65.27,18245.0,65.32,65.36,65.25,65.27,18245.0
2021-10-28 14:50:00,65.26,65.36,65.22,65.22,45245.0,65.26,65.36,65.22,65.22,45245.0
2021-10-28 15:00:00,65.23,65.38,65.23,65.37,13750.0,65.23,65.38,65.23,65.37,13750.0
2021-10-28 15:10:00,65.35,65.37,65.27,65.28,25500.0,65.35,65.37,65.27,65.28,25500.0
2021-10-28 15:20:00,65.27,65.36,65.27,65.29,14170.0,65.27,65.36,65.27,65.29,14170.0
2021-10-28 15:30:00,65.33,65.48,65.33,65.46,28155.0,65.33,65.48,65.33,65.46,28155.0
2021-10-28 15:40:00,65.44,65.47,65.29,65.38,38870.0,65.44,65.47,65.29,65.38,38870.0
2021-10-28 15:50:00,65.4,65.53,65.35,65.48,151310.0,65.4,65.53,65.35,65.48,151310.0
2021-10-29 09:30:00,65.15,65.92,65.01,65.67,91210.0,65.15,65.92,65.01,65.67,91210.0
2021-10-29 09:40:00,65.68,66.1,65.6,65.74,70835.0,65.68,66.1,65.6,65.74,70835.0
2021-10-29 09:50:00,65.87,66.03,65.66,65.92,22475.0,65.87,66.03,65.66,65.92,22475.0
2021-10-29 10:00:00,65.95,66.29,65.9,66.29,32510.0,65.95,66.29,65.9,66.29,32510.0
2021-10-29 10:10:00,66.35,66.35,65.87,65.89,16895.0,66.35,66.35,65.87,65.89,16895.0
2021-10-29 10:20:00,65.84,65.99,65.84,65.9,20870.0,65.84,65.99,65.84,65.9,20870.0
2021-10-29 10:30:00,65.89,66.31,65.87,66.3,62295.0,65.89,66.31,65.87,66.3,62295.0
2021-10-29 10:40:00,66.3,66.34,66.12,66.32,66440.0,66.3,66.34,66.12,66.32,66440.0
2021-10-29 10:50:00,66.34,66.53,66.34,66.37,46075.0,66.34,66.53,66.34,66.37,46075.0
2021-10-29 11:00:00,66.38,66.54,66.34,66.54,66605.0,66.38,66.54,66.34,66.54,66605.0
2021-10-29 11:10:00,66.56,66.64,66.42,66.63,31040.0,66.56,66.64,66.42,66.63,31040.0
2021-10-29 11:20:00,66.59,66.73,66.49,66.63,41395.0,66.59,66.73,66.49,66.63,41395.0
2021-10-29 11:30:00,66.61,66.82,66.6,66.6,34720.0,66.61,66.82,66.6,66.6,34720.0
2021-10-29 11:40:00,66.62,66.84,66.62,66.84,26015.0,66.62,66.84,66.62,66.84,26015.0
2021-10-29 11:50:00,66.82,66.93,66.7,66.9,22015.0,66.82,66.93,66.7,66.9,22015.0
2021-10-29 12:00:00,66.89,67.08,66.88,67.07,39550.0,66.89,67.08,66.88,67.07,39550.0
2021-10-29 12:10:00,67.08,67.23,67.08,67.13,32965.0,67.08,67.23,67.08,67.13,32965.0
2021-10-29 12:20:00,67.13,67.24,67.11,67.19,38855.0,67.13,67.24,67.11,67.19,38855.0
2021-10-29 12:30:00,67.25,67.25,67.15,67.24,17900.0,67.25,67.25,67.15,67.24,17900.0
2021-10-29 12:40:00,67.19,67.2,67.03,67.03,21400.0,67.19,67.2,67.03,67.03,21400.0
2021-10-29 12:50:00,66.92,66.97,66.88,66.96,24495.0,66.92,66.97,66.88,66.96,24495.0
2021-10-29 13:00:00,66.98,67.15,66.98,67.09,27205.0,66.98,67.15,66.98,67.09,27205.0
2021-10-29 13:10:00,67.09,67.11,66.97,67.04,39375.0,67.09,67.11,66.97,67.04,39375.0
2021-10-29 13:20:00,67.03,67.06,66.95,67.06,36010.0,67.03,67.06,66.95,67.06,36010.0
2021-10-29 13:30:00,67.03,67.04,66.94,66.94,19950.0,67.03,67.04,66.94,66.94,19950.0
2021-10-29 13:40:00,66.92,66.99,66.84,66.84,29610.0,66.92,66.99,66.84,66.84,29610.0
2021-10-29 13:50:00,66.82,66.94,66.82,66.89,20610.0,66.82,66.94,66.82,66.89,20610.0
2021-10-29 14:00:00,66.93,66.98,66.89,66.96,26025.0,66.93,66.98,66.89,66.96,26025.0
2021-10-29 14:10:00,66.96,67.01,66.92,66.94,17665.0,66.96,67.01,66.92,66.94,17665.0
2021-10-29 14:20:00,66.95,66.95,66.78,66.79,21310.0,66.95,66.95,66.78,66.79,21310.0
2021-10-29 14:30:00,66.78,67.08,66.77,67.08,36740.0,66.78,67.08,66.77,67.08,36740.0
2021-10-29 14:40:00,67.1,67.24,67.07,67.07,28245.0,67.1,67.24,67.07,67.07,28245.0
2021-10-29 14:50:00,67.07,67.17,67.06,67.1,23745.0,67.07,67.17,67.06,67.1,23745.0
2021-10-29 15:00:00,67.07,67.19,66.96,67.17,42745.0,67.07,67.19,66.96,67.17,42745.0
2021-10-29 15:10:00,67.13,67.15,67.02,67.11,15010.0,67.13,67.15,67.02,67.11,15010.0
2021-10-29 15:20:00,67.12,67.17,67.08,67.17,35045.0,67.12,67.17,67.08,67.17,35045.0
2021-10-29 15:30:00,67.13,67.51,67.1,67.51,110090.0,67.13,67.51,67.1,67.51,110090.0
2021-10-29 15:40:00,67.5,67.51,67.33,67.4,107230.0,67.5,67.51,67.33,67.4,107230.0
2021-10-29 15:50:00,67.4,67.59,67.11,67.28,390570.0,67.4,67.59,67.11,67.28,390570.0
2021-11-01 09:30:00,67.27,67.6,66.06,66.26,190215.0,67.27,67.6,66.06,66.26,190215.0
2021-11-01 09:40:00,66.25,66.25,65.88,66.0,75180.0,66.25,66.25,65.88,66.0,75180.0
2021-11-01 09:50:00,65.93,66.38,65.86,66.05,77910.0,65.93,66.38,65.86,66.05,77910.0
2021-11-01 10:00:00,66.0,66.0,65.64,65.83,82950.0,66.0,66.0,65.64,65.83,82950.0
2021-11-01 10:10:00,65.81,65.94,65.7,65.9,48850.0,65.81,65.94,65.7,65.9,48850.0
2021-11-01 10:20:00,65.88,65.95,65.65,65.7,74105.0,65.88,65.95,65.65,65.7,74105.0
2021-11-01 10:30:00,65.66,65.66,65.29,65.41,137250.0,65.66,65.66,65.29,65.41,137250.0
2021-11-01 10:40:00,65.43,65.62,65.37,65.39,52945.0,65.43,65.62,65.37,65.39,52945.0
2021-11-01 10:50:00,65.44,65.44,65.33,65.41,43370.0,65.44,65.44,65.33,65.41,43370.0
2021-11-01 11:00:00,65.43,65.59,65.43,65.47,49780.0,65.43,65.59,65.43,65.47,49780.0
2021-11-01 11:10:00,65.45,65.48,65.1,65.1,84060.0,65.45,65.48,65.1,65.1,84060.0
2021-11-01 11:20:00,65.1,65.44,65.06,65.33,147280.0,65.1,65.44,65.06,65.33,147280.0
2021-11-01 11:30:00,65.27,65.41,65.05,65.07,47890.0,65.27,65.41,65.05,65.07,47890.0
2021-11-01 11:40:00,65.08,65.08,64.84,64.87,60755.0,65.08,65.08,64.84,64.87,60755.0
2021-11-01 11:50:00,64.84,64.86,64.7,64.76,31795.0,64.84,64.86,64.7,64.76,31795.0
2021-11-01 12:00:00,64.78,65.03,64.67,65.03,39315.0,64.78,65.03,64.67,65.03,39315.0
2021-11-01 12:10:00,65.04,65.18,65.0,65.17,19750.0,65.04,65.18,65.0,65.17,19750.0
2021-11-01 12:20:00,65.17,65.17,64.91,64.91,55000.0,65.17,65.17,64.91,64.91,55000.0
2021-11-01 12:30:00,64.88,64.91,64.73,64.73,49355.0,64.88,64.91,64.73,64.73,49355.0
2021-11-01 12:40:00,64.72,64.76,64.63,64.63,63280.0,64.72,64.76,64.63,64.63,63280.0
2021-11-01 12:50:00,64.63,64.66,64.49,64.49,39635.0,64.63,64.66,64.49,64.49,39635.0
2021-11-01 13:00:00,64.47,64.49,64.4,64.46,70420.0,64.47,64.49,64.4,64.46,70420.0
2021-11-01 13:10:00,64.44,64.44,64.18,64.18,56560.0,64.44,64.44,64.18,64.18,56560.0
2021-11-01 13:20:00,64.18,64.22,63.81,64.13,147895.0,64.18,64.22,63.81,64.13,147895.0
2021-11-01 13:30:00,64.08,64.08,63.92,63.97,67405.0,64.08,64.08,63.92,63.97,67405.0
2021-11-01 13:40:00,63.94,64.04,63.9,64.0,56175.0,63.94,64.04,63.9,64.0,56175.0
2021-11-01 13:50:00,63.99,64.15,63.96,64.15,74740.0,63.99,64.15,63.96,64.15,74740.0
2021-11-01 14:00:00,64.17,64.24,64.07,64.15,71135.0,64.17,64.24,64.07,64.15,71135.0
2021-11-01 14:10:00,64.19,64.63,64.18,64.54,136580.0,64.19,64.63,64.18,64.54,136580.0
2021-11-01 14:20:00,64.51,64.57,64.41,64.46,71820.0,64.51,64.57,64.41,64.46,71820.0
2021-11-01 14:30:00,64.46,64.51,64.37,64.45,70385.0,64.46,64.51,64.37,64.45,70385.0
2021-11-01 14:40:00,64.41,64.44,64.27,64.39,71840.0,64.41,64.44,64.27,64.39,71840.0
2021-11-01 14:50:00,64.41,64.45,64.3,64.4,67365.0,64.41,64.45,64.3,64.4,67365.0
2021-11-01 15:00:00,64.34,64.61,64.34,64.59,41080.0,64.34,64.61,64.34,64.59,41080.0
2021-11-01 15:10:00,64.63,64.69,64.56,64.62,101990.0,64.63,64.69,64.56,64.62,101990.0
2021-11-01 15:20:00,64.62,64.77,64.59,64.75,65700.0,64.62,64.77,64.59,64.75,65700.0
2021-11-01 15:30:00,64.73,64.86,64.62,64.78,98090.0,64.73,64.86,64.62,64.78,98090.0
2021-11-01 15:40:00,64.77,64.89,64.73,64.84,79655.0,64.77,64.89,64.73,64.84,79655.0
2021-11-01 15:50:00,64.86,64.88,64.78,64.85,245840.0,64.86,64.88,64.78,64.85,245840.0
2021-11-02 09:30:00,65.0,66.4,64.94,66.4,162800.0,65.0,66.4,64.94,66.4,162800.0
2021-11-02 09:40:00,66.36,66.36,65.56,65.88,49195.0,66.36,66.36,65.56,65.88,49195.0
2021-11-02 09:50:00,65.84,66.13,65.72,66.07,47335.0,65.84,66.13,65.72,66.07,47335.0
2021-11-02 10:00:00,66.16,66.26,65.78,65.81,38280.0,66.16,66.26,65.78,65.81,38280.0
2021-11-02 10:10:00,65.81,65.91,65.36,65.67,49800.0,65.81,65.91,65.36,65.67,49800.0
2021-11-02 10:20:00,65.65,65.86,65.52,65.86,40950.0,65.65,65.86,65.52,65.86,40950.0
2021-11-02 10:30:00,65.86,66.35,65.85,66.28,108415.0,65.86,66.35,65.85,66.28,108415.0
2021-11-02 10:40:00,66.27,66.29,65.84,65.89,39710.0,66.27,66.29,65.84,65.89,39710.0
2021-11-02 10:50:00,65.81,65.89,65.71,65.78,41450.0,65.81,65.89,65.71,65.78,41450.0
2021-11-02 11:00:00,65.75,65.8,65.49,65.49,34890.0,65.75,65.8,65.49,65.49,34890.0
2021-11-02 11:10:00,65.46,65.54,65.35,65.42,35770.0,65.46,65.54,65.35,65.42,35770.0
2021-11-02 11:20:00,65.55,65.55,65.35,65.4,22730.0,65.55,65.55,65.35,65.4,22730.0
2021-11-02 11:30:00,65.4,65.62,65.37,65.61,23905.0,65.4,65.62,65.37,65.61,23905.0
2021-11-02 11:40:00,65.57,65.63,65.48,65.54,30490.0,65.57,65.63,65.48,65.54,30490.0
2021-11-02 11:50:00,65.51,65.59,65.45,65.59,49545.0,65.51,65.59,65.45,65.59,49545.0
2021-11-02 12:00:00,65.64,65.75,65.63,65.64,35630.0,65.64,65.75,65.63,65.64,35630.0
2021-11-02 12:10:00,65.66,65.69,65.56,65.64,63750.0,65.66,65.69,65.56,65.64,63750.0
2021-11-02 12:20:00,65.61,65.99,65.61,65.89,33875.0,65.61,65.99,65.61,65.89,33875.0
2021-11-02 12:30:00,65.86,65.86,65.64,65.68,28110.0,65.86,65.86,65.64,65.68,28110.0
2021-11-02 12:40:00,65.63,65.7,65.51,65.54,58500.0,65.63,65.7,65.51,65.54,58500.0
2021-11-02 12:50:00,65.55,65.62,65.32,65.36,46275.0,65.55,65.62,65.32,65.36,46275.0
2021-11-02 13:00:00,65.38,65.38,64.99,65.16,76260.0,65.38,65.38,64.99,65.16,76260.0
2021-11-02 13:10:00,65.26,65.38,65.12,65.23,38245.0,65.26,65.38,65.12,65.23,38245.0
2021-11-02 13:20:00,65.26,65.3,65.16,65.21,29140.0,65.26,65.3,65.16,65.21,29140.0
2021-11-02 13:30:00,65.15,65.33,65.1,65.28,32460.0,65.15,65.33,65.1,65.28,32460.0
2021-11-02 13:40:00,65.27,65.46,65.25,65.39,32495.0,65.27,65.46,65.25,65.39,32495.0
2021-11-02 13:50:00,65.38,65.51,65.38,65.47,37065.0,65.38,65.51,65.38,65.47,37065.0
2021-11-02 14:00:00,65.5,65.5,65.31,65.31,27620.0,65.5,65.5,65.31,65.31,27620.0
2021-11-02 14:10:00,65.31,65.39,65.21,65.29,17225.0,65.31,65.39,65.21,65.29,17225.0
2021-11-02 14:20:00,65.26,65.27,65.2,65.25,31335.0,65.26,65.27,65.2,65.25,31335.0
2021-11-02 14:30:00,65.22,65.3,65.15,65.28,28370.0,65.22,65.3,65.15,65.28,28370.0
2021-11-02 14:40:00,65.28,65.32,65.2,65.32,25225.0,65.28,65.32,65.2,65.32,25225.0
2021-11-02 14:50:00,65.35,65.39,65.28,65.39,44910.0,65.35,65.39,65.28,65.39,44910.0
2021-11-02 15:00:00,65.4,65.41,65.33,65.35,20000.0,65.4,65.41,65.33,65.35,20000.0
2021-11-02 15:10:00,65.35,65.37,65.19,65.21,31675.0,65.35,65.37,65.19,65.21,31675.0
2021-11-02 15:20:00,65.19,65.34,65.17,65.34,24565.0,65.19,65.34,65.17,65.34,24565.0
2021-11-02 15:30:00,65.33,65.5,65.28,65.5,41180.0,65.33,65.5,65.28,65.5,41180.0
2021-11-02 15:40:00,65.48,65.66,65.43,65.66,77680.0,65.48,65.66,65.43,65.66,77680.0
2021-11-02 15:50:00,65.68,65.74,65.52,65.69,193760.0,65.68,65.74,65.52,65.69,193760.0
2021-11-03 09:30:00,66.01,66.02,64.9,64.91,92920.0,66.01,66.02,64.9,64.91,92920.0
2021-11-03 09:40:00,64.84,65.13,64.73,64.73,39515.0,64.84,65.13,64.73,64.73,39515.0
2021-11-03 09:50:00,64.7,64.98,64.62,64.66,35865.0,64.7,64.98,64.62,64.66,35865.0
2021-11-03 10:00:00,64.63,64.82,64.44,64.69,61855.0,64.63,64.82,64.44,64.69,61855.0
2021-11-03 10:10:00,64.61,64.98,64.61,64.86,58630.0,64.61,64.98,64.61,64.86,58630.0
2021-11-03 10:20:00,64.9,65.2,64.84,65.19,43930.0,64.9,65.2,64.84,65.19,43930.0
2021-11-03 10:30:00,65.17,65.36,65.09,65.15,59105.0,65.17,65.36,65.09,65.15,59105.0
2021-11-03 10:40:00,65.18,65.46,65.12,65.33,73335.0,65.18,65.46,65.12,65.33,73335.0
2021-11-03 10:50:00,65.37,65.53,65.32,65.35,82030.0,65.37,65.53,65.32,65.35,82030.0
2021-11-03 11:00:00,65.41,65.48,65.3,65.47,52090.0,65.41,65.48,65.3,65.47,52090.0
2021-11-03 11:10:00,65.5,65.51,65.21,65.22,14000.0,65.5,65.51,65.21,65.22,14000.0
2021-11-03 11:20:00,65.25,65.4,65.24,65.3,29795.0,65.25,65.4,65.24,65.3,29795.0
2021-11-03 11:30:00,65.25,65.34,65.16,65.34,17480.0,65.25,65.34,65.16,65.34,17480.0
2021-11-03 11:40:00,65.33,65.51,65.28,65.51,32385.0,65.33,65.51,65.28,65.51,32385.0
2021-11-03 11:50:00,65.48,65.6,65.35,65.51,42900.0,65.48,65.6,65.35,65.51,42900.0
2021-11-03 12:00:00,65.49,65.51,65.42,65.48,14910.0,65.49,65.51,65.42,65.48,14910.0
2021-11-03 12:10:00,65.43,65.55,65.42,65.55,19135.0,65.43,65.55,65.42,65.55,19135.0
2021-11-03 12:20:00,65.55,65.55,65.43,65.44,18705.0,65.55,65.55,65.43,65.44,18705.0
2021-11-03 12:30:00,65.46,65.5,65.37,65.49,19065.0,65.46,65.5,65.37,65.49,19065.0
2021-11-03 12:40:00,65.56,65.62,65.5,65.52,14000.0,65.56,65.62,65.5,65.52,14000.0
2021-11-03 12:50:00,65.52,65.75,65.52,65.67,29530.0,65.52,65.75,65.52,65.67,29530.0
2021-11-03 13:00:00,65.63,65.74,65.61,65.61,23220.0,65.63,65.74,65.61,65.61,23220.0
2021-11-03 13:10:00,65.65,65.76,65.56,65.75,26715.0,65.65,65.76,65.56,65.75,26715.0
2021-11-03 13:20:00,65.75,65.75,65.62,65.64,14150.0,65.75,65.75,65.62,65.64,14150.0
2021-11-03 13:30:00,65.61,65.7,65.45,65.46,26985.0,65.61,65.7,65.45,65.46,26985.0
2021-11-03 13:40:00,65.46,65.54,65.4,65.48,32825.0,65.46,65.54,65.4,65.48,32825.0
2021-11-03 13:50:00,65.46,65.64,65.41,65.64,29940.0,65.46,65.64,65.41,65.64,29940.0
2021-11-03 14:00:00,65.6,65.94,65.6,65.7,34820.0,65.6,65.94,65.6,65.7,34820.0
2021-11-03 14:10:00,65.7,65.77,65.6,65.75,26110.0,65.7,65.77,65.6,65.75,26110.0
2021-11-03 14:20:00,65.7,65.78,65.67,65.76,14825.0,65.7,65.78,65.67,65.76,14825.0
2021-11-03 14:30:00,65.72,65.93,65.69,65.88,25030.0,65.72,65.93,65.69,65.88,25030.0
2021-11-03 14:40:00,65.91,66.27,65.88,66.27,32190.0,65.91,66.27,65.88,66.27,32190.0
2021-11-03 14:50:00,66.25,66.39,66.2,66.36,48065.0,66.25,66.39,66.2,66.36,48065.0
2021-11-03 15:00:00,66.36,66.44,66.32,66.39,46875.0,66.36,66.44,66.32,66.39,46875.0
2021-11-03 15:10:00,66.4,66.47,66.33,66.42,37725.0,66.4,66.47,66.33,66.42,37725.0
2021-11-03 15:20:00,66.4,66.45,66.28,66.31,47720.0,66.4,66.45,66.28,66.31,47720.0
2021-11-03 15:30:00,66.26,66.32,65.98,66.07,55170.0,66.26,66.32,65.98,66.07,55170.0
2021-11-03 15:40:00,66.1,66.19,66.06,66.19,56615.0,66.1,66.19,66.06,66.19,56615.0
2021-11-03 15:50:00,66.19,66.23,65.95,65.98,225470.0,66.19,66.23,65.95,65.98,225470.0
2021-11-04 09:30:00,65.72,66.58,65.72,66.58,146990.0,65.72,66.58,65.72,66.58,146990.0
2021-11-04 09:40:00,66.51,66.55,66.05,66.34,58810.0,66.51,66.55,66.05,66.34,58810.0
2021-11-04 09:50:00,66.33,66.56,66.26,66.39,95265.0,66.33,66.56,66.26,66.39,95265.0
2021-11-04 10:00:00,66.35,66.79,66.26,66.69,62085.0,66.35,66.79,66.26,66.69,62085.0
2021-11-04 10:10:00,66.73,66.97,66.63,66.91,68375.0,66.73,66.97,66.63,66.91,68375.0
2021-11-04 10:20:00,66.96,67.31,66.87,67.27,74275.0,66.96,67.31,66.87,67.27,74275.0
2021-11-04 10:30:00,67.29,67.37,67.11,67.34,58575.0,67.29,67.37,67.11,67.34,58575.0
2021-11-04 10:40:00,67.29,67.4,67.25,67.36,95795.0,67.29,67.4,67.25,67.36,95795.0
2021-11-04 10:50:00,67.37,67.37,66.93,66.96,94960.0,67.37,67.37,66.93,66.96,94960.0
2021-11-04 11:00:00,66.92,67.13,66.8,67.07,50295.0,66.92,67.13,66.8,67.07,50295.0
2021-11-04 11:10:00,67.15,67.41,67.14,67.16,57805.0,67.15,67.41,67.14,67.16,57805.0
2021-11-04 11:20:00,67.14,67.14,66.81,66.83,39835.0,67.14,67.14,66.81,66.83,39835.0
2021-11-04 11:30:00,66.82,67.09,66.81,67.06,27935.0,66.82,67.09,66.81,67.06,27935.0
2021-11-04 11:40:00,67.05,67.06,66.95,67.03,21585.0,67.05,67.06,66.95,67.03,21585.0
2021-11-04 11:50:00,67.0,67.43,67.0,67.43,80455.0,67.0,67.43,67.0,67.43,80455.0
2021-11-04 12:00:00,67.4,67.58,67.4,67.56,42550.0,67.4,67.58,67.4,67.56,42550.0
2021-11-04 12:10:00,67.54,67.65,67.41,67.57,96690.0,67.54,67.65,67.41,67.57,96690.0
2021-11-04 12:20:00,67.6,67.6,67.25,67.32,104170.0,67.6,67.6,67.25,67.32,104170.0
2021-11-04 12:30:00,67.28,67.37,67.1,67.14,61415.0,67.28,67.37,67.1,67.14,61415.0
2021-11-04 12:40:00,67.16,67.17,66.62,66.65,69805.0,67.16,67.17,66.62,66.65,69805.0
2021-11-04 12:50:00,66.6,66.71,66.6,66.64,139275.0,66.6,66.71,66.6,66.64,139275.0
2021-11-04 13:00:00,66.66,66.76,66.6,66.68,52450.0,66.66,66.76,66.6,66.68,52450.0
2021-11-04 13:10:00,66.67,66.95,66.61,66.83,41065.0,66.67,66.95,66.61,66.83,41065.0
2021-11-04 13:20:00,66.89,66.89,66.65,66.77,52220.0,66.89,66.89,66.65,66.77,52220.0
2021-11-04 13:30:00,66.81,66.96,66.75,66.96,88885.0,66.81,66.96,66.75,66.96,88885.0
2021-11-04 13:40:00,66.97,66.97,66.86,66.86,34550.0,66.97,66.97,66.86,66.86,34550.0
2021-11-04 13:50:00,66.86,67.24,66.86,67.12,88715.0,66.86,67.24,66.86,67.12,88715.0
2021-11-04 14:00:00,67.13,67.17,66.89,67.02,37395.0,67.13,67.17,66.89,67.02,37395.0
2021-11-04 14:10:00,67.02,67.13,67.02,67.11,24780.0,67.02,67.13,67.02,67.11,24780.0
2021-11-04 14:20:00,67.11,67.16,67.09,67.15,40270.0,67.11,67.16,67.09,67.15,40270.0
2021-11-04 14:30:00,67.16,67.17,67.01,67.03,42975.0,67.16,67.17,67.01,67.03,42975.0
2021-11-04 14:40:00,67.02,67.07,67.02,67.04,31670.0,67.02,67.07,67.02,67.04,31670.0
2021-11-04 14:50:00,67.07,67.22,67.03,67.13,47840.0,67.07,67.22,67.03,67.13,47840.0
2021-11-04 15:00:00,67.09,67.28,67.09,67.28,57390.0,67.09,67.28,67.09,67.28,57390.0
2021-11-04 15:10:00,67.29,67.4,67.24,67.28,86310.0,67.29,67.4,67.24,67.28,86310.0
2021-11-04 15:20:00,67.28,67.71,67.28,67.53,159280.0,67.28,67.71,67.28,67.53,159280.0
2021-11-04 15:30:00,67.53,67.54,67.33,67.34,115030.0,67.53,67.54,67.33,67.34,115030.0
2021-11-04 15:40:00,67.34,67.64,67.28,67.58,130245.0,67.34,67.64,67.28,67.58,130245.0
2021-11-04 15:50:00,67.61,67.68,67.48,67.68,440555.0,67.61,67.68,67.48,67.68,440555.0
2021-11-05 09:30:00,69.85,69.85,65.5,68.11,1021020.0,69.85,69.85,65.5,68.11,1021020.0
2021-11-05 09:40:00,68.2,68.63,67.19,67.31,333975.0,68.2,68.63,67.19,67.31,333975.0
2021-11-05 09:50:00,67.31,68.36,67.03,68.36,148640.0,67.31,68.36,67.03,68.36,148640.0
2021-11-05 10:00:00,68.46,68.84,68.08,68.49,107470.0,68.46,68.84,68.08,68.49,107470.0
2021-11-05 10:10:00,68.35,68.79,67.83,68.5,110845.0,68.35,68.79,67.83,68.5,110845.0
2021-11-05 10:20:00,68.42,68.6,67.86,67.97,61670.0,68.42,68.6,67.86,67.97,61670.0
2021-11-05 10:30:00,67.97,68.25,67.7,68.0,70935.0,67.97,68.25,67.7,68.0,70935.0
2021-11-05 10:40:00,68.02,68.05,67.72,67.75,44100.0,68.02,68.05,67.72,67.75,44100.0
2021-11-05 10:50:00,67.79,67.92,66.7,66.73,412485.0,67.79,67.92,66.7,66.73,412485.0
2021-11-05 11:00:00,66.82,67.32,66.74,67.17,63570.0,66.82,67.32,66.74,67.17,63570.0
2021-11-05 11:10:00,67.23,67.23,66.79,66.79,79635.0,67.23,67.23,66.79,66.79,79635.0
2021-11-05 11:20:00,66.76,66.88,66.6,66.76,60275.0,66.76,66.88,66.6,66.76,60275.0
2021-11-05 11:30:00,66.65,66.96,66.63,66.96,68985.0,66.65,66.96,66.63,66.96,68985.0
2021-11-05 11:40:00,66.96,66.99,66.64,66.85,56105.0,66.96,66.99,66.64,66.85,56105.0
2021-11-05 11:50:00,66.91,66.92,66.74,66.82,42450.0,66.91,66.92,66.74,66.82,42450.0
2021-11-05 12:00:00,66.84,66.84,66.56,66.62,50465.0,66.84,66.84,66.56,66.62,50465.0
2021-11-05 12:10:00,66.58,67.14,66.58,67.14,37795.0,66.58,67.14,66.58,67.14,37795.0
2021-11-05 12:20:00,67.16,67.26,66.89,67.02,36805.0,67.16,67.26,66.89,67.02,36805.0
2021-11-05 12:30:00,67.01,67.04,66.8,66.84,235235.0,67.01,67.04,66.8,66.84,235235.0
2021-11-05 12:40:00,66.85,66.93,66.74,66.91,35630.0,66.85,66.93,66.74,66.91,35630.0
2021-11-05 12:50:00,66.87,67.46,66.83,67.29,265435.0,66.87,67.46,66.83,67.29,265435.0
2021-11-05 13:00:00,67.37,67.4,67.02,67.11,40380.0,67.37,67.4,67.02,67.11,40380.0
2021-11-05 13:10:00,67.12,67.17,67.07,67.13,29980.0,67.12,67.17,67.07,67.13,29980.0
2021-11-05 13:20:00,67.12,67.17,66.4,66.43,85195.0,67.12,67.17,66.4,66.43,85195.0
2021-11-05 13:30:00,66.46,66.71,66.4,66.7,38870.0,66.46,66.71,66.4,66.7,38870.0
2021-11-05 13:40:00,66.69,66.85,66.54,66.85,51755.0,66.69,66.85,66.54,66.85,51755.0
2021-11-05 13:50:00,66.8,67.2,66.8,67.11,108635.0,66.8,67.2,66.8,67.11,108635.0
2021-11-05 14:00:00,67.1,67.23,67.08,67.13,61750.0,67.1,67.23,67.08,67.13,61750.0
2021-11-05 14:10:00,67.13,67.35,67.05,67.3,68210.0,67.13,67.35,67.05,67.3,68210.0
2021-11-05 14:20:00,67.31,67.32,67.13,67.21,77345.0,67.31,67.32,67.13,67.21,77345.0
2021-11-05 14:30:00,67.2,67.26,67.07,67.07,59115.0,67.2,67.26,67.07,67.07,59115.0
2021-11-05 14:40:00,67.1,67.37,67.08,67.15,43075.0,67.1,67.37,67.08,67.15,43075.0
2021-11-05 14:50:00,67.14,67.3,67.1,67.3,40000.0,67.14,67.3,67.1,67.3,40000.0
2021-11-05 15:00:00,67.3,67.43,67.1,67.4,53610.0,67.3,67.43,67.1,67.4,53610.0
2021-11-05 15:10:00,67.46,67.92,67.46,67.92,77790.0,67.46,67.92,67.46,67.92,77790.0
2021-11-05 15:20:00,67.92,68.0,67.61,67.81,79595.0,67.92,68.0,67.61,67.81,79595.0
2021-11-05 15:30:00,67.74,68.16,67.74,68.14,82030.0,67.74,68.16,67.74,68.14,82030.0
2021-11-05 15:40:00,68.14,68.2,67.98,68.01,134400.0,68.14,68.2,67.98,68.01,134400.0
2021-11-05 15:50:00,68.06,68.35,67.99,68.31,452305.0,68.06,68.35,67.99,68.31,452305.0
2021-11-08 09:30:00,68.96,69.13,68.27,68.7,236805.0,68.96,69.13,68.27,68.7,236805.0
2021-11-08 09:40:00,68.8,69.06,68.48,68.58,111095.0,68.8,69.06,68.48,68.58,111095.0
2021-11-08 09:50:00,68.57,68.86,68.57,68.59,45665.0,68.57,68.86,68.57,68.59,45665.0
2021-11-08 10:00:00,68.57,68.96,68.49,68.83,63920.0,68.57,68.96,68.49,68.83,63920.0
2021-11-08 10:10:00,68.83,69.2,68.8,69.0,133165.0,68.83,69.2,68.8,69.0,133165.0
2021-11-08 10:20:00,69.16,69.41,69.13,69.19,69515.0,69.16,69.41,69.13,69.19,69515.0
2021-11-08 10:30:00,69.23,69.35,68.83,68.93,57235.0,69.23,69.35,68.83,68.93,57235.0
2021-11-08 10:40:00,68.93,69.4,68.79,69.22,127890.0,68.93,69.4,68.79,69.22,127890.0
2021-11-08 10:50:00,69.22,69.57,69.15,69.56,94655.0,69.22,69.57,69.15,69.56,94655.0
2021-11-08 11:00:00,69.53,69.77,69.52,69.72,116465.0,69.53,69.77,69.52,69.72,116465.0
2021-11-08 11:10:00,69.68,70.05,69.49,70.05,116130.0,69.68,70.05,69.49,70.05,116130.0
2021-11-08 11:20:00,70.13,70.18,69.91,70.07,64640.0,70.13,70.18,69.91,70.07,64640.0
2021-11-08 11:30:00,70.08,70.11,69.8,69.82,39355.0,70.08,70.11,69.8,69.82,39355.0
2021-11-08 11:40:00,69.83,70.02,69.79,69.93,33305.0,69.83,70.02,69.79,69.93,33305.0
2021-11-08 11:50:00,69.93,70.16,69.93,70.14,35875.0,69.93,70.16,69.93,70.14,35875.0
2021-11-08 12:00:00,70.15,70.28,70.1,70.21,45995.0,70.15,70.28,70.1,70.21,45995.0
2021-11-08 12:10:00,70.13,70.18,70.04,70.16,34665.0,70.13,70.18,70.04,70.16,34665.0
2021-11-08 12:20:00,70.16,70.26,70.12,70.25,42410.0,70.16,70.26,70.12,70.25,42410.0
2021-11-08 12:30:00,70.22,70.46,70.22,70.38,60340.0,70.22,70.46,70.22,70.38,60340.0
2021-11-08 12:40:00,70.36,70.62,70.36,70.5,43615.0,70.36,70.62,70.36,70.5,43615.0
2021-11-08 12:50:00,70.44,70.72,70.4,70.71,48435.0,70.44,70.72,70.4,70.71,48435.0
2021-11-08 13:00:00,70.69,70.78,70.6,70.76,58900.0,70.69,70.78,70.6,70.76,58900.0
2021-11-08 13:10:00,70.73,70.86,70.69,70.84,43325.0,70.73,70.86,70.69,70.84,43325.0
2021-11-08 13:20:00,70.85,70.94,70.64,70.74,69040.0,70.85,70.94,70.64,70.74,69040.0
2021-11-08 13:30:00,70.76,70.88,70.73,70.87,52575.0,70.76,70.88,70.73,70.87,52575.0
2021-11-08 13:40:00,70.86,70.96,70.72,70.95,48735.0,70.86,70.96,70.72,70.95,48735.0
2021-11-08 13:50:00,70.95,71.03,70.84,70.87,63850.0,70.95,71.03,70.84,70.87,63850.0
2021-11-08 14:00:00,70.89,71.02,70.86,70.86,62390.0,70.89,71.02,70.86,70.86,62390.0
2021-11-08 14:10:00,70.86,70.86,70.56,70.66,57650.0,70.86,70.86,70.56,70.66,57650.0
2021-11-08 14:20:00,70.63,70.64,70.52,70.61,35740.0,70.63,70.64,70.52,70.61,35740.0
2021-11-08 14:30:00,70.64,70.82,70.63,70.7,50190.0,70.64,70.82,70.63,70.7,50190.0
2021-11-08 14:40:00,70.71,70.77,70.61,70.66,44350.0,70.71,70.77,70.61,70.66,44350.0
2021-11-08 14:50:00,70.63,70.97,70.63,70.92,91045.0,70.63,70.97,70.63,70.92,91045.0
2021-11-08 15:00:00,70.94,71.07,70.88,71.01,150070.0,70.94,71.07,70.88,71.01,150070.0
2021-11-08 15:10:00,70.98,70.98,70.69,70.73,48345.0,70.98,70.98,70.69,70.73,48345.0
2021-11-08 15:20:00,70.73,70.75,70.42,70.53,64105.0,70.73,70.75,70.42,70.53,64105.0
2021-11-08 15:30:00,70.55,70.65,70.26,70.26,101905.0,70.55,70.65,70.26,70.26,101905.0
2021-11-08 15:40:00,70.26,70.27,70.08,70.16,119875.0,70.26,70.27,70.08,70.16,119875.0
2021-11-08 15:50:00,70.22,70.41,70.18,70.24,300465.0,70.22,70.41,70.18,70.24,300465.0
2021-11-09 09:30:00,70.39,70.83,69.7,69.78,307710.0,70.39,70.83,69.7,69.78,307710.0
2021-11-09 09:40:00,69.86,70.28,69.53,69.57,123690.0,69.86,70.28,69.53,69.57,123690.0
2021-11-09 09:50:00,69.6,69.77,69.12,69.13,99380.0,69.6,69.77,69.12,69.13,99380.0
2021-11-09 10:00:00,69.23,69.31,68.82,69.05,111495.0,69.23,69.31,68.82,69.05,111495.0
2021-11-09 10:10:00,68.86,69.36,68.86,69.19,85515.0,68.86,69.36,68.86,69.19,85515.0
2021-11-09 10:20:00,69.14,69.22,68.8,68.8,119855.0,69.14,69.22,68.8,68.8,119855.0
2021-11-09 10:30:00,68.83,69.18,68.82,69.18,51985.0,68.83,69.18,68.82,69.18,51985.0
2021-11-09 10:40:00,69.18,69.41,69.07,69.41,83995.0,69.18,69.41,69.07,69.41,83995.0
2021-11-09 10:50:00,69.38,69.44,68.66,68.72,91105.0,69.38,69.44,68.66,68.72,91105.0
2021-11-09 11:00:00,68.73,69.11,68.73,69.04,47765.0,68.73,69.11,68.73,69.04,47765.0
2021-11-09 11:10:00,69.03,69.32,68.91,69.29,55070.0,69.03,69.32,68.91,69.29,55070.0
2021-11-09 11:20:00,69.32,69.47,69.23,69.23,63580.0,69.32,69.47,69.23,69.23,63580.0
2021-11-09 11:30:00,69.28,69.31,69.03,69.03,67065.0,69.28,69.31,69.03,69.03,67065.0
2021-11-09 11:40:00,69.06,69.56,68.96,69.4,68540.0,69.06,69.56,68.96,69.4,68540.0
2021-11-09 11:50:00,69.49,69.66,69.46,69.58,44765.0,69.49,69.66,69.46,69.58,44765.0
2021-11-09 12:00:00,69.61,69.61,69.19,69.33,36605.0,69.61,69.61,69.19,69.33,36605.0
2021-11-09 12:10:00,69.36,69.66,69.36,69.49,35745.0,69.36,69.66,69.36,69.49,35745.0
2021-11-09 12:20:00,69.52,69.73,69.5,69.54,44335.0,69.52,69.73,69.5,69.54,44335.0
2021-11-09 12:30:00,69.56,69.64,69.42,69.43,33690.0,69.56,69.64,69.42,69.43,33690.0
2021-11-09 12:40:00,69.48,69.77,69.43,69.7,31240.0,69.48,69.77,69.43,69.7,31240.0
2021-11-09 12:50:00,69.76,69.8,69.6,69.67,33490.0,69.76,69.8,69.6,69.67,33490.0
2021-11-09 13:00:00,69.7,69.71,69.47,69.63,50460.0,69.7,69.71,69.47,69.63,50460.0
2021-11-09 13:10:00,69.63,69.64,69.41,69.48,30710.0,69.63,69.64,69.41,69.48,30710.0
2021-11-09 13:20:00,69.48,69.63,69.35,69.35,42755.0,69.48,69.63,69.35,69.35,42755.0
2021-11-09 13:30:00,69.33,69.55,69.33,69.45,22280.0,69.33,69.55,69.33,69.45,22280.0
2021-11-09 13:40:00,69.49,69.49,69.3,69.3,28200.0,69.49,69.49,69.3,69.3,28200.0
2021-11-09 13:50:00,69.3,69.32,69.2,69.27,23535.0,69.3,69.32,69.2,69.27,23535.0
2021-11-09 14:00:00,69.25,69.46,69.25,69.39,31110.0,69.25,69.46,69.25,69.39,31110.0
2021-11-09 14:10:00,69.41,69.43,69.33,69.42,23285.0,69.41,69.43,69.33,69.42,23285.0
2021-11-09 14:20:00,69.42,69.55,69.36,69.39,33665.0,69.42,69.55,69.36,69.39,33665.0
2021-11-09 14:30:00,69.41,69.46,69.36,69.41,39175.0,69.41,69.46,69.36,69.41,39175.0
2021-11-09 14:40:00,69.42,69.48,69.37,69.45,21330.0,69.42,69.48,69.37,69.45,21330.0
2021-11-09 14:50:00,69.43,69.5,69.42,69.49,33130.0,69.43,69.5,69.42,69.49,33130.0
2021-11-09 15:00:00,69.48,69.76,69.44,69.72,146690.0,69.48,69.76,69.44,69.72,146690.0
2021-11-09 15:10:00,69.76,69.76,69.56,69.62,32730.0,69.76,69.76,69.56,69.62,32730.0
2021-11-09 15:20:00,69.62,69.76,69.61,69.75,30325.0,69.62,69.76,69.61,69.75,30325.0
2021-11-09 15:30:00,69.75,69.79,69.49,69.58,74420.0,69.75,69.79,69.49,69.58,74420.0
2021-11-09 15:40:00,69.6,69.67,69.43,69.67,133760.0,69.6,69.67,69.43,69.67,133760.0
2021-11-09 15:50:00,69.67,69.84,69.56,69.81,226575.0,69.67,69.84,69.56,69.81,226575.0
2021-11-10 09:30:00,69.2,69.2,67.11,67.61,486205.0,69.2,69.2,67.11,67.61,486205.0
2021-11-10 09:40:00,67.53,67.94,67.3,67.75,114165.0,67.53,67.94,67.3,67.75,114165.0
2021-11-10 09:50:00,67.74,67.74,67.27,67.37,140235.0,67.74,67.74,67.27,67.37,140235.0
2021-11-10 10:00:00,67.43,67.91,67.39,67.83,68035.0,67.43,67.91,67.39,67.83,68035.0
2021-11-10 10:10:00,67.79,67.95,67.52,67.66,74965.0,67.79,67.95,67.52,67.66,74965.0
2021-11-10 10:20:00,67.74,67.76,66.88,66.96,84490.0,67.74,67.76,66.88,66.96,84490.0
2021-11-10 10:30:00,66.88,67.33,66.82,66.89,97455.0,66.88,67.33,66.82,66.89,97455.0
2021-11-10 10:40:00,66.89,67.41,66.81,67.41,58520.0,66.89,67.41,66.81,67.41,58520.0
2021-11-10 10:50:00,67.35,67.6,67.29,67.29,42945.0,67.35,67.6,67.29,67.29,42945.0
2021-11-10 11:00:00,67.28,67.44,67.27,67.3,54365.0,67.28,67.44,67.27,67.3,54365.0
2021-11-10 11:10:00,67.31,67.43,67.22,67.43,40065.0,67.31,67.43,67.22,67.43,40065.0
2021-11-10 11:20:00,67.48,67.67,67.45,67.51,41420.0,67.48,67.67,67.45,67.51,41420.0
2021-11-10 11:30:00,67.5,67.56,67.0,67.02,49600.0,67.5,67.56,67.0,67.02,49600.0
2021-11-10 11:40:00,67.08,67.13,66.87,66.97,42990.0,67.08,67.13,66.87,66.97,42990.0
2021-11-10 11:50:00,66.96,67.18,66.88,67.09,63400.0,66.96,67.18,66.88,67.09,63400.0
2021-11-10 12:00:00,67.09,67.38,67.08,67.38,32325.0,67.09,67.38,67.08,67.38,32325.0
2021-11-10 12:10:00,67.41,67.44,67.3,67.34,26900.0,67.41,67.44,67.3,67.34,26900.0
2021-11-10 12:20:00,67.33,67.33,67.08,67.15,32830.0,67.33,67.33,67.08,67.15,32830.0
2021-11-10 12:30:00,67.15,67.27,67.13,67.27,16405.0,67.15,67.27,67.13,67.27,16405.0
2021-11-10 12:40:00,67.25,67.43,67.25,67.38,30025.0,67.25,67.43,67.25,67.38,30025.0
2021-11-10 12:50:00,67.42,67.6,67.42,67.52,30930.0,67.42,67.6,67.42,67.52,30930.0
2021-11-10 13:00:00,67.52,67.53,67.09,67.35,33285.0,67.52,67.53,67.09,67.35,33285.0
2021-11-10 13:10:00,67.31,67.34,66.98,67.1,59070.0,67.31,67.34,66.98,67.1,59070.0
2021-11-10 13:20:00,67.07,67.11,66.9,67.01,48645.0,67.07,67.11,66.9,67.01,48645.0
2021-11-10 13:30:00,66.94,67.14,66.94,67.03,14770.0,66.94,67.14,66.94,67.03,14770.0
2021-11-10 13:40:00,67.03,67.07,66.9,66.91,32750.0,67.03,67.07,66.9,66.91,32750.0
2021-11-10 13:50:00,66.88,66.92,66.43,66.65,47880.0,66.88,66.92,66.43,66.65,47880.0
2021-11-10 14:00:00,66.62,66.7,66.46,66.57,38155.0,66.62,66.7,66.46,66.57,38155.0
2021-11-10 14:10:00,66.57,66.59,66.24,66.27,80150.0,66.57,66.59,66.24,66.27,80150.0
2021-11-10 14:20:00,66.22,66.41,66.04,66.07,59910.0,66.22,66.41,66.04,66.07,59910.0
2021-11-10 14:30:00,66.07,66.23,66.02,66.07,83550.0,66.07,66.23,66.02,66.07,83550.0
2021-11-10 14:40:00,66.1,66.31,65.88,66.27,152910.0,66.1,66.31,65.88,66.27,152910.0
2021-11-10 14:50:00,66.28,66.51,66.18,66.3,49405.0,66.28,66.51,66.18,66.3,49405.0
2021-11-10 15:00:00,66.19,66.41,66.04,66.39,59910.0,66.19,66.41,66.04,66.39,59910.0
2021-11-10 15:10:00,66.34,66.54,66.27,66.5,64260.0,66.34,66.54,66.27,66.5,64260.0
2021-11-10 15:20:00,66.53,66.56,66.34,66.4,65620.0,66.53,66.56,66.34,66.4,65620.0
2021-11-10 15:30:00,66.4,66.48,66.35,66.35,46810.0,66.4,66.48,66.35,66.35,46810.0
2021-11-10 15:40:00,66.37,66.53,66.33,66.4,113880.0,66.37,66.53,66.33,66.4,113880.0
2021-11-10 15:50:00,66.42,66.75,66.42,66.68,220090.0,66.42,66.75,66.42,66.68,220090.0
2021-11-11 09:30:00,67.78,67.8,67.36,67.49,363050.0,67.78,67.8,67.36,67.49,363050.0
2021-11-11 09:40:00,67.51,67.98,67.51,67.79,84330.0,67.51,67.98,67.51,67.79,84330.0
2021-11-11 09:50:00,67.71,67.94,67.64,67.83,50570.0,67.71,67.94,67.64,67.83,50570.0
2021-11-11 10:00:00,67.83,67.83,67.25,67.26,37900.0,67.83,67.83,67.25,67.26,37900.0
2021-11-11 10:10:00,67.32,67.46,67.11,67.46,38585.0,67.32,67.46,67.11,67.46,38585.0
2021-11-11 10:20:00,67.47,67.48,67.28,67.28,23500.0,67.47,67.48,67.28,67.28,23500.0
2021-11-11 10:30:00,67.27,67.38,67.16,67.32,31665.0,67.27,67.38,67.16,67.32,31665.0
2021-11-11 10:40:00,67.33,67.49,67.16,67.46,29175.0,67.33,67.49,67.16,67.46,29175.0
2021-11-11 10:50:00,67.46,67.47,67.3,67.3,24605.0,67.46,67.47,67.3,67.3,24605.0
2021-11-11 11:00:00,67.22,67.22,67.0,67.03,24915.0,67.22,67.22,67.0,67.03,24915.0
2021-11-11 11:10:00,67.03,67.33,66.96,67.29,38755.0,67.03,67.33,66.96,67.29,38755.0
2021-11-11 11:20:00,67.31,67.37,67.0,67.0,175510.0,67.31,67.37,67.0,67.0,175510.0
2021-11-11 11:30:00,67.01,67.21,66.99,67.18,26795.0,67.01,67.21,66.99,67.18,26795.0
2021-11-11 11:40:00,67.14,67.33,67.14,67.27,53420.0,67.14,67.33,67.14,67.27,53420.0
2021-11-11 11:50:00,67.21,67.22,67.0,67.0,19345.0,67.21,67.22,67.0,67.0,19345.0
2021-11-11 12:00:00,67.03,67.05,66.95,66.97,21650.0,67.03,67.05,66.95,66.97,21650.0
2021-11-11 12:10:00,66.98,67.06,66.91,66.97,16670.0,66.98,67.06,66.91,66.97,16670.0
2021-11-11 12:20:00,66.98,67.14,66.95,67.08,8935.0,66.98,67.14,66.95,67.08,8935.0
2021-11-11 12:30:00,67.1,67.19,67.07,67.19,12645.0,67.1,67.19,67.07,67.19,12645.0
2021-11-11 12:40:00,67.13,67.31,67.13,67.19,19770.0,67.13,67.31,67.13,67.19,19770.0
2021-11-11 12:50:00,67.18,67.28,67.11,67.15,14250.0,67.18,67.28,67.11,67.15,14250.0
2021-11-11 13:00:00,67.24,67.28,67.19,67.21,8060.0,67.24,67.28,67.19,67.21,8060.0
2021-11-11 13:10:00,67.17,67.17,67.04,67.04,18125.0,67.17,67.17,67.04,67.04,18125.0
2021-11-11 13:20:00,67.08,67.18,67.08,67.14,17175.0,67.08,67.18,67.08,67.14,17175.0
2021-11-11 13:30:00,67.14,67.19,67.07,67.1,14330.0,67.14,67.19,67.07,67.1,14330.0
2021-11-11 13:40:00,67.08,67.16,67.03,67.16,16380.0,67.08,67.16,67.03,67.16,16380.0
2021-11-11 13:50:00,67.17,67.22,67.17,67.17,6275.0,67.17,67.22,67.17,67.17,6275.0
2021-11-11 14:00:00,67.23,67.41,67.23,67.31,14145.0,67.23,67.41,67.23,67.31,14145.0
2021-11-11 14:10:00,67.36,67.41,67.34,67.35,13095.0,67.36,67.41,67.34,67.35,13095.0
2021-11-11 14:20:00,67.41,67.41,67.3,67.35,10010.0,67.41,67.41,67.3,67.35,10010.0
2021-11-11 14:30:00,67.27,67.38,67.21,67.31,19690.0,67.27,67.38,67.21,67.31,19690.0
2021-11-11 14:40:00,67.3,67.4,67.26,67.27,20355.0,67.3,67.4,67.26,67.27,20355.0
2021-11-11 14:50:00,67.23,67.34,67.22,67.31,13430.0,67.23,67.34,67.22,67.31,13430.0
2021-11-11 15:00:00,67.3,67.3,67.25,67.26,9000.0,67.3,67.3,67.25,67.26,9000.0
2021-11-11 15:10:00,67.26,67.26,67.12,67.13,13330.0,67.26,67.26,67.12,67.13,13330.0
2021-11-11 15:20:00,67.14,67.25,67.12,67.24,26335.0,67.14,67.25,67.12,67.24,26335.0
2021-11-11 15:30:00,67.24,67.26,67.11,67.22,22990.0,67.24,67.26,67.11,67.22,22990.0
2021-11-11 15:40:00,67.24,67.38,67.2,67.27,28460.0,67.24,67.38,67.2,67.27,28460.0
2021-11-11 15:50:00,67.32,67.44,67.29,67.38,205280.0,67.32,67.44,67.29,67.38,205280.0
2021-11-12 09:30:00,67.93,68.36,67.85,68.24,91875.0,67.93,68.36,67.85,68.24,91875.0
2021-11-12 09:40:00,68.12,68.19,67.94,68.0,44640.0,68.12,68.19,67.94,68.0,44640.0
2021-11-12 09:50:00,68.15,68.74,68.11,68.46,70350.0,68.15,68.74,68.11,68.46,70350.0
2021-11-12 10:00:00,68.5,68.74,68.38,68.62,69705.0,68.5,68.74,68.38,68.62,69705.0
2021-11-12 10:10:00,68.58,68.71,68.43,68.71,56645.0,68.58,68.71,68.43,68.71,56645.0
2021-11-12 10:20:00,68.71,68.72,68.5,68.58,36615.0,68.71,68.72,68.5,68.58,36615.0
2021-11-12 10:30:00,68.51,68.53,68.13,68.48,47105.0,68.51,68.53,68.13,68.48,47105.0
2021-11-12 10:40:00,68.41,68.5,68.36,68.46,15000.0,68.41,68.5,68.36,68.46,15000.0
2021-11-12 10:50:00,68.47,68.59,68.37,68.54,22250.0,68.47,68.59,68.37,68.54,22250.0
2021-11-12 11:00:00,68.59,68.65,68.56,68.59,15390.0,68.59,68.65,68.56,68.59,15390.0
2021-11-12 11:10:00,68.61,68.72,68.42,68.72,53910.0,68.61,68.72,68.42,68.72,53910.0
2021-11-12 11:20:00,68.67,68.7,68.53,68.59,19105.0,68.67,68.7,68.53,68.59,19105.0
2021-11-12 11:30:00,68.59,68.71,68.59,68.71,10615.0,68.59,68.71,68.59,68.71,10615.0
2021-11-12 11:40:00,68.66,68.66,68.31,68.31,17675.0,68.66,68.66,68.31,68.31,17675.0
2021-11-12 11:50:00,68.22,68.39,68.22,68.39,27905.0,68.22,68.39,68.22,68.39,27905.0
2021-11-12 12:00:00,68.4,68.47,68.32,68.32,12345.0,68.4,68.47,68.32,68.32,12345.0
2021-11-12 12:10:00,68.34,68.48,68.34,68.37,14055.0,68.34,68.48,68.34,68.37,14055.0
2021-11-12 12:20:00,68.36,68.55,68.34,68.44,28880.0,68.36,68.55,68.34,68.44,28880.0
2021-11-12 12:30:00,68.45,68.72,68.45,68.72,24920.0,68.45,68.72,68.45,68.72,24920.0
2021-11-12 12:40:00,68.72,68.75,68.55,68.55,25325.0,68.72,68.75,68.55,68.55,25325.0
2021-11-12 12:50:00,68.56,68.58,68.51,68.58,17710.0,68.56,68.58,68.51,68.58,17710.0
2021-11-12 13:00:00,68.56,68.58,68.5,68.53,14865.0,68.56,68.58,68.5,68.53,14865.0
2021-11-12 13:10:00,68.54,68.6,68.49,68.59,21375.0,68.54,68.6,68.49,68.59,21375.0
2021-11-12 13:20:00,68.57,68.6,68.52,68.6,15645.0,68.57,68.6,68.52,68.6,15645.0
2021-11-12 13:30:00,68.57,68.71,68.57,68.63,13275.0,68.57,68.71,68.57,68.63,13275.0
2021-11-12 13:40:00,68.6,68.62,68.52,68.61,15015.0,68.6,68.62,68.52,68.61,15015.0
2021-11-12 13:50:00,68.6,68.67,68.54,68.67,14500.0,68.6,68.67,68.54,68.67,14500.0
2021-11-12 14:00:00,68.63,68.66,68.58,68.59,8990.0,68.63,68.66,68.58,68.59,8990.0
2021-11-12 14:10:00,68.58,68.67,68.56,68.63,21975.0,68.58,68.67,68.56,68.63,21975.0
2021-11-12 14:20:00,68.63,68.7,68.61,68.7,10810.0,68.63,68.7,68.61,68.7,10810.0
2021-11-12 14:30:00,68.7,68.7,68.33,68.37,71310.0,68.7,68.7,68.33,68.37,71310.0
2021-11-12 14:40:00,68.36,68.36,68.23,68.26,23590.0,68.36,68.36,68.23,68.26,23590.0
2021-11-12 14:50:00,68.29,68.34,68.28,68.3,10695.0,68.29,68.34,68.28,68.3,10695.0
2021-11-12 15:00:00,68.33,68.35,68.27,68.31,16785.0,68.33,68.35,68.27,68.31,16785.0
2021-11-12 15:10:00,68.33,68.35,68.28,68.33,19390.0,68.33,68.35,68.28,68.33,19390.0
2021-11-12 15:20:00,68.34,68.48,68.34,68.44,15250.0,68.34,68.48,68.34,68.44,15250.0
2021-11-12 15:30:00,68.43,68.5,68.43,68.45,40565.0,68.43,68.5,68.43,68.45,40565.0
2021-11-12 15:40:00,68.47,68.59,68.45,68.52,44780.0,68.47,68.59,68.45,68.52,44780.0
2021-11-12 15:50:00,68.52,68.53,68.4,68.43,149390.0,68.52,68.53,68.4,68.43,149390.0
2021-11-15 09:30:00,68.83,68.95,67.67,67.71,220620.0,68.83,68.95,67.67,67.71,220620.0
2021-11-15 09:40:00,67.77,67.77,66.94,66.94,69870.0,67.77,67.77,66.94,66.94,69870.0
2021-11-15 09:50:00,67.01,67.44,66.75,67.3,65245.0,67.01,67.44,66.75,67.3,65245.0
2021-11-15 10:00:00,67.31,67.31,66.82,66.86,69845.0,67.31,67.31,66.82,66.86,69845.0
2021-11-15 10:10:00,66.85,67.13,66.45,66.61,73550.0,66.85,67.13,66.45,66.61,73550.0
2021-11-15 10:20:00,66.57,66.9,66.36,66.81,73070.0,66.57,66.9,66.36,66.81,73070.0
2021-11-15 10:30:00,66.89,67.28,66.8,67.1,26400.0,66.89,67.28,66.8,67.1,26400.0
2021-11-15 10:40:00,67.05,67.56,67.02,67.5,36140.0,67.05,67.56,67.02,67.5,36140.0
2021-11-15 10:50:00,67.46,67.53,67.41,67.46,22220.0,67.46,67.53,67.41,67.46,22220.0
2021-11-15 11:00:00,67.54,67.63,67.44,67.45,24775.0,67.54,67.63,67.44,67.45,24775.0
2021-11-15 11:10:00,67.48,67.59,67.31,67.33,30520.0,67.48,67.59,67.31,67.33,30520.0
2021-11-15 11:20:00,67.28,67.33,67.06,67.21,31450.0,67.28,67.33,67.06,67.21,31450.0
2021-11-15 11:30:00,67.26,67.36,67.21,67.3,46005.0,67.26,67.36,67.21,67.3,46005.0
2021-11-15 11:40:00,67.27,67.27,66.84,67.0,29480.0,67.27,67.27,66.84,67.0,29480.0
2021-11-15 11:50:00,67.03,67.03,66.88,67.0,38860.0,67.03,67.03,66.88,67.0,38860.0
2021-11-15 12:00:00,67.0,67.09,66.83,66.83,36140.0,67.0,67.09,66.83,66.83,36140.0
2021-11-15 12:10:00,66.9,66.92,66.83,66.84,14360.0,66.9,66.92,66.83,66.84,14360.0
2021-11-15 12:20:00,66.81,66.81,66.48,66.58,53205.0,66.81,66.81,66.48,66.58,53205.0
2021-11-15 12:30:00,66.6,66.75,66.58,66.72,16135.0,66.6,66.75,66.58,66.72,16135.0
2021-11-15 12:40:00,66.73,66.89,66.73,66.81,28660.0,66.73,66.89,66.73,66.81,28660.0
2021-11-15 12:50:00,66.77,66.84,66.73,66.78,13050.0,66.77,66.84,66.73,66.78,13050.0
2021-11-15 13:00:00,66.8,66.86,66.77,66.86,22580.0,66.8,66.86,66.77,66.86,22580.0
2021-11-15 13:10:00,66.87,66.99,66.86,66.98,24115.0,66.87,66.99,66.86,66.98,24115.0
2021-11-15 13:20:00,66.94,66.94,66.7,66.8,33690.0,66.94,66.94,66.7,66.8,33690.0
2021-11-15 13:30:00,66.86,66.93,66.78,66.89,17535.0,66.86,66.93,66.78,66.89,17535.0
2021-11-15 13:40:00,66.85,67.0,66.83,66.96,20500.0,66.85,67.0,66.83,66.96,20500.0
2021-11-15 13:50:00,67.0,67.02,66.88,66.91,21720.0,67.0,67.02,66.88,66.91,21720.0
2021-11-15 14:00:00,66.94,67.02,66.72,66.77,62260.0,66.94,67.02,66.72,66.77,62260.0
2021-11-15 14:10:00,66.77,67.0,66.77,66.89,74635.0,66.77,67.0,66.77,66.89,74635.0
2021-11-15 14:20:00,66.86,67.0,66.82,67.0,15620.0,66.86,67.0,66.82,67.0,15620.0
2021-11-15 14:30:00,66.98,67.11,66.88,67.11,17745.0,66.98,67.11,66.88,67.11,17745.0
2021-11-15 14:40:00,67.14,67.29,67.14,67.26,28675.0,67.14,67.29,67.14,67.26,28675.0
2021-11-15 14:50:00,67.27,67.3,67.16,67.27,18845.0,67.27,67.3,67.16,67.27,18845.0
2021-11-15 15:00:00,67.27,67.37,67.22,67.24,14460.0,67.27,67.37,67.22,67.24,14460.0
2021-11-15 15:10:00,67.28,67.39,67.26,67.36,48080.0,67.28,67.39,67.26,67.36,48080.0
2021-11-15 15:20:00,67.38,67.38,67.08,67.15,26840.0,67.38,67.38,67.08,67.15,26840.0
2021-11-15 15:30:00,67.2,67.2,67.06,67.16,36695.0,67.2,67.2,67.06,67.16,36695.0
2021-11-15 15:40:00,67.2,67.2,66.99,67.1,97545.0,67.2,67.2,66.99,67.1,97545.0
2021-11-15 15:50:00,67.07,67.1,66.94,67.07,216885.0,67.07,67.1,66.94,67.07,216885.0
2021-11-16 09:30:00,66.42,67.55,66.42,67.36,130720.0,66.42,67.55,66.42,67.36,130720.0
2021-11-16 09:40:00,67.32,67.4,67.0,67.2,33595.0,67.32,67.4,67.0,67.2,33595.0
2021-11-16 09:50:00,67.13,67.73,66.94,67.73,44050.0,67.13,67.73,66.94,67.73,44050.0
2021-11-16 10:00:00,67.65,67.91,67.33,67.84,52460.0,67.65,67.91,67.33,67.84,52460.0
2021-11-16 10:10:00,67.8,67.95,67.69,67.93,97020.0,67.8,67.95,67.69,67.93,97020.0
2021-11-16 10:20:00,67.9,67.93,67.57,67.57,35575.0,67.9,67.93,67.57,67.57,35575.0
2021-11-16 10:30:00,67.54,68.08,67.52,68.03,65065.0,67.54,68.08,67.52,68.03,65065.0
2021-11-16 10:40:00,68.06,68.17,67.96,67.98,23085.0,68.06,68.17,67.96,67.98,23085.0
2021-11-16 10:50:00,67.97,68.1,67.86,68.1,24240.0,67.97,68.1,67.86,68.1,24240.0
2021-11-16 11:00:00,68.11,68.27,68.1,68.1,25195.0,68.11,68.27,68.1,68.1,25195.0
2021-11-16 11:10:00,68.12,68.36,68.12,68.32,41100.0,68.12,68.36,68.12,68.32,41100.0
2021-11-16 11:20:00,68.33,68.39,68.16,68.19,30800.0,68.33,68.39,68.16,68.19,30800.0
2021-11-16 11:30:00,68.22,68.34,68.13,68.28,27275.0,68.22,68.34,68.13,68.28,27275.0
2021-11-16 11:40:00,68.29,68.29,68.06,68.18,50305.0,68.29,68.29,68.06,68.18,50305.0
2021-11-16 11:50:00,68.21,68.22,68.09,68.1,27280.0,68.21,68.22,68.09,68.1,27280.0
2021-11-16 12:00:00,68.1,68.24,68.1,68.19,21885.0,68.1,68.24,68.1,68.19,21885.0
2021-11-16 12:10:00,68.2,68.42,68.2,68.37,31025.0,68.2,68.42,68.2,68.37,31025.0
2021-11-16 12:20:00,68.32,68.4,68.32,68.4,12465.0,68.32,68.4,68.32,68.4,12465.0
2021-11-16 12:30:00,68.33,68.39,68.18,68.18,19585.0,68.33,68.39,68.18,68.18,19585.0
2021-11-16 12:40:00,68.29,68.5,68.24,68.34,24210.0,68.29,68.5,68.24,68.34,24210.0
2021-11-16 12:50:00,68.36,68.36,68.26,68.31,20165.0,68.36,68.36,68.26,68.31,20165.0
2021-11-16 13:00:00,68.35,68.38,68.3,68.34,14040.0,68.35,68.38,68.3,68.34,14040.0
2021-11-16 13:10:00,68.33,68.49,68.3,68.37,23905.0,68.33,68.49,68.3,68.37,23905.0
2021-11-16 13:20:00,68.41,68.41,68.28,68.33,20315.0,68.41,68.41,68.28,68.33,20315.0
2021-11-16 13:30:00,68.33,68.4,68.32,68.36,14575.0,68.33,68.4,68.32,68.36,14575.0
2021-11-16 13:40:00,68.33,68.4,68.27,68.27,48820.0,68.33,68.4,68.27,68.27,48820.0
2021-11-16 13:50:00,68.24,68.25,68.17,68.18,12470.0,68.24,68.25,68.17,68.18,12470.0
2021-11-16 14:00:00,68.18,68.32,68.17,68.22,24425.0,68.18,68.32,68.17,68.22,24425.0
2021-11-16 14:10:00,68.26,68.28,68.04,68.06,16995.0,68.26,68.28,68.04,68.06,16995.0
2021-11-16 14:20:00,68.07,68.15,67.99,68.03,13675.0,68.07,68.15,67.99,68.03,13675.0
2021-11-16 14:30:00,68.05,68.09,68.03,68.06,8515.0,68.05,68.09,68.03,68.06,8515.0
2021-11-16 14:40:00,68.03,68.04,67.82,67.98,51875.0,68.03,68.04,67.82,67.98,51875.0
2021-11-16 14:50:00,67.99,68.15,67.96,68.0,14115.0,67.99,68.15,67.96,68.0,14115.0
2021-11-16 15:00:00,68.01,68.03,67.96,67.96,15900.0,68.01,68.03,67.96,67.96,15900.0
2021-11-16 15:10:00,67.98,68.01,67.93,67.98,16325.0,67.98,68.01,67.93,67.98,16325.0
2021-11-16 15:20:00,68.0,68.2,68.0,68.2,36675.0,68.0,68.2,68.0,68.2,36675.0
2021-11-16 15:30:00,68.24,68.34,68.19,68.22,41115.0,68.24,68.34,68.19,68.22,41115.0
2021-11-16 15:40:00,68.21,68.34,68.21,68.24,39795.0,68.21,68.34,68.21,68.24,39795.0
2021-11-16 15:50:00,68.22,68.25,68.14,68.2,173360.0,68.22,68.25,68.14,68.2,173360.0
2021-11-17 09:30:00,68.25,68.83,67.51,67.53,88435.0,68.25,68.83,67.51,67.53,88435.0
2021-11-17 09:40:00,67.45,67.67,67.25,67.39,58045.0,67.45,67.67,67.25,67.39,58045.0
2021-11-17 09:50:00,67.24,67.59,66.96,67.59,33790.0,67.24,67.59,66.96,67.59,33790.0
2021-11-17 10:00:00,67.62,68.16,67.62,68.16,34530.0,67.62,68.16,67.62,68.16,34530.0
2021-11-17 10:10:00,68.16,68.37,68.09,68.27,58700.0,68.16,68.37,68.09,68.27,58700.0
2021-11-17 10:20:00,68.24,68.56,67.94,67.94,176790.0,68.24,68.56,67.94,67.94,176790.0
2021-11-17 10:30:00,67.91,68.15,67.85,68.06,35875.0,67.91,68.15,67.85,68.06,35875.0
2021-11-17 10:40:00,68.16,68.32,67.88,67.94,22750.0,68.16,68.32,67.88,67.94,22750.0
2021-11-17 10:50:00,67.9,67.9,67.68,67.68,31155.0,67.9,67.9,67.68,67.68,31155.0
2021-11-17 11:00:00,67.83,67.92,67.73,67.9,19550.0,67.83,67.92,67.73,67.9,19550.0
2021-11-17 11:10:00,67.78,67.78,67.59,67.62,13760.0,67.78,67.78,67.59,67.62,13760.0
2021-11-17 11:20:00,67.67,67.88,67.64,67.78,30970.0,67.67,67.88,67.64,67.78,30970.0
2021-11-17 11:30:00,67.84,67.86,67.71,67.81,16625.0,67.84,67.86,67.71,67.81,16625.0
2021-11-17 11:40:00,67.8,67.86,67.75,67.84,18440.0,67.8,67.86,67.75,67.84,18440.0
2021-11-17 11:50:00,67.87,68.12,67.84,68.12,34580.0,67.87,68.12,67.84,68.12,34580.0
2021-11-17 12:00:00,68.07,68.07,67.92,67.96,25145.0,68.07,68.07,67.92,67.96,25145.0
2021-11-17 12:10:00,67.87,67.94,67.69,67.69,81970.0,67.87,67.94,67.69,67.69,81970.0
2021-11-17 12:20:00,67.68,67.72,67.55,67.55,10000.0,67.68,67.72,67.55,67.55,10000.0
2021-11-17 12:30:00,67.59,67.6,67.49,67.57,17370.0,67.59,67.6,67.49,67.57,17370.0
2021-11-17 12:40:00,67.57,67.74,67.56,67.57,17450.0,67.57,67.74,67.56,67.57,17450.0
2021-11-17 12:50:00,67.6,67.65,67.43,67.47,11730.0,67.6,67.65,67.43,67.47,11730.0
2021-11-17 13:00:00,67.48,67.66,67.36,67.66,21055.0,67.48,67.66,67.36,67.66,21055.0
2021-11-17 13:10:00,67.6,67.68,67.51,67.68,33335.0,67.6,67.68,67.51,67.68,33335.0
2021-11-17 13:20:00,67.68,67.78,67.65,67.76,19570.0,67.68,67.78,67.65,67.76,19570.0
2021-11-17 13:30:00,67.82,68.02,67.82,67.92,19325.0,67.82,68.02,67.82,67.92,19325.0
2021-11-17 13:40:00,67.95,67.96,67.87,67.94,8725.0,67.95,67.96,67.87,67.94,8725.0
2021-11-17 13:50:00,67.93,68.09,67.93,68.04,20375.0,67.93,68.09,67.93,68.04,20375.0
2021-11-17 14:00:00,68.06,68.21,68.04,68.07,27845.0,68.06,68.21,68.04,68.07,27845.0
2021-11-17 14:10:00,68.09,68.17,67.97,67.98,33505.0,68.09,68.17,67.97,67.98,33505.0
2021-11-17 14:20:00,68.03,68.03,67.92,68.01,22775.0,68.03,68.03,67.92,68.01,22775.0
2021-11-17 14:30:00,68.0,68.1,67.92,68.08,19040.0,68.0,68.1,67.92,68.08,19040.0
2021-11-17 14:40:00,68.12,68.12,67.98,67.98,31225.0,68.12,68.12,67.98,67.98,31225.0
2021-11-17 14:50:00,67.97,68.0,67.89,67.97,27000.0,67.97,68.0,67.89,67.97,27000.0
2021-11-17 15:00:00,68.01,68.08,67.87,67.92,31370.0,68.01,68.08,67.87,67.92,31370.0
2021-11-17 15:10:00,67.93,68.05,67.93,67.99,33390.0,67.93,68.05,67.93,67.99,33390.0
2021-11-17 15:20:00,68.02,68.1,67.93,68.0,28710.0,68.02,68.1,67.93,68.0,28710.0
2021-11-17 15:30:00,67.96,68.1,67.96,68.09,58425.0,67.96,68.1,67.96,68.09,58425.0
2021-11-17 15:40:00,68.08,68.16,68.03,68.05,70710.0,68.08,68.16,68.03,68.05,70710.0
2021-11-17 15:50:00,68.02,68.34,68.02,68.27,308470.0,68.02,68.34,68.02,68.27,308470.0
2021-11-18 09:30:00,68.13,68.2,67.61,67.88,104275.0,68.13,68.2,67.61,67.88,104275.0
2021-11-18 09:40:00,67.94,68.9,67.82,68.63,74910.0,67.94,68.9,67.82,68.63,74910.0
2021-11-18 09:50:00,68.57,68.68,68.31,68.49,29080.0,68.57,68.68,68.31,68.49,29080.0
2021-11-18 10:00:00,68.49,68.8,68.43,68.67,42045.0,68.49,68.8,68.43,68.67,42045.0
2021-11-18 10:10:00,68.59,68.63,67.97,68.02,42550.0,68.59,68.63,67.97,68.02,42550.0
2021-11-18 10:20:00,67.98,68.24,67.87,68.01,61635.0,67.98,68.24,67.87,68.01,61635.0
2021-11-18 10:30:00,68.05,68.47,67.94,68.47,42300.0,68.05,68.47,67.94,68.47,42300.0
2021-11-18 10:40:00,68.47,68.68,68.42,68.6,39780.0,68.47,68.68,68.42,68.6,39780.0
2021-11-18 10:50:00,68.63,68.7,68.38,68.51,36940.0,68.63,68.7,68.38,68.51,36940.0
2021-11-18 11:00:00,68.52,68.64,68.4,68.59,49645.0,68.52,68.64,68.4,68.59,49645.0
2021-11-18 11:10:00,68.62,68.84,68.56,68.73,32065.0,68.62,68.84,68.56,68.73,32065.0
2021-11-18 11:20:00,68.73,68.82,68.68,68.73,35690.0,68.73,68.82,68.68,68.73,35690.0
2021-11-18 11:30:00,68.79,69.04,68.77,69.01,79350.0,68.79,69.04,68.77,69.01,79350.0
2021-11-18 11:40:00,69.04,69.26,69.03,69.17,66315.0,69.04,69.26,69.03,69.17,66315.0
2021-11-18 11:50:00,69.15,69.18,69.02,69.07,37740.0,69.15,69.18,69.02,69.07,37740.0
2021-11-18 12:00:00,69.05,69.07,68.87,68.97,30510.0,69.05,69.07,68.87,68.97,30510.0
2021-11-18 12:10:00,68.95,69.16,68.92,69.16,27275.0,68.95,69.16,68.92,69.16,27275.0
2021-11-18 12:20:00,69.16,69.28,69.16,69.21,33745.0,69.16,69.28,69.16,69.21,33745.0
2021-11-18 12:30:00,69.24,69.25,69.02,69.05,31000.0,69.24,69.25,69.02,69.05,31000.0
2021-11-18 12:40:00,69.06,69.2,69.0,69.07,29500.0,69.06,69.2,69.0,69.07,29500.0
2021-11-18 12:50:00,69.01,69.15,68.96,68.96,32270.0,69.01,69.15,68.96,68.96,32270.0
2021-11-18 13:00:00,68.96,69.15,68.95,69.13,22795.0,68.96,69.15,68.95,69.13,22795.0
2021-11-18 13:10:00,69.11,69.22,69.09,69.17,31175.0,69.11,69.22,69.09,69.17,31175.0
2021-11-18 13:20:00,69.2,69.25,69.1,69.18,34525.0,69.2,69.25,69.1,69.18,34525.0
2021-11-18 13:30:00,69.17,69.26,69.04,69.04,38410.0,69.17,69.26,69.04,69.04,38410.0
2021-11-18 13:40:00,69.05,69.09,68.96,68.99,33365.0,69.05,69.09,68.96,68.99,33365.0
2021-11-18 13:50:00,68.99,69.03,68.91,68.92,27475.0,68.99,69.03,68.91,68.92,27475.0
2021-11-18 14:00:00,68.88,69.08,68.78,68.96,44795.0,68.88,69.08,68.78,68.96,44795.0
2021-11-18 14:10:00,68.95,68.96,68.85,68.85,18115.0,68.95,68.96,68.85,68.85,18115.0
2021-11-18 14:20:00,68.87,68.89,68.74,68.81,49785.0,68.87,68.89,68.74,68.81,49785.0
2021-11-18 14:30:00,68.79,68.86,68.6,68.86,21790.0,68.79,68.86,68.6,68.86,21790.0
2021-11-18 14:40:00,68.83,68.83,68.71,68.78,28130.0,68.83,68.83,68.71,68.78,28130.0
2021-11-18 14:50:00,68.75,68.94,68.75,68.81,23785.0,68.75,68.94,68.75,68.81,23785.0
2021-11-18 15:00:00,68.81,68.95,68.79,68.87,36000.0,68.81,68.95,68.79,68.87,36000.0
2021-11-18 15:10:00,68.86,68.87,68.67,68.69,36700.0,68.86,68.87,68.67,68.69,36700.0
2021-11-18 15:20:00,68.69,68.7,68.58,68.63,35360.0,68.69,68.7,68.58,68.63,35360.0
2021-11-18 15:30:00,68.66,68.76,68.55,68.57,63275.0,68.66,68.76,68.55,68.57,63275.0
2021-11-18 15:40:00,68.55,68.77,68.55,68.72,53715.0,68.55,68.77,68.55,68.72,53715.0
2021-11-18 15:50:00,68.72,68.74,68.61,68.74,136870.0,68.72,68.74,68.61,68.74,136870.0
2021-11-19 09:30:00,69.37,70.13,69.2,69.61,300820.0,69.37,70.13,69.2,69.61,300820.0
2021-11-19 09:40:00,69.72,69.85,68.96,69.11,60745.0,69.72,69.85,68.96,69.11,60745.0
2021-11-19 09:50:00,68.99,69.74,68.99,69.74,39365.0,68.99,69.74,68.99,69.74,39365.0
2021-11-19 10:00:00,69.68,69.76,69.2,69.6,47945.0,69.68,69.76,69.2,69.6,47945.0
2021-11-19 10:10:00,69.54,69.54,69.05,69.3,47375.0,69.54,69.54,69.05,69.3,47375.0
2021-11-19 10:20:00,69.25,69.32,68.93,69.0,28320.0,69.25,69.32,68.93,69.0,28320.0
2021-11-19 10:30:00,69.05,69.49,68.95,69.24,56365.0,69.05,69.49,68.95,69.24,56365.0
2021-11-19 10:40:00,69.3,69.3,69.05,69.05,24465.0,69.3,69.3,69.05,69.05,24465.0
2021-11-19 10:50:00,69.13,69.33,69.09,69.22,31125.0,69.13,69.33,69.09,69.22,31125.0
2021-11-19 11:00:00,69.31,69.49,69.0,69.03,50485.0,69.31,69.49,69.0,69.03,50485.0
2021-11-19 11:10:00,69.12,69.29,68.93,69.22,28545.0,69.12,69.29,68.93,69.22,28545.0
2021-11-19 11:20:00,69.22,69.22,69.07,69.07,43130.0,69.22,69.22,69.07,69.07,43130.0
2021-11-19 11:30:00,69.2,69.21,69.02,69.02,20630.0,69.2,69.21,69.02,69.02,20630.0
2021-11-19 11:40:00,69.04,69.12,68.9,68.91,28470.0,69.04,69.12,68.9,68.91,28470.0
2021-11-19 11:50:00,68.9,68.94,68.83,68.92,22450.0,68.9,68.94,68.83,68.92,22450.0
2021-11-19 12:00:00,68.94,69.12,68.92,69.06,22055.0,68.94,69.12,68.92,69.06,22055.0
2021-11-19 12:10:00,69.02,69.17,68.91,68.91,18875.0,69.02,69.17,68.91,68.91,18875.0
2021-11-19 12:20:00,68.94,69.0,68.91,69.0,12760.0,68.94,69.0,68.91,69.0,12760.0
2021-11-19 12:30:00,68.99,69.12,68.99,69.03,21605.0,68.99,69.12,68.99,69.03,21605.0
2021-11-19 12:40:00,69.01,69.15,69.0,69.1,9610.0,69.01,69.15,69.0,69.1,9610.0
2021-11-19 12:50:00,69.11,69.33,69.1,69.26,40090.0,69.11,69.33,69.1,69.26,40090.0
2021-11-19 13:00:00,69.24,69.24,69.09,69.09,12320.0,69.24,69.24,69.09,69.09,12320.0
2021-11-19 13:10:00,69.11,69.18,69.07,69.15,28470.0,69.11,69.18,69.07,69.15,28470.0
2021-11-19 13:20:00,69.17,69.17,68.97,68.99,9280.0,69.17,69.17,68.97,68.99,9280.0
2021-11-19 13:30:00,68.96,69.0,68.89,68.89,28245.0,68.96,69.0,68.89,68.89,28245.0
2021-11-19 13:40:00,68.88,68.88,68.8,68.87,24200.0,68.88,68.88,68.8,68.87,24200.0
2021-11-19 13:50:00,68.93,68.96,68.82,68.95,22715.0,68.93,68.96,68.82,68.95,22715.0
2021-11-19 14:00:00,68.9,68.97,68.82,68.86,29435.0,68.9,68.97,68.82,68.86,29435.0
2021-11-19 14:10:00,68.87,68.87,68.75,68.8,14705.0,68.87,68.87,68.75,68.8,14705.0
2021-11-19 14:20:00,68.81,68.85,68.7,68.7,20910.0,68.81,68.85,68.7,68.7,20910.0
2021-11-19 14:30:00,68.71,68.73,68.57,68.7,29170.0,68.71,68.73,68.57,68.7,29170.0
2021-11-19 14:40:00,68.7,68.76,68.55,68.66,31515.0,68.7,68.76,68.55,68.66,31515.0
2021-11-19 14:50:00,68.68,68.79,68.66,68.69,14405.0,68.68,68.79,68.66,68.69,14405.0
2021-11-19 15:00:00,68.71,68.75,68.68,68.73,31710.0,68.71,68.75,68.68,68.73,31710.0
2021-11-19 15:10:00,68.71,68.71,68.53,68.58,24070.0,68.71,68.71,68.53,68.58,24070.0
2021-11-19 15:20:00,68.53,68.55,68.46,68.51,34590.0,68.53,68.55,68.46,68.51,34590.0
2021-11-19 15:30:00,68.52,68.55,68.41,68.41,42250.0,68.52,68.55,68.41,68.41,42250.0
2021-11-19 15:40:00,68.44,68.53,68.38,68.45,72395.0,68.44,68.53,68.38,68.45,72395.0
2021-11-19 15:50:00,68.47,68.61,68.4,68.5,226315.0,68.47,68.61,68.4,68.5,226315.0
2021-11-22 09:30:00,68.77,68.91,67.59,67.9,132810.0,68.77,68.91,67.59,67.9,132810.0
2021-11-22 09:40:00,67.84,67.84,67.14,67.24,81345.0,67.84,67.84,67.14,67.24,81345.0
2021-11-22 09:50:00,67.25,68.25,67.1,67.95,86300.0,67.25,68.25,67.1,67.95,86300.0
2021-11-22 10:00:00,68.0,68.27,67.8,67.96,51125.0,68.0,68.27,67.8,67.96,51125.0
2021-11-22 10:10:00,67.96,68.25,67.95,68.11,42750.0,67.96,68.25,67.95,68.11,42750.0
2021-11-22 10:20:00,68.2,68.44,68.04,68.1,61695.0,68.2,68.44,68.04,68.1,61695.0
2021-11-22 10:30:00,68.05,68.24,67.82,67.94,54330.0,68.05,68.24,67.82,67.94,54330.0
2021-11-22 10:40:00,68.01,68.12,67.59,67.61,43755.0,68.01,68.12,67.59,67.61,43755.0
2021-11-22 10:50:00,67.59,67.85,67.57,67.77,53080.0,67.59,67.85,67.57,67.77,53080.0
2021-11-22 11:00:00,67.78,67.78,67.34,67.48,42360.0,67.78,67.78,67.34,67.48,42360.0
2021-11-22 11:10:00,67.44,67.44,67.03,67.03,76600.0,67.44,67.44,67.03,67.03,76600.0
2021-11-22 11:20:00,67.06,67.1,66.69,66.86,65720.0,67.06,67.1,66.69,66.86,65720.0
2021-11-22 11:30:00,66.86,67.17,66.81,67.14,58850.0,66.86,67.17,66.81,67.14,58850.0
2021-11-22 11:40:00,67.03,67.06,66.26,66.48,112910.0,67.03,67.06,66.26,66.48,112910.0
2021-11-22 11:50:00,66.46,66.46,65.06,65.67,323540.0,66.46,66.46,65.06,65.67,323540.0
2021-11-22 12:00:00,65.47,65.96,65.47,65.72,62065.0,65.47,65.96,65.47,65.72,62065.0
2021-11-22 12:10:00,65.72,65.82,65.38,65.5,49545.0,65.72,65.82,65.38,65.5,49545.0
2021-11-22 12:20:00,65.66,65.77,65.48,65.61,40740.0,65.66,65.77,65.48,65.61,40740.0
2021-11-22 12:30:00,65.61,66.03,65.52,65.97,47470.0,65.61,66.03,65.52,65.97,47470.0
2021-11-22 12:40:00,65.91,66.06,65.86,65.87,37210.0,65.91,66.06,65.86,65.87,37210.0
2021-11-22 12:50:00,65.87,66.11,65.81,66.11,25230.0,65.87,66.11,65.81,66.11,25230.0
2021-11-22 13:00:00,66.01,66.26,65.92,66.0,52000.0,66.01,66.26,65.92,66.0,52000.0
2021-11-22 13:10:00,65.95,66.31,65.84,66.31,110805.0,65.95,66.31,65.84,66.31,110805.0
2021-11-22 13:20:00,66.26,66.65,66.26,66.65,40300.0,66.26,66.65,66.26,66.65,40300.0
2021-11-22 13:30:00,66.6,66.68,66.46,66.67,34045.0,66.6,66.68,66.46,66.67,34045.0
2021-11-22 13:40:00,66.68,66.81,66.64,66.68,26060.0,66.68,66.81,66.64,66.68,26060.0
2021-11-22 13:50:00,66.7,66.73,66.46,66.52,44440.0,66.7,66.73,66.46,66.52,44440.0
2021-11-22 14:00:00,66.54,66.71,66.52,66.55,31315.0,66.54,66.71,66.52,66.55,31315.0
2021-11-22 14:10:00,66.54,66.72,66.53,66.67,30105.0,66.54,66.72,66.53,66.67,30105.0
2021-11-22 14:20:00,66.61,66.69,66.56,66.69,30460.0,66.61,66.69,66.56,66.69,30460.0
2021-11-22 14:30:00,66.67,66.87,66.67,66.85,21545.0,66.67,66.87,66.67,66.85,21545.0
2021-11-22 14:40:00,66.87,67.4,66.87,67.39,67970.0,66.87,67.4,66.87,67.39,67970.0
2021-11-22 14:50:00,67.35,67.45,67.2,67.26,51940.0,67.35,67.45,67.2,67.26,51940.0
2021-11-22 15:00:00,67.31,67.47,67.18,67.43,64180.0,67.31,67.47,67.18,67.43,64180.0
2021-11-22 15:10:00,67.43,67.47,67.26,67.26,46990.0,67.43,67.47,67.26,67.26,46990.0
2021-11-22 15:20:00,67.31,67.39,67.15,67.17,50360.0,67.31,67.39,67.15,67.17,50360.0
2021-11-22 15:30:00,67.2,67.31,67.13,67.13,71800.0,67.2,67.31,67.13,67.13,71800.0
2021-11-22 15:40:00,67.14,67.22,66.66,66.67,110205.0,67.14,67.22,66.66,66.67,110205.0
2021-11-22 15:50:00,66.61,66.69,66.15,66.18,245640.0,66.61,66.69,66.15,66.18,245640.0
2021-11-23 09:30:00,65.31,65.5,65.06,65.4,136570.0,65.31,65.5,65.06,65.4,136570.0
2021-11-23 09:40:00,65.46,66.42,65.44,66.36,85085.0,65.46,66.42,65.44,66.36,85085.0
2021-11-23 09:50:00,66.33,66.63,66.25,66.3,33210.0,66.33,66.63,66.25,66.3,33210.0
2021-11-23 10:00:00,66.25,66.27,65.42,65.42,65070.0,66.25,66.27,65.42,65.42,65070.0
2021-11-23 10:10:00,65.52,65.59,65.07,65.17,77045.0,65.52,65.59,65.07,65.17,77045.0
2021-11-23 10:20:00,65.13,65.3,64.6,64.69,104280.0,65.13,65.3,64.6,64.69,104280.0
2021-11-23 10:30:00,64.69,64.75,64.36,64.75,84290.0,64.69,64.75,64.36,64.75,84290.0
2021-11-23 10:40:00,64.72,64.73,64.27,64.29,70100.0,64.72,64.73,64.27,64.29,70100.0
2021-11-23 10:50:00,64.34,64.43,63.93,64.03,211695.0,64.34,64.43,63.93,64.03,211695.0
2021-11-23 11:00:00,63.96,64.32,63.93,64.31,60235.0,63.96,64.32,63.93,64.31,60235.0
2021-11-23 11:10:00,64.37,65.02,64.37,64.8,56495.0,64.37,65.02,64.37,64.8,56495.0
2021-11-23 11:20:00,64.81,64.94,64.59,64.74,35565.0,64.81,64.94,64.59,64.74,35565.0
2021-11-23 11:30:00,64.72,64.88,64.27,64.57,54075.0,64.72,64.88,64.27,64.57,54075.0
2021-11-23 11:40:00,64.51,64.64,64.26,64.51,49185.0,64.51,64.64,64.26,64.51,49185.0
2021-11-23 11:50:00,64.46,64.51,64.13,64.13,38045.0,64.46,64.51,64.13,64.13,38045.0
2021-11-23 12:00:00,64.1,64.28,63.98,64.08,80740.0,64.1,64.28,63.98,64.08,80740.0
2021-11-23 12:10:00,64.11,64.2,63.93,64.13,121350.0,64.11,64.2,63.93,64.13,121350.0
2021-11-23 12:20:00,64.11,64.58,64.11,64.41,39215.0,64.11,64.58,64.11,64.41,39215.0
2021-11-23 12:30:00,64.38,64.48,64.3,64.38,20740.0,64.38,64.48,64.3,64.38,20740.0
2021-11-23 12:40:00,64.38,64.51,64.06,64.19,40265.0,64.38,64.51,64.06,64.19,40265.0
2021-11-23 12:50:00,64.14,64.22,64.0,64.12,40820.0,64.14,64.22,64.0,64.12,40820.0
2021-11-23 13:00:00,64.09,64.15,63.86,63.93,78215.0,64.09,64.15,63.86,63.93,78215.0
2021-11-23 13:10:00,63.9,64.11,63.89,63.91,74495.0,63.9,64.11,63.89,63.91,74495.0
2021-11-23 13:20:00,63.95,64.19,63.93,64.07,21725.0,63.95,64.19,63.93,64.07,21725.0
2021-11-23 13:30:00,64.04,64.04,63.73,63.79,65665.0,64.04,64.04,63.73,63.79,65665.0
2021-11-23 13:40:00,63.74,64.14,63.65,64.11,48970.0,63.74,64.14,63.65,64.11,48970.0
2021-11-23 13:50:00,64.14,64.31,64.02,64.08,29265.0,64.14,64.31,64.02,64.08,29265.0
2021-11-23 14:00:00,64.08,64.16,63.93,63.99,42570.0,64.08,64.16,63.93,63.99,42570.0
2021-11-23 14:10:00,63.93,64.01,63.71,63.73,32910.0,63.93,64.01,63.71,63.73,32910.0
2021-11-23 14:20:00,63.73,64.12,63.73,63.95,59520.0,63.73,64.12,63.73,63.95,59520.0
2021-11-23 14:30:00,63.91,64.2,63.91,64.11,71840.0,63.91,64.2,63.91,64.11,71840.0
2021-11-23 14:40:00,64.15,64.71,64.11,64.61,44855.0,64.15,64.71,64.11,64.61,44855.0
2021-11-23 14:50:00,64.61,64.81,64.46,64.72,70785.0,64.61,64.81,64.46,64.72,70785.0
2021-11-23 15:00:00,64.67,65.06,64.64,65.06,28950.0,64.67,65.06,64.64,65.06,28950.0
2021-11-23 15:10:00,65.02,65.22,64.96,65.1,50485.0,65.02,65.22,64.96,65.1,50485.0
2021-11-23 15:20:00,65.13,65.33,65.11,65.15,37300.0,65.13,65.33,65.11,65.15,37300.0
2021-11-23 15:30:00,65.16,65.39,65.16,65.33,59240.0,65.16,65.39,65.16,65.33,59240.0
2021-11-23 15:40:00,65.38,65.44,65.13,65.25,100845.0,65.38,65.44,65.13,65.25,100845.0
2021-11-23 15:50:00,65.3,65.5,65.28,65.48,225550.0,65.3,65.5,65.28,65.48,225550.0
2021-11-24 09:30:00,65.37,65.37,64.18,64.28,158675.0,65.37,65.37,64.18,64.28,158675.0
2021-11-24 09:40:00,64.22,64.68,63.99,64.57,68985.0,64.22,64.68,63.99,64.57,68985.0
2021-11-24 09:50:00,64.64,65.47,64.64,65.47,48015.0,64.64,65.47,64.64,65.47,48015.0
2021-11-24 10:00:00,65.37,65.95,65.08,65.35,45020.0,65.37,65.95,65.08,65.35,45020.0
2021-11-24 10:10:00,65.54,65.77,65.39,65.69,33495.0,65.54,65.77,65.39,65.69,33495.0
2021-11-24 10:20:00,65.64,66.2,65.49,66.11,38875.0,65.64,66.2,65.49,66.11,38875.0
2021-11-24 10:30:00,66.02,66.26,65.95,66.1,36045.0,66.02,66.26,65.95,66.1,36045.0
2021-11-24 10:40:00,66.0,66.23,65.7,65.72,43075.0,66.0,66.23,65.7,65.72,43075.0
2021-11-24 10:50:00,65.84,66.12,65.82,66.0,26495.0,65.84,66.12,65.82,66.0,26495.0
2021-11-24 11:00:00,66.09,66.15,65.83,65.91,36070.0,66.09,66.15,65.83,65.91,36070.0
2021-11-24 11:10:00,66.0,66.23,66.0,66.19,18665.0,66.0,66.23,66.0,66.19,18665.0
2021-11-24 11:20:00,66.15,66.4,66.09,66.23,27045.0,66.15,66.4,66.09,66.23,27045.0
2021-11-24 11:30:00,66.27,66.5,66.2,66.2,24090.0,66.27,66.5,66.2,66.2,24090.0
2021-11-24 11:40:00,66.23,66.45,66.19,66.27,28220.0,66.23,66.45,66.19,66.27,28220.0
2021-11-24 11:50:00,66.32,66.32,66.13,66.13,11750.0,66.32,66.32,66.13,66.13,11750.0
2021-11-24 12:00:00,66.12,66.5,66.12,66.35,21835.0,66.12,66.5,66.12,66.35,21835.0
2021-11-24 12:10:00,66.37,66.41,66.21,66.23,10305.0,66.37,66.41,66.21,66.23,10305.0
2021-11-24 12:20:00,66.19,66.22,66.04,66.22,12690.0,66.19,66.22,66.04,66.22,12690.0
2021-11-24 12:30:00,66.26,66.26,66.1,66.23,20190.0,66.26,66.26,66.1,66.23,20190.0
2021-11-24 12:40:00,66.32,66.32,66.2,66.27,12475.0,66.32,66.32,66.2,66.27,12475.0
2021-11-24 12:50:00,66.3,66.49,66.3,66.42,19860.0,66.3,66.49,66.3,66.42,19860.0
2021-11-24 13:00:00,66.45,66.49,66.3,66.46,12280.0,66.45,66.49,66.3,66.46,12280.0
2021-11-24 13:10:00,66.42,66.48,66.39,66.39,18580.0,66.42,66.48,66.39,66.39,18580.0
2021-11-24 13:20:00,66.4,66.4,66.27,66.36,20785.0,66.4,66.4,66.27,66.36,20785.0
2021-11-24 13:30:00,66.39,66.5,66.33,66.37,12000.0,66.39,66.5,66.33,66.37,12000.0
2021-11-24 13:40:00,66.39,66.41,66.31,66.39,9685.0,66.39,66.41,66.31,66.39,9685.0
2021-11-24 13:50:00,66.31,66.33,66.2,66.2,13735.0,66.31,66.33,66.2,66.2,13735.0
2021-11-24 14:00:00,66.19,66.4,66.19,66.26,16585.0,66.19,66.4,66.19,66.26,16585.0
2021-11-24 14:10:00,66.21,66.25,66.03,66.25,19200.0,66.21,66.25,66.03,66.25,19200.0
2021-11-24 14:20:00,66.21,66.4,66.12,66.14,17190.0,66.21,66.4,66.12,66.14,17190.0
2021-11-24 14:30:00,66.18,66.28,66.17,66.25,16445.0,66.18,66.28,66.17,66.25,16445.0
2021-11-24 14:40:00,66.25,66.5,66.22,66.44,21785.0,66.25,66.5,66.22,66.44,21785.0
2021-11-24 14:50:00,66.46,66.5,66.42,66.42,10385.0,66.46,66.5,66.42,66.42,10385.0
2021-11-24 15:00:00,66.44,66.49,66.33,66.45,20850.0,66.44,66.49,66.33,66.45,20850.0
2021-11-24 15:10:00,66.45,66.52,66.43,66.44,20105.0,66.45,66.52,66.43,66.44,20105.0
2021-11-24 15:20:00,66.47,66.53,66.45,66.5,20500.0,66.47,66.53,66.45,66.5,20500.0
2021-11-24 15:30:00,66.5,66.6,66.4,66.54,41095.0,66.5,66.6,66.4,66.54,41095.0
2021-11-24 15:40:00,66.53,66.55,66.37,66.46,41955.0,66.53,66.55,66.37,66.46,41955.0
2021-11-24 15:50:00,66.48,66.68,66.45,66.68,181570.0,66.48,66.68,66.45,66.68,181570.0
2021-11-26 09:30:00,66.09,68.21,66.01,67.49,240890.0,66.09,68.21,66.01,67.49,240890.0
2021-11-26 09:40:00,67.46,67.57,66.66,66.78,48500.0,67.46,67.57,66.66,66.78,48500.0
2021-11-26 09:50:00,66.83,67.26,66.6,66.69,93930.0,66.83,67.26,66.6,66.69,93930.0
2021-11-26 10:00:00,66.6,66.72,66.0,66.64,113830.0,66.6,66.72,66.0,66.64,113830.0
2021-11-26 10:10:00,66.68,66.68,66.0,66.1,151085.0,66.68,66.68,66.0,66.1,151085.0
2021-11-26 10:20:00,66.23,66.9,66.23,66.72,86935.0,66.23,66.9,66.23,66.72,86935.0
2021-11-26 10:30:00,66.7,66.7,66.16,66.35,38115.0,66.7,66.7,66.16,66.35,38115.0
2021-11-26 10:40:00,66.19,66.5,66.05,66.5,35610.0,66.19,66.5,66.05,66.5,35610.0
2021-11-26 10:50:00,66.43,66.6,66.22,66.42,28490.0,66.43,66.6,66.22,66.42,28490.0
2021-11-26 11:00:00,66.43,66.46,66.26,66.28,22935.0,66.43,66.46,66.26,66.28,22935.0
2021-11-26 11:10:00,66.22,66.22,65.66,65.66,35665.0,66.22,66.22,65.66,65.66,35665.0
2021-11-26 11:20:00,65.71,65.82,65.6,65.81,36435.0,65.71,65.82,65.6,65.81,36435.0
2021-11-26 11:30:00,65.85,66.16,65.67,66.06,36480.0,65.85,66.16,65.67,66.06,36480.0
2021-11-26 11:40:00,66.11,66.15,65.82,66.01,33200.0,66.11,66.15,65.82,66.01,33200.0
2021-11-26 11:50:00,66.03,66.04,65.77,65.99,37060.0,66.03,66.04,65.77,65.99,37060.0
2021-11-26 12:00:00,66.05,66.05,65.6,65.79,38620.0,66.05,66.05,65.6,65.79,38620.0
2021-11-26 12:10:00,65.77,65.92,65.64,65.91,36880.0,65.77,65.92,65.64,65.91,36880.0
2021-11-26 12:20:00,65.93,66.18,65.87,66.11,32370.0,65.93,66.18,65.87,66.11,32370.0
2021-11-26 12:30:00,66.12,66.2,65.95,65.97,86390.0,66.12,66.2,65.95,65.97,86390.0
2021-11-26 12:40:00,66.0,66.04,65.83,65.98,104945.0,66.0,66.04,65.83,65.98,104945.0
2021-11-26 12:50:00,65.94,65.94,65.04,65.48,213730.0,65.94,65.94,65.04,65.48,213730.0
2021-11-29 09:30:00,66.6,67.4,66.37,67.18,342025.0,66.6,67.4,66.37,67.18,342025.0
2021-11-29 09:40:00,67.24,67.65,66.59,67.13,120325.0,67.24,67.65,66.59,67.13,120325.0
2021-11-29 09:50:00,67.2,67.77,67.1,67.54,111990.0,67.2,67.77,67.1,67.54,111990.0
2021-11-29 10:00:00,67.41,67.6,66.66,66.68,76550.0,67.41,67.6,66.66,66.68,76550.0
2021-11-29 10:10:00,66.81,67.31,66.8,66.88,37185.0,66.81,67.31,66.8,66.88,37185.0
2021-11-29 10:20:00,67.02,67.5,67.02,67.17,66280.0,67.02,67.5,67.02,67.17,66280.0
2021-11-29 10:30:00,67.15,67.53,66.86,67.3,46300.0,67.15,67.53,66.86,67.3,46300.0
2021-11-29 10:40:00,67.36,67.49,67.0,67.37,46795.0,67.36,67.49,67.0,67.37,46795.0
2021-11-29 10:50:00,67.36,67.76,67.29,67.66,67095.0,67.36,67.76,67.29,67.66,67095.0
2021-11-29 11:00:00,67.73,67.87,67.59,67.75,47365.0,67.73,67.87,67.59,67.75,47365.0
2021-11-29 11:10:00,67.84,67.91,67.58,67.58,28900.0,67.84,67.91,67.58,67.58,28900.0
2021-11-29 11:20:00,67.57,67.83,67.47,67.55,44385.0,67.57,67.83,67.47,67.55,44385.0
2021-11-29 11:30:00,67.61,67.93,67.61,67.85,34575.0,67.61,67.93,67.61,67.85,34575.0
2021-11-29 11:40:00,67.87,67.94,67.8,67.81,23730.0,67.87,67.94,67.8,67.81,23730.0
2021-11-29 11:50:00,67.81,68.14,67.8,68.14,30320.0,67.81,68.14,67.8,68.14,30320.0
2021-11-29 12:00:00,68.09,68.32,67.99,68.22,70305.0,68.09,68.32,67.99,68.22,70305.0
2021-11-29 12:10:00,68.31,68.57,68.26,68.57,49995.0,68.31,68.57,68.26,68.57,49995.0
2021-11-29 12:20:00,68.47,68.59,68.32,68.38,90700.0,68.47,68.59,68.32,68.38,90700.0
2021-11-29 12:30:00,68.41,68.64,68.3,68.5,31880.0,68.41,68.64,68.3,68.5,31880.0
2021-11-29 12:40:00,68.53,68.65,68.48,68.65,20820.0,68.53,68.65,68.48,68.65,20820.0
2021-11-29 12:50:00,68.7,68.9,68.54,68.82,26950.0,68.7,68.9,68.54,68.82,26950.0
2021-11-29 13:00:00,68.81,68.88,68.66,68.75,44660.0,68.81,68.88,68.66,68.75,44660.0
2021-11-29 13:10:00,68.74,69.0,68.46,68.59,96140.0,68.74,69.0,68.46,68.59,96140.0
2021-11-29 13:20:00,68.56,68.75,68.54,68.62,23200.0,68.56,68.75,68.54,68.62,23200.0
2021-11-29 13:30:00,68.65,68.8,68.53,68.53,25540.0,68.65,68.8,68.53,68.53,25540.0
2021-11-29 13:40:00,68.56,68.87,68.56,68.83,24235.0,68.56,68.87,68.56,68.83,24235.0
2021-11-29 13:50:00,68.78,68.91,68.52,68.89,69480.0,68.78,68.91,68.52,68.89,69480.0
2021-11-29 14:00:00,68.8,68.84,68.7,68.76,32085.0,68.8,68.84,68.7,68.76,32085.0
2021-11-29 14:10:00,68.76,68.86,68.71,68.85,26465.0,68.76,68.86,68.71,68.85,26465.0
2021-11-29 14:20:00,68.8,68.82,68.62,68.68,24295.0,68.8,68.82,68.62,68.68,24295.0
2021-11-29 14:30:00,68.73,68.8,68.6,68.79,33950.0,68.73,68.8,68.6,68.79,33950.0
2021-11-29 14:40:00,68.83,69.1,68.82,69.01,41445.0,68.83,69.1,68.82,69.01,41445.0
2021-11-29 14:50:00,69.0,69.0,68.78,68.9,35785.0,69.0,69.0,68.78,68.9,35785.0
2021-11-29 15:00:00,68.9,68.93,68.66,68.88,33050.0,68.9,68.93,68.66,68.88,33050.0
2021-11-29 15:10:00,68.86,68.98,68.82,68.83,43305.0,68.86,68.98,68.82,68.83,43305.0
2021-11-29 15:20:00,68.76,68.92,68.76,68.78,78510.0,68.76,68.92,68.76,68.78,78510.0
2021-11-29 15:30:00,68.86,69.05,68.82,68.89,54265.0,68.86,69.05,68.82,68.89,54265.0
2021-11-29 15:40:00,68.86,68.9,68.74,68.77,61450.0,68.86,68.9,68.74,68.77,61450.0
2021-11-29 15:50:00,68.75,68.99,68.59,68.62,289665.0,68.75,68.99,68.59,68.62,289665.0
2021-11-30 09:30:00,68.93,69.46,68.38,68.76,217085.0,68.93,69.46,68.38,68.76,217085.0
2021-11-30 09:40:00,68.7,69.08,68.13,68.65,76205.0,68.7,69.08,68.13,68.65,76205.0
2021-11-30 09:50:00,68.49,69.14,68.4,69.01,26550.0,68.49,69.14,68.4,69.01,26550.0
2021-11-30 10:00:00,68.89,69.3,68.62,69.06,40025.0,68.89,69.3,68.62,69.06,40025.0
2021-11-30 10:10:00,68.94,69.3,68.78,69.17,102970.0,68.94,69.3,68.78,69.17,102970.0
2021-11-30 10:20:00,69.2,69.33,68.84,69.14,46715.0,69.2,69.33,68.84,69.14,46715.0
2021-11-30 10:30:00,69.04,69.55,68.9,69.15,84910.0,69.04,69.55,68.9,69.15,84910.0
2021-11-30 10:40:00,69.08,69.08,68.25,68.39,192790.0,69.08,69.08,68.25,68.39,192790.0
2021-11-30 10:50:00,68.33,68.52,67.43,67.58,216805.0,68.33,68.52,67.43,67.58,216805.0
2021-11-30 11:00:00,67.52,67.74,67.38,67.5,45975.0,67.52,67.74,67.38,67.5,45975.0
2021-11-30 11:10:00,67.58,67.98,67.27,67.46,27555.0,67.58,67.98,67.27,67.46,27555.0
2021-11-30 11:20:00,67.5,67.83,67.42,67.6,71070.0,67.5,67.83,67.42,67.6,71070.0
2021-11-30 11:30:00,67.64,67.85,67.17,67.51,67575.0,67.64,67.85,67.17,67.51,67575.0
2021-11-30 11:40:00,67.48,67.56,67.29,67.52,36510.0,67.48,67.56,67.29,67.52,36510.0
2021-11-30 11:50:00,67.6,67.83,67.29,67.83,39540.0,67.6,67.83,67.29,67.83,39540.0
2021-11-30 12:00:00,67.89,67.89,67.05,67.1,47105.0,67.89,67.89,67.05,67.1,47105.0
2021-11-30 12:10:00,67.0,67.49,66.84,67.49,28470.0,67.0,67.49,66.84,67.49,28470.0
2021-11-30 12:20:00,67.44,67.48,67.24,67.43,35235.0,67.44,67.48,67.24,67.43,35235.0
2021-11-30 12:30:00,67.41,67.52,67.3,67.5,38940.0,67.41,67.52,67.3,67.5,38940.0
2021-11-30 12:40:00,67.42,67.53,67.26,67.3,39355.0,67.42,67.53,67.26,67.3,39355.0
2021-11-30 12:50:00,67.36,67.49,67.2,67.31,46845.0,67.36,67.49,67.2,67.31,46845.0
2021-11-30 13:00:00,67.35,67.43,67.19,67.35,40275.0,67.35,67.43,67.19,67.35,40275.0
2021-11-30 13:10:00,67.39,67.4,67.2,67.2,37910.0,67.39,67.4,67.2,67.2,37910.0
2021-11-30 13:20:00,67.18,67.32,67.1,67.25,29385.0,67.18,67.32,67.1,67.25,29385.0
2021-11-30 13:30:00,67.32,67.54,67.28,67.54,19000.0,67.32,67.54,67.28,67.54,19000.0
2021-11-30 13:40:00,67.43,67.47,67.24,67.44,23505.0,67.43,67.47,67.24,67.44,23505.0
2021-11-30 13:50:00,67.47,67.81,67.47,67.81,24000.0,67.47,67.81,67.47,67.81,24000.0
2021-11-30 14:00:00,67.8,67.83,67.57,67.81,54095.0,67.8,67.83,67.57,67.81,54095.0
2021-11-30 14:10:00,67.81,67.9,67.74,67.87,27510.0,67.81,67.9,67.74,67.87,27510.0
2021-11-30 14:20:00,67.86,67.93,67.78,67.81,22220.0,67.86,67.93,67.78,67.81,22220.0
2021-11-30 14:30:00,67.83,67.87,67.66,67.66,42000.0,67.83,67.87,67.66,67.66,42000.0
2021-11-30 14:40:00,67.68,67.68,67.34,67.36,37675.0,67.68,67.68,67.34,67.36,37675.0
2021-11-30 14:50:00,67.32,67.35,67.18,67.24,41560.0,67.32,67.35,67.18,67.24,41560.0
2021-11-30 15:00:00,67.21,67.33,67.14,67.2,36645.0,67.21,67.33,67.14,67.2,36645.0
2021-11-30 15:10:00,67.22,67.44,67.21,67.44,23590.0,67.22,67.44,67.21,67.44,23590.0
2021-11-30 15:20:00,67.43,67.43,67.08,67.1,37910.0,67.43,67.43,67.08,67.1,37910.0
2021-11-30 15:30:00,67.13,67.25,66.93,66.94,49910.0,67.13,67.25,66.93,66.94,49910.0
2021-11-30 15:40:00,66.93,67.12,66.86,66.86,99735.0,66.93,67.12,66.86,66.86,99735.0
2021-11-30 15:50:00,66.89,66.9,66.07,66.4,566845.0,66.89,66.9,66.07,66.4,566845.0
2021-12-01 09:30:00,67.52,67.61,65.53,65.55,266780.0,67.52,67.61,65.53,65.55,266780.0
2021-12-01 09:40:00,65.4,65.71,64.74,65.31,160140.0,65.4,65.71,64.74,65.31,160140.0
2021-12-01 09:50:00,65.18,66.0,64.89,65.81,199590.0,65.18,66.0,64.89,65.81,199590.0
2021-12-01 10:00:00,65.99,65.99,65.0,65.64,136545.0,65.99,65.99,65.0,65.64,136545.0
2021-12-01 10:10:00,65.63,65.63,64.9,65.12,125140.0,65.63,65.63,64.9,65.12,125140.0
2021-12-01 10:20:00,65.1,65.32,64.87,64.87,65790.0,65.1,65.32,64.87,64.87,65790.0
2021-12-01 10:30:00,64.87,64.95,64.06,64.06,153985.0,64.87,64.95,64.06,64.06,153985.0
2021-12-01 10:40:00,64.02,64.43,63.87,64.18,203330.0,64.02,64.43,63.87,64.18,203330.0
2021-12-01 10:50:00,64.21,64.34,63.97,64.1,169990.0,64.21,64.34,63.97,64.1,169990.0
2021-12-01 11:00:00,64.13,64.14,63.89,63.95,127275.0,64.13,64.14,63.89,63.95,127275.0
2021-12-01 11:10:00,64.02,64.13,63.44,63.53,115590.0,64.02,64.13,63.44,63.53,115590.0
2021-12-01 11:20:00,63.58,63.65,63.02,63.06,169110.0,63.58,63.65,63.02,63.06,169110.0
2021-12-01 11:30:00,63.11,63.69,63.08,63.44,172410.0,63.11,63.69,63.08,63.44,172410.0
2021-12-01 11:40:00,63.49,63.95,63.48,63.71,96295.0,63.49,63.95,63.48,63.71,96295.0
2021-12-01 11:50:00,63.77,63.78,63.3,63.34,74375.0,63.77,63.78,63.3,63.34,74375.0
2021-12-01 12:00:00,63.32,63.9,63.32,63.52,77030.0,63.32,63.9,63.32,63.52,77030.0
2021-12-01 12:10:00,63.46,63.82,63.21,63.67,47020.0,63.46,63.82,63.21,63.67,47020.0
2021-12-01 12:20:00,63.68,63.74,63.08,63.08,68630.0,63.68,63.74,63.08,63.08,68630.0
2021-12-01 12:30:00,63.2,63.33,62.9,63.22,99920.0,63.2,63.33,62.9,63.22,99920.0
2021-12-01 12:40:00,63.18,63.34,63.0,63.16,88110.0,63.18,63.34,63.0,63.16,88110.0
2021-12-01 12:50:00,63.13,63.14,62.43,62.49,159335.0,63.13,63.14,62.43,62.49,159335.0
2021-12-01 13:00:00,62.48,62.65,62.02,62.31,96315.0,62.48,62.65,62.02,62.31,96315.0
2021-12-01 13:10:00,62.3,62.42,62.0,62.0,279780.0,62.3,62.42,62.0,62.0,279780.0
2021-12-01 13:20:00,62.06,62.32,62.01,62.18,66985.0,62.06,62.32,62.01,62.18,66985.0
2021-12-01 13:30:00,62.22,62.25,62.0,62.12,90920.0,62.22,62.25,62.0,62.12,90920.0
2021-12-01 13:40:00,62.25,62.25,61.62,61.64,181295.0,62.25,62.25,61.62,61.64,181295.0
2021-12-01 13:50:00,61.7,62.47,61.7,62.42,79255.0,61.7,62.47,61.7,62.42,79255.0
2021-12-01 14:00:00,62.32,62.4,62.0,62.01,118040.0,62.32,62.4,62.0,62.01,118040.0
2021-12-01 14:10:00,62.0,62.1,61.73,61.99,93595.0,62.0,62.1,61.73,61.99,93595.0
2021-12-01 14:20:00,62.01,62.36,62.0,62.22,54595.0,62.01,62.36,62.0,62.22,54595.0
2021-12-01 14:30:00,62.22,62.61,61.99,62.36,131815.0,62.22,62.61,61.99,62.36,131815.0
2021-12-01 14:40:00,62.33,62.37,62.0,62.17,161290.0,62.33,62.37,62.0,62.17,161290.0
2021-12-01 14:50:00,62.2,62.33,61.8,61.92,187135.0,62.2,62.33,61.8,61.92,187135.0
2021-12-01 15:00:00,61.93,61.99,61.5,61.6,135820.0,61.93,61.99,61.5,61.6,135820.0
2021-12-01 15:10:00,61.56,61.7,61.42,61.42,114260.0,61.56,61.7,61.42,61.42,114260.0
2021-12-01 15:20:00,61.44,61.46,61.02,61.06,351360.0,61.44,61.46,61.02,61.06,351360.0
2021-12-01 15:30:00,61.03,61.8,60.9,61.72,223085.0,61.03,61.8,60.9,61.72,223085.0
2021-12-01 15:40:00,61.72,62.18,61.72,61.8,284530.0,61.72,62.18,61.72,61.8,284530.0
2021-12-01 15:50:00,61.75,61.78,61.03,61.05,763060.0,61.75,61.78,61.03,61.05,763060.0
2021-12-02 09:30:00,61.05,62.74,60.22,62.48,346445.0,61.05,62.74,60.22,62.48,346445.0
2021-12-02 09:40:00,62.53,62.67,61.84,62.19,121855.0,62.53,62.67,61.84,62.19,121855.0
2021-12-02 09:50:00,62.18,62.81,62.05,62.56,155680.0,62.18,62.81,62.05,62.56,155680.0
2021-12-02 10:00:00,62.41,62.84,61.97,62.05,108640.0,62.41,62.84,61.97,62.05,108640.0
2021-12-02 10:10:00,62.05,62.12,61.51,61.61,238540.0,62.05,62.12,61.51,61.61,238540.0
2021-12-02 10:20:00,61.64,62.47,61.4,62.21,109765.0,61.64,62.47,61.4,62.21,109765.0
2021-12-02 10:30:00,62.27,62.3,61.58,61.88,172610.0,62.27,62.3,61.58,61.88,172610.0
2021-12-02 10:40:00,61.91,62.02,61.34,61.72,122045.0,61.91,62.02,61.34,61.72,122045.0
2021-12-02 10:50:00,61.78,62.31,61.49,62.16,117325.0,61.78,62.31,61.49,62.16,117325.0
2021-12-02 11:00:00,62.16,62.39,61.91,62.21,87440.0,62.16,62.39,61.91,62.21,87440.0
2021-12-02 11:10:00,62.2,62.35,62.0,62.13,69280.0,62.2,62.35,62.0,62.13,69280.0
2021-12-02 11:20:00,62.2,62.42,62.04,62.11,47380.0,62.2,62.42,62.04,62.11,47380.0
2021-12-02 11:30:00,62.1,62.15,61.58,62.07,122955.0,62.1,62.15,61.58,62.07,122955.0
2021-12-02 11:40:00,62.0,62.18,61.74,62.07,70550.0,62.0,62.18,61.74,62.07,70550.0
2021-12-02 11:50:00,62.28,62.28,62.0,62.24,56705.0,62.28,62.28,62.0,62.24,56705.0
2021-12-02 12:00:00,62.25,62.58,62.1,62.58,48230.0,62.25,62.58,62.1,62.58,48230.0
2021-12-02 12:10:00,62.52,62.59,62.31,62.54,48925.0,62.52,62.59,62.31,62.54,48925.0
2021-12-02 12:20:00,62.55,62.77,62.54,62.77,22295.0,62.55,62.77,62.54,62.77,22295.0
2021-12-02 12:30:00,62.72,62.77,62.34,62.77,31950.0,62.72,62.77,62.34,62.77,31950.0
2021-12-02 12:40:00,62.78,62.78,62.32,62.4,142960.0,62.78,62.78,62.32,62.4,142960.0
2021-12-02 12:50:00,62.41,62.41,62.05,62.15,57410.0,62.41,62.41,62.05,62.15,57410.0
2021-12-02 13:00:00,62.15,62.22,62.0,62.08,85535.0,62.15,62.22,62.0,62.08,85535.0
2021-12-02 13:10:00,62.05,62.27,62.01,62.09,48460.0,62.05,62.27,62.01,62.09,48460.0
2021-12-02 13:20:00,62.07,62.12,62.0,62.02,172175.0,62.07,62.12,62.0,62.02,172175.0
2021-12-02 13:30:00,62.03,62.26,62.0,62.17,105910.0,62.03,62.26,62.0,62.17,105910.0
2021-12-02 13:40:00,62.16,62.23,62.0,62.09,42375.0,62.16,62.23,62.0,62.09,42375.0
2021-12-02 13:50:00,62.09,62.48,62.0,62.46,56825.0,62.09,62.48,62.0,62.46,56825.0
2021-12-02 14:00:00,62.5,62.5,62.2,62.32,42150.0,62.5,62.5,62.2,62.32,42150.0
2021-12-02 14:10:00,62.38,62.42,62.1,62.38,87160.0,62.38,62.42,62.1,62.38,87160.0
2021-12-02 14:20:00,62.31,62.37,62.15,62.33,53480.0,62.31,62.37,62.15,62.33,53480.0
2021-12-02 14:30:00,62.33,62.36,62.12,62.26,61670.0,62.33,62.36,62.12,62.26,61670.0
2021-12-02 14:40:00,62.26,62.28,62.1,62.14,62565.0,62.26,62.28,62.1,62.14,62565.0
2021-12-02 14:50:00,62.17,62.34,62.05,62.3,51895.0,62.17,62.34,62.05,62.3,51895.0
2021-12-02 15:00:00,62.34,62.68,62.34,62.51,62355.0,62.34,62.68,62.34,62.51,62355.0
2021-12-02 15:10:00,62.51,62.51,62.23,62.33,73945.0,62.51,62.51,62.23,62.33,73945.0
2021-12-02 15:20:00,62.29,62.47,62.28,62.31,96895.0,62.29,62.47,62.28,62.31,96895.0
2021-12-02 15:30:00,62.31,62.86,62.31,62.84,154440.0,62.31,62.86,62.31,62.84,154440.0
2021-12-02 15:40:00,62.88,62.93,62.63,62.8,232090.0,62.88,62.93,62.63,62.8,232090.0
2021-12-02 15:50:00,62.84,62.87,62.41,62.62,613130.0,62.84,62.87,62.41,62.62,613130.0
2021-12-03 09:30:00,62.24,62.65,62.02,62.08,198555.0,62.24,62.65,62.02,62.08,198555.0
2021-12-03 09:40:00,62.02,62.26,61.63,61.94,134970.0,62.02,62.26,61.63,61.94,134970.0
2021-12-03 09:50:00,61.98,61.99,61.26,61.8,185370.0,61.98,61.99,61.26,61.8,185370.0
2021-12-03 10:00:00,61.81,61.81,61.07,61.07,155780.0,61.81,61.81,61.07,61.07,155780.0
2021-12-03 10:10:00,61.07,61.86,60.85,61.64,107195.0,61.07,61.86,60.85,61.64,107195.0
2021-12-03 10:20:00,61.65,61.91,61.09,61.52,125995.0,61.65,61.91,61.09,61.52,125995.0
2021-12-03 10:30:00,61.51,61.64,60.81,60.99,179340.0,61.51,61.64,60.81,60.99,179340.0
2021-12-03 10:40:00,61.05,61.05,60.28,60.48,135640.0,61.05,61.05,60.28,60.48,135640.0
2021-12-03 10:50:00,60.52,60.78,60.15,60.48,104340.0,60.52,60.78,60.15,60.48,104340.0
2021-12-03 11:00:00,60.51,60.64,59.73,60.09,180655.0,60.51,60.64,59.73,60.09,180655.0
2021-12-03 11:10:00,60.09,60.39,59.99,60.11,125460.0,60.09,60.39,59.99,60.11,125460.0
2021-12-03 11:20:00,60.19,60.63,60.1,60.45,113565.0,60.19,60.63,60.1,60.45,113565.0
2021-12-03 11:30:00,60.5,60.58,60.24,60.32,85545.0,60.5,60.58,60.24,60.32,85545.0
2021-12-03 11:40:00,60.32,60.47,59.82,59.86,87615.0,60.32,60.47,59.82,59.86,87615.0
2021-12-03 11:50:00,59.77,59.81,59.41,59.57,80815.0,59.77,59.81,59.41,59.57,80815.0
2021-12-03 12:00:00,59.61,59.74,59.33,59.64,121685.0,59.61,59.74,59.33,59.64,121685.0
2021-12-03 12:10:00,59.61,59.72,59.33,59.72,121055.0,59.61,59.72,59.33,59.72,121055.0
2021-12-03 12:20:00,59.65,59.84,59.6,59.77,128285.0,59.65,59.84,59.6,59.77,128285.0
2021-12-03 12:30:00,59.76,59.97,59.44,59.91,93300.0,59.76,59.97,59.44,59.91,93300.0
2021-12-03 12:40:00,59.99,60.07,59.83,60.05,62440.0,59.99,60.07,59.83,60.05,62440.0
2021-12-03 12:50:00,60.01,60.14,59.75,59.96,59525.0,60.01,60.14,59.75,59.96,59525.0
2021-12-03 13:00:00,59.99,60.43,59.95,60.4,69850.0,59.99,60.43,59.95,60.4,69850.0
2021-12-03 13:10:00,60.4,60.5,60.15,60.43,58090.0,60.4,60.5,60.15,60.43,58090.0
2021-12-03 13:20:00,60.43,60.53,60.12,60.12,69150.0,60.43,60.53,60.12,60.12,69150.0
2021-12-03 13:30:00,60.09,60.12,59.86,59.95,55610.0,60.09,60.12,59.86,59.95,55610.0
2021-12-03 13:40:00,59.96,60.11,59.77,60.11,47155.0,59.96,60.11,59.77,60.11,47155.0
2021-12-03 13:50:00,60.08,60.09,59.9,59.93,55695.0,60.08,60.09,59.9,59.93,55695.0
2021-12-03 14:00:00,59.96,60.28,59.85,60.07,55445.0,59.96,60.28,59.85,60.07,55445.0
2021-12-03 14:10:00,60.05,60.19,59.91,59.97,49755.0,60.05,60.19,59.91,59.97,49755.0
2021-12-03 14:20:00,60.0,60.38,59.83,60.35,58650.0,60.0,60.38,59.83,60.35,58650.0
2021-12-03 14:30:00,60.31,60.35,59.98,60.06,69865.0,60.31,60.35,59.98,60.06,69865.0
2021-12-03 14:40:00,60.08,60.38,60.07,60.25,58065.0,60.08,60.38,60.07,60.25,58065.0
2021-12-03 14:50:00,60.27,60.36,60.04,60.04,54860.0,60.27,60.36,60.04,60.04,54860.0
2021-12-03 15:00:00,60.05,60.07,59.76,59.78,86050.0,60.05,60.07,59.76,59.78,86050.0
2021-12-03 15:10:00,59.8,60.13,59.8,59.9,107425.0,59.8,60.13,59.8,59.9,107425.0
2021-12-03 15:20:00,59.9,60.29,59.89,60.22,110645.0,59.9,60.29,59.89,60.22,110645.0
2021-12-03 15:30:00,60.21,60.48,60.21,60.34,105505.0,60.21,60.48,60.21,60.34,105505.0
2021-12-03 15:40:00,60.35,60.38,60.23,60.35,182585.0,60.35,60.38,60.23,60.35,182585.0
2021-12-03 15:50:00,60.31,60.72,60.18,60.56,568745.0,60.31,60.72,60.18,60.56,568745.0
2021-12-06 09:30:00,59.65,60.1,58.17,58.6,365140.0,59.65,60.1,58.17,58.6,365140.0
2021-12-06 09:40:00,58.7,59.14,58.35,58.41,235925.0,58.7,59.14,58.35,58.41,235925.0
2021-12-06 09:50:00,58.56,58.77,58.32,58.5,187250.0,58.56,58.77,58.32,58.5,187250.0
2021-12-06 10:00:00,58.55,58.68,58.12,58.37,202580.0,58.55,58.68,58.12,58.37,202580.0
2021-12-06 10:10:00,58.37,59.28,58.35,59.14,213955.0,58.37,59.28,58.35,59.14,213955.0
2021-12-06 10:20:00,59.1,59.5,58.98,59.42,128635.0,59.1,59.5,58.98,59.42,128635.0
2021-12-06 10:30:00,59.47,59.54,58.65,58.84,112975.0,59.47,59.54,58.65,58.84,112975.0
2021-12-06 10:40:00,58.88,59.09,58.54,58.61,199480.0,58.88,59.09,58.54,58.61,199480.0
2021-12-06 10:50:00,58.66,58.66,58.25,58.39,163305.0,58.66,58.66,58.25,58.39,163305.0
2021-12-06 11:00:00,58.42,58.95,58.42,58.91,109105.0,58.42,58.95,58.42,58.91,109105.0
2021-12-06 11:10:00,58.86,58.95,58.3,58.38,101020.0,58.86,58.95,58.3,58.38,101020.0
2021-12-06 11:20:00,58.35,58.4,57.91,57.99,134380.0,58.35,58.4,57.91,57.99,134380.0
2021-12-06 11:30:00,58.09,58.48,58.06,58.2,113515.0,58.09,58.48,58.06,58.2,113515.0
2021-12-06 11:40:00,58.16,58.36,57.9,57.98,92255.0,58.16,58.36,57.9,57.98,92255.0
2021-12-06 11:50:00,57.98,58.22,57.85,58.22,82665.0,57.98,58.22,57.85,58.22,82665.0
2021-12-06 12:00:00,58.25,58.33,57.92,58.08,71535.0,58.25,58.33,57.92,58.08,71535.0
2021-12-06 12:10:00,58.09,58.57,58.0,58.41,80930.0,58.09,58.57,58.0,58.41,80930.0
2021-12-06 12:20:00,58.41,58.68,58.34,58.44,70420.0,58.41,58.68,58.34,58.44,70420.0
2021-12-06 12:30:00,58.47,58.54,58.38,58.41,45575.0,58.47,58.54,58.38,58.41,45575.0
2021-12-06 12:40:00,58.41,58.41,58.09,58.11,86450.0,58.41,58.41,58.09,58.11,86450.0
2021-12-06 12:50:00,58.08,58.49,58.05,58.45,75705.0,58.08,58.49,58.05,58.45,75705.0
2021-12-06 13:00:00,58.48,58.77,58.45,58.75,88510.0,58.48,58.77,58.45,58.75,88510.0
2021-12-06 13:10:00,58.74,58.84,58.71,58.8,89245.0,58.74,58.84,58.71,58.8,89245.0
2021-12-06 13:20:00,58.8,59.2,58.77,59.14,118575.0,58.8,59.2,58.77,59.14,118575.0
2021-12-06 13:30:00,59.19,59.24,59.12,59.13,109330.0,59.19,59.24,59.12,59.13,109330.0
2021-12-06 13:40:00,59.13,59.16,58.96,59.02,80535.0,59.13,59.16,58.96,59.02,80535.0
2021-12-06 13:50:00,59.02,59.02,58.77,58.89,106085.0,59.02,59.02,58.77,58.89,106085.0
2021-12-06 14:00:00,58.92,59.0,58.88,58.98,63550.0,58.92,59.0,58.88,58.98,63550.0
2021-12-06 14:10:00,58.98,59.08,58.95,59.01,71250.0,58.98,59.08,58.95,59.01,71250.0
2021-12-06 14:20:00,59.0,59.0,58.59,58.75,90830.0,59.0,59.0,58.59,58.75,90830.0
2021-12-06 14:30:00,58.77,58.84,58.67,58.72,60500.0,58.77,58.84,58.67,58.72,60500.0
2021-12-06 14:40:00,58.67,58.77,58.47,58.48,91055.0,58.67,58.77,58.47,58.48,91055.0
2021-12-06 14:50:00,58.48,58.53,58.39,58.5,65225.0,58.48,58.53,58.39,58.5,65225.0
2021-12-06 15:00:00,58.5,58.54,58.28,58.37,74985.0,58.5,58.54,58.28,58.37,74985.0
2021-12-06 15:10:00,58.38,58.77,58.35,58.77,70040.0,58.38,58.77,58.35,58.77,70040.0
2021-12-06 15:20:00,58.77,58.82,58.62,58.69,167710.0,58.77,58.82,58.62,58.69,167710.0
2021-12-06 15:30:00,58.71,58.87,58.65,58.69,160415.0,58.71,58.87,58.65,58.69,160415.0
2021-12-06 15:40:00,58.66,58.8,58.57,58.61,159445.0,58.66,58.8,58.57,58.61,159445.0
2021-12-06 15:50:00,58.59,58.67,58.33,58.4,669495.0,58.59,58.67,58.33,58.4,669495.0
2021-12-07 09:30:00,60.69,62.22,60.6,62.14,346705.0,60.69,62.22,60.6,62.14,346705.0
2021-12-07 09:40:00,62.17,62.59,61.83,62.46,168150.0,62.17,62.59,61.83,62.46,168150.0
2021-12-07 09:50:00,62.36,62.91,62.17,62.91,94920.0,62.36,62.91,62.17,62.91,94920.0
2021-12-07 10:00:00,62.98,63.07,62.36,62.67,108470.0,62.98,63.07,62.36,62.67,108470.0
2021-12-07 10:10:00,62.67,62.98,62.51,62.87,81980.0,62.67,62.98,62.51,62.87,81980.0
2021-12-07 10:20:00,62.86,63.1,62.54,62.65,77805.0,62.86,63.1,62.54,62.65,77805.0
2021-12-07 10:30:00,62.6,62.98,62.6,62.88,46840.0,62.6,62.98,62.6,62.88,46840.0
2021-12-07 10:40:00,62.88,63.12,62.72,62.93,79195.0,62.88,63.12,62.72,62.93,79195.0
2021-12-07 10:50:00,62.96,63.17,62.87,63.05,50690.0,62.96,63.17,62.87,63.05,50690.0
2021-12-07 11:00:00,63.02,63.32,62.86,62.89,68795.0,63.02,63.32,62.86,62.89,68795.0
2021-12-07 11:10:00,62.84,62.95,62.43,62.78,56190.0,62.84,62.95,62.43,62.78,56190.0
2021-12-07 11:20:00,62.77,63.11,62.62,62.9,64210.0,62.77,63.11,62.62,62.9,64210.0
2021-12-07 11:30:00,62.89,63.14,62.85,63.07,36045.0,62.89,63.14,62.85,63.07,36045.0
2021-12-07 11:40:00,63.06,63.3,63.02,63.25,80745.0,63.06,63.3,63.02,63.25,80745.0
2021-12-07 11:50:00,63.3,63.54,63.3,63.33,91565.0,63.3,63.54,63.3,63.33,91565.0
2021-12-07 12:00:00,63.3,63.44,63.22,63.31,71540.0,63.3,63.44,63.22,63.31,71540.0
2021-12-07 12:10:00,63.35,63.53,63.21,63.4,34705.0,63.35,63.53,63.21,63.4,34705.0
2021-12-07 12:20:00,63.36,63.4,63.11,63.25,63490.0,63.36,63.4,63.11,63.25,63490.0
2021-12-07 12:30:00,63.25,63.38,63.19,63.23,45730.0,63.25,63.38,63.19,63.23,45730.0
2021-12-07 12:40:00,63.25,63.54,63.19,63.51,32725.0,63.25,63.54,63.19,63.51,32725.0
2021-12-07 12:50:00,63.51,63.51,63.34,63.39,57390.0,63.51,63.51,63.34,63.39,57390.0
2021-12-07 13:00:00,63.4,63.53,63.37,63.42,52605.0,63.4,63.53,63.37,63.42,52605.0
2021-12-07 13:10:00,63.41,63.43,63.15,63.27,99695.0,63.41,63.43,63.15,63.27,99695.0
2021-12-07 13:20:00,63.27,63.5,63.24,63.25,51520.0,63.27,63.5,63.24,63.25,51520.0
2021-12-07 13:30:00,63.26,63.4,63.16,63.3,41750.0,63.26,63.4,63.16,63.3,41750.0
2021-12-07 13:40:00,63.29,63.36,63.18,63.31,55840.0,63.29,63.36,63.18,63.31,55840.0
2021-12-07 13:50:00,63.25,63.31,63.18,63.21,32880.0,63.25,63.31,63.18,63.21,32880.0
2021-12-07 14:00:00,63.21,63.33,63.21,63.27,27040.0,63.21,63.33,63.21,63.27,27040.0
2021-12-07 14:10:00,63.25,63.38,63.24,63.33,22555.0,63.25,63.38,63.24,63.33,22555.0
2021-12-07 14:20:00,63.3,63.52,63.26,63.41,40225.0,63.3,63.52,63.26,63.41,40225.0
2021-12-07 14:30:00,63.42,63.43,63.24,63.38,57195.0,63.42,63.43,63.24,63.38,57195.0
2021-12-07 14:40:00,63.34,63.44,63.28,63.35,36505.0,63.34,63.44,63.28,63.35,36505.0
2021-12-07 14:50:00,63.34,63.46,63.34,63.37,34160.0,63.34,63.46,63.34,63.37,34160.0
2021-12-07 15:00:00,63.36,63.53,63.36,63.46,35510.0,63.36,63.53,63.36,63.46,35510.0
2021-12-07 15:10:00,63.44,63.54,63.09,63.21,76965.0,63.44,63.54,63.09,63.21,76965.0
2021-12-07 15:20:00,63.15,63.22,62.98,63.06,107380.0,63.15,63.22,62.98,63.06,107380.0
2021-12-07 15:30:00,63.06,63.22,63.06,63.14,53490.0,63.06,63.22,63.06,63.14,53490.0
2021-12-07 15:40:00,63.16,63.23,63.12,63.19,64270.0,63.16,63.23,63.12,63.19,64270.0
2021-12-07 15:50:00,63.17,63.51,63.02,63.47,254620.0,63.17,63.51,63.02,63.47,254620.0
2021-12-08 09:30:00,63.45,63.8,62.29,62.74,167485.0,63.45,63.8,62.29,62.74,167485.0
2021-12-08 09:40:00,62.73,63.93,62.67,63.35,89225.0,62.73,63.93,62.67,63.35,89225.0
2021-12-08 09:50:00,63.48,63.66,63.03,63.13,66795.0,63.48,63.66,63.03,63.13,66795.0
2021-12-08 10:00:00,63.03,63.56,62.73,62.81,95075.0,63.03,63.56,62.73,62.81,95075.0
2021-12-08 10:10:00,62.93,63.32,62.85,63.02,75395.0,62.93,63.32,62.85,63.02,75395.0
2021-12-08 10:20:00,63.17,63.74,63.09,63.34,43355.0,63.17,63.74,63.09,63.34,43355.0
2021-12-08 10:30:00,63.35,63.7,63.32,63.52,38915.0,63.35,63.7,63.32,63.52,38915.0
2021-12-08 10:40:00,63.46,63.6,63.25,63.54,37445.0,63.46,63.6,63.25,63.54,37445.0
2021-12-08 10:50:00,63.59,63.73,63.45,63.56,43560.0,63.59,63.73,63.45,63.56,43560.0
2021-12-08 11:00:00,63.48,63.59,63.15,63.45,52810.0,63.48,63.59,63.15,63.45,52810.0
2021-12-08 11:10:00,63.41,63.74,63.39,63.72,36630.0,63.41,63.74,63.39,63.72,36630.0
2021-12-08 11:20:00,63.72,64.0,63.72,63.92,51960.0,63.72,64.0,63.72,63.92,51960.0
2021-12-08 11:30:00,63.91,64.14,63.78,63.87,60490.0,63.91,64.14,63.78,63.87,60490.0
2021-12-08 11:40:00,63.81,64.09,63.81,63.9,27725.0,63.81,64.09,63.81,63.9,27725.0
2021-12-08 11:50:00,64.0,64.17,63.92,64.08,31455.0,64.0,64.17,63.92,64.08,31455.0
2021-12-08 12:00:00,64.11,64.13,63.89,63.95,30345.0,64.11,64.13,63.89,63.95,30345.0
2021-12-08 12:10:00,63.97,64.16,63.91,64.12,28665.0,63.97,64.16,63.91,64.12,28665.0
2021-12-08 12:20:00,64.03,64.14,63.86,64.02,27460.0,64.03,64.14,63.86,64.02,27460.0
2021-12-08 12:30:00,64.06,64.06,63.92,64.06,31395.0,64.06,64.06,63.92,64.06,31395.0
2021-12-08 12:40:00,64.05,64.19,64.02,64.06,25215.0,64.05,64.19,64.02,64.06,25215.0
2021-12-08 12:50:00,64.06,64.19,64.03,64.04,19900.0,64.06,64.19,64.03,64.04,19900.0
2021-12-08 13:00:00,64.08,64.24,64.03,64.14,27900.0,64.08,64.24,64.03,64.14,27900.0
2021-12-08 13:10:00,64.16,64.31,64.14,64.27,14960.0,64.16,64.31,64.14,64.27,14960.0
2021-12-08 13:20:00,64.29,64.32,64.18,64.26,23200.0,64.29,64.32,64.18,64.26,23200.0
2021-12-08 13:30:00,64.27,64.64,64.23,64.58,60145.0,64.27,64.64,64.23,64.58,60145.0
2021-12-08 13:40:00,64.53,64.55,64.33,64.44,43630.0,64.53,64.55,64.33,64.44,43630.0
2021-12-08 13:50:00,64.44,64.54,64.26,64.26,29255.0,64.44,64.54,64.26,64.26,29255.0
2021-12-08 14:00:00,64.28,64.41,64.13,64.33,50535.0,64.28,64.41,64.13,64.33,50535.0
2021-12-08 14:10:00,64.22,64.31,64.09,64.25,61865.0,64.22,64.31,64.09,64.25,61865.0
2021-12-08 14:20:00,64.23,64.4,64.2,64.2,30900.0,64.23,64.4,64.2,64.2,30900.0
2021-12-08 14:30:00,64.3,64.44,64.26,64.41,37535.0,64.3,64.44,64.26,64.41,37535.0
2021-12-08 14:40:00,64.39,64.53,64.33,64.49,42820.0,64.39,64.53,64.33,64.49,42820.0
2021-12-08 14:50:00,64.45,64.53,64.43,64.53,33875.0,64.45,64.53,64.43,64.53,33875.0
2021-12-08 15:00:00,64.49,64.73,64.4,64.65,91405.0,64.49,64.73,64.4,64.65,91405.0
2021-12-08 15:10:00,64.63,64.73,64.58,64.64,52975.0,64.63,64.73,64.58,64.64,52975.0
2021-12-08 15:20:00,64.64,64.78,64.59,64.61,52470.0,64.64,64.78,64.59,64.61,52470.0
2021-12-08 15:30:00,64.62,64.75,64.4,64.54,102515.0,64.62,64.75,64.4,64.54,102515.0
2021-12-08 15:40:00,64.52,64.6,64.3,64.35,66965.0,64.52,64.6,64.3,64.35,66965.0
2021-12-08 15:50:00,64.39,64.55,64.3,64.51,373205.0,64.39,64.55,64.3,64.51,373205.0
2021-12-09 09:30:00,64.54,64.89,64.39,64.58,94835.0,64.54,64.89,64.39,64.58,94835.0
2021-12-09 09:40:00,64.61,64.61,63.87,63.87,30995.0,64.61,64.61,63.87,63.87,30995.0
2021-12-09 09:50:00,63.87,64.2,63.84,64.17,45115.0,63.87,64.2,63.84,64.17,45115.0
2021-12-09 10:00:00,64.17,64.59,63.95,64.12,42360.0,64.17,64.59,63.95,64.12,42360.0
2021-12-09 10:10:00,64.04,64.45,64.04,64.25,31580.0,64.04,64.45,64.04,64.25,31580.0
2021-12-09 10:20:00,64.36,64.62,64.05,64.28,38620.0,64.36,64.62,64.05,64.28,38620.0
2021-12-09 10:30:00,64.22,64.45,63.98,64.14,39720.0,64.22,64.45,63.98,64.14,39720.0
2021-12-09 10:40:00,64.05,64.33,64.03,64.33,14875.0,64.05,64.33,64.03,64.33,14875.0
2021-12-09 10:50:00,64.36,64.36,63.88,63.88,93655.0,64.36,64.36,63.88,63.88,93655.0
2021-12-09 11:00:00,63.97,63.97,63.44,63.72,58105.0,63.97,63.97,63.44,63.72,58105.0
2021-12-09 11:10:00,63.7,63.93,63.64,63.89,17390.0,63.7,63.93,63.64,63.89,17390.0
2021-12-09 11:20:00,63.88,64.31,63.88,64.31,18830.0,63.88,64.31,63.88,64.31,18830.0
2021-12-09 11:30:00,64.33,64.33,64.11,64.18,19915.0,64.33,64.33,64.11,64.18,19915.0
2021-12-09 11:40:00,64.22,64.23,63.99,64.03,34830.0,64.22,64.23,63.99,64.03,34830.0
2021-12-09 11:50:00,64.06,64.1,63.99,64.06,27335.0,64.06,64.1,63.99,64.06,27335.0
2021-12-09 12:00:00,64.06,64.1,63.85,63.99,47270.0,64.06,64.1,63.85,63.99,47270.0
2021-12-09 12:10:00,63.96,64.15,63.96,64.13,17500.0,63.96,64.15,63.96,64.13,17500.0
2021-12-09 12:20:00,64.18,64.29,64.14,64.29,37755.0,64.18,64.29,64.14,64.29,37755.0
2021-12-09 12:30:00,64.24,64.24,64.05,64.1,23025.0,64.24,64.24,64.05,64.1,23025.0
2021-12-09 12:40:00,64.14,64.21,64.08,64.18,23580.0,64.14,64.21,64.08,64.18,23580.0
2021-12-09 12:50:00,64.23,64.23,64.14,64.21,23590.0,64.23,64.23,64.14,64.21,23590.0
2021-12-09 13:00:00,64.17,64.17,64.0,64.0,45690.0,64.17,64.17,64.0,64.0,45690.0
2021-12-09 13:10:00,64.01,64.09,64.01,64.04,18630.0,64.01,64.09,64.01,64.04,18630.0
2021-12-09 13:20:00,64.0,64.08,64.0,64.0,47665.0,64.0,64.08,64.0,64.0,47665.0
2021-12-09 13:30:00,64.01,64.05,63.94,63.96,33055.0,64.01,64.05,63.94,63.96,33055.0
2021-12-09 13:40:00,63.94,63.94,63.16,63.17,59705.0,63.94,63.94,63.16,63.17,59705.0
2021-12-09 13:50:00,63.17,63.64,62.97,63.57,88405.0,63.17,63.64,62.97,63.57,88405.0
2021-12-09 14:00:00,63.56,63.74,63.55,63.62,18320.0,63.56,63.74,63.55,63.62,18320.0
2021-12-09 14:10:00,63.65,63.72,63.57,63.72,28480.0,63.65,63.72,63.57,63.72,28480.0
2021-12-09 14:20:00,63.77,63.85,63.56,63.61,38655.0,63.77,63.85,63.56,63.61,38655.0
2021-12-09 14:30:00,63.57,63.78,63.53,63.78,16940.0,63.57,63.78,63.53,63.78,16940.0
2021-12-09 14:40:00,63.75,63.82,63.66,63.69,20305.0,63.75,63.82,63.66,63.69,20305.0
2021-12-09 14:50:00,63.67,63.72,63.55,63.55,16150.0,63.67,63.72,63.55,63.55,16150.0
2021-12-09 15:00:00,63.54,63.78,63.35,63.35,28550.0,63.54,63.78,63.35,63.35,28550.0
2021-12-09 15:10:00,63.32,63.47,63.31,63.43,31715.0,63.32,63.47,63.31,63.43,31715.0
2021-12-09 15:20:00,63.44,63.44,63.18,63.38,66215.0,63.44,63.44,63.18,63.38,66215.0
2021-12-09 15:30:00,63.48,63.49,63.22,63.28,98595.0,63.48,63.49,63.22,63.28,98595.0
2021-12-09 15:40:00,63.3,63.62,63.3,63.51,65500.0,63.3,63.62,63.3,63.51,65500.0
2021-12-09 15:50:00,63.49,63.54,63.22,63.28,290040.0,63.49,63.54,63.22,63.28,290040.0
2021-12-10 09:30:00,64.02,65.73,64.02,65.73,159835.0,64.02,65.73,64.02,65.73,159835.0
2021-12-10 09:40:00,65.77,65.78,64.8,65.07,127125.0,65.77,65.78,64.8,65.07,127125.0
2021-12-10 09:50:00,65.14,65.47,65.0,65.4,164185.0,65.14,65.47,65.0,65.4,164185.0
2021-12-10 10:00:00,65.43,65.71,65.18,65.62,113430.0,65.43,65.71,65.18,65.62,113430.0
2021-12-10 10:10:00,65.65,66.14,65.6,66.09,136130.0,65.65,66.14,65.6,66.09,136130.0
2021-12-10 10:20:00,66.09,66.23,65.94,66.08,52430.0,66.09,66.23,65.94,66.08,52430.0
2021-12-10 10:30:00,66.16,66.16,65.67,65.86,74810.0,66.16,66.16,65.67,65.86,74810.0
2021-12-10 10:40:00,65.88,65.98,65.52,65.61,56910.0,65.88,65.98,65.52,65.61,56910.0
2021-12-10 10:50:00,65.63,65.92,65.63,65.78,59355.0,65.63,65.92,65.63,65.78,59355.0
2021-12-10 11:00:00,65.74,65.74,65.25,65.36,83875.0,65.74,65.74,65.25,65.36,83875.0
2021-12-10 11:10:00,65.32,65.46,65.14,65.3,100300.0,65.32,65.46,65.14,65.3,100300.0
2021-12-10 11:20:00,65.25,65.6,65.2,65.59,65735.0,65.25,65.6,65.2,65.59,65735.0
2021-12-10 11:30:00,65.51,65.63,65.29,65.46,86570.0,65.51,65.63,65.29,65.46,86570.0
2021-12-10 11:40:00,65.42,65.85,65.34,65.79,70565.0,65.42,65.85,65.34,65.79,70565.0
2021-12-10 11:50:00,65.76,65.92,65.63,65.71,61440.0,65.76,65.92,65.63,65.71,61440.0
2021-12-10 12:00:00,65.77,65.8,65.62,65.76,54045.0,65.77,65.8,65.62,65.76,54045.0
2021-12-10 12:10:00,65.78,65.93,65.74,65.74,28620.0,65.78,65.93,65.74,65.74,28620.0
2021-12-10 12:20:00,65.8,66.02,65.8,65.98,67640.0,65.8,66.02,65.8,65.98,67640.0
2021-12-10 12:30:00,65.99,65.99,65.78,65.88,22500.0,65.99,65.99,65.78,65.88,22500.0
2021-12-10 12:40:00,65.84,66.03,65.84,66.03,31650.0,65.84,66.03,65.84,66.03,31650.0
2021-12-10 12:50:00,66.02,66.15,65.87,65.9,48680.0,66.02,66.15,65.87,65.9,48680.0
2021-12-10 13:00:00,65.9,65.99,65.88,65.95,39280.0,65.9,65.99,65.88,65.95,39280.0
2021-12-10 13:10:00,65.97,66.14,65.97,66.02,49935.0,65.97,66.14,65.97,66.02,49935.0
2021-12-10 13:20:00,66.0,66.12,65.97,66.11,24160.0,66.0,66.12,65.97,66.11,24160.0
2021-12-10 13:30:00,66.1,66.11,65.95,65.97,25965.0,66.1,66.11,65.95,65.97,25965.0
2021-12-10 13:40:00,66.0,66.11,65.92,65.95,32975.0,66.0,66.11,65.92,65.95,32975.0
2021-12-10 13:50:00,65.98,66.06,65.92,66.02,22780.0,65.98,66.06,65.92,66.02,22780.0
2021-12-10 14:00:00,66.05,66.15,66.05,66.06,24765.0,66.05,66.15,66.05,66.06,24765.0
2021-12-10 14:10:00,66.11,66.16,66.09,66.14,41415.0,66.11,66.16,66.09,66.14,41415.0
2021-12-10 14:20:00,66.17,66.19,66.11,66.15,37945.0,66.17,66.19,66.11,66.15,37945.0
2021-12-10 14:30:00,66.19,66.21,66.02,66.03,85925.0,66.19,66.21,66.02,66.03,85925.0
2021-12-10 14:40:00,66.03,66.15,65.99,66.14,43620.0,66.03,66.15,65.99,66.14,43620.0
2021-12-10 14:50:00,66.14,66.29,66.11,66.15,65870.0,66.14,66.29,66.11,66.15,65870.0
2021-12-10 15:00:00,66.13,66.43,66.06,66.42,64420.0,66.13,66.43,66.06,66.42,64420.0
2021-12-10 15:10:00,66.44,66.55,66.44,66.48,65780.0,66.44,66.55,66.44,66.48,65780.0
2021-12-10 15:20:00,66.47,66.73,66.47,66.68,98205.0,66.47,66.73,66.47,66.68,98205.0
2021-12-10 15:30:00,66.69,66.86,66.65,66.78,111015.0,66.69,66.86,66.65,66.78,111015.0
2021-12-10 15:40:00,66.8,66.83,66.32,66.44,245565.0,66.8,66.83,66.32,66.44,245565.0
2021-12-10 15:50:00,66.47,66.58,66.44,66.53,547620.0,66.47,66.58,66.44,66.53,547620.0
2021-12-13 09:30:00,66.87,67.82,66.67,67.67,395460.0,66.87,67.82,66.67,67.67,395460.0
2021-12-13 09:40:00,67.65,67.68,66.78,66.78,153790.0,67.65,67.68,66.78,66.78,153790.0
2021-12-13 09:50:00,66.79,67.84,66.79,67.69,165090.0,66.79,67.84,66.79,67.69,165090.0
2021-12-13 10:00:00,67.62,67.88,67.2,67.41,115785.0,67.62,67.88,67.2,67.41,115785.0
2021-12-13 10:10:00,67.31,67.55,67.22,67.34,62305.0,67.31,67.55,67.22,67.34,62305.0
2021-12-13 10:20:00,67.35,67.37,66.69,66.9,57650.0,67.35,67.37,66.69,66.9,57650.0
2021-12-13 10:30:00,66.91,66.91,66.46,66.8,50435.0,66.91,66.91,66.46,66.8,50435.0
2021-12-13 10:40:00,66.79,67.04,66.74,67.0,45680.0,66.79,67.04,66.74,67.0,45680.0
2021-12-13 10:50:00,66.99,67.1,66.51,66.69,98445.0,66.99,67.1,66.51,66.69,98445.0
2021-12-13 11:00:00,66.69,66.79,66.36,66.54,95430.0,66.69,66.79,66.36,66.54,95430.0
2021-12-13 11:10:00,66.55,66.71,66.43,66.65,44285.0,66.55,66.71,66.43,66.65,44285.0
2021-12-13 11:20:00,66.71,66.71,65.93,66.18,93080.0,66.71,66.71,65.93,66.18,93080.0
2021-12-13 11:30:00,66.2,66.26,65.93,65.98,72830.0,66.2,66.26,65.93,65.98,72830.0
2021-12-13 11:40:00,66.07,66.13,65.99,66.01,52275.0,66.07,66.13,65.99,66.01,52275.0
2021-12-13 11:50:00,65.97,66.15,65.96,66.12,31530.0,65.97,66.15,65.96,66.12,31530.0
2021-12-13 12:00:00,66.0,66.25,65.75,66.25,46305.0,66.0,66.25,65.75,66.25,46305.0
2021-12-13 12:10:00,66.33,66.6,66.26,66.42,36235.0,66.33,66.6,66.26,66.42,36235.0
2021-12-13 12:20:00,66.45,66.53,66.22,66.53,34535.0,66.45,66.53,66.22,66.53,34535.0
2021-12-13 12:30:00,66.59,66.6,66.4,66.48,16870.0,66.59,66.6,66.4,66.48,16870.0
2021-12-13 12:40:00,66.5,66.61,66.48,66.55,34300.0,66.5,66.61,66.48,66.55,34300.0
2021-12-13 12:50:00,66.59,66.59,66.26,66.34,30380.0,66.59,66.59,66.26,66.34,30380.0
2021-12-13 13:00:00,66.38,66.53,66.38,66.5,35625.0,66.38,66.53,66.38,66.5,35625.0
2021-12-13 13:10:00,66.5,66.59,66.38,66.4,45925.0,66.5,66.59,66.38,66.4,45925.0
2021-12-13 13:20:00,66.44,66.48,66.24,66.4,34145.0,66.44,66.48,66.24,66.4,34145.0
2021-12-13 13:30:00,66.32,66.35,66.14,66.14,29310.0,66.32,66.35,66.14,66.14,29310.0
2021-12-13 13:40:00,66.15,66.18,66.01,66.07,39990.0,66.15,66.18,66.01,66.07,39990.0
2021-12-13 13:50:00,66.1,66.53,66.1,66.44,43545.0,66.1,66.53,66.1,66.44,43545.0
2021-12-13 14:00:00,66.46,66.52,66.31,66.5,25385.0,66.46,66.52,66.31,66.5,25385.0
2021-12-13 14:10:00,66.53,66.6,66.4,66.57,28040.0,66.53,66.6,66.4,66.57,28040.0
2021-12-13 14:20:00,66.6,66.73,66.54,66.6,38320.0,66.6,66.73,66.54,66.6,38320.0
2021-12-13 14:30:00,66.63,66.77,66.5,66.63,41490.0,66.63,66.77,66.5,66.63,41490.0
2021-12-13 14:40:00,66.65,66.75,66.45,66.45,42770.0,66.65,66.75,66.45,66.45,42770.0
2021-12-13 14:50:00,66.51,66.83,66.5,66.83,36300.0,66.51,66.83,66.5,66.83,36300.0
2021-12-13 15:00:00,66.78,66.94,66.62,66.73,37000.0,66.78,66.94,66.62,66.73,37000.0
2021-12-13 15:10:00,66.74,66.87,66.72,66.87,45270.0,66.74,66.87,66.72,66.87,45270.0
2021-12-13 15:20:00,66.87,66.9,66.43,66.46,66315.0,66.87,66.9,66.43,66.46,66315.0
2021-12-13 15:30:00,66.49,66.79,66.45,66.73,104570.0,66.49,66.79,66.45,66.73,104570.0
2021-12-13 15:40:00,66.73,66.73,66.58,66.65,112105.0,66.73,66.73,66.58,66.65,112105.0
2021-12-13 15:50:00,66.59,66.62,66.23,66.32,350220.0,66.59,66.62,66.23,66.32,350220.0
2021-12-14 09:30:00,64.77,64.77,63.41,63.95,248320.0,64.77,64.77,63.41,63.95,248320.0
2021-12-14 09:40:00,64.13,64.33,63.02,63.11,95910.0,64.13,64.33,63.02,63.11,95910.0
2021-12-14 09:50:00,63.19,63.34,62.74,62.99,85430.0,63.19,63.34,62.74,62.99,85430.0
2021-12-14 10:00:00,62.88,62.88,62.17,62.58,108635.0,62.88,62.88,62.17,62.58,108635.0
2021-12-14 10:10:00,62.54,62.96,62.29,62.4,81520.0,62.54,62.96,62.29,62.4,81520.0
2021-12-14 10:20:00,62.41,62.84,62.25,62.69,88275.0,62.41,62.84,62.25,62.69,88275.0
2021-12-14 10:30:00,62.7,62.95,62.6,62.6,67525.0,62.7,62.95,62.6,62.6,67525.0
2021-12-14 10:40:00,62.56,62.56,62.06,62.28,98530.0,62.56,62.56,62.06,62.28,98530.0
2021-12-14 10:50:00,62.26,62.27,61.82,62.08,183690.0,62.26,62.27,61.82,62.08,183690.0
2021-12-14 11:00:00,62.04,62.3,61.92,62.21,77665.0,62.04,62.3,61.92,62.21,77665.0
2021-12-14 11:10:00,62.13,62.38,61.95,62.01,90005.0,62.13,62.38,61.95,62.01,90005.0
2021-12-14 11:20:00,61.98,62.22,61.95,62.2,87010.0,61.98,62.22,61.95,62.2,87010.0
2021-12-14 11:30:00,62.22,62.97,62.22,62.97,73800.0,62.22,62.97,62.22,62.97,73800.0
2021-12-14 11:40:00,62.86,62.97,62.22,62.22,44175.0,62.86,62.97,62.22,62.22,44175.0
2021-12-14 11:50:00,62.12,62.21,61.95,61.95,56225.0,62.12,62.21,61.95,61.95,56225.0
2021-12-14 12:00:00,61.95,62.01,61.65,62.01,118630.0,61.95,62.01,61.65,62.01,118630.0
2021-12-14 12:10:00,62.07,62.07,61.77,61.83,85125.0,62.07,62.07,61.77,61.83,85125.0
2021-12-14 12:20:00,61.86,62.11,61.85,61.99,61445.0,61.86,62.11,61.85,61.99,61445.0
2021-12-14 12:30:00,61.96,62.08,61.88,61.94,133015.0,61.96,62.08,61.88,61.94,133015.0
2021-12-14 12:40:00,61.97,61.98,61.64,61.74,121800.0,61.97,61.98,61.64,61.74,121800.0
2021-12-14 12:50:00,61.77,61.96,61.76,61.93,130640.0,61.77,61.96,61.76,61.93,130640.0
2021-12-14 13:00:00,61.96,62.21,61.96,62.09,56030.0,61.96,62.21,61.96,62.09,56030.0
2021-12-14 13:10:00,62.07,62.14,61.99,62.02,58125.0,62.07,62.14,61.99,62.02,58125.0
2021-12-14 13:20:00,62.05,62.1,61.99,62.0,55500.0,62.05,62.1,61.99,62.0,55500.0
2021-12-14 13:30:00,62.0,62.03,61.69,61.69,100155.0,62.0,62.03,61.69,61.69,100155.0
2021-12-14 13:40:00,61.69,61.69,61.4,61.47,58725.0,61.69,61.69,61.4,61.47,58725.0
2021-12-14 13:50:00,61.44,61.45,61.22,61.32,108750.0,61.44,61.45,61.22,61.32,108750.0
2021-12-14 14:00:00,61.32,61.64,61.3,61.64,148465.0,61.32,61.64,61.3,61.64,148465.0
2021-12-14 14:10:00,61.61,61.98,61.61,61.81,86175.0,61.61,61.98,61.61,61.81,86175.0
2021-12-14 14:20:00,61.86,62.06,61.8,61.96,59005.0,61.86,62.06,61.8,61.96,59005.0
2021-12-14 14:30:00,61.96,62.15,61.96,62.14,41605.0,61.96,62.15,61.96,62.14,41605.0
2021-12-14 14:40:00,62.17,62.33,62.06,62.13,51980.0,62.17,62.33,62.06,62.13,51980.0
2021-12-14 14:50:00,62.15,62.43,62.15,62.26,31865.0,62.15,62.43,62.15,62.26,31865.0
2021-12-14 15:00:00,62.31,62.81,62.26,62.81,51460.0,62.31,62.81,62.26,62.81,51460.0
2021-12-14 15:10:00,62.84,62.88,62.68,62.83,83580.0,62.84,62.88,62.68,62.83,83580.0
2021-12-14 15:20:00,62.82,63.18,62.73,63.15,65770.0,62.82,63.18,62.73,63.15,65770.0
2021-12-14 15:30:00,63.15,63.48,63.12,63.46,119655.0,63.15,63.48,63.12,63.46,119655.0
2021-12-14 15:40:00,63.46,63.49,63.14,63.3,169640.0,63.46,63.49,63.14,63.3,169640.0
2021-12-14 15:50:00,63.3,63.45,63.04,63.22,562225.0,63.3,63.45,63.04,63.22,562225.0
2021-12-15 09:30:00,63.2,64.78,63.18,64.78,157900.0,63.2,64.78,63.18,64.78,157900.0
2021-12-15 09:40:00,64.65,64.99,64.26,64.49,78065.0,64.65,64.99,64.26,64.49,78065.0
2021-12-15 09:50:00,64.38,65.02,64.32,64.99,89400.0,64.38,65.02,64.32,64.99,89400.0
2021-12-15 10:00:00,64.97,65.44,64.53,65.29,91905.0,64.97,65.44,64.53,65.29,91905.0
2021-12-15 10:10:00,65.25,65.43,64.83,64.83,64855.0,65.25,65.43,64.83,64.83,64855.0
2021-12-15 10:20:00,64.93,65.31,64.84,65.28,35000.0,64.93,65.31,64.84,65.28,35000.0
2021-12-15 10:30:00,65.26,65.66,65.14,65.66,51750.0,65.26,65.66,65.14,65.66,51750.0
2021-12-15 10:40:00,65.66,65.9,65.59,65.68,55240.0,65.66,65.9,65.59,65.68,55240.0
2021-12-15 10:50:00,65.65,65.81,65.51,65.58,125595.0,65.65,65.81,65.51,65.58,125595.0
2021-12-15 11:00:00,65.51,65.84,65.49,65.64,77735.0,65.51,65.84,65.49,65.64,77735.0
2021-12-15 11:10:00,65.61,65.61,65.27,65.36,53140.0,65.61,65.61,65.27,65.36,53140.0
2021-12-15 11:20:00,65.32,65.44,65.14,65.15,71500.0,65.32,65.44,65.14,65.15,71500.0
2021-12-15 11:30:00,65.03,65.1,64.91,64.92,42540.0,65.03,65.1,64.91,64.92,42540.0
2021-12-15 11:40:00,64.87,64.87,64.36,64.44,84345.0,64.87,64.87,64.36,64.44,84345.0
2021-12-15 11:50:00,64.43,64.44,64.11,64.11,56010.0,64.43,64.44,64.11,64.11,56010.0
2021-12-15 12:00:00,64.08,64.16,64.0,64.11,91905.0,64.08,64.16,64.0,64.11,91905.0
2021-12-15 12:10:00,64.13,64.21,64.0,64.0,109050.0,64.13,64.21,64.0,64.0,109050.0
2021-12-15 12:20:00,63.97,64.3,63.95,64.27,43495.0,63.97,64.3,63.95,64.27,43495.0
2021-12-15 12:30:00,64.27,64.31,64.06,64.06,34345.0,64.27,64.31,64.06,64.06,34345.0
2021-12-15 12:40:00,64.09,64.09,64.0,64.03,36690.0,64.09,64.09,64.0,64.03,36690.0
2021-12-15 12:50:00,64.01,64.2,64.0,64.07,46725.0,64.01,64.2,64.0,64.07,46725.0
2021-12-15 13:00:00,64.06,64.3,64.0,64.3,31850.0,64.06,64.3,64.0,64.3,31850.0
2021-12-15 13:10:00,64.3,64.3,64.11,64.3,60925.0,64.3,64.3,64.11,64.3,60925.0
2021-12-15 13:20:00,64.3,64.48,64.22,64.28,45065.0,64.3,64.48,64.22,64.28,45065.0
2021-12-15 13:30:00,64.32,64.65,64.32,64.53,73735.0,64.32,64.65,64.32,64.53,73735.0
2021-12-15 13:40:00,64.58,64.88,64.57,64.81,37930.0,64.58,64.88,64.57,64.81,37930.0
2021-12-15 13:50:00,64.8,65.12,64.76,65.12,69270.0,64.8,65.12,64.76,65.12,69270.0
2021-12-15 14:00:00,65.14,65.81,64.46,65.57,170470.0,65.14,65.81,64.46,65.57,170470.0
2021-12-15 14:10:00,65.57,65.77,65.25,65.7,110780.0,65.57,65.77,65.25,65.7,110780.0
2021-12-15 14:20:00,65.64,65.65,65.2,65.32,88955.0,65.64,65.65,65.2,65.32,88955.0
2021-12-15 14:30:00,65.33,65.62,65.13,65.47,79865.0,65.33,65.62,65.13,65.47,79865.0
2021-12-15 14:40:00,65.51,65.96,65.48,65.83,58920.0,65.51,65.96,65.48,65.83,58920.0
2021-12-15 14:50:00,65.74,66.33,65.74,66.17,127725.0,65.74,66.33,65.74,66.17,127725.0
2021-12-15 15:00:00,66.26,66.87,66.15,66.86,163845.0,66.26,66.87,66.15,66.86,163845.0
2021-12-15 15:10:00,66.78,67.25,66.41,67.19,250880.0,66.78,67.25,66.41,67.19,250880.0
2021-12-15 15:20:00,67.23,67.28,66.84,67.21,180915.0,67.23,67.28,66.84,67.21,180915.0
2021-12-15 15:30:00,67.31,67.52,67.07,67.18,276915.0,67.31,67.52,67.07,67.18,276915.0
2021-12-15 15:40:00,67.18,67.2,66.71,66.77,183925.0,67.18,67.2,66.71,66.77,183925.0
2021-12-15 15:50:00,66.78,67.45,66.7,67.29,523650.0,66.78,67.45,66.7,67.29,523650.0
2021-12-16 09:30:00,67.1,67.2,66.01,66.59,199820.0,67.1,67.2,66.01,66.59,199820.0
2021-12-16 09:40:00,66.52,67.54,66.4,67.54,108790.0,66.52,67.54,66.4,67.54,108790.0
2021-12-16 09:50:00,67.45,67.51,66.96,67.0,119890.0,67.45,67.51,66.96,67.0,119890.0
2021-12-16 10:00:00,67.05,67.09,66.47,66.75,79420.0,67.05,67.09,66.47,66.75,79420.0
2021-12-16 10:10:00,66.68,67.24,66.61,67.04,145880.0,66.68,67.24,66.61,67.04,145880.0
2021-12-16 10:20:00,67.01,67.05,66.76,66.97,89450.0,67.01,67.05,66.76,66.97,89450.0
2021-12-16 10:30:00,66.96,67.25,66.75,67.22,65760.0,66.96,67.25,66.75,67.22,65760.0
2021-12-16 10:40:00,67.21,67.36,67.05,67.12,64630.0,67.21,67.36,67.05,67.12,64630.0
2021-12-16 10:50:00,67.12,67.26,66.73,66.88,47420.0,67.12,67.26,66.73,66.88,47420.0
2021-12-16 11:00:00,66.87,66.89,66.27,66.28,71010.0,66.87,66.89,66.27,66.28,71010.0
2021-12-16 11:10:00,66.24,66.26,66.0,66.05,72385.0,66.24,66.26,66.0,66.05,72385.0
2021-12-16 11:20:00,66.12,66.18,65.85,66.15,58670.0,66.12,66.18,65.85,66.15,58670.0
2021-12-16 11:30:00,66.12,66.17,65.69,65.71,38455.0,66.12,66.17,65.69,65.71,38455.0
2021-12-16 11:40:00,65.75,65.99,65.74,65.75,52595.0,65.75,65.99,65.74,65.75,52595.0
2021-12-16 11:50:00,65.8,65.83,65.42,65.47,44825.0,65.8,65.83,65.42,65.47,44825.0
2021-12-16 12:00:00,65.51,65.54,65.1,65.14,49360.0,65.51,65.54,65.1,65.14,49360.0
2021-12-16 12:10:00,65.13,65.17,64.8,64.84,54130.0,65.13,65.17,64.8,64.84,54130.0
2021-12-16 12:20:00,64.9,65.12,64.77,65.02,41655.0,64.9,65.12,64.77,65.02,41655.0
2021-12-16 12:30:00,65.06,65.25,65.06,65.1,57630.0,65.06,65.25,65.06,65.1,57630.0
2021-12-16 12:40:00,65.1,65.45,65.01,65.32,25145.0,65.1,65.45,65.01,65.32,25145.0
2021-12-16 12:50:00,65.35,65.41,65.0,65.0,34980.0,65.35,65.41,65.0,65.0,34980.0
2021-12-16 13:00:00,64.98,65.18,64.81,65.16,162470.0,64.98,65.18,64.81,65.16,162470.0
2021-12-16 13:10:00,65.14,65.31,65.06,65.27,62070.0,65.14,65.31,65.06,65.27,62070.0
2021-12-16 13:20:00,65.27,65.44,64.99,64.99,61645.0,65.27,65.44,64.99,64.99,61645.0
2021-12-16 13:30:00,64.98,65.1,64.84,65.06,59635.0,64.98,65.1,64.84,65.06,59635.0
2021-12-16 13:40:00,65.06,65.2,65.04,65.12,73980.0,65.06,65.2,65.04,65.12,73980.0
2021-12-16 13:50:00,65.1,65.24,64.7,64.7,56310.0,65.1,65.24,64.7,64.7,56310.0
2021-12-16 14:00:00,64.73,64.81,64.24,64.38,92950.0,64.73,64.81,64.24,64.38,92950.0
2021-12-16 14:10:00,64.39,64.44,64.2,64.2,42520.0,64.39,64.44,64.2,64.2,42520.0
2021-12-16 14:20:00,64.2,64.29,64.0,64.19,66665.0,64.2,64.29,64.0,64.19,66665.0
2021-12-16 14:30:00,64.15,64.45,64.05,64.36,94765.0,64.15,64.45,64.05,64.36,94765.0
2021-12-16 14:40:00,64.33,64.38,64.0,64.01,159540.0,64.33,64.38,64.0,64.01,159540.0
2021-12-16 14:50:00,64.03,64.46,64.0,64.46,41350.0,64.03,64.46,64.0,64.46,41350.0
2021-12-16 15:00:00,64.44,64.56,64.26,64.34,74945.0,64.44,64.56,64.26,64.34,74945.0
2021-12-16 15:10:00,64.37,64.67,64.34,64.65,50235.0,64.37,64.67,64.34,64.65,50235.0
2021-12-16 15:20:00,64.61,64.8,64.58,64.76,51870.0,64.61,64.8,64.58,64.76,51870.0
2021-12-16 15:30:00,64.79,64.9,64.56,64.88,74950.0,64.79,64.9,64.56,64.88,74950.0
2021-12-16 15:40:00,64.82,64.94,64.5,64.5,86395.0,64.82,64.94,64.5,64.5,86395.0
2021-12-16 15:50:00,64.53,64.79,64.44,64.6,340820.0,64.53,64.79,64.44,64.6,340820.0
2021-12-17 09:30:00,63.18,64.83,63.02,64.61,713310.0,63.18,64.83,63.02,64.61,713310.0
2021-12-17 09:40:00,64.71,65.77,64.3,65.64,154885.0,64.71,65.77,64.3,65.64,154885.0
2021-12-17 09:50:00,65.6,66.0,65.08,65.25,142685.0,65.6,66.0,65.08,65.25,142685.0
2021-12-17 10:00:00,65.17,65.17,64.66,64.99,139895.0,65.17,65.17,64.66,64.99,139895.0
2021-12-17 10:10:00,64.97,65.13,64.66,65.01,207290.0,64.97,65.13,64.66,65.01,207290.0
2021-12-17 10:20:00,65.03,65.53,64.6,65.53,194225.0,65.03,65.53,64.6,65.53,194225.0
2021-12-17 10:30:00,65.56,66.62,65.46,66.62,178085.0,65.56,66.62,65.46,66.62,178085.0
2021-12-17 10:40:00,66.54,66.94,66.39,66.82,93175.0,66.54,66.94,66.39,66.82,93175.0
2021-12-17 10:50:00,66.86,67.01,66.35,66.51,104515.0,66.86,67.01,66.35,66.51,104515.0
2021-12-17 11:00:00,66.5,66.5,66.26,66.37,56005.0,66.5,66.5,66.26,66.37,56005.0
2021-12-17 11:10:00,66.39,66.85,66.39,66.64,73055.0,66.39,66.85,66.39,66.64,73055.0
2021-12-17 11:20:00,66.61,66.67,66.07,66.21,75970.0,66.61,66.67,66.07,66.21,75970.0
2021-12-17 11:30:00,66.18,66.2,65.65,65.77,143515.0,66.18,66.2,65.65,65.77,143515.0
2021-12-17 11:40:00,65.77,65.77,65.32,65.33,68135.0,65.77,65.77,65.32,65.33,68135.0
2021-12-17 11:50:00,65.41,65.84,65.41,65.81,85020.0,65.41,65.84,65.41,65.81,85020.0
2021-12-17 12:00:00,65.78,65.94,65.62,65.9,140855.0,65.78,65.94,65.62,65.9,140855.0
2021-12-17 12:10:00,65.9,66.37,65.81,66.27,47570.0,65.9,66.37,65.81,66.27,47570.0
2021-12-17 12:20:00,66.3,66.63,66.3,66.58,53720.0,66.3,66.63,66.3,66.58,53720.0
2021-12-17 12:30:00,66.55,66.79,66.52,66.55,44140.0,66.55,66.79,66.52,66.55,44140.0
2021-12-17 12:40:00,66.55,66.56,66.34,66.41,51135.0,66.55,66.56,66.34,66.41,51135.0
2021-12-17 12:50:00,66.36,66.49,66.21,66.33,53325.0,66.36,66.49,66.21,66.33,53325.0
2021-12-17 13:00:00,66.33,66.55,66.22,66.24,45630.0,66.33,66.55,66.22,66.24,45630.0
2021-12-17 13:10:00,66.22,66.48,66.21,66.48,41865.0,66.22,66.48,66.21,66.48,41865.0
2021-12-17 13:20:00,66.54,66.7,66.45,66.69,57950.0,66.54,66.7,66.45,66.69,57950.0
2021-12-17 13:30:00,66.69,66.75,66.56,66.59,62030.0,66.69,66.75,66.56,66.59,62030.0
2021-12-17 13:40:00,66.6,66.82,66.59,66.79,50420.0,66.6,66.82,66.59,66.79,50420.0
2021-12-17 13:50:00,66.78,67.08,66.78,67.08,76975.0,66.78,67.08,66.78,67.08,76975.0
2021-12-17 14:00:00,67.08,67.09,66.86,67.06,85305.0,67.08,67.09,66.86,67.06,85305.0
2021-12-17 14:10:00,67.03,67.2,66.99,67.12,50030.0,67.03,67.2,66.99,67.12,50030.0
2021-12-17 14:20:00,67.09,67.18,66.82,66.94,71945.0,67.09,67.18,66.82,66.94,71945.0
2021-12-17 14:30:00,66.97,67.08,66.93,67.02,77490.0,66.97,67.08,66.93,67.02,77490.0
2021-12-17 14:40:00,67.02,67.36,67.02,67.2,47965.0,67.02,67.36,67.02,67.2,47965.0
2021-12-17 14:50:00,67.18,67.26,66.95,67.23,69895.0,67.18,67.26,66.95,67.23,69895.0
2021-12-17 15:00:00,67.2,67.34,67.05,67.28,59730.0,67.2,67.34,67.05,67.28,59730.0
2021-12-17 15:10:00,67.25,67.4,67.18,67.25,93730.0,67.25,67.4,67.18,67.25,93730.0
2021-12-17 15:20:00,67.29,67.44,67.09,67.16,109995.0,67.29,67.44,67.09,67.16,109995.0
2021-12-17 15:30:00,67.17,67.21,66.41,66.59,189665.0,67.17,67.21,66.41,66.59,189665.0
2021-12-17 15:40:00,66.58,66.98,66.37,66.38,188910.0,66.58,66.98,66.37,66.38,188910.0
2021-12-17 15:50:00,66.44,67.29,65.2,66.77,3343585.0,66.44,67.29,65.2,66.77,3343585.0
2021-12-20 09:30:00,64.73,65.69,64.15,65.63,468835.0,64.73,65.69,64.15,65.63,468835.0
2021-12-20 09:40:00,65.61,66.17,65.12,65.83,175470.0,65.61,66.17,65.12,65.83,175470.0
2021-12-20 09:50:00,65.83,66.87,65.67,66.48,131075.0,65.83,66.87,65.67,66.48,131075.0
2021-12-20 10:00:00,66.42,66.51,65.54,65.7,157505.0,66.42,66.51,65.54,65.7,157505.0
2021-12-20 10:10:00,65.67,65.82,65.0,65.61,211455.0,65.67,65.82,65.0,65.61,211455.0
2021-12-20 10:20:00,65.65,66.03,65.33,65.96,120975.0,65.65,66.03,65.33,65.96,120975.0
2021-12-20 10:30:00,65.9,66.27,65.72,66.17,114280.0,65.9,66.27,65.72,66.17,114280.0
2021-12-20 10:40:00,66.09,66.24,65.92,66.1,64165.0,66.09,66.24,65.92,66.1,64165.0
2021-12-20 10:50:00,66.14,66.17,65.09,65.12,177240.0,66.14,66.17,65.09,65.12,177240.0
2021-12-20 11:00:00,65.12,65.18,64.6,64.81,88600.0,65.12,65.18,64.6,64.81,88600.0
2021-12-20 11:10:00,64.8,64.98,64.7,64.92,64070.0,64.8,64.98,64.7,64.92,64070.0
2021-12-20 11:20:00,64.92,65.01,64.75,64.79,79910.0,64.92,65.01,64.75,64.79,79910.0
2021-12-20 11:30:00,64.79,65.05,64.7,65.03,75760.0,64.79,65.05,64.7,65.03,75760.0
2021-12-20 11:40:00,64.96,65.14,64.88,65.02,27790.0,64.96,65.14,64.88,65.02,27790.0
2021-12-20 11:50:00,65.13,65.8,65.11,65.8,35245.0,65.13,65.8,65.11,65.8,35245.0
2021-12-20 12:00:00,65.76,65.83,65.61,65.74,41040.0,65.76,65.83,65.61,65.74,41040.0
2021-12-20 12:10:00,65.74,65.98,65.64,65.94,34670.0,65.74,65.98,65.64,65.94,34670.0
2021-12-20 12:20:00,65.92,65.92,65.59,65.61,54305.0,65.92,65.92,65.59,65.61,54305.0
2021-12-20 12:30:00,65.59,65.6,65.45,65.58,26460.0,65.59,65.6,65.45,65.58,26460.0
2021-12-20 12:40:00,65.56,65.62,65.51,65.57,19755.0,65.56,65.62,65.51,65.57,19755.0
2021-12-20 12:50:00,65.61,65.85,65.58,65.6,25895.0,65.61,65.85,65.58,65.6,25895.0
2021-12-20 13:00:00,65.59,65.66,65.41,65.47,36000.0,65.59,65.66,65.41,65.47,36000.0
2021-12-20 13:10:00,65.55,65.86,65.53,65.6,39265.0,65.55,65.86,65.53,65.6,39265.0
2021-12-20 13:20:00,65.6,65.75,65.5,65.6,18515.0,65.6,65.75,65.5,65.6,18515.0
2021-12-20 13:30:00,65.66,65.81,65.52,65.79,43715.0,65.66,65.81,65.52,65.79,43715.0
2021-12-20 13:40:00,65.73,65.91,65.65,65.65,48550.0,65.73,65.91,65.65,65.65,48550.0
2021-12-20 13:50:00,65.65,65.89,65.62,65.81,32325.0,65.65,65.89,65.62,65.81,32325.0
2021-12-20 14:00:00,65.91,66.29,65.85,66.25,63640.0,65.91,66.29,65.85,66.25,63640.0
2021-12-20 14:10:00,66.24,66.34,66.2,66.29,68075.0,66.24,66.34,66.2,66.29,68075.0
2021-12-20 14:20:00,66.28,66.28,66.0,66.04,31930.0,66.28,66.28,66.0,66.04,31930.0
2021-12-20 14:30:00,66.02,66.07,65.9,65.91,39335.0,66.02,66.07,65.9,65.91,39335.0
2021-12-20 14:40:00,65.96,66.1,65.88,66.07,36725.0,65.96,66.1,65.88,66.07,36725.0
2021-12-20 14:50:00,66.1,66.29,66.09,66.17,19030.0,66.1,66.29,66.09,66.17,19030.0
2021-12-20 15:00:00,66.23,66.38,66.23,66.28,33600.0,66.23,66.38,66.23,66.28,33600.0
2021-12-20 15:10:00,66.27,66.36,66.2,66.32,24415.0,66.27,66.36,66.2,66.32,24415.0
2021-12-20 15:20:00,66.31,66.42,66.21,66.33,32570.0,66.31,66.42,66.21,66.33,32570.0
2021-12-20 15:30:00,66.26,66.28,66.0,66.13,51445.0,66.26,66.28,66.0,66.13,51445.0
2021-12-20 15:40:00,66.13,66.23,65.99,66.09,56465.0,66.13,66.23,65.99,66.09,56465.0
2021-12-20 15:50:00,66.09,66.34,66.09,66.18,290640.0,66.09,66.34,66.09,66.18,290640.0
2021-12-21 09:30:00,66.96,67.45,66.23,66.89,224125.0,66.96,67.45,66.23,66.89,224125.0
2021-12-21 09:40:00,66.89,66.89,65.77,65.85,52300.0,66.89,66.89,65.77,65.85,52300.0
2021-12-21 09:50:00,65.81,65.94,65.54,65.54,40045.0,65.81,65.94,65.54,65.54,40045.0
2021-12-21 10:00:00,65.53,65.74,65.18,65.18,52225.0,65.53,65.74,65.18,65.18,52225.0
2021-12-21 10:10:00,65.09,65.63,65.08,65.61,30700.0,65.09,65.63,65.08,65.61,30700.0
2021-12-21 10:20:00,65.65,65.65,65.01,65.12,78035.0,65.65,65.65,65.01,65.12,78035.0
2021-12-21 10:30:00,65.05,65.18,64.75,64.89,76560.0,65.05,65.18,64.75,64.89,76560.0
2021-12-21 10:40:00,64.9,65.0,64.64,64.72,59145.0,64.9,65.0,64.64,64.72,59145.0
2021-12-21 10:50:00,64.67,65.0,64.67,64.94,51820.0,64.67,65.0,64.67,64.94,51820.0
2021-12-21 11:00:00,64.94,65.2,64.87,65.2,48050.0,64.94,65.2,64.87,65.2,48050.0
2021-12-21 11:10:00,65.21,65.27,64.97,64.97,52805.0,65.21,65.27,64.97,64.97,52805.0
2021-12-21 11:20:00,64.99,65.01,64.86,64.98,57150.0,64.99,65.01,64.86,64.98,57150.0
2021-12-21 11:30:00,64.98,65.34,64.97,65.34,51860.0,64.98,65.34,64.97,65.34,51860.0
2021-12-21 11:40:00,65.36,65.66,65.33,65.66,36640.0,65.36,65.66,65.33,65.66,36640.0
2021-12-21 11:50:00,65.65,66.01,65.64,65.87,43610.0,65.65,66.01,65.64,65.87,43610.0
2021-12-21 12:00:00,65.87,66.07,65.65,66.07,26485.0,65.87,66.07,65.65,66.07,26485.0
2021-12-21 12:10:00,66.05,66.27,66.03,66.2,36115.0,66.05,66.27,66.03,66.2,36115.0
2021-12-21 12:20:00,66.2,66.31,66.17,66.3,35545.0,66.2,66.31,66.17,66.3,35545.0
2021-12-21 12:30:00,66.34,66.56,66.34,66.52,24915.0,66.34,66.56,66.34,66.52,24915.0
2021-12-21 12:40:00,66.51,66.6,66.48,66.5,28155.0,66.51,66.6,66.48,66.5,28155.0
2021-12-21 12:50:00,66.49,66.77,66.49,66.73,32295.0,66.49,66.77,66.49,66.73,32295.0
2021-12-21 13:00:00,66.73,66.76,66.56,66.72,40600.0,66.73,66.76,66.56,66.72,40600.0
2021-12-21 13:10:00,66.68,66.72,66.54,66.63,32580.0,66.68,66.72,66.54,66.63,32580.0
2021-12-21 13:20:00,66.62,66.8,66.62,66.73,27855.0,66.62,66.8,66.62,66.73,27855.0
2021-12-21 13:30:00,66.76,67.04,66.73,67.04,35510.0,66.76,67.04,66.73,67.04,35510.0
2021-12-21 13:40:00,66.99,67.14,66.97,67.14,30345.0,66.99,67.14,66.97,67.14,30345.0
2021-12-21 13:50:00,67.17,67.23,66.99,67.23,35420.0,67.17,67.23,66.99,67.23,35420.0
2021-12-21 14:00:00,67.21,67.24,67.09,67.11,30915.0,67.21,67.24,67.09,67.11,30915.0
2021-12-21 14:10:00,67.1,67.12,66.99,67.06,56470.0,67.1,67.12,66.99,67.06,56470.0
2021-12-21 14:20:00,67.07,67.15,66.92,67.13,31705.0,67.07,67.15,66.92,67.13,31705.0
2021-12-21 14:30:00,67.13,67.37,67.12,67.24,44155.0,67.13,67.37,67.12,67.24,44155.0
2021-12-21 14:40:00,67.27,67.54,67.23,67.53,42745.0,67.27,67.54,67.23,67.53,42745.0
2021-12-21 14:50:00,67.56,67.67,67.56,67.65,68720.0,67.56,67.67,67.56,67.65,68720.0
2021-12-21 15:00:00,67.68,67.8,67.56,67.66,82015.0,67.68,67.8,67.56,67.66,82015.0
2021-12-21 15:10:00,67.65,67.86,67.65,67.77,85200.0,67.65,67.86,67.65,67.77,85200.0
2021-12-21 15:20:00,67.76,67.8,67.38,67.76,110040.0,67.76,67.8,67.38,67.76,110040.0
2021-12-21 15:30:00,67.77,67.83,67.56,67.59,91795.0,67.77,67.83,67.56,67.59,91795.0
2021-12-21 15:40:00,67.59,67.59,67.39,67.46,106615.0,67.59,67.59,67.39,67.46,106615.0
2021-12-21 15:50:00,67.47,67.96,67.42,67.84,275110.0,67.47,67.96,67.42,67.84,275110.0
2021-12-22 09:30:00,68.08,68.64,67.77,67.99,187605.0,68.08,68.64,67.77,67.99,187605.0
2021-12-22 09:40:00,67.93,68.22,67.88,68.05,84830.0,67.93,68.22,67.88,68.05,84830.0
2021-12-22 09:50:00,68.03,68.3,67.51,67.54,77695.0,68.03,68.3,67.51,67.54,77695.0
2021-12-22 10:00:00,67.58,67.69,67.0,67.28,40535.0,67.58,67.69,67.0,67.28,40535.0
2021-12-22 10:10:00,67.29,67.88,67.29,67.88,18130.0,67.29,67.88,67.29,67.88,18130.0
2021-12-22 10:20:00,67.84,68.12,67.8,67.9,48045.0,67.84,68.12,67.8,67.9,48045.0
2021-12-22 10:30:00,67.9,68.4,67.9,68.4,29570.0,67.9,68.4,67.9,68.4,29570.0
2021-12-22 10:40:00,68.4,68.58,68.37,68.4,47220.0,68.4,68.58,68.37,68.4,47220.0
2021-12-22 10:50:00,68.37,68.76,68.37,68.73,55840.0,68.37,68.76,68.37,68.73,55840.0
2021-12-22 11:00:00,68.72,68.76,68.25,68.46,42905.0,68.72,68.76,68.25,68.46,42905.0
2021-12-22 11:10:00,68.52,68.77,68.5,68.75,32755.0,68.52,68.77,68.5,68.75,32755.0
2021-12-22 11:20:00,68.72,68.95,68.72,68.86,46690.0,68.72,68.95,68.72,68.86,46690.0
2021-12-22 11:30:00,68.9,69.1,68.7,68.76,52870.0,68.9,69.1,68.7,68.76,52870.0
2021-12-22 11:40:00,68.77,68.95,68.66,68.66,36290.0,68.77,68.95,68.66,68.66,36290.0
2021-12-22 11:50:00,68.75,68.93,68.73,68.93,24935.0,68.75,68.93,68.73,68.93,24935.0
2021-12-22 12:00:00,68.89,69.0,68.85,68.96,22465.0,68.89,69.0,68.85,68.96,22465.0
2021-12-22 12:10:00,68.91,69.07,68.91,69.07,20905.0,68.91,69.07,68.91,69.07,20905.0
2021-12-22 12:20:00,69.02,69.14,68.92,69.0,55940.0,69.02,69.14,68.92,69.0,55940.0
2021-12-22 12:30:00,69.08,69.11,69.0,69.01,5515.0,69.08,69.11,69.0,69.01,5515.0
2021-12-22 12:40:00,68.97,69.08,68.96,69.01,16355.0,68.97,69.08,68.96,69.01,16355.0
2021-12-22 12:50:00,69.02,69.2,68.98,69.19,63195.0,69.02,69.2,68.98,69.19,63195.0
2021-12-22 13:00:00,69.19,69.33,69.06,69.33,59775.0,69.19,69.33,69.06,69.33,59775.0
2021-12-22 13:10:00,69.36,69.36,69.1,69.25,21675.0,69.36,69.36,69.1,69.25,21675.0
2021-12-22 13:20:00,69.24,69.28,69.16,69.16,11580.0,69.24,69.28,69.16,69.16,11580.0
2021-12-22 13:30:00,69.21,69.4,69.19,69.19,27155.0,69.21,69.4,69.19,69.19,27155.0
2021-12-22 13:40:00,69.23,69.35,69.16,69.34,32330.0,69.23,69.35,69.16,69.34,32330.0
2021-12-22 13:50:00,69.32,69.34,69.24,69.31,37165.0,69.32,69.34,69.24,69.31,37165.0
2021-12-22 14:00:00,69.31,69.37,69.21,69.31,20235.0,69.31,69.37,69.21,69.31,20235.0
2021-12-22 14:10:00,69.25,69.34,69.24,69.3,13560.0,69.25,69.34,69.24,69.3,13560.0
2021-12-22 14:20:00,69.3,69.38,69.21,69.21,20485.0,69.3,69.38,69.21,69.21,20485.0
2021-12-22 14:30:00,69.28,69.36,69.28,69.33,11250.0,69.28,69.36,69.28,69.33,11250.0
2021-12-22 14:40:00,69.33,69.44,69.33,69.44,35540.0,69.33,69.44,69.33,69.44,35540.0
2021-12-22 14:50:00,69.44,69.65,69.42,69.62,26970.0,69.44,69.65,69.42,69.62,26970.0
2021-12-22 15:00:00,69.63,69.7,69.6,69.66,27415.0,69.63,69.7,69.6,69.66,27415.0
2021-12-22 15:10:00,69.67,69.72,69.4,69.41,51850.0,69.67,69.72,69.4,69.41,51850.0
2021-12-22 15:20:00,69.42,69.55,69.38,69.53,66515.0,69.42,69.55,69.38,69.53,66515.0
2021-12-22 15:30:00,69.56,69.58,69.34,69.53,36470.0,69.56,69.58,69.34,69.53,36470.0
2021-12-22 15:40:00,69.56,69.57,69.45,69.49,45020.0,69.56,69.57,69.45,69.49,45020.0
2021-12-22 15:50:00,69.52,69.76,69.46,69.69,217455.0,69.52,69.76,69.46,69.69,217455.0
2021-12-23 09:30:00,69.57,69.91,69.21,69.8,145560.0,69.57,69.91,69.21,69.8,145560.0
2021-12-23 09:40:00,69.76,70.4,69.68,70.35,131290.0,69.76,70.4,69.68,70.35,131290.0
2021-12-23 09:50:00,70.35,70.54,70.25,70.48,73550.0,70.35,70.54,70.25,70.48,73550.0
2021-12-23 10:00:00,70.53,70.73,70.4,70.52,54610.0,70.53,70.73,70.4,70.52,54610.0
2021-12-23 10:10:00,70.53,70.89,70.48,70.75,60295.0,70.53,70.89,70.48,70.75,60295.0
2021-12-23 10:20:00,70.76,70.97,70.52,70.59,91815.0,70.76,70.97,70.52,70.59,91815.0
2021-12-23 10:30:00,70.59,70.72,70.31,70.59,71945.0,70.59,70.72,70.31,70.59,71945.0
2021-12-23 10:40:00,70.58,70.59,70.15,70.19,59980.0,70.58,70.59,70.15,70.19,59980.0
2021-12-23 10:50:00,70.2,70.26,69.95,70.23,45205.0,70.2,70.26,69.95,70.23,45205.0
2021-12-23 11:00:00,70.28,70.41,70.22,70.37,21815.0,70.28,70.41,70.22,70.37,21815.0
2021-12-23 11:10:00,70.37,70.37,70.23,70.29,30885.0,70.37,70.37,70.23,70.29,30885.0
2021-12-23 11:20:00,70.31,70.31,70.13,70.21,28715.0,70.31,70.31,70.13,70.21,28715.0
2021-12-23 11:30:00,70.22,70.4,70.22,70.34,25690.0,70.22,70.4,70.22,70.34,25690.0
2021-12-23 11:40:00,70.29,70.29,70.06,70.17,18095.0,70.29,70.29,70.06,70.17,18095.0
2021-12-23 11:50:00,70.16,70.17,70.06,70.11,35220.0,70.16,70.17,70.06,70.11,35220.0
2021-12-23 12:00:00,70.1,70.1,69.9,70.0,39205.0,70.1,70.1,69.9,70.0,39205.0
2021-12-23 12:10:00,70.0,70.01,69.8,69.86,46105.0,70.0,70.01,69.8,69.86,46105.0
2021-12-23 12:20:00,69.88,70.0,69.87,69.93,21550.0,69.88,70.0,69.87,69.93,21550.0
2021-12-23 12:30:00,69.94,70.11,69.93,70.06,15770.0,69.94,70.11,69.93,70.06,15770.0
2021-12-23 12:40:00,70.06,70.16,70.0,70.16,20390.0,70.06,70.16,70.0,70.16,20390.0
2021-12-23 12:50:00,70.17,70.32,70.14,70.25,18000.0,70.17,70.32,70.14,70.25,18000.0
2021-12-23 13:00:00,70.2,70.26,70.2,70.22,7000.0,70.2,70.26,70.2,70.22,7000.0
2021-12-23 13:10:00,70.23,70.25,70.12,70.2,14115.0,70.23,70.25,70.12,70.2,14115.0
2021-12-23 13:20:00,70.18,70.21,70.11,70.19,10745.0,70.18,70.21,70.11,70.19,10745.0
2021-12-23 13:30:00,70.24,70.24,70.0,70.0,10710.0,70.24,70.24,70.0,70.0,10710.0
2021-12-23 13:40:00,69.99,70.07,69.96,69.98,19370.0,69.99,70.07,69.96,69.98,19370.0
2021-12-23 13:50:00,70.03,70.3,69.99,70.28,17270.0,70.03,70.3,69.99,70.28,17270.0
2021-12-23 14:00:00,70.28,70.32,70.17,70.17,30160.0,70.28,70.32,70.17,70.17,30160.0
2021-12-23 14:10:00,70.17,70.23,70.08,70.08,7255.0,70.17,70.23,70.08,70.08,7255.0
2021-12-23 14:20:00,70.07,70.16,70.07,70.12,16685.0,70.07,70.16,70.07,70.12,16685.0
2021-12-23 14:30:00,70.12,70.16,69.86,69.95,19420.0,70.12,70.16,69.86,69.95,19420.0
2021-12-23 14:40:00,69.98,70.01,69.79,70.0,64400.0,69.98,70.01,69.79,70.0,64400.0
2021-12-23 14:50:00,70.05,70.16,70.02,70.09,32525.0,70.05,70.16,70.02,70.09,32525.0
2021-12-23 15:00:00,70.12,70.12,69.87,69.92,27840.0,70.12,70.12,69.87,69.92,27840.0
2021-12-23 15:10:00,69.95,70.11,69.92,70.04,52290.0,69.95,70.11,69.92,70.04,52290.0
2021-12-23 15:20:00,70.08,70.09,69.8,69.84,33550.0,70.08,70.09,69.8,69.84,33550.0
2021-12-23 15:30:00,69.82,69.88,69.71,69.85,54020.0,69.82,69.88,69.71,69.85,54020.0
2021-12-23 15:40:00,69.82,70.01,69.74,69.97,36000.0,69.82,70.01,69.74,69.97,36000.0
2021-12-23 15:50:00,70.01,70.14,69.72,69.81,142115.0,70.01,70.14,69.72,69.81,142115.0
2021-12-27 09:30:00,70.78,72.15,70.75,71.75,294700.0,70.78,72.15,70.75,71.75,294700.0
2021-12-27 09:40:00,71.61,71.96,71.48,71.6,78970.0,71.61,71.96,71.48,71.6,78970.0
2021-12-27 09:50:00,71.5,72.37,71.5,72.36,89645.0,71.5,72.37,71.5,72.36,89645.0
2021-12-27 10:00:00,72.4,72.87,72.24,72.74,129060.0,72.4,72.87,72.24,72.74,129060.0
2021-12-27 10:10:00,72.73,72.94,72.63,72.89,87905.0,72.73,72.94,72.63,72.89,87905.0
2021-12-27 10:20:00,72.89,73.22,72.73,73.11,93530.0,72.89,73.22,72.73,73.11,93530.0
2021-12-27 10:30:00,73.27,73.45,73.01,73.08,161905.0,73.27,73.45,73.01,73.08,161905.0
2021-12-27 10:40:00,73.08,73.33,72.9,73.18,68460.0,73.08,73.33,72.9,73.18,68460.0
2021-12-27 10:50:00,73.17,73.52,73.0,73.01,64300.0,73.17,73.52,73.0,73.01,64300.0
2021-12-27 11:00:00,73.07,73.3,73.02,73.02,32230.0,73.07,73.3,73.02,73.02,32230.0
2021-12-27 11:10:00,73.02,73.19,72.78,72.78,49500.0,73.02,73.19,72.78,72.78,49500.0
2021-12-27 11:20:00,72.8,72.8,72.55,72.75,52895.0,72.8,72.8,72.55,72.75,52895.0
2021-12-27 11:30:00,72.68,72.81,72.59,72.76,48905.0,72.68,72.81,72.59,72.76,48905.0
2021-12-27 11:40:00,72.71,72.9,72.68,72.86,37905.0,72.71,72.9,72.68,72.86,37905.0
2021-12-27 11:50:00,72.88,73.0,72.8,73.0,41940.0,72.88,73.0,72.8,73.0,41940.0
2021-12-27 12:00:00,73.01,73.09,72.97,73.01,32490.0,73.01,73.09,72.97,73.01,32490.0
2021-12-27 12:10:00,73.04,73.22,73.0,73.09,48235.0,73.04,73.22,73.0,73.09,48235.0
2021-12-27 12:20:00,73.11,73.12,72.93,73.12,34410.0,73.11,73.12,72.93,73.12,34410.0
2021-12-27 12:30:00,73.07,73.28,73.01,73.15,96695.0,73.07,73.28,73.01,73.15,96695.0
2021-12-27 12:40:00,73.19,73.23,73.03,73.08,42530.0,73.19,73.23,73.03,73.08,42530.0
2021-12-27 12:50:00,73.03,73.23,73.03,73.21,40700.0,73.03,73.23,73.03,73.21,40700.0
2021-12-27 13:00:00,73.21,73.41,73.11,73.29,42395.0,73.21,73.41,73.11,73.29,42395.0
2021-12-27 13:10:00,73.27,73.54,73.27,73.48,35590.0,73.27,73.54,73.27,73.48,35590.0
2021-12-27 13:20:00,73.5,73.56,73.41,73.41,30920.0,73.5,73.56,73.41,73.41,30920.0
2021-12-27 13:30:00,73.45,73.51,73.29,73.3,44005.0,73.45,73.51,73.29,73.3,44005.0
2021-12-27 13:40:00,73.3,73.3,72.76,72.76,78920.0,73.3,73.3,72.76,72.76,78920.0
2021-12-27 13:50:00,72.74,72.87,72.64,72.7,61845.0,72.74,72.87,72.64,72.7,61845.0
2021-12-27 14:00:00,72.67,72.86,72.52,72.84,88890.0,72.67,72.86,72.52,72.84,88890.0
2021-12-27 14:10:00,72.87,72.97,72.8,72.97,39280.0,72.87,72.97,72.8,72.97,39280.0
2021-12-27 14:20:00,73.0,73.0,72.81,72.94,50705.0,73.0,73.0,72.81,72.94,50705.0
2021-12-27 14:30:00,72.92,73.0,72.92,72.93,30835.0,72.92,73.0,72.92,72.93,30835.0
2021-12-27 14:40:00,72.98,73.03,72.78,72.88,88550.0,72.98,73.03,72.78,72.88,88550.0
2021-12-27 14:50:00,72.84,72.89,72.79,72.83,18285.0,72.84,72.89,72.79,72.83,18285.0
2021-12-27 15:00:00,72.81,72.98,72.75,72.96,35160.0,72.81,72.98,72.75,72.96,35160.0
2021-12-27 15:10:00,72.97,73.0,72.89,72.94,29835.0,72.97,73.0,72.89,72.94,29835.0
2021-12-27 15:20:00,72.95,73.28,72.95,73.21,51270.0,72.95,73.28,72.95,73.21,51270.0
2021-12-27 15:30:00,73.2,73.34,73.19,73.28,25935.0,73.2,73.34,73.19,73.28,25935.0
2021-12-27 15:40:00,73.25,73.4,73.17,73.35,74820.0,73.25,73.4,73.17,73.35,74820.0
2021-12-27 15:50:00,73.38,73.56,73.37,73.54,167935.0,73.38,73.56,73.37,73.54,167935.0
2021-12-28 09:30:00,74.21,74.21,72.3,72.4,252600.0,74.21,74.21,72.3,72.4,252600.0
2021-12-28 09:40:00,72.43,73.29,72.43,73.29,85245.0,72.43,73.29,72.43,73.29,85245.0
2021-12-28 09:50:00,73.24,73.68,73.07,73.4,55285.0,73.24,73.68,73.07,73.4,55285.0
2021-12-28 10:00:00,73.11,73.56,72.85,72.85,67025.0,73.11,73.56,72.85,72.85,67025.0
2021-12-28 10:10:00,72.83,73.04,72.69,72.72,49330.0,72.83,73.04,72.69,72.72,49330.0
2021-12-28 10:20:00,72.65,73.41,72.5,73.3,125190.0,72.65,73.41,72.5,73.3,125190.0
2021-12-28 10:30:00,73.26,73.45,73.09,73.4,24405.0,73.26,73.45,73.09,73.4,24405.0
2021-12-28 10:40:00,73.44,73.55,73.14,73.28,43195.0,73.44,73.55,73.14,73.28,43195.0
2021-12-28 10:50:00,73.26,73.3,73.08,73.14,19565.0,73.26,73.3,73.08,73.14,19565.0
2021-12-28 11:00:00,73.01,73.09,72.83,72.99,40860.0,73.01,73.09,72.83,72.99,40860.0
2021-12-28 11:10:00,73.01,73.01,72.62,72.72,51155.0,73.01,73.01,72.62,72.72,51155.0
2021-12-28 11:20:00,72.78,72.86,72.6,72.86,25640.0,72.78,72.86,72.6,72.86,25640.0
2021-12-28 11:30:00,72.88,72.94,72.64,72.94,13630.0,72.88,72.94,72.64,72.94,13630.0
2021-12-28 11:40:00,72.9,73.12,72.9,73.08,20650.0,72.9,73.12,72.9,73.08,20650.0
2021-12-28 11:50:00,73.07,73.22,73.01,73.15,37925.0,73.07,73.22,73.01,73.15,37925.0
2021-12-28 12:00:00,73.2,73.3,73.1,73.19,33005.0,73.2,73.3,73.1,73.19,33005.0
2021-12-28 12:10:00,73.22,73.3,73.16,73.23,6030.0,73.22,73.3,73.16,73.23,6030.0
2021-12-28 12:20:00,73.26,73.31,72.84,73.01,20325.0,73.26,73.31,72.84,73.01,20325.0
2021-12-28 12:30:00,72.97,73.03,72.7,72.89,125135.0,72.97,73.03,72.7,72.89,125135.0
2021-12-28 12:40:00,72.89,73.11,72.89,73.05,17585.0,72.89,73.11,72.89,73.05,17585.0
2021-12-28 12:50:00,73.09,73.27,73.09,73.12,23080.0,73.09,73.27,73.09,73.12,23080.0
2021-12-28 13:00:00,73.13,73.23,73.05,73.2,16915.0,73.13,73.23,73.05,73.2,16915.0
2021-12-28 13:10:00,73.18,73.25,73.09,73.16,65995.0,73.18,73.25,73.09,73.16,65995.0
2021-12-28 13:20:00,73.15,73.2,73.1,73.17,19505.0,73.15,73.2,73.1,73.17,19505.0
2021-12-28 13:30:00,73.21,73.25,73.13,73.13,18920.0,73.21,73.25,73.13,73.13,18920.0
2021-12-28 13:40:00,73.1,73.12,72.91,72.91,19260.0,73.1,73.12,72.91,72.91,19260.0
2021-12-28 13:50:00,72.89,73.03,72.84,73.03,19845.0,72.89,73.03,72.84,73.03,19845.0
2021-12-28 14:00:00,72.93,72.93,72.73,72.78,25350.0,72.93,72.93,72.73,72.78,25350.0
2021-12-28 14:10:00,72.86,73.11,72.84,73.01,10905.0,72.86,73.11,72.84,73.01,10905.0
2021-12-28 14:20:00,73.04,73.14,73.03,73.14,9500.0,73.04,73.14,73.03,73.14,9500.0
2021-12-28 14:30:00,73.17,73.2,73.08,73.09,10000.0,73.17,73.2,73.08,73.09,10000.0
2021-12-28 14:40:00,73.1,73.1,73.0,73.03,18050.0,73.1,73.1,73.0,73.03,18050.0
2021-12-28 14:50:00,73.04,73.15,72.99,73.04,11250.0,73.04,73.15,72.99,73.04,11250.0
2021-12-28 15:00:00,73.07,73.09,72.92,72.99,58545.0,73.07,73.09,72.92,72.99,58545.0
2021-12-28 15:10:00,72.98,73.16,72.95,73.16,122290.0,72.98,73.16,72.95,73.16,122290.0
2021-12-28 15:20:00,73.16,73.28,73.11,73.13,24230.0,73.16,73.28,73.11,73.13,24230.0
2021-12-28 15:30:00,73.13,73.31,73.07,73.31,67895.0,73.13,73.31,73.07,73.31,67895.0
2021-12-28 15:40:00,73.32,73.4,73.28,73.32,25505.0,73.32,73.4,73.28,73.32,25505.0
2021-12-28 15:50:00,73.25,73.28,73.06,73.24,215345.0,73.25,73.28,73.06,73.24,215345.0
2021-12-29 09:30:00,73.33,74.26,73.25,74.06,141925.0,73.33,74.26,73.25,74.06,141925.0
2021-12-29 09:40:00,74.13,74.35,73.34,73.66,128325.0,74.13,74.35,73.34,73.66,128325.0
2021-12-29 09:50:00,73.66,73.9,73.43,73.6,52500.0,73.66,73.9,73.43,73.6,52500.0
2021-12-29 10:00:00,73.51,73.51,73.0,73.3,125840.0,73.51,73.51,73.0,73.3,125840.0
2021-12-29 10:10:00,73.27,73.27,72.89,73.21,50170.0,73.27,73.27,72.89,73.21,50170.0
2021-12-29 10:20:00,73.26,73.74,73.26,73.54,20655.0,73.26,73.74,73.26,73.54,20655.0
2021-12-29 10:30:00,73.39,73.75,73.39,73.53,36025.0,73.39,73.75,73.39,73.53,36025.0
2021-12-29 10:40:00,73.46,73.75,73.46,73.58,36000.0,73.46,73.75,73.46,73.58,36000.0
2021-12-29 10:50:00,73.51,73.7,73.4,73.61,20690.0,73.51,73.7,73.4,73.61,20690.0
2021-12-29 11:00:00,73.45,73.54,73.07,73.07,20645.0,73.45,73.54,73.07,73.07,20645.0
2021-12-29 11:10:00,73.07,73.07,72.82,72.98,37000.0,73.07,73.07,72.82,72.98,37000.0
2021-12-29 11:20:00,73.06,73.06,72.67,72.71,23260.0,73.06,73.06,72.67,72.71,23260.0
2021-12-29 11:30:00,72.75,72.86,72.67,72.69,17990.0,72.75,72.86,72.67,72.69,17990.0
2021-12-29 11:40:00,72.66,72.94,72.65,72.87,53920.0,72.66,72.94,72.65,72.87,53920.0
2021-12-29 11:50:00,72.84,73.02,72.72,73.02,17835.0,72.84,73.02,72.72,73.02,17835.0
2021-12-29 12:00:00,72.87,72.91,72.81,72.81,11860.0,72.87,72.91,72.81,72.81,11860.0
2021-12-29 12:10:00,72.86,72.91,72.81,72.82,7015.0,72.86,72.91,72.81,72.82,7015.0
2021-12-29 12:20:00,72.83,72.87,72.69,72.72,18765.0,72.83,72.87,72.69,72.72,18765.0
2021-12-29 12:30:00,72.7,72.7,72.54,72.68,26970.0,72.7,72.7,72.54,72.68,26970.0
2021-12-29 12:40:00,72.72,72.92,72.71,72.88,15000.0,72.72,72.92,72.71,72.88,15000.0
2021-12-29 12:50:00,72.99,73.04,72.89,73.0,11475.0,72.99,73.04,72.89,73.0,11475.0
2021-12-29 13:00:00,73.05,73.14,73.0,73.12,24330.0,73.05,73.14,73.0,73.12,24330.0
2021-12-29 13:10:00,73.06,73.29,73.04,73.29,27320.0,73.06,73.29,73.04,73.29,27320.0
2021-12-29 13:20:00,73.29,73.4,73.17,73.34,37755.0,73.29,73.4,73.17,73.34,37755.0
2021-12-29 13:30:00,73.32,73.41,73.13,73.15,30465.0,73.32,73.41,73.13,73.15,30465.0
2021-12-29 13:40:00,73.13,73.17,73.1,73.14,13810.0,73.13,73.17,73.1,73.14,13810.0
2021-12-29 13:50:00,73.09,73.11,73.04,73.04,10125.0,73.09,73.11,73.04,73.04,10125.0
2021-12-29 14:00:00,73.03,73.1,72.83,72.83,21025.0,73.03,73.1,72.83,72.83,21025.0
2021-12-29 14:10:00,72.83,72.9,72.81,72.88,12470.0,72.83,72.9,72.81,72.88,12470.0
2021-12-29 14:20:00,72.87,72.95,72.87,72.94,4420.0,72.87,72.95,72.87,72.94,4420.0
2021-12-29 14:30:00,72.89,73.1,72.89,73.09,14955.0,72.89,73.1,72.89,73.09,14955.0
2021-12-29 14:40:00,73.07,73.12,72.96,72.99,21670.0,73.07,73.12,72.96,72.99,21670.0
2021-12-29 14:50:00,72.96,73.09,72.96,73.07,16945.0,72.96,73.09,72.96,73.07,16945.0
2021-12-29 15:00:00,73.08,73.09,72.96,73.06,16845.0,73.08,73.09,72.96,73.06,16845.0
2021-12-29 15:10:00,73.06,73.29,73.05,73.29,9190.0,73.06,73.29,73.05,73.29,9190.0
2021-12-29 15:20:00,73.21,73.31,73.15,73.15,23050.0,73.21,73.31,73.15,73.15,23050.0
2021-12-29 15:30:00,73.22,73.38,73.18,73.35,40560.0,73.22,73.38,73.18,73.35,40560.0
2021-12-29 15:40:00,73.32,73.55,73.31,73.55,42485.0,73.32,73.55,73.31,73.55,42485.0
2021-12-29 15:50:00,73.56,73.57,73.35,73.41,140390.0,73.56,73.57,73.35,73.41,140390.0
2021-12-30 09:30:00,73.45,74.06,73.45,73.52,191000.0,73.45,74.06,73.45,73.52,191000.0
2021-12-30 09:40:00,73.59,73.59,72.78,72.86,81175.0,73.59,73.59,72.78,72.86,81175.0
2021-12-30 09:50:00,72.99,73.21,72.74,73.03,30320.0,72.99,73.21,72.74,73.03,30320.0
2021-12-30 10:00:00,72.94,73.04,72.6,72.71,87705.0,72.94,73.04,72.6,72.71,87705.0
2021-12-30 10:10:00,72.67,72.76,72.47,72.76,44590.0,72.67,72.76,72.47,72.76,44590.0
2021-12-30 10:20:00,72.67,72.93,72.67,72.84,29185.0,72.67,72.93,72.67,72.84,29185.0
2021-12-30 10:30:00,72.82,72.88,72.69,72.79,24995.0,72.82,72.88,72.69,72.79,24995.0
2021-12-30 10:40:00,72.76,72.8,72.64,72.68,18880.0,72.76,72.8,72.64,72.68,18880.0
2021-12-30 10:50:00,72.7,72.73,72.53,72.54,19375.0,72.7,72.73,72.53,72.54,19375.0
2021-12-30 11:00:00,72.56,72.56,72.42,72.48,21930.0,72.56,72.56,72.42,72.48,21930.0
2021-12-30 11:10:00,72.46,72.63,72.45,72.56,31995.0,72.46,72.63,72.45,72.56,31995.0
2021-12-30 11:20:00,72.53,72.69,72.52,72.65,17220.0,72.53,72.69,72.52,72.65,17220.0
2021-12-30 11:30:00,72.64,72.66,72.45,72.53,26980.0,72.64,72.66,72.45,72.53,26980.0
2021-12-30 11:40:00,72.52,72.59,72.42,72.47,28840.0,72.52,72.59,72.42,72.47,28840.0
2021-12-30 11:50:00,72.47,72.54,72.47,72.47,12030.0,72.47,72.54,72.47,72.47,12030.0
2021-12-30 12:00:00,72.54,72.63,72.45,72.59,22615.0,72.54,72.63,72.45,72.59,22615.0
2021-12-30 12:10:00,72.6,72.71,72.57,72.57,13600.0,72.6,72.71,72.57,72.57,13600.0
2021-12-30 12:20:00,72.53,72.68,72.53,72.66,20765.0,72.53,72.68,72.53,72.66,20765.0
2021-12-30 12:30:00,72.63,72.77,72.63,72.69,17045.0,72.63,72.77,72.63,72.69,17045.0
2021-12-30 12:40:00,72.7,72.74,72.68,72.72,9500.0,72.7,72.74,72.68,72.72,9500.0
2021-12-30 12:50:00,72.72,72.76,72.67,72.76,14540.0,72.72,72.76,72.67,72.76,14540.0
2021-12-30 13:00:00,72.76,72.76,72.65,72.7,14990.0,72.76,72.76,72.65,72.7,14990.0
2021-12-30 13:10:00,72.65,72.7,72.54,72.54,19980.0,72.65,72.7,72.54,72.54,19980.0
2021-12-30 13:20:00,72.57,72.73,72.57,72.69,11070.0,72.57,72.73,72.57,72.69,11070.0
2021-12-30 13:30:00,72.69,72.81,72.66,72.77,23610.0,72.69,72.81,72.66,72.77,23610.0
2021-12-30 13:40:00,72.78,72.78,72.61,72.61,14885.0,72.78,72.78,72.61,72.61,14885.0
2021-12-30 13:50:00,72.62,72.65,72.53,72.55,36715.0,72.62,72.65,72.53,72.55,36715.0
2021-12-30 14:00:00,72.55,72.56,72.44,72.52,20860.0,72.55,72.56,72.44,72.52,20860.0
2021-12-30 14:10:00,72.5,72.54,72.46,72.46,14500.0,72.5,72.54,72.46,72.46,14500.0
2021-12-30 14:20:00,72.46,72.55,72.46,72.46,46900.0,72.46,72.55,72.46,72.46,46900.0
2021-12-30 14:30:00,72.45,72.66,72.44,72.63,15870.0,72.45,72.66,72.44,72.63,15870.0
2021-12-30 14:40:00,72.64,72.78,72.64,72.73,37330.0,72.64,72.78,72.64,72.73,37330.0
2021-12-30 14:50:00,72.76,72.78,72.63,72.72,22960.0,72.76,72.78,72.63,72.72,22960.0
2021-12-30 15:00:00,72.7,72.73,72.55,72.56,21000.0,72.7,72.73,72.55,72.56,21000.0
2021-12-30 15:10:00,72.54,72.54,72.45,72.51,28805.0,72.54,72.54,72.45,72.51,28805.0
2021-12-30 15:20:00,72.54,72.6,72.42,72.44,35925.0,72.54,72.6,72.42,72.44,35925.0
2021-12-30 15:30:00,72.45,72.47,72.22,72.24,71215.0,72.45,72.47,72.22,72.24,71215.0
2021-12-30 15:40:00,72.24,72.24,71.93,71.94,119155.0,72.24,72.24,71.93,71.94,119155.0
2021-12-30 15:50:00,71.89,72.0,71.76,71.96,189215.0,71.89,72.0,71.76,71.96,189215.0
2021-12-31 09:30:00,71.95,72.6,71.92,72.49,60250.0,71.95,72.6,71.92,72.49,60250.0
2021-12-31 09:40:00,72.53,72.71,71.97,72.1,48065.0,72.53,72.71,71.97,72.1,48065.0
2021-12-31 09:50:00,72.2,72.44,72.04,72.17,22775.0,72.2,72.44,72.04,72.17,22775.0
2021-12-31 10:00:00,72.3,72.3,71.79,72.07,27690.0,72.3,72.3,71.79,72.07,27690.0
2021-12-31 10:10:00,72.1,72.46,72.09,72.34,15820.0,72.1,72.46,72.09,72.34,15820.0
2021-12-31 10:20:00,72.32,72.47,72.23,72.37,19780.0,72.32,72.47,72.23,72.37,19780.0
2021-12-31 10:30:00,72.39,72.49,72.1,72.14,22200.0,72.39,72.49,72.1,72.14,22200.0
2021-12-31 10:40:00,72.13,72.45,72.13,72.31,12505.0,72.13,72.45,72.13,72.31,12505.0
2021-12-31 10:50:00,72.38,72.55,72.23,72.41,22530.0,72.38,72.55,72.23,72.41,22530.0
2021-12-31 11:00:00,72.34,72.39,72.21,72.36,10295.0,72.34,72.39,72.21,72.36,10295.0
2021-12-31 11:10:00,72.25,72.26,72.13,72.26,5825.0,72.25,72.26,72.13,72.26,5825.0
2021-12-31 11:20:00,72.28,72.36,72.18,72.31,13000.0,72.28,72.36,72.18,72.31,13000.0
2021-12-31 11:30:00,72.3,72.3,72.21,72.28,6500.0,72.3,72.3,72.21,72.28,6500.0
2021-12-31 11:40:00,72.29,72.48,72.28,72.36,12500.0,72.29,72.48,72.28,72.36,12500.0
2021-12-31 11:50:00,72.34,72.34,72.12,72.22,11845.0,72.34,72.34,72.12,72.22,11845.0
2021-12-31 12:00:00,72.18,72.36,72.16,72.29,10175.0,72.18,72.36,72.16,72.29,10175.0
2021-12-31 12:10:00,72.25,72.28,72.18,72.18,12360.0,72.25,72.28,72.18,72.18,12360.0
2021-12-31 12:20:00,72.19,72.38,72.19,72.38,13890.0,72.19,72.38,72.19,72.38,13890.0
2021-12-31 12:30:00,72.33,72.37,72.27,72.34,9825.0,72.33,72.37,72.27,72.34,9825.0
2021-12-31 12:40:00,72.37,72.4,72.29,72.33,18820.0,72.37,72.4,72.29,72.33,18820.0
2021-12-31 12:50:00,72.27,72.49,72.27,72.49,5125.0,72.27,72.49,72.27,72.49,5125.0
2021-12-31 13:00:00,72.51,72.54,72.42,72.48,13980.0,72.51,72.54,72.42,72.48,13980.0
2021-12-31 13:10:00,72.46,72.48,72.32,72.44,9900.0,72.46,72.48,72.32,72.44,9900.0
2021-12-31 13:20:00,72.37,72.44,72.29,72.44,12040.0,72.37,72.44,72.29,72.44,12040.0
2021-12-31 13:30:00,72.4,72.41,72.28,72.36,11500.0,72.4,72.41,72.28,72.36,11500.0
2021-12-31 13:40:00,72.33,72.35,72.25,72.35,15215.0,72.33,72.35,72.25,72.35,15215.0
2021-12-31 13:50:00,72.35,72.4,72.34,72.4,6000.0,72.35,72.4,72.34,72.4,6000.0
2021-12-31 14:00:00,72.33,72.38,72.24,72.24,16500.0,72.33,72.38,72.24,72.24,16500.0
2021-12-31 14:10:00,72.26,72.33,72.25,72.3,18610.0,72.26,72.33,72.25,72.3,18610.0
2021-12-31 14:20:00,72.26,72.26,72.14,72.16,11650.0,72.26,72.26,72.14,72.16,11650.0
2021-12-31 14:30:00,72.18,72.31,72.18,72.31,16035.0,72.18,72.31,72.18,72.31,16035.0
2021-12-31 14:40:00,72.28,72.31,72.22,72.27,9100.0,72.28,72.31,72.22,72.27,9100.0
2021-12-31 14:50:00,72.25,72.29,72.18,72.24,11000.0,72.25,72.29,72.18,72.24,11000.0
2021-12-31 15:00:00,72.21,72.32,72.21,72.27,22675.0,72.21,72.32,72.21,72.27,22675.0
2021-12-31 15:10:00,72.26,72.29,72.17,72.24,15820.0,72.26,72.29,72.17,72.24,15820.0
2021-12-31 15:20:00,72.22,72.27,72.15,72.27,22465.0,72.22,72.27,72.15,72.27,22465.0
2021-12-31 15:30:00,72.29,72.3,72.14,72.15,26900.0,72.29,72.3,72.14,72.15,26900.0
2021-12-31 15:40:00,72.17,72.31,72.16,72.16,45895.0,72.17,72.31,72.16,72.16,45895.0
2021-12-31 15:50:00,72.13,72.13,71.79,71.88,257180.0,72.13,72.13,71.79,71.88,257180.0
2022-01-03 09:30:00,72.42,72.43,70.83,71.21,217320.0,72.42,72.43,70.83,71.21,217320.0
2022-01-03 09:40:00,71.26,71.26,69.17,69.22,235005.0,71.26,71.26,69.17,69.22,235005.0
2022-01-03 09:50:00,69.33,69.47,68.67,68.9,190020.0,69.33,69.47,68.67,68.9,190020.0
2022-01-03 10:00:00,68.91,69.19,68.42,68.5,160490.0,68.91,69.19,68.42,68.5,160490.0
2022-01-03 10:10:00,68.57,68.6,68.04,68.26,151740.0,68.57,68.6,68.04,68.26,151740.0
2022-01-03 10:20:00,68.19,68.6,67.85,68.33,129345.0,68.19,68.6,67.85,68.33,129345.0
2022-01-03 10:30:00,68.39,68.39,67.95,68.1,95840.0,68.39,68.39,67.95,68.1,95840.0
2022-01-03 10:40:00,68.21,68.33,67.92,68.0,187405.0,68.21,68.33,67.92,68.0,187405.0
2022-01-03 10:50:00,68.0,68.0,67.64,67.93,158115.0,68.0,68.0,67.64,67.93,158115.0
2022-01-03 11:00:00,67.92,67.98,67.47,67.53,149045.0,67.92,67.98,67.47,67.53,149045.0
2022-01-03 11:10:00,67.54,67.6,67.18,67.31,115040.0,67.54,67.6,67.18,67.31,115040.0
2022-01-03 11:20:00,67.25,67.31,66.94,67.18,102080.0,67.25,67.31,66.94,67.18,102080.0
2022-01-03 11:30:00,67.19,67.37,67.06,67.19,88045.0,67.19,67.37,67.06,67.19,88045.0
2022-01-03 11:40:00,67.2,67.73,67.17,67.61,66440.0,67.2,67.73,67.17,67.61,66440.0
2022-01-03 11:50:00,67.53,67.54,67.09,67.24,72605.0,67.53,67.54,67.09,67.24,72605.0
2022-01-03 12:00:00,67.21,67.44,67.03,67.41,59525.0,67.21,67.44,67.03,67.41,59525.0
2022-01-03 12:10:00,67.43,67.75,67.25,67.75,60905.0,67.43,67.75,67.25,67.75,60905.0
2022-01-03 12:20:00,67.75,67.95,67.65,67.94,56450.0,67.75,67.95,67.65,67.94,56450.0
2022-01-03 12:30:00,67.94,67.94,67.63,67.68,44555.0,67.94,67.94,67.63,67.68,44555.0
2022-01-03 12:40:00,67.61,67.89,67.48,67.74,64010.0,67.61,67.89,67.48,67.74,64010.0
2022-01-03 12:50:00,67.73,67.74,67.35,67.41,52765.0,67.73,67.74,67.35,67.41,52765.0
2022-01-03 13:00:00,67.45,67.51,67.35,67.38,41100.0,67.45,67.51,67.35,67.38,41100.0
2022-01-03 13:10:00,67.39,67.42,67.24,67.28,44825.0,67.39,67.42,67.24,67.28,44825.0
2022-01-03 13:20:00,67.29,67.36,67.03,67.06,140215.0,67.29,67.36,67.03,67.06,140215.0
2022-01-03 13:30:00,67.02,67.04,66.92,66.99,77925.0,67.02,67.04,66.92,66.99,77925.0
2022-01-03 13:40:00,66.97,67.18,66.92,67.05,94855.0,66.97,67.18,66.92,67.05,94855.0
2022-01-03 13:50:00,67.06,67.4,67.06,67.36,41605.0,67.06,67.4,67.06,67.36,41605.0
2022-01-03 14:00:00,67.36,67.51,67.33,67.34,44620.0,67.36,67.51,67.33,67.34,44620.0
2022-01-03 14:10:00,67.33,67.46,67.24,67.27,130110.0,67.33,67.46,67.24,67.27,130110.0
2022-01-03 14:20:00,67.25,67.3,66.93,66.96,102620.0,67.25,67.3,66.93,66.96,102620.0
2022-01-03 14:30:00,66.96,66.96,66.57,66.64,163585.0,66.96,66.96,66.57,66.64,163585.0
2022-01-03 14:40:00,66.67,66.83,66.65,66.71,124080.0,66.67,66.83,66.65,66.71,124080.0
2022-01-03 14:50:00,66.71,66.71,66.52,66.63,57925.0,66.71,66.71,66.52,66.63,57925.0
2022-01-03 15:00:00,66.63,66.71,66.5,66.65,64270.0,66.63,66.71,66.5,66.65,64270.0
2022-01-03 15:10:00,66.62,67.03,66.56,67.0,231670.0,66.62,67.03,66.56,67.0,231670.0
2022-01-03 15:20:00,67.02,67.03,66.68,66.91,109835.0,67.02,67.03,66.68,66.91,109835.0
2022-01-03 15:30:00,66.92,67.01,66.76,66.81,108760.0,66.92,67.01,66.76,66.81,108760.0
2022-01-03 15:40:00,66.8,66.92,66.53,66.9,134370.0,66.8,66.92,66.53,66.9,134370.0
2022-01-03 15:50:00,66.91,67.0,66.49,66.62,801225.0,66.91,67.0,66.49,66.62,801225.0
2022-01-04 09:30:00,66.1,66.68,65.29,65.46,418380.0,66.1,66.68,65.29,65.46,418380.0
2022-01-04 09:40:00,65.38,65.52,64.81,64.86,328570.0,65.38,65.52,64.81,64.86,328570.0
2022-01-04 09:50:00,64.76,64.83,63.95,64.05,341770.0,64.76,64.83,63.95,64.05,341770.0
2022-01-04 10:00:00,64.05,64.41,63.95,64.31,281995.0,64.05,64.41,63.95,64.31,281995.0
2022-01-04 10:10:00,64.36,64.7,64.05,64.08,104820.0,64.36,64.7,64.05,64.08,104820.0
2022-01-04 10:20:00,64.04,64.67,63.76,64.44,177120.0,64.04,64.67,63.76,64.44,177120.0
2022-01-04 10:30:00,64.58,64.63,63.6,63.66,117405.0,64.58,64.63,63.6,63.66,117405.0
2022-01-04 10:40:00,63.68,63.77,63.4,63.43,101345.0,63.68,63.77,63.4,63.43,101345.0
2022-01-04 10:50:00,63.34,63.45,63.11,63.45,147190.0,63.34,63.45,63.11,63.45,147190.0
2022-01-04 11:00:00,63.42,63.96,63.2,63.7,134620.0,63.42,63.96,63.2,63.7,134620.0
2022-01-04 11:10:00,63.67,63.94,63.49,63.79,108055.0,63.67,63.94,63.49,63.79,108055.0
2022-01-04 11:20:00,63.74,64.14,63.72,64.06,117130.0,63.74,64.14,63.72,64.06,117130.0
2022-01-04 11:30:00,64.07,64.28,64.04,64.12,76720.0,64.07,64.28,64.04,64.12,76720.0
2022-01-04 11:40:00,64.05,64.13,63.81,64.04,65005.0,64.05,64.13,63.81,64.04,65005.0
2022-01-04 11:50:00,64.05,64.44,63.87,63.97,114035.0,64.05,64.44,63.87,63.97,114035.0
2022-01-04 12:00:00,63.96,64.07,63.72,63.72,62910.0,63.96,64.07,63.72,63.72,62910.0
2022-01-04 12:10:00,63.75,63.76,63.32,63.32,123090.0,63.75,63.76,63.32,63.32,123090.0
2022-01-04 12:20:00,63.35,63.66,63.35,63.42,59760.0,63.35,63.66,63.35,63.42,59760.0
2022-01-04 12:30:00,63.35,63.67,63.26,63.41,48455.0,63.35,63.67,63.26,63.41,48455.0
2022-01-04 12:40:00,63.34,63.53,63.2,63.44,47695.0,63.34,63.53,63.2,63.44,47695.0
2022-01-04 12:50:00,63.47,63.47,63.3,63.31,30510.0,63.47,63.47,63.3,63.31,30510.0
2022-01-04 13:00:00,63.34,63.62,63.3,63.5,56035.0,63.34,63.62,63.3,63.5,56035.0
2022-01-04 13:10:00,63.57,63.57,62.93,63.08,95270.0,63.57,63.57,62.93,63.08,95270.0
2022-01-04 13:20:00,63.08,63.17,62.9,62.9,99990.0,63.08,63.17,62.9,62.9,99990.0
2022-01-04 13:30:00,62.84,62.88,62.58,62.84,128530.0,62.84,62.88,62.58,62.84,128530.0
2022-01-04 13:40:00,62.81,62.99,62.75,62.82,48845.0,62.81,62.99,62.75,62.82,48845.0
2022-01-04 13:50:00,62.79,62.79,62.53,62.7,61105.0,62.79,62.79,62.53,62.7,61105.0
2022-01-04 14:00:00,62.66,62.74,62.58,62.58,75085.0,62.66,62.74,62.58,62.58,75085.0
2022-01-04 14:10:00,62.64,62.98,62.64,62.91,57620.0,62.64,62.98,62.64,62.91,57620.0
2022-01-04 14:20:00,62.89,62.94,62.61,62.66,71765.0,62.89,62.94,62.61,62.66,71765.0
2022-01-04 14:30:00,62.66,62.93,62.66,62.92,44900.0,62.66,62.93,62.66,62.92,44900.0
2022-01-04 14:40:00,62.92,63.24,62.92,63.24,64255.0,62.92,63.24,62.92,63.24,64255.0
2022-01-04 14:50:00,63.26,63.55,63.25,63.46,90805.0,63.26,63.55,63.25,63.46,90805.0
2022-01-04 15:00:00,63.49,63.85,63.49,63.75,159470.0,63.49,63.85,63.49,63.75,159470.0
2022-01-04 15:10:00,63.76,63.97,63.73,63.94,68410.0,63.76,63.97,63.73,63.94,68410.0
2022-01-04 15:20:00,63.93,64.1,63.87,64.1,93855.0,63.93,64.1,63.87,64.1,93855.0
2022-01-04 15:30:00,64.07,64.19,63.95,64.11,76185.0,64.07,64.19,63.95,64.11,76185.0
2022-01-04 15:40:00,64.15,64.45,64.05,64.4,209000.0,64.15,64.45,64.05,64.4,209000.0
2022-01-04 15:50:00,64.39,64.75,64.39,64.46,557590.0,64.39,64.75,64.39,64.46,557590.0
2022-01-05 09:30:00,63.09,63.49,62.17,62.88,320670.0,63.09,63.49,62.17,62.88,320670.0
2022-01-05 09:40:00,62.91,63.59,62.89,63.11,124415.0,62.91,63.59,62.89,63.11,124415.0
2022-01-05 09:50:00,63.2,63.94,62.87,63.65,149960.0,63.2,63.94,62.87,63.65,149960.0
2022-01-05 10:00:00,63.72,63.84,63.3,63.38,120240.0,63.72,63.84,63.3,63.38,120240.0
2022-01-05 10:10:00,63.34,63.65,63.07,63.14,76870.0,63.34,63.65,63.07,63.14,76870.0
2022-01-05 10:20:00,63.14,63.22,62.74,62.9,107665.0,63.14,63.22,62.74,62.9,107665.0
2022-01-05 10:30:00,62.88,63.03,62.52,62.83,110585.0,62.88,63.03,62.52,62.83,110585.0
2022-01-05 10:40:00,62.82,63.16,62.66,62.86,78960.0,62.82,63.16,62.66,62.86,78960.0
2022-01-05 10:50:00,62.87,63.19,62.81,63.17,88215.0,62.87,63.19,62.81,63.17,88215.0
2022-01-05 11:00:00,63.16,63.37,62.52,62.54,123095.0,63.16,63.37,62.52,62.54,123095.0
2022-01-05 11:10:00,62.5,62.67,62.34,62.42,106070.0,62.5,62.67,62.34,62.42,106070.0
2022-01-05 11:20:00,62.32,62.7,62.3,62.53,77700.0,62.32,62.7,62.3,62.53,77700.0
2022-01-05 11:30:00,62.56,62.6,62.34,62.43,124980.0,62.56,62.6,62.34,62.43,124980.0
2022-01-05 11:40:00,62.46,62.6,62.14,62.27,78385.0,62.46,62.6,62.14,62.27,78385.0
2022-01-05 11:50:00,62.18,62.4,61.88,62.08,117635.0,62.18,62.4,61.88,62.08,117635.0
2022-01-05 12:00:00,62.05,62.19,61.95,61.99,223070.0,62.05,62.19,61.95,61.99,223070.0
2022-01-05 12:10:00,61.98,62.15,61.72,62.02,163025.0,61.98,62.15,61.72,62.02,163025.0
2022-01-05 12:20:00,62.0,62.08,61.73,61.84,178380.0,62.0,62.08,61.73,61.84,178380.0
2022-01-05 12:30:00,61.84,62.05,61.69,61.76,206135.0,61.84,62.05,61.69,61.76,206135.0
2022-01-05 12:40:00,61.78,61.98,61.76,61.96,136305.0,61.78,61.98,61.76,61.96,136305.0
2022-01-05 12:50:00,61.96,62.04,61.95,61.97,102830.0,61.96,62.04,61.95,61.97,102830.0
2022-01-05 13:00:00,61.95,62.08,61.95,62.02,77970.0,61.95,62.08,61.95,62.02,77970.0
2022-01-05 13:10:00,62.02,62.06,61.95,62.0,58950.0,62.02,62.06,61.95,62.0,58950.0
2022-01-05 13:20:00,61.99,62.11,61.98,62.03,66585.0,61.99,62.11,61.98,62.03,66585.0
2022-01-05 13:30:00,62.03,62.09,61.94,61.99,215490.0,62.03,62.09,61.94,61.99,215490.0
2022-01-05 13:40:00,62.0,62.0,61.84,61.86,80325.0,62.0,62.0,61.84,61.86,80325.0
2022-01-05 13:50:00,61.87,62.05,61.85,62.05,43870.0,61.87,62.05,61.85,62.05,43870.0
2022-01-05 14:00:00,62.07,62.31,61.91,61.93,130330.0,62.07,62.31,61.91,61.93,130330.0
2022-01-05 14:10:00,61.92,61.96,61.49,61.68,105730.0,61.92,61.96,61.49,61.68,105730.0
2022-01-05 14:20:00,61.68,61.77,61.51,61.56,91305.0,61.68,61.77,61.51,61.56,91305.0
2022-01-05 14:30:00,61.54,61.72,61.47,61.52,78685.0,61.54,61.72,61.47,61.52,78685.0
2022-01-05 14:40:00,61.48,61.55,61.24,61.4,119540.0,61.48,61.55,61.24,61.4,119540.0
2022-01-05 14:50:00,61.41,61.55,61.21,61.35,101555.0,61.41,61.55,61.21,61.35,101555.0
2022-01-05 15:00:00,61.35,61.35,60.81,60.97,191055.0,61.35,61.35,60.81,60.97,191055.0
2022-01-05 15:10:00,60.98,61.18,60.8,61.08,222345.0,60.98,61.18,60.8,61.08,222345.0
2022-01-05 15:20:00,61.07,61.07,60.78,60.83,134600.0,61.07,61.07,60.78,60.83,134600.0
2022-01-05 15:30:00,60.8,61.21,60.68,61.16,295435.0,60.8,61.21,60.68,61.16,295435.0
2022-01-05 15:40:00,61.15,61.27,60.67,60.67,279975.0,61.15,61.27,60.67,60.67,279975.0
2022-01-05 15:50:00,60.66,60.96,60.58,60.7,653020.0,60.66,60.96,60.58,60.7,653020.0
2022-01-06 09:30:00,59.13,61.35,58.74,61.19,637560.0,59.13,61.35,58.74,61.19,637560.0
2022-01-06 09:40:00,61.17,62.2,61.17,62.04,347325.0,61.17,62.2,61.17,62.04,347325.0
2022-01-06 09:50:00,62.06,62.4,61.89,62.11,463600.0,62.06,62.4,61.89,62.11,463600.0
2022-01-06 10:00:00,62.18,62.21,61.2,61.38,250210.0,62.18,62.21,61.2,61.38,250210.0
2022-01-06 10:10:00,61.24,62.13,61.21,61.84,207900.0,61.24,62.13,61.21,61.84,207900.0
2022-01-06 10:20:00,61.91,62.56,61.67,62.23,93215.0,61.91,62.56,61.67,62.23,93215.0
2022-01-06 10:30:00,62.54,62.71,62.29,62.71,54065.0,62.54,62.71,62.29,62.71,54065.0
2022-01-06 10:40:00,62.75,62.75,62.32,62.73,67430.0,62.75,62.75,62.32,62.73,67430.0
2022-01-06 10:50:00,62.76,62.93,62.46,62.72,95065.0,62.76,62.93,62.46,62.72,95065.0
2022-01-06 11:00:00,62.77,63.09,62.47,62.65,103360.0,62.77,63.09,62.47,62.65,103360.0
2022-01-06 11:10:00,62.6,62.81,62.46,62.54,65320.0,62.6,62.81,62.46,62.54,65320.0
2022-01-06 11:20:00,62.43,62.47,62.1,62.33,101430.0,62.43,62.47,62.1,62.33,101430.0
2022-01-06 11:30:00,62.41,62.72,62.13,62.64,102600.0,62.41,62.72,62.13,62.64,102600.0
2022-01-06 11:40:00,62.57,63.31,62.52,63.26,206230.0,62.57,63.31,62.52,63.26,206230.0
2022-01-06 11:50:00,63.3,63.93,63.27,63.7,329850.0,63.3,63.93,63.27,63.7,329850.0
2022-01-06 12:00:00,63.63,63.72,63.25,63.66,124165.0,63.63,63.72,63.25,63.66,124165.0
2022-01-06 12:10:00,63.71,63.71,63.06,63.1,98855.0,63.71,63.71,63.06,63.1,98855.0
2022-01-06 12:20:00,63.14,63.45,63.11,63.38,111940.0,63.14,63.45,63.11,63.38,111940.0
2022-01-06 12:30:00,63.37,63.77,63.15,63.58,125090.0,63.37,63.77,63.15,63.58,125090.0
2022-01-06 12:40:00,63.53,63.66,63.36,63.47,47055.0,63.53,63.66,63.36,63.47,47055.0
2022-01-06 12:50:00,63.47,63.47,63.04,63.06,93385.0,63.47,63.47,63.04,63.06,93385.0
2022-01-06 13:00:00,63.04,63.17,62.9,63.17,53075.0,63.04,63.17,62.9,63.17,53075.0
2022-01-06 13:10:00,63.17,63.21,62.99,63.13,46045.0,63.17,63.21,62.99,63.13,46045.0
2022-01-06 13:20:00,63.09,63.09,62.66,62.68,69610.0,63.09,63.09,62.66,62.68,69610.0
2022-01-06 13:30:00,62.71,62.86,62.61,62.82,59585.0,62.71,62.86,62.61,62.82,59585.0
2022-01-06 13:40:00,62.92,63.37,62.89,63.23,60705.0,62.92,63.37,62.89,63.23,60705.0
2022-01-06 13:50:00,63.27,63.58,63.26,63.49,105445.0,63.27,63.58,63.26,63.49,105445.0
2022-01-06 14:00:00,63.51,63.54,63.24,63.43,62325.0,63.51,63.54,63.24,63.43,62325.0
2022-01-06 14:10:00,63.48,63.55,63.18,63.27,73090.0,63.48,63.55,63.18,63.27,73090.0
2022-01-06 14:20:00,63.27,63.37,63.16,63.27,45040.0,63.27,63.37,63.16,63.27,45040.0
2022-01-06 14:30:00,63.26,63.4,63.21,63.4,44890.0,63.26,63.4,63.21,63.4,44890.0
2022-01-06 14:40:00,63.4,63.59,63.38,63.53,134215.0,63.4,63.59,63.38,63.53,134215.0
2022-01-06 14:50:00,63.55,63.57,63.34,63.46,89095.0,63.55,63.57,63.34,63.46,89095.0
2022-01-06 15:00:00,63.48,63.78,63.29,63.73,150525.0,63.48,63.78,63.29,63.73,150525.0
2022-01-06 15:10:00,63.74,63.88,63.34,63.4,123270.0,63.74,63.88,63.34,63.4,123270.0
2022-01-06 15:20:00,63.43,63.45,63.14,63.29,57090.0,63.43,63.45,63.14,63.29,57090.0
2022-01-06 15:30:00,63.34,63.4,63.02,63.09,93165.0,63.34,63.4,63.02,63.09,93165.0
2022-01-06 15:40:00,63.06,63.15,62.81,62.9,154615.0,63.06,63.15,62.81,62.9,154615.0
2022-01-06 15:50:00,62.86,62.95,62.71,62.88,809300.0,62.86,62.95,62.71,62.88,809300.0
2022-01-07 09:30:00,61.89,63.16,61.81,62.66,356535.0,61.89,63.16,61.81,62.66,356535.0
2022-01-07 09:40:00,62.96,63.8,62.66,63.39,233480.0,62.96,63.8,62.66,63.39,233480.0
2022-01-07 09:50:00,63.34,63.97,63.19,63.59,386865.0,63.34,63.97,63.19,63.59,386865.0
2022-01-07 10:00:00,63.6,63.64,63.03,63.29,118485.0,63.6,63.64,63.03,63.29,118485.0
2022-01-07 10:10:00,63.34,63.65,62.83,63.07,171015.0,63.34,63.65,62.83,63.07,171015.0
2022-01-07 10:20:00,63.07,63.38,62.86,63.02,120630.0,63.07,63.38,62.86,63.02,120630.0
2022-01-07 10:30:00,63.03,63.26,62.46,62.71,138740.0,63.03,63.26,62.46,62.71,138740.0
2022-01-07 10:40:00,62.68,62.77,61.91,62.02,106475.0,62.68,62.77,61.91,62.02,106475.0
2022-01-07 10:50:00,62.06,62.58,61.91,62.43,106370.0,62.06,62.58,61.91,62.43,106370.0
2022-01-07 11:00:00,62.4,62.45,62.01,62.31,116510.0,62.4,62.45,62.01,62.31,116510.0
2022-01-07 11:10:00,62.31,62.41,62.0,62.05,76975.0,62.31,62.41,62.0,62.05,76975.0
2022-01-07 11:20:00,62.05,62.42,62.0,62.38,84555.0,62.05,62.42,62.0,62.38,84555.0
2022-01-07 11:30:00,62.27,62.38,62.14,62.2,93215.0,62.27,62.38,62.14,62.2,93215.0
2022-01-07 11:40:00,62.3,62.68,62.17,62.68,59010.0,62.3,62.68,62.17,62.68,59010.0
2022-01-07 11:50:00,62.59,63.0,62.55,62.98,54925.0,62.59,63.0,62.55,62.98,54925.0
2022-01-07 12:00:00,62.91,62.95,62.6,62.86,49375.0,62.91,62.95,62.6,62.86,49375.0
2022-01-07 12:10:00,62.9,62.98,62.72,62.72,70640.0,62.9,62.98,62.72,62.72,70640.0
2022-01-07 12:20:00,62.7,62.9,62.59,62.87,42910.0,62.7,62.9,62.59,62.87,42910.0
2022-01-07 12:30:00,62.83,62.83,62.59,62.7,56770.0,62.83,62.83,62.59,62.7,56770.0
2022-01-07 12:40:00,62.74,63.15,62.74,62.98,63050.0,62.74,63.15,62.74,62.98,63050.0
2022-01-07 12:50:00,62.97,63.17,62.9,62.96,72640.0,62.97,63.17,62.9,62.96,72640.0
2022-01-07 13:00:00,62.9,62.91,62.65,62.84,53430.0,62.9,62.91,62.65,62.84,53430.0
2022-01-07 13:10:00,62.86,62.99,62.77,62.94,68580.0,62.86,62.99,62.77,62.94,68580.0
2022-01-07 13:20:00,62.89,62.91,62.61,62.69,40905.0,62.89,62.91,62.61,62.69,40905.0
2022-01-07 13:30:00,62.67,62.87,62.61,62.7,41355.0,62.67,62.87,62.61,62.7,41355.0
2022-01-07 13:40:00,62.72,62.85,62.72,62.85,18045.0,62.72,62.85,62.72,62.85,18045.0
2022-01-07 13:50:00,62.85,63.12,62.8,62.8,89390.0,62.85,63.12,62.8,62.8,89390.0
2022-01-07 14:00:00,62.83,62.83,62.25,62.6,47100.0,62.83,62.83,62.25,62.6,47100.0
2022-01-07 14:10:00,62.67,62.75,62.53,62.56,30010.0,62.67,62.75,62.53,62.56,30010.0
2022-01-07 14:20:00,62.56,62.78,62.54,62.61,48550.0,62.56,62.78,62.54,62.61,48550.0
2022-01-07 14:30:00,62.58,62.9,62.56,62.88,55750.0,62.58,62.9,62.56,62.88,55750.0
2022-01-07 14:40:00,62.85,62.97,62.78,62.86,70655.0,62.85,62.97,62.78,62.86,70655.0
2022-01-07 14:50:00,62.85,63.09,62.83,62.89,75635.0,62.85,63.09,62.83,62.89,75635.0
2022-01-07 15:00:00,62.92,63.26,62.92,63.13,147910.0,62.92,63.26,62.92,63.13,147910.0
2022-01-07 15:10:00,63.13,63.29,63.11,63.29,212095.0,63.13,63.29,63.11,63.29,212095.0
2022-01-07 15:20:00,63.28,63.36,63.17,63.26,155675.0,63.28,63.36,63.17,63.26,155675.0
2022-01-07 15:30:00,63.27,63.44,63.19,63.28,267075.0,63.27,63.44,63.19,63.28,267075.0
2022-01-07 15:40:00,63.25,63.39,63.18,63.29,220520.0,63.25,63.39,63.18,63.29,220520.0
2022-01-07 15:50:00,63.26,63.32,62.88,62.89,505705.0,63.26,63.32,62.88,62.89,505705.0
2022-01-10 09:30:00,60.89,61.69,60.8,61.48,416700.0,60.89,61.69,60.8,61.48,416700.0
2022-01-10 09:40:00,61.47,61.57,60.93,61.22,179695.0,61.47,61.57,60.93,61.22,179695.0
2022-01-10 09:50:00,61.18,61.48,60.66,60.78,169975.0,61.18,61.48,60.66,60.78,169975.0
2022-01-10 10:00:00,60.76,61.07,60.59,60.6,235185.0,60.76,61.07,60.59,60.6,235185.0
2022-01-10 10:10:00,60.56,60.77,60.48,60.67,179550.0,60.56,60.77,60.48,60.67,179550.0
2022-01-10 10:20:00,60.67,61.09,60.65,60.95,135965.0,60.67,61.09,60.65,60.95,135965.0
2022-01-10 10:30:00,60.93,61.24,60.73,61.15,179730.0,60.93,61.24,60.73,61.15,179730.0
2022-01-10 10:40:00,61.2,61.23,60.91,61.14,129975.0,61.2,61.23,60.91,61.14,129975.0
2022-01-10 10:50:00,61.1,61.61,61.09,61.57,148500.0,61.1,61.61,61.09,61.57,148500.0
2022-01-10 11:00:00,61.56,62.09,61.4,62.09,159915.0,61.56,62.09,61.4,62.09,159915.0
2022-01-10 11:10:00,62.08,62.46,61.83,62.3,158560.0,62.08,62.46,61.83,62.3,158560.0
2022-01-10 11:20:00,62.32,62.32,62.01,62.13,71170.0,62.32,62.32,62.01,62.13,71170.0
2022-01-10 11:30:00,62.11,62.32,62.0,62.04,210740.0,62.11,62.32,62.0,62.04,210740.0
2022-01-10 11:40:00,62.04,62.19,62.0,62.09,93400.0,62.04,62.19,62.0,62.09,93400.0
2022-01-10 11:50:00,62.02,62.27,61.99,62.2,98170.0,62.02,62.27,61.99,62.2,98170.0
2022-01-10 12:00:00,62.23,62.28,61.99,62.02,69720.0,62.23,62.28,61.99,62.02,69720.0
2022-01-10 12:10:00,62.05,62.27,61.99,62.04,128490.0,62.05,62.27,61.99,62.04,128490.0
2022-01-10 12:20:00,62.06,62.1,61.99,62.06,132465.0,62.06,62.1,61.99,62.06,132465.0
2022-01-10 12:30:00,62.03,62.06,61.99,62.01,111885.0,62.03,62.06,61.99,62.01,111885.0
2022-01-10 12:40:00,61.99,62.17,61.99,62.04,96455.0,61.99,62.17,61.99,62.04,96455.0
2022-01-10 12:50:00,62.02,62.49,62.02,62.23,73755.0,62.02,62.49,62.02,62.23,73755.0
2022-01-10 13:00:00,62.23,62.48,62.18,62.46,62965.0,62.23,62.48,62.18,62.46,62965.0
2022-01-10 13:10:00,62.45,62.91,62.37,62.88,126490.0,62.45,62.91,62.37,62.88,126490.0
2022-01-10 13:20:00,62.88,63.13,62.66,62.88,95775.0,62.88,63.13,62.66,62.88,95775.0
2022-01-10 13:30:00,62.89,63.29,62.89,63.29,86875.0,62.89,63.29,62.89,63.29,86875.0
2022-01-10 13:40:00,63.29,63.48,63.09,63.28,151610.0,63.29,63.48,63.09,63.28,151610.0
2022-01-10 13:50:00,63.31,63.59,63.22,63.52,194975.0,63.31,63.59,63.22,63.52,194975.0
2022-01-10 14:00:00,63.52,63.8,63.5,63.73,310540.0,63.52,63.8,63.5,63.73,310540.0
2022-01-10 14:10:00,63.71,63.71,63.2,63.39,84710.0,63.71,63.71,63.2,63.39,84710.0
2022-01-10 14:20:00,63.36,63.65,63.31,63.54,85875.0,63.36,63.65,63.31,63.54,85875.0
2022-01-10 14:30:00,63.56,63.91,63.56,63.63,113860.0,63.56,63.91,63.56,63.63,113860.0
2022-01-10 14:40:00,63.67,63.83,63.37,63.49,114755.0,63.67,63.83,63.37,63.49,114755.0
2022-01-10 14:50:00,63.5,63.58,63.28,63.56,89305.0,63.5,63.58,63.28,63.56,89305.0
2022-01-10 15:00:00,63.58,63.66,63.15,63.55,155125.0,63.58,63.66,63.15,63.55,155125.0
2022-01-10 15:10:00,63.58,63.94,63.58,63.94,181055.0,63.58,63.94,63.58,63.94,181055.0
2022-01-10 15:20:00,63.9,64.18,63.89,64.08,214035.0,63.9,64.18,63.89,64.08,214035.0
2022-01-10 15:30:00,64.08,64.4,63.87,64.16,215880.0,64.08,64.4,63.87,64.16,215880.0
2022-01-10 15:40:00,64.25,64.58,64.14,64.55,251490.0,64.25,64.58,64.14,64.55,251490.0
2022-01-10 15:50:00,64.56,64.98,64.53,64.94,706600.0,64.56,64.98,64.53,64.94,706600.0
2022-01-11 09:30:00,63.55,64.1,62.8,63.85,295160.0,63.55,64.1,62.8,63.85,295160.0
2022-01-11 09:40:00,63.92,63.92,63.12,63.3,251710.0,63.92,63.92,63.12,63.3,251710.0
2022-01-11 09:50:00,63.28,63.97,63.28,63.51,132845.0,63.28,63.97,63.28,63.51,132845.0
2022-01-11 10:00:00,63.57,64.46,63.54,63.83,70615.0,63.57,64.46,63.54,63.83,70615.0
2022-01-11 10:10:00,64.01,64.32,63.92,64.05,77660.0,64.01,64.32,63.92,64.05,77660.0
2022-01-11 10:20:00,64.1,64.2,63.79,63.91,78940.0,64.1,64.2,63.79,63.91,78940.0
2022-01-11 10:30:00,63.96,64.17,63.57,63.63,55515.0,63.96,64.17,63.57,63.63,55515.0
2022-01-11 10:40:00,63.62,63.69,63.28,63.38,71090.0,63.62,63.69,63.28,63.38,71090.0
2022-01-11 10:50:00,63.36,63.51,63.11,63.18,141170.0,63.36,63.51,63.11,63.18,141170.0
2022-01-11 11:00:00,63.2,63.88,63.15,63.49,118820.0,63.2,63.88,63.15,63.49,118820.0
2022-01-11 11:10:00,63.58,64.35,63.56,64.34,134405.0,63.58,64.35,63.56,64.34,134405.0
2022-01-11 11:20:00,64.22,64.33,64.06,64.31,53425.0,64.22,64.33,64.06,64.31,53425.0
2022-01-11 11:30:00,64.25,64.58,64.11,64.52,78510.0,64.25,64.58,64.11,64.52,78510.0
2022-01-11 11:40:00,64.56,64.73,64.48,64.53,61165.0,64.56,64.73,64.48,64.53,61165.0
2022-01-11 11:50:00,64.52,64.76,64.52,64.68,38295.0,64.52,64.76,64.52,64.68,38295.0
2022-01-11 12:00:00,64.67,64.8,64.62,64.7,48870.0,64.67,64.8,64.62,64.7,48870.0
2022-01-11 12:10:00,64.63,64.65,64.49,64.54,98715.0,64.63,64.65,64.49,64.54,98715.0
2022-01-11 12:20:00,64.56,64.56,64.22,64.34,53275.0,64.56,64.56,64.22,64.34,53275.0
2022-01-11 12:30:00,64.36,64.51,64.33,64.38,45275.0,64.36,64.51,64.33,64.38,45275.0
2022-01-11 12:40:00,64.38,64.38,64.1,64.29,46080.0,64.38,64.38,64.1,64.29,46080.0
2022-01-11 12:50:00,64.28,64.32,64.23,64.3,36420.0,64.28,64.32,64.23,64.3,36420.0
2022-01-11 13:00:00,64.26,64.36,64.1,64.1,29725.0,64.26,64.36,64.1,64.1,29725.0
2022-01-11 13:10:00,64.1,64.33,64.1,64.31,40945.0,64.1,64.33,64.1,64.31,40945.0
2022-01-11 13:20:00,64.34,64.58,64.34,64.4,44205.0,64.34,64.58,64.34,64.4,44205.0
2022-01-11 13:30:00,64.4,64.5,64.03,64.09,43360.0,64.4,64.5,64.03,64.09,43360.0
2022-01-11 13:40:00,64.06,64.11,64.0,64.05,80250.0,64.06,64.11,64.0,64.05,80250.0
2022-01-11 13:50:00,64.05,64.05,64.0,64.02,66125.0,64.05,64.05,64.0,64.02,66125.0
2022-01-11 14:00:00,64.04,64.18,64.0,64.03,103060.0,64.04,64.18,64.0,64.03,103060.0
2022-01-11 14:10:00,64.03,64.08,64.0,64.07,100300.0,64.03,64.08,64.0,64.07,100300.0
2022-01-11 14:20:00,64.05,64.08,64.0,64.03,51290.0,64.05,64.08,64.0,64.03,51290.0
2022-01-11 14:30:00,64.0,64.2,64.0,64.19,40915.0,64.0,64.2,64.0,64.19,40915.0
2022-01-11 14:40:00,64.31,64.48,64.24,64.48,24005.0,64.31,64.48,64.24,64.48,24005.0
2022-01-11 14:50:00,64.48,64.5,64.35,64.37,41545.0,64.48,64.5,64.35,64.37,41545.0
2022-01-11 15:00:00,64.39,64.63,64.37,64.63,47325.0,64.39,64.63,64.37,64.63,47325.0
2022-01-11 15:10:00,64.55,64.63,64.44,64.51,40945.0,64.55,64.63,64.44,64.51,40945.0
2022-01-11 15:20:00,64.53,64.66,64.42,64.63,126440.0,64.53,64.66,64.42,64.63,126440.0
2022-01-11 15:30:00,64.63,64.7,64.48,64.5,96640.0,64.63,64.7,64.48,64.5,96640.0
2022-01-11 15:40:00,64.45,64.65,64.43,64.61,93090.0,64.45,64.65,64.43,64.61,93090.0
2022-01-11 15:50:00,64.6,64.77,64.53,64.71,475790.0,64.6,64.77,64.53,64.71,475790.0
2022-01-12 09:30:00,65.11,66.05,65.05,65.68,238655.0,65.11,66.05,65.05,65.68,238655.0
2022-01-12 09:40:00,65.69,65.84,64.8,64.83,58070.0,65.69,65.84,64.8,64.83,58070.0
2022-01-12 09:50:00,64.72,65.2,64.72,65.12,62160.0,64.72,65.2,64.72,65.12,62160.0
2022-01-12 10:00:00,65.12,65.43,65.04,65.22,98060.0,65.12,65.43,65.04,65.22,98060.0
2022-01-12 10:10:00,65.25,65.43,65.01,65.25,59920.0,65.25,65.43,65.01,65.25,59920.0
2022-01-12 10:20:00,65.27,65.32,64.86,64.94,72720.0,65.27,65.32,64.86,64.94,72720.0
2022-01-12 10:30:00,64.95,64.95,64.46,64.49,80495.0,64.95,64.95,64.46,64.49,80495.0
2022-01-12 10:40:00,64.52,64.55,64.23,64.36,77850.0,64.52,64.55,64.23,64.36,77850.0
2022-01-12 10:50:00,64.25,64.25,64.0,64.15,67145.0,64.25,64.25,64.0,64.15,67145.0
2022-01-12 11:00:00,64.0,64.13,63.64,63.95,116785.0,64.0,64.13,63.64,63.95,116785.0
2022-01-12 11:10:00,63.98,64.0,63.68,63.9,86380.0,63.98,64.0,63.68,63.9,86380.0
2022-01-12 11:20:00,63.86,64.03,63.83,63.99,77145.0,63.86,64.03,63.83,63.99,77145.0
2022-01-12 11:30:00,64.06,64.22,64.04,64.18,40480.0,64.06,64.22,64.04,64.18,40480.0
2022-01-12 11:40:00,64.14,64.26,64.03,64.04,71985.0,64.14,64.26,64.03,64.04,71985.0
2022-01-12 11:50:00,64.08,64.21,64.0,64.08,186700.0,64.08,64.21,64.0,64.08,186700.0
2022-01-12 12:00:00,64.07,64.15,63.92,63.93,83485.0,64.07,64.15,63.92,63.93,83485.0
2022-01-12 12:10:00,63.92,64.04,63.67,63.83,114875.0,63.92,64.04,63.67,63.83,114875.0
2022-01-12 12:20:00,63.82,64.01,63.8,63.98,76255.0,63.82,64.01,63.8,63.98,76255.0
2022-01-12 12:30:00,64.01,64.1,63.88,64.04,82115.0,64.01,64.1,63.88,64.04,82115.0
2022-01-12 12:40:00,64.07,64.3,64.01,64.08,223470.0,64.07,64.3,64.01,64.08,223470.0
2022-01-12 12:50:00,64.14,64.27,64.1,64.2,28000.0,64.14,64.27,64.1,64.2,28000.0
2022-01-12 13:00:00,64.27,64.27,63.94,63.98,60625.0,64.27,64.27,63.94,63.98,60625.0
2022-01-12 13:10:00,64.0,64.01,63.69,63.79,76655.0,64.0,64.01,63.69,63.79,76655.0
2022-01-12 13:20:00,63.85,63.9,63.79,63.83,80100.0,63.85,63.9,63.79,63.83,80100.0
2022-01-12 13:30:00,63.83,64.0,63.79,63.89,183725.0,63.83,64.0,63.79,63.89,183725.0
2022-01-12 13:40:00,63.85,63.93,63.67,63.87,71645.0,63.85,63.93,63.67,63.87,71645.0
2022-01-12 13:50:00,63.87,64.06,63.72,64.03,114925.0,63.87,64.06,63.72,64.03,114925.0
2022-01-12 14:00:00,64.06,64.1,63.75,63.89,80525.0,64.06,64.1,63.75,63.89,80525.0
2022-01-12 14:10:00,63.89,64.09,63.87,64.09,45270.0,63.89,64.09,63.87,64.09,45270.0
2022-01-12 14:20:00,64.11,64.29,64.08,64.27,19900.0,64.11,64.29,64.08,64.27,19900.0
2022-01-12 14:30:00,64.27,64.27,63.98,64.01,63690.0,64.27,64.27,63.98,64.01,63690.0
2022-01-12 14:40:00,64.01,64.04,63.95,63.98,24025.0,64.01,64.04,63.95,63.98,24025.0
2022-01-12 14:50:00,63.97,64.1,63.97,63.99,54200.0,63.97,64.1,63.97,63.99,54200.0
2022-01-12 15:00:00,64.03,64.05,63.76,63.9,64555.0,64.03,64.05,63.76,63.9,64555.0
2022-01-12 15:10:00,63.93,63.96,63.84,63.95,86385.0,63.93,63.96,63.84,63.95,86385.0
2022-01-12 15:20:00,63.93,64.05,63.92,64.05,65620.0,63.93,64.05,63.92,64.05,65620.0
2022-01-12 15:30:00,64.04,64.08,63.92,64.01,95300.0,64.04,64.08,63.92,64.01,95300.0
2022-01-12 15:40:00,64.0,64.13,63.98,64.07,92710.0,64.0,64.13,63.98,64.07,92710.0
2022-01-12 15:50:00,64.08,64.16,64.03,64.16,289885.0,64.08,64.16,64.03,64.16,289885.0
2022-01-13 09:30:00,64.11,64.56,63.85,64.04,120635.0,64.11,64.56,63.85,64.04,120635.0
2022-01-13 09:40:00,63.99,64.4,63.88,64.23,72995.0,63.99,64.4,63.88,64.23,72995.0
2022-01-13 09:50:00,64.32,64.37,64.0,64.14,23160.0,64.32,64.37,64.0,64.14,23160.0
2022-01-13 10:00:00,64.11,64.11,63.84,64.05,39145.0,64.11,64.11,63.84,64.05,39145.0
2022-01-13 10:10:00,63.94,63.96,63.68,63.79,44495.0,63.94,63.96,63.68,63.79,44495.0
2022-01-13 10:20:00,63.78,63.78,63.23,63.24,67810.0,63.78,63.78,63.23,63.24,67810.0
2022-01-13 10:30:00,63.24,63.32,62.89,62.98,73965.0,63.24,63.32,62.89,62.98,73965.0
2022-01-13 10:40:00,62.92,62.95,62.36,62.47,72805.0,62.92,62.95,62.36,62.47,72805.0
2022-01-13 10:50:00,62.4,62.54,62.16,62.47,78380.0,62.4,62.54,62.16,62.47,78380.0
2022-01-13 11:00:00,62.4,62.83,62.06,62.81,78875.0,62.4,62.83,62.06,62.81,78875.0
2022-01-13 11:10:00,62.74,62.95,62.61,62.76,69545.0,62.74,62.95,62.61,62.76,69545.0
2022-01-13 11:20:00,62.78,63.71,62.72,63.71,62460.0,62.78,63.71,62.72,63.71,62460.0
2022-01-13 11:30:00,63.73,64.07,63.53,64.07,90750.0,63.73,64.07,63.53,64.07,90750.0
2022-01-13 11:40:00,64.04,64.06,63.7,63.7,46450.0,64.04,64.06,63.7,63.7,46450.0
2022-01-13 11:50:00,63.68,63.78,63.42,63.45,56480.0,63.68,63.78,63.42,63.45,56480.0
2022-01-13 12:00:00,63.47,63.52,63.23,63.31,33725.0,63.47,63.52,63.23,63.31,33725.0
2022-01-13 12:10:00,63.32,63.32,62.73,62.8,31875.0,63.32,63.32,62.73,62.8,31875.0
2022-01-13 12:20:00,62.89,62.89,62.59,62.62,41765.0,62.89,62.89,62.59,62.62,41765.0
2022-01-13 12:30:00,62.68,62.78,62.47,62.62,60710.0,62.68,62.78,62.47,62.62,60710.0
2022-01-13 12:40:00,62.63,62.7,62.45,62.5,36855.0,62.63,62.7,62.45,62.5,36855.0
2022-01-13 12:50:00,62.46,62.82,62.44,62.74,20110.0,62.46,62.82,62.44,62.74,20110.0
2022-01-13 13:00:00,62.82,63.11,62.61,62.94,33775.0,62.82,63.11,62.61,62.94,33775.0
2022-01-13 13:10:00,62.89,63.11,62.8,62.92,34650.0,62.89,63.11,62.8,62.92,34650.0
2022-01-13 13:20:00,62.92,63.06,62.72,62.86,29075.0,62.92,63.06,62.72,62.86,29075.0
2022-01-13 13:30:00,62.92,63.02,62.82,62.9,35545.0,62.92,63.02,62.82,62.9,35545.0
2022-01-13 13:40:00,62.87,63.07,62.81,63.02,24065.0,62.87,63.07,62.81,63.02,24065.0
2022-01-13 13:50:00,62.95,63.06,62.9,63.06,13400.0,62.95,63.06,62.9,63.06,13400.0
2022-01-13 14:00:00,63.1,63.32,63.1,63.2,22860.0,63.1,63.32,63.1,63.2,22860.0
2022-01-13 14:10:00,63.16,63.18,62.76,62.77,34790.0,63.16,63.18,62.76,62.77,34790.0
2022-01-13 14:20:00,62.71,62.75,62.65,62.7,29800.0,62.71,62.75,62.65,62.7,29800.0
2022-01-13 14:30:00,62.68,62.77,62.48,62.5,50805.0,62.68,62.77,62.48,62.5,50805.0
2022-01-13 14:40:00,62.49,62.57,62.38,62.42,43285.0,62.49,62.57,62.38,62.42,43285.0
2022-01-13 14:50:00,62.41,62.47,62.36,62.37,35450.0,62.41,62.47,62.36,62.37,35450.0
2022-01-13 15:00:00,62.37,62.39,62.0,62.02,61770.0,62.37,62.39,62.0,62.02,61770.0
2022-01-13 15:10:00,62.04,62.11,62.0,62.02,90400.0,62.04,62.11,62.0,62.02,90400.0
2022-01-13 15:20:00,62.04,62.12,62.0,62.09,131425.0,62.04,62.12,62.0,62.09,131425.0
2022-01-13 15:30:00,62.1,62.16,61.99,62.01,202525.0,62.1,62.16,61.99,62.01,202525.0
2022-01-13 15:40:00,62.02,62.08,61.99,62.01,317905.0,62.02,62.08,61.99,62.01,317905.0
2022-01-13 15:50:00,62.0,62.0,61.45,61.58,655030.0,62.0,62.0,61.45,61.58,655030.0
2022-01-14 09:30:00,61.05,62.16,60.63,61.93,156515.0,61.05,62.16,60.63,61.93,156515.0
2022-01-14 09:40:00,61.99,62.38,61.97,62.1,70330.0,61.99,62.38,61.97,62.1,70330.0
2022-01-14 09:50:00,61.98,62.6,61.97,62.51,76060.0,61.98,62.6,61.97,62.51,76060.0
2022-01-14 10:00:00,62.52,62.52,61.9,62.28,100410.0,62.52,62.52,61.9,62.28,100410.0
2022-01-14 10:10:00,62.25,62.78,62.17,62.69,149740.0,62.25,62.78,62.17,62.69,149740.0
2022-01-14 10:20:00,62.68,62.72,61.95,61.96,104785.0,62.68,62.72,61.95,61.96,104785.0
2022-01-14 10:30:00,61.95,62.09,61.9,62.01,126905.0,61.95,62.09,61.9,62.01,126905.0
2022-01-14 10:40:00,62.05,62.18,61.81,62.18,112180.0,62.05,62.18,61.81,62.18,112180.0
2022-01-14 10:50:00,62.1,62.1,61.72,62.01,128090.0,62.1,62.1,61.72,62.01,128090.0
2022-01-14 11:00:00,62.0,62.31,61.4,61.49,154550.0,62.0,62.31,61.4,61.49,154550.0
2022-01-14 11:10:00,61.52,61.69,61.49,61.59,126820.0,61.52,61.69,61.49,61.59,126820.0
2022-01-14 11:20:00,61.65,62.09,61.63,62.09,66575.0,61.65,62.09,61.63,62.09,66575.0
2022-01-14 11:30:00,62.0,62.28,61.98,62.18,42370.0,62.0,62.28,61.98,62.18,42370.0
2022-01-14 11:40:00,62.2,62.39,62.07,62.32,45660.0,62.2,62.39,62.07,62.32,45660.0
2022-01-14 11:50:00,62.29,62.53,62.21,62.53,46705.0,62.29,62.53,62.21,62.53,46705.0
2022-01-14 12:00:00,62.47,62.56,62.2,62.22,50765.0,62.47,62.56,62.2,62.22,50765.0
2022-01-14 12:10:00,62.19,62.35,62.06,62.2,31335.0,62.19,62.35,62.06,62.2,31335.0
2022-01-14 12:20:00,62.08,62.12,62.0,62.1,19990.0,62.08,62.12,62.0,62.1,19990.0
2022-01-14 12:30:00,62.05,62.17,62.0,62.14,17335.0,62.05,62.17,62.0,62.14,17335.0
2022-01-14 12:40:00,62.09,62.09,62.0,62.04,62495.0,62.09,62.09,62.0,62.04,62495.0
2022-01-14 12:50:00,62.01,62.06,61.9,61.98,92385.0,62.01,62.06,61.9,61.98,92385.0
2022-01-14 13:00:00,61.97,62.09,61.94,62.04,64195.0,61.97,62.09,61.94,62.04,64195.0
2022-01-14 13:10:00,62.0,62.11,62.0,62.01,30945.0,62.0,62.11,62.0,62.01,30945.0
2022-01-14 13:20:00,62.0,62.02,61.8,61.88,103610.0,62.0,62.02,61.8,61.88,103610.0
2022-01-14 13:30:00,61.88,61.99,61.82,61.92,76195.0,61.88,61.99,61.82,61.92,76195.0
2022-01-14 13:40:00,61.9,62.12,61.88,62.04,44305.0,61.9,62.12,61.88,62.04,44305.0
2022-01-14 13:50:00,62.1,62.45,62.1,62.34,30660.0,62.1,62.45,62.1,62.34,30660.0
2022-01-14 14:00:00,62.38,62.41,62.09,62.19,40130.0,62.38,62.41,62.09,62.19,40130.0
2022-01-14 14:10:00,62.2,62.26,62.06,62.15,33710.0,62.2,62.26,62.06,62.15,33710.0
2022-01-14 14:20:00,62.19,62.25,62.0,62.08,26010.0,62.19,62.25,62.0,62.08,26010.0
2022-01-14 14:30:00,62.08,62.3,62.05,62.24,25390.0,62.08,62.3,62.05,62.24,25390.0
2022-01-14 14:40:00,62.24,62.36,62.16,62.25,35270.0,62.24,62.36,62.16,62.25,35270.0
2022-01-14 14:50:00,62.27,62.33,62.21,62.22,40315.0,62.27,62.33,62.21,62.22,40315.0
2022-01-14 15:00:00,62.25,62.44,62.2,62.26,42790.0,62.25,62.44,62.2,62.26,42790.0
2022-01-14 15:10:00,62.23,62.47,62.23,62.39,62135.0,62.23,62.47,62.23,62.39,62135.0
2022-01-14 15:20:00,62.38,62.6,62.3,62.47,48275.0,62.38,62.6,62.3,62.47,48275.0
2022-01-14 15:30:00,62.51,62.61,62.51,62.52,55325.0,62.51,62.61,62.51,62.52,55325.0
2022-01-14 15:40:00,62.46,62.62,62.32,62.35,114255.0,62.46,62.62,62.32,62.35,114255.0
2022-01-14 15:50:00,62.4,62.53,62.31,62.53,274860.0,62.4,62.53,62.31,62.53,274860.0
2022-01-18 09:30:00,60.82,62.09,60.61,62.09,286545.0,60.82,62.09,60.61,62.09,286545.0
2022-01-18 09:40:00,62.14,62.92,62.08,62.22,169075.0,62.14,62.92,62.08,62.22,169075.0
2022-01-18 09:50:00,62.17,62.5,62.01,62.29,137390.0,62.17,62.5,62.01,62.29,137390.0
2022-01-18 10:00:00,62.32,63.3,61.95,63.2,176695.0,62.32,63.3,61.95,63.2,176695.0
2022-01-18 10:10:00,63.13,63.53,62.9,63.19,214920.0,63.13,63.53,62.9,63.19,214920.0
2022-01-18 10:20:00,63.19,63.4,63.02,63.25,148745.0,63.19,63.4,63.02,63.25,148745.0
2022-01-18 10:30:00,63.25,63.25,62.79,62.92,91570.0,63.25,63.25,62.79,62.92,91570.0
2022-01-18 10:40:00,62.93,63.39,62.79,63.24,103820.0,62.93,63.39,62.79,63.24,103820.0
2022-01-18 10:50:00,63.25,63.26,62.67,62.87,87280.0,63.25,63.26,62.67,62.87,87280.0
2022-01-18 11:00:00,62.83,63.26,62.74,62.81,135070.0,62.83,63.26,62.74,62.81,135070.0
2022-01-18 11:10:00,62.78,63.01,62.7,62.9,53815.0,62.78,63.01,62.7,62.9,53815.0
2022-01-18 11:20:00,62.86,63.06,62.75,63.04,48465.0,62.86,63.06,62.75,63.04,48465.0
2022-01-18 11:30:00,63.07,63.26,62.78,63.07,72935.0,63.07,63.26,62.78,63.07,72935.0
2022-01-18 11:40:00,63.17,63.39,63.14,63.18,105255.0,63.17,63.39,63.14,63.18,105255.0
2022-01-18 11:50:00,63.22,63.4,63.22,63.33,51990.0,63.22,63.4,63.22,63.33,51990.0
2022-01-18 12:00:00,63.35,63.41,63.04,63.1,51610.0,63.35,63.41,63.04,63.1,51610.0
2022-01-18 12:10:00,63.2,63.38,63.01,63.28,130865.0,63.2,63.38,63.01,63.28,130865.0
2022-01-18 12:20:00,63.29,63.36,62.98,63.06,65300.0,63.29,63.36,62.98,63.06,65300.0
2022-01-18 12:30:00,63.05,63.06,62.67,62.67,37450.0,63.05,63.06,62.67,62.67,37450.0
2022-01-18 12:40:00,62.71,62.79,62.5,62.57,45470.0,62.71,62.79,62.5,62.57,45470.0
2022-01-18 12:50:00,62.54,62.64,62.45,62.47,63595.0,62.54,62.64,62.45,62.47,63595.0
2022-01-18 13:00:00,62.47,62.47,62.0,62.09,68975.0,62.47,62.47,62.0,62.09,68975.0
2022-01-18 13:10:00,62.09,62.44,62.09,62.34,131815.0,62.09,62.44,62.09,62.34,131815.0
2022-01-18 13:20:00,62.31,62.31,62.14,62.21,27380.0,62.31,62.31,62.14,62.21,27380.0
2022-01-18 13:30:00,62.28,62.28,62.11,62.26,40990.0,62.28,62.28,62.11,62.26,40990.0
2022-01-18 13:40:00,62.31,62.39,62.02,62.11,33530.0,62.31,62.39,62.02,62.11,33530.0
2022-01-18 13:50:00,62.13,62.14,62.06,62.08,56125.0,62.13,62.14,62.06,62.08,56125.0
2022-01-18 14:00:00,62.02,62.27,62.02,62.17,32680.0,62.02,62.27,62.02,62.17,32680.0
2022-01-18 14:10:00,62.14,62.25,62.02,62.16,45570.0,62.14,62.25,62.02,62.16,45570.0
2022-01-18 14:20:00,62.1,62.1,61.96,61.99,24835.0,62.1,62.1,61.96,61.99,24835.0
2022-01-18 14:30:00,62.04,62.25,62.04,62.2,74275.0,62.04,62.25,62.04,62.2,74275.0
2022-01-18 14:40:00,62.23,62.44,62.14,62.39,54965.0,62.23,62.44,62.14,62.39,54965.0
2022-01-18 14:50:00,62.4,62.53,62.36,62.36,59295.0,62.4,62.53,62.36,62.36,59295.0
2022-01-18 15:00:00,62.36,62.36,62.02,62.05,26260.0,62.36,62.36,62.02,62.05,26260.0
2022-01-18 15:10:00,62.01,62.09,61.94,62.0,85520.0,62.01,62.09,61.94,62.0,85520.0
2022-01-18 15:20:00,61.98,62.09,61.98,62.02,49225.0,61.98,62.09,61.98,62.02,49225.0
2022-01-18 15:30:00,62.02,62.05,61.97,62.0,139190.0,62.02,62.05,61.97,62.0,139190.0
2022-01-18 15:40:00,62.03,62.3,61.97,62.05,272230.0,62.03,62.3,61.97,62.05,272230.0
2022-01-18 15:50:00,62.0,62.04,61.48,61.7,404440.0,62.0,62.04,61.48,61.7,404440.0
2022-01-19 09:30:00,62.41,63.64,62.13,63.41,180860.0,62.41,63.64,62.13,63.41,180860.0
2022-01-19 09:40:00,63.49,64.13,63.41,64.06,335725.0,63.49,64.13,63.41,64.06,335725.0
2022-01-19 09:50:00,64.15,64.6,64.03,64.5,129800.0,64.15,64.6,64.03,64.5,129800.0
2022-01-19 10:00:00,64.52,64.63,63.59,63.67,96925.0,64.52,64.63,63.59,63.67,96925.0
2022-01-19 10:10:00,63.7,63.98,63.67,63.87,107380.0,63.7,63.98,63.67,63.87,107380.0
2022-01-19 10:20:00,63.87,63.99,63.65,63.75,60875.0,63.87,63.99,63.65,63.75,60875.0
2022-01-19 10:30:00,63.71,63.88,63.13,63.13,117445.0,63.71,63.88,63.13,63.13,117445.0
2022-01-19 10:40:00,63.09,63.1,62.59,62.69,140620.0,63.09,63.1,62.59,62.69,140620.0
2022-01-19 10:50:00,62.67,63.0,62.41,62.59,101265.0,62.67,63.0,62.41,62.59,101265.0
2022-01-19 11:00:00,62.56,62.9,62.56,62.73,61945.0,62.56,62.9,62.56,62.73,61945.0
2022-01-19 11:10:00,62.73,62.73,62.19,62.37,85425.0,62.73,62.73,62.19,62.37,85425.0
2022-01-19 11:20:00,62.33,62.33,61.98,62.12,97430.0,62.33,62.33,61.98,62.12,97430.0
2022-01-19 11:30:00,62.15,62.41,62.05,62.2,162050.0,62.15,62.41,62.05,62.2,162050.0
2022-01-19 11:40:00,62.2,62.61,62.11,62.48,64180.0,62.2,62.61,62.11,62.48,64180.0
2022-01-19 11:50:00,62.47,62.51,62.21,62.32,43670.0,62.47,62.51,62.21,62.32,43670.0
2022-01-19 12:00:00,62.33,62.61,62.33,62.51,43330.0,62.33,62.61,62.33,62.51,43330.0
2022-01-19 12:10:00,62.46,62.84,62.38,62.65,63760.0,62.46,62.84,62.38,62.65,63760.0
2022-01-19 12:20:00,62.69,62.74,62.54,62.74,25695.0,62.69,62.74,62.54,62.74,25695.0
2022-01-19 12:30:00,62.69,62.9,62.69,62.77,43530.0,62.69,62.9,62.69,62.77,43530.0
2022-01-19 12:40:00,62.78,63.01,62.66,62.85,30290.0,62.78,63.01,62.66,62.85,30290.0
2022-01-19 12:50:00,62.83,63.06,62.79,62.97,39060.0,62.83,63.06,62.79,62.97,39060.0
2022-01-19 13:00:00,62.99,63.02,62.68,62.73,42710.0,62.99,63.02,62.68,62.73,42710.0
2022-01-19 13:10:00,62.73,63.03,62.73,62.92,27535.0,62.73,63.03,62.73,62.92,27535.0
2022-01-19 13:20:00,62.85,62.96,62.74,62.74,27415.0,62.85,62.96,62.74,62.74,27415.0
2022-01-19 13:30:00,62.8,62.85,62.65,62.65,21000.0,62.8,62.85,62.65,62.65,21000.0
2022-01-19 13:40:00,62.64,62.83,62.62,62.83,27670.0,62.64,62.83,62.62,62.83,27670.0
2022-01-19 13:50:00,62.79,62.8,62.64,62.69,36445.0,62.79,62.8,62.64,62.69,36445.0
2022-01-19 14:00:00,62.73,62.81,62.25,62.36,83680.0,62.73,62.81,62.25,62.36,83680.0
2022-01-19 14:10:00,62.35,62.39,62.12,62.22,42225.0,62.35,62.39,62.12,62.22,42225.0
2022-01-19 14:20:00,62.22,62.24,62.08,62.08,37700.0,62.22,62.24,62.08,62.08,37700.0
2022-01-19 14:30:00,62.11,62.25,62.07,62.11,29435.0,62.11,62.25,62.07,62.11,29435.0
2022-01-19 14:40:00,62.11,62.44,62.11,62.26,48910.0,62.11,62.44,62.11,62.26,48910.0
2022-01-19 14:50:00,62.24,62.37,62.08,62.24,20500.0,62.24,62.37,62.08,62.24,20500.0
2022-01-19 15:00:00,62.22,62.22,62.02,62.13,41700.0,62.22,62.22,62.02,62.13,41700.0
2022-01-19 15:10:00,62.13,62.43,62.11,62.17,41580.0,62.13,62.43,62.11,62.17,41580.0
2022-01-19 15:20:00,62.17,62.21,61.91,61.96,43615.0,62.17,62.21,61.91,61.96,43615.0
2022-01-19 15:30:00,61.94,62.02,61.66,61.7,88125.0,61.94,62.02,61.66,61.7,88125.0
2022-01-19 15:40:00,61.71,61.91,61.7,61.83,104835.0,61.71,61.91,61.7,61.83,104835.0
2022-01-19 15:50:00,61.68,61.75,61.35,61.42,258450.0,61.68,61.75,61.35,61.42,258450.0
2022-01-20 09:30:00,62.0,63.11,61.74,62.93,226205.0,62.0,63.11,61.74,62.93,226205.0
2022-01-20 09:40:00,62.94,63.29,62.61,63.11,146285.0,62.94,63.29,62.61,63.11,146285.0
2022-01-20 09:50:00,63.06,63.3,62.64,63.2,124210.0,63.06,63.3,62.64,63.2,124210.0
2022-01-20 10:00:00,63.23,63.42,62.99,63.31,116390.0,63.23,63.42,62.99,63.31,116390.0
2022-01-20 10:10:00,63.37,63.44,62.61,62.69,76240.0,63.37,63.44,62.61,62.69,76240.0
2022-01-20 10:20:00,62.76,63.25,62.51,63.23,70810.0,62.76,63.25,62.51,63.23,70810.0
2022-01-20 10:30:00,63.23,63.49,63.14,63.27,55665.0,63.23,63.49,63.14,63.27,55665.0
2022-01-20 10:40:00,63.16,63.48,63.16,63.22,37595.0,63.16,63.48,63.16,63.22,37595.0
2022-01-20 10:50:00,63.18,63.28,63.0,63.17,58280.0,63.18,63.28,63.0,63.17,58280.0
2022-01-20 11:00:00,63.23,63.59,63.23,63.43,43505.0,63.23,63.59,63.23,63.43,43505.0
2022-01-20 11:10:00,63.33,63.39,63.27,63.29,20170.0,63.33,63.39,63.27,63.29,20170.0
2022-01-20 11:20:00,63.31,63.39,62.98,63.39,38100.0,63.31,63.39,62.98,63.39,38100.0
2022-01-20 11:30:00,63.36,63.54,63.23,63.36,23000.0,63.36,63.54,63.23,63.36,23000.0
2022-01-20 11:40:00,63.44,63.49,63.15,63.36,40110.0,63.44,63.49,63.15,63.36,40110.0
2022-01-20 11:50:00,63.38,63.58,63.34,63.42,25975.0,63.38,63.58,63.34,63.42,25975.0
2022-01-20 12:00:00,63.47,63.48,63.19,63.19,22070.0,63.47,63.48,63.19,63.19,22070.0
2022-01-20 12:10:00,63.12,63.28,63.08,63.25,17380.0,63.12,63.28,63.08,63.25,17380.0
2022-01-20 12:20:00,63.15,63.45,63.13,63.45,23285.0,63.15,63.45,63.13,63.45,23285.0
2022-01-20 12:30:00,63.42,63.55,63.33,63.4,44880.0,63.42,63.55,63.33,63.4,44880.0
2022-01-20 12:40:00,63.37,63.37,63.08,63.19,23250.0,63.37,63.37,63.08,63.19,23250.0
2022-01-20 12:50:00,63.0,63.11,62.9,63.1,40750.0,63.0,63.11,62.9,63.1,40750.0
2022-01-20 13:00:00,63.11,63.11,62.8,62.95,41280.0,63.11,63.11,62.8,62.95,41280.0
2022-01-20 13:10:00,62.9,63.05,62.8,62.98,55560.0,62.9,63.05,62.8,62.98,55560.0
2022-01-20 13:20:00,63.05,63.1,62.88,62.95,25330.0,63.05,63.1,62.88,62.95,25330.0
2022-01-20 13:30:00,62.85,62.87,62.7,62.86,40890.0,62.85,62.87,62.7,62.86,40890.0
2022-01-20 13:40:00,62.9,62.91,62.71,62.71,39605.0,62.9,62.91,62.71,62.71,39605.0
2022-01-20 13:50:00,62.77,62.88,62.54,62.55,26430.0,62.77,62.88,62.54,62.55,26430.0
2022-01-20 14:00:00,62.62,63.01,62.62,63.0,15125.0,62.62,63.01,62.62,63.0,15125.0
2022-01-20 14:10:00,62.97,62.97,62.43,62.56,25715.0,62.97,62.97,62.43,62.56,25715.0
2022-01-20 14:20:00,62.6,62.73,62.51,62.53,31325.0,62.6,62.73,62.51,62.53,31325.0
2022-01-20 14:30:00,62.58,62.67,62.4,62.52,27740.0,62.58,62.67,62.4,62.52,27740.0
2022-01-20 14:40:00,62.48,62.48,62.18,62.28,28500.0,62.48,62.48,62.18,62.28,28500.0
2022-01-20 14:50:00,62.26,62.35,62.07,62.18,46685.0,62.26,62.35,62.07,62.18,46685.0
2022-01-20 15:00:00,62.14,62.26,61.9,61.98,52005.0,62.14,62.26,61.9,61.98,52005.0
2022-01-20 15:10:00,61.98,62.16,61.96,62.09,65305.0,61.98,62.16,61.96,62.09,65305.0
2022-01-20 15:20:00,62.08,62.09,61.64,61.7,56490.0,62.08,62.09,61.64,61.7,56490.0
2022-01-20 15:30:00,61.69,61.69,61.26,61.39,90965.0,61.69,61.69,61.26,61.39,90965.0
2022-01-20 15:40:00,61.42,61.52,61.27,61.27,128105.0,61.42,61.52,61.27,61.27,128105.0
2022-01-20 15:50:00,61.2,61.32,60.93,61.0,582510.0,61.2,61.32,60.93,61.0,582510.0
2022-01-21 09:30:00,60.44,60.88,59.72,60.12,755000.0,60.44,60.88,59.72,60.12,755000.0
2022-01-21 09:40:00,60.01,60.18,59.61,59.92,274680.0,60.01,60.18,59.61,59.92,274680.0
2022-01-21 09:50:00,60.05,60.07,59.41,59.71,108510.0,60.05,60.07,59.41,59.71,108510.0
2022-01-21 10:00:00,59.58,59.72,59.08,59.34,184675.0,59.58,59.72,59.08,59.34,184675.0
2022-01-21 10:10:00,59.24,59.27,58.8,58.98,96035.0,59.24,59.27,58.8,58.98,96035.0
2022-01-21 10:20:00,58.96,59.48,58.76,59.25,99540.0,58.96,59.48,58.76,59.25,99540.0
2022-01-21 10:30:00,59.24,60.05,59.18,59.81,163850.0,59.24,60.05,59.18,59.81,163850.0
2022-01-21 10:40:00,59.73,59.9,59.57,59.83,60655.0,59.73,59.9,59.57,59.83,60655.0
2022-01-21 10:50:00,60.04,60.46,60.04,60.31,56595.0,60.04,60.46,60.04,60.31,56595.0
2022-01-21 11:00:00,60.37,60.67,60.28,60.54,48635.0,60.37,60.67,60.28,60.54,48635.0
2022-01-21 11:10:00,60.59,60.73,60.14,60.14,66955.0,60.59,60.73,60.14,60.14,66955.0
2022-01-21 11:20:00,60.18,60.7,60.11,60.66,107890.0,60.18,60.7,60.11,60.66,107890.0
2022-01-21 11:30:00,60.64,60.7,60.05,60.05,99500.0,60.64,60.7,60.05,60.05,99500.0
2022-01-21 11:40:00,60.07,60.22,59.78,59.83,42575.0,60.07,60.22,59.78,59.83,42575.0
2022-01-21 11:50:00,59.91,60.07,59.74,60.07,28325.0,59.91,60.07,59.74,60.07,28325.0
2022-01-21 12:00:00,60.06,60.45,60.04,60.23,44375.0,60.06,60.45,60.04,60.23,44375.0
2022-01-21 12:10:00,60.15,60.15,59.65,59.66,40370.0,60.15,60.15,59.65,59.66,40370.0
2022-01-21 12:20:00,59.65,60.07,59.54,60.04,45740.0,59.65,60.07,59.54,60.04,45740.0
2022-01-21 12:30:00,59.86,60.15,59.8,59.89,40175.0,59.86,60.15,59.8,59.89,40175.0
2022-01-21 12:40:00,59.87,59.98,59.57,59.57,33250.0,59.87,59.98,59.57,59.57,33250.0
2022-01-21 12:50:00,59.55,59.92,59.5,59.83,52915.0,59.55,59.92,59.5,59.83,52915.0
2022-01-21 13:00:00,59.88,60.0,59.77,59.85,46740.0,59.88,60.0,59.77,59.85,46740.0
2022-01-21 13:10:00,59.84,60.08,59.71,59.77,27275.0,59.84,60.08,59.71,59.77,27275.0
2022-01-21 13:20:00,59.75,59.79,59.27,59.32,73080.0,59.75,59.79,59.27,59.32,73080.0
2022-01-21 13:30:00,59.36,59.6,59.28,59.49,60070.0,59.36,59.6,59.28,59.49,60070.0
2022-01-21 13:40:00,59.45,59.66,59.43,59.53,43635.0,59.45,59.66,59.43,59.53,43635.0
2022-01-21 13:50:00,59.53,59.81,59.44,59.49,31635.0,59.53,59.81,59.44,59.49,31635.0
2022-01-21 14:00:00,59.51,59.6,59.34,59.41,49995.0,59.51,59.6,59.34,59.41,49995.0
2022-01-21 14:10:00,59.42,59.44,59.22,59.3,52195.0,59.42,59.44,59.22,59.3,52195.0
2022-01-21 14:20:00,59.27,59.31,58.8,58.88,54750.0,59.27,59.31,58.8,58.88,54750.0
2022-01-21 14:30:00,58.83,59.17,58.79,59.07,53725.0,58.83,59.17,58.79,59.07,53725.0
2022-01-21 14:40:00,59.1,59.26,59.05,59.13,120255.0,59.1,59.26,59.05,59.13,120255.0
2022-01-21 14:50:00,59.09,59.09,58.53,58.57,89615.0,59.09,59.09,58.53,58.57,89615.0
2022-01-21 15:00:00,58.56,58.77,58.36,58.44,125430.0,58.56,58.77,58.36,58.44,125430.0
2022-01-21 15:10:00,58.42,58.76,58.29,58.52,171640.0,58.42,58.76,58.29,58.52,171640.0
2022-01-21 15:20:00,58.5,58.53,58.13,58.27,150735.0,58.5,58.53,58.13,58.27,150735.0
2022-01-21 15:30:00,58.28,58.6,58.22,58.57,233205.0,58.28,58.6,58.22,58.57,233205.0
2022-01-21 15:40:00,58.57,58.83,58.27,58.32,229610.0,58.57,58.83,58.27,58.32,229610.0
2022-01-21 15:50:00,58.3,58.3,57.65,57.69,1400185.0,58.3,58.3,57.65,57.69,1400185.0
2022-01-24 09:30:00,56.53,56.53,55.22,55.43,582185.0,56.53,56.53,55.22,55.43,582185.0
2022-01-24 09:40:00,55.44,55.93,54.55,54.77,520735.0,55.44,55.93,54.55,54.77,520735.0
2022-01-24 09:50:00,54.76,55.67,54.5,55.31,588145.0,54.76,55.67,54.5,55.31,588145.0
2022-01-24 10:00:00,55.22,56.28,55.22,55.63,431720.0,55.22,56.28,55.22,55.63,431720.0
2022-01-24 10:10:00,55.72,56.4,54.96,55.0,462520.0,55.72,56.4,54.96,55.0,462520.0
2022-01-24 10:20:00,55.08,55.91,55.01,55.57,201765.0,55.08,55.91,55.01,55.57,201765.0
2022-01-24 10:30:00,55.63,56.22,55.62,55.71,124560.0,55.63,56.22,55.62,55.71,124560.0
2022-01-24 10:40:00,55.71,55.73,54.98,55.04,144045.0,55.71,55.73,54.98,55.04,144045.0
2022-01-24 10:50:00,54.98,55.79,54.89,55.48,194525.0,54.98,55.79,54.89,55.48,194525.0
2022-01-24 11:00:00,55.48,55.48,54.61,54.61,318515.0,55.48,55.48,54.61,54.61,318515.0
2022-01-24 11:10:00,54.58,54.73,54.12,54.38,296530.0,54.58,54.73,54.12,54.38,296530.0
2022-01-24 11:20:00,54.34,54.62,54.2,54.43,167015.0,54.34,54.62,54.2,54.43,167015.0
2022-01-24 11:30:00,54.34,54.47,53.95,54.14,193165.0,54.34,54.47,53.95,54.14,193165.0
2022-01-24 11:40:00,54.12,54.12,53.47,53.47,226485.0,54.12,54.12,53.47,53.47,226485.0
2022-01-24 11:50:00,53.41,53.67,53.32,53.5,506355.0,53.41,53.67,53.32,53.5,506355.0
2022-01-24 12:00:00,53.48,53.53,52.91,53.0,320635.0,53.48,53.53,52.91,53.0,320635.0
2022-01-24 12:10:00,52.99,53.19,52.57,52.9,169395.0,52.99,53.19,52.57,52.9,169395.0
2022-01-24 12:20:00,52.83,53.66,52.76,53.52,308745.0,52.83,53.66,52.76,53.52,308745.0
2022-01-24 12:30:00,53.53,53.69,53.23,53.5,136755.0,53.53,53.69,53.23,53.5,136755.0
2022-01-24 12:40:00,53.46,53.99,53.29,53.95,78915.0,53.46,53.99,53.29,53.95,78915.0
2022-01-24 12:50:00,53.93,54.3,53.71,54.07,115940.0,53.93,54.3,53.71,54.07,115940.0
2022-01-24 13:00:00,54.2,54.66,53.94,54.52,119095.0,54.2,54.66,53.94,54.52,119095.0
2022-01-24 13:10:00,54.57,55.1,54.57,55.04,115630.0,54.57,55.1,54.57,55.04,115630.0
2022-01-24 13:20:00,55.01,55.15,54.81,54.93,221795.0,55.01,55.15,54.81,54.93,221795.0
2022-01-24 13:30:00,54.83,55.4,54.78,55.4,78630.0,54.83,55.4,54.78,55.4,78630.0
2022-01-24 13:40:00,55.5,55.93,55.28,55.93,99240.0,55.5,55.93,55.28,55.93,99240.0
2022-01-24 13:50:00,55.93,56.17,55.74,56.17,84510.0,55.93,56.17,55.74,56.17,84510.0
2022-01-24 14:00:00,56.11,56.47,56.1,56.41,80545.0,56.11,56.47,56.1,56.41,80545.0
2022-01-24 14:10:00,56.48,56.55,55.88,56.0,133020.0,56.48,56.55,55.88,56.0,133020.0
2022-01-24 14:20:00,55.99,56.27,55.61,55.89,164990.0,55.99,56.27,55.61,55.89,164990.0
2022-01-24 14:30:00,55.91,56.38,55.54,55.78,102560.0,55.91,56.38,55.54,55.78,102560.0
2022-01-24 14:40:00,55.7,56.13,55.6,56.13,102555.0,55.7,56.13,55.6,56.13,102555.0
2022-01-24 14:50:00,56.19,56.48,55.92,56.43,84710.0,56.19,56.48,55.92,56.43,84710.0
2022-01-24 15:00:00,56.41,56.57,56.1,56.34,110610.0,56.41,56.57,56.1,56.34,110610.0
2022-01-24 15:10:00,56.33,56.86,56.33,56.55,135820.0,56.33,56.86,56.33,56.55,135820.0
2022-01-24 15:20:00,56.53,56.91,56.44,56.8,147625.0,56.53,56.91,56.44,56.8,147625.0
2022-01-24 15:30:00,56.6,57.48,56.45,57.39,150040.0,56.6,57.48,56.45,57.39,150040.0
2022-01-24 15:40:00,57.37,57.58,56.97,57.5,260295.0,57.37,57.58,56.97,57.5,260295.0
2022-01-24 15:50:00,57.57,58.15,57.32,58.15,973905.0,57.57,58.15,57.32,58.15,973905.0
2022-01-25 09:30:00,56.68,56.89,56.16,56.29,271785.0,56.68,56.89,56.16,56.29,271785.0
2022-01-25 09:40:00,56.36,56.69,55.18,55.46,117455.0,56.36,56.69,55.18,55.46,117455.0
2022-01-25 09:50:00,55.37,55.62,55.18,55.42,136590.0,55.37,55.62,55.18,55.42,136590.0
2022-01-25 10:00:00,55.57,55.68,54.98,55.16,145775.0,55.57,55.68,54.98,55.16,145775.0
2022-01-25 10:10:00,55.11,55.58,54.94,55.45,127420.0,55.11,55.58,54.94,55.45,127420.0
2022-01-25 10:20:00,55.3,55.72,54.94,55.62,78870.0,55.3,55.72,54.94,55.62,78870.0
2022-01-25 10:30:00,55.65,55.65,54.97,54.99,96125.0,55.65,55.65,54.97,54.99,96125.0
2022-01-25 10:40:00,54.99,55.45,54.78,55.45,97895.0,54.99,55.45,54.78,55.45,97895.0
2022-01-25 10:50:00,55.36,55.47,54.55,54.68,72800.0,55.36,55.47,54.55,54.68,72800.0
2022-01-25 11:00:00,54.59,55.0,54.59,54.64,55680.0,54.59,55.0,54.59,54.64,55680.0
2022-01-25 11:10:00,54.76,55.0,54.46,54.97,96335.0,54.76,55.0,54.46,54.97,96335.0
2022-01-25 11:20:00,55.09,55.1,54.68,54.73,57605.0,55.09,55.1,54.68,54.73,57605.0
2022-01-25 11:30:00,54.69,54.8,54.23,54.36,73220.0,54.69,54.8,54.23,54.36,73220.0
2022-01-25 11:40:00,54.3,54.7,54.3,54.56,49400.0,54.3,54.7,54.3,54.56,49400.0
2022-01-25 11:50:00,54.56,54.71,54.28,54.33,50110.0,54.56,54.71,54.28,54.33,50110.0
2022-01-25 12:00:00,54.27,54.84,54.27,54.69,68315.0,54.27,54.84,54.27,54.69,68315.0
2022-01-25 12:10:00,54.62,54.84,54.44,54.61,50420.0,54.62,54.84,54.44,54.61,50420.0
2022-01-25 12:20:00,54.59,54.9,54.58,54.71,52695.0,54.59,54.9,54.58,54.71,52695.0
2022-01-25 12:30:00,54.7,54.73,54.48,54.6,37795.0,54.7,54.73,54.48,54.6,37795.0
2022-01-25 12:40:00,54.53,54.61,54.38,54.44,43065.0,54.53,54.61,54.38,54.44,43065.0
2022-01-25 12:50:00,54.46,54.54,54.35,54.54,35510.0,54.46,54.54,54.35,54.54,35510.0
2022-01-25 13:00:00,54.58,54.62,54.35,54.47,51855.0,54.58,54.62,54.35,54.47,51855.0
2022-01-25 13:10:00,54.5,54.67,54.41,54.51,109860.0,54.5,54.67,54.41,54.51,109860.0
2022-01-25 13:20:00,54.49,54.79,54.32,54.66,143100.0,54.49,54.79,54.32,54.66,143100.0
2022-01-25 13:30:00,54.66,54.87,54.55,54.78,118420.0,54.66,54.87,54.55,54.78,118420.0
2022-01-25 13:40:00,54.82,54.9,54.7,54.84,78655.0,54.82,54.9,54.7,54.84,78655.0
2022-01-25 13:50:00,54.86,55.16,54.86,55.14,81380.0,54.86,55.16,54.86,55.14,81380.0
2022-01-25 14:00:00,55.11,55.2,55.01,55.06,67785.0,55.11,55.2,55.01,55.06,67785.0
2022-01-25 14:10:00,55.07,55.46,55.07,55.41,32250.0,55.07,55.46,55.07,55.41,32250.0
2022-01-25 14:20:00,55.4,55.64,55.33,55.39,49930.0,55.4,55.64,55.33,55.39,49930.0
2022-01-25 14:30:00,55.43,55.5,55.25,55.39,64115.0,55.43,55.5,55.25,55.39,64115.0
2022-01-25 14:40:00,55.47,55.76,55.46,55.73,150980.0,55.47,55.76,55.46,55.73,150980.0
2022-01-25 14:50:00,55.73,56.2,55.72,56.13,83040.0,55.73,56.2,55.72,56.13,83040.0
2022-01-25 15:00:00,56.13,56.13,55.58,55.62,78625.0,56.13,56.13,55.58,55.62,78625.0
2022-01-25 15:10:00,55.58,55.67,55.4,55.66,111755.0,55.58,55.67,55.4,55.66,111755.0
2022-01-25 15:20:00,55.61,55.61,55.06,55.06,69355.0,55.61,55.61,55.06,55.06,69355.0
2022-01-25 15:30:00,55.06,55.25,54.93,55.22,104020.0,55.06,55.25,54.93,55.22,104020.0
2022-01-25 15:40:00,55.25,55.4,54.96,55.0,175795.0,55.25,55.4,54.96,55.0,175795.0
2022-01-25 15:50:00,54.94,55.02,54.52,54.59,651825.0,54.94,55.02,54.52,54.59,651825.0
2022-01-26 09:30:00,56.36,56.92,55.77,55.82,222960.0,56.36,56.92,55.77,55.82,222960.0
2022-01-26 09:40:00,55.89,55.89,54.94,55.45,197970.0,55.89,55.89,54.94,55.45,197970.0
2022-01-26 09:50:00,55.48,56.16,55.35,55.95,103740.0,55.48,56.16,55.35,55.95,103740.0
2022-01-26 10:00:00,56.01,56.39,55.92,56.34,168075.0,56.01,56.39,55.92,56.34,168075.0
2022-01-26 10:10:00,56.34,56.54,55.92,56.35,223455.0,56.34,56.54,55.92,56.35,223455.0
2022-01-26 10:20:00,56.39,56.54,56.09,56.35,165110.0,56.39,56.54,56.09,56.35,165110.0
2022-01-26 10:30:00,56.31,56.63,56.14,56.18,162795.0,56.31,56.63,56.14,56.18,162795.0
2022-01-26 10:40:00,56.22,56.42,55.69,55.71,100465.0,56.22,56.42,55.69,55.71,100465.0
2022-01-26 10:50:00,55.69,56.18,55.6,56.09,92885.0,55.69,56.18,55.6,56.09,92885.0
2022-01-26 11:00:00,56.07,56.19,55.74,56.15,71545.0,56.07,56.19,55.74,56.15,71545.0
2022-01-26 11:10:00,56.16,56.42,56.09,56.34,98255.0,56.16,56.42,56.09,56.34,98255.0
2022-01-26 11:20:00,56.34,56.52,56.27,56.3,59690.0,56.34,56.52,56.27,56.3,59690.0
2022-01-26 11:30:00,56.33,56.48,56.19,56.44,53725.0,56.33,56.48,56.19,56.44,53725.0
2022-01-26 11:40:00,56.45,56.65,56.27,56.27,47970.0,56.45,56.65,56.27,56.27,47970.0
2022-01-26 11:50:00,56.31,56.48,56.09,56.46,60570.0,56.31,56.48,56.09,56.46,60570.0
2022-01-26 12:00:00,56.45,56.64,56.41,56.44,38935.0,56.45,56.64,56.41,56.44,38935.0
2022-01-26 12:10:00,56.52,56.68,56.48,56.48,47760.0,56.52,56.68,56.48,56.48,47760.0
2022-01-26 12:20:00,56.49,56.59,56.38,56.57,32185.0,56.49,56.59,56.38,56.57,32185.0
2022-01-26 12:30:00,56.57,56.71,56.45,56.68,30050.0,56.57,56.71,56.45,56.68,30050.0
2022-01-26 12:40:00,56.7,57.09,56.66,57.05,57265.0,56.7,57.09,56.66,57.05,57265.0
2022-01-26 12:50:00,57.03,57.03,56.86,56.9,51175.0,57.03,57.03,56.86,56.9,51175.0
2022-01-26 13:00:00,56.92,56.92,56.37,56.48,51135.0,56.92,56.92,56.37,56.48,51135.0
2022-01-26 13:10:00,56.47,56.76,56.44,56.68,49975.0,56.47,56.76,56.44,56.68,49975.0
2022-01-26 13:20:00,56.66,56.66,56.48,56.6,52930.0,56.66,56.66,56.48,56.6,52930.0
2022-01-26 13:30:00,56.54,56.7,56.37,56.44,74415.0,56.54,56.7,56.37,56.44,74415.0
2022-01-26 13:40:00,56.43,56.63,56.4,56.44,49360.0,56.43,56.63,56.4,56.44,49360.0
2022-01-26 13:50:00,56.4,56.71,56.35,56.58,30095.0,56.4,56.71,56.35,56.58,30095.0
2022-01-26 14:00:00,56.5,57.3,56.5,57.12,67765.0,56.5,57.3,56.5,57.12,67765.0
2022-01-26 14:10:00,57.02,57.24,56.12,56.29,91475.0,57.02,57.24,56.12,56.29,91475.0
2022-01-26 14:20:00,56.36,56.8,56.15,56.72,72710.0,56.36,56.8,56.15,56.72,72710.0
2022-01-26 14:30:00,56.69,56.82,56.02,56.81,97220.0,56.69,56.82,56.02,56.81,97220.0
2022-01-26 14:40:00,56.86,56.86,55.23,55.29,114740.0,56.86,56.86,55.23,55.29,114740.0
2022-01-26 14:50:00,55.37,55.69,55.26,55.36,111945.0,55.37,55.69,55.26,55.36,111945.0
2022-01-26 15:00:00,55.35,55.42,53.91,53.91,209735.0,55.35,55.42,53.91,53.91,209735.0
2022-01-26 15:10:00,53.89,54.4,53.74,53.89,293905.0,53.89,54.4,53.74,53.89,293905.0
2022-01-26 15:20:00,53.95,54.85,53.66,54.74,202810.0,53.95,54.85,53.66,54.74,202810.0
2022-01-26 15:30:00,54.68,54.69,53.97,54.19,172415.0,54.68,54.69,53.97,54.19,172415.0
2022-01-26 15:40:00,54.12,54.43,53.84,54.08,224450.0,54.12,54.43,53.84,54.08,224450.0
2022-01-26 15:50:00,54.14,54.39,53.73,54.23,488900.0,54.14,54.39,53.73,54.23,488900.0
2022-01-27 09:30:00,55.2,55.96,55.09,55.38,131820.0,55.2,55.96,55.09,55.38,131820.0
2022-01-27 09:40:00,55.38,55.96,55.31,55.9,155075.0,55.38,55.96,55.31,55.9,155075.0
2022-01-27 09:50:00,55.88,56.31,55.55,55.72,98960.0,55.88,56.31,55.55,55.72,98960.0
2022-01-27 10:00:00,55.63,56.25,55.37,56.24,69165.0,55.63,56.25,55.37,56.24,69165.0
2022-01-27 10:10:00,56.12,56.3,55.99,56.11,85725.0,56.12,56.3,55.99,56.11,85725.0
2022-01-27 10:20:00,56.19,56.33,55.68,55.74,69035.0,56.19,56.33,55.68,55.74,69035.0
2022-01-27 10:30:00,55.6,55.68,55.22,55.22,125055.0,55.6,55.68,55.22,55.22,125055.0
2022-01-27 10:40:00,55.25,55.51,55.06,55.35,44680.0,55.25,55.51,55.06,55.35,44680.0
2022-01-27 10:50:00,55.31,55.51,55.14,55.41,85775.0,55.31,55.51,55.14,55.41,85775.0
2022-01-27 11:00:00,55.49,56.05,55.45,55.76,91765.0,55.49,56.05,55.45,55.76,91765.0
2022-01-27 11:10:00,55.84,55.98,55.5,55.55,62950.0,55.84,55.98,55.5,55.55,62950.0
2022-01-27 11:20:00,55.57,55.62,55.1,55.26,39165.0,55.57,55.62,55.1,55.26,39165.0
2022-01-27 11:30:00,55.26,55.79,55.21,55.54,45360.0,55.26,55.79,55.21,55.54,45360.0
2022-01-27 11:40:00,55.49,55.66,55.28,55.34,41110.0,55.49,55.66,55.28,55.34,41110.0
2022-01-27 11:50:00,55.26,55.47,55.23,55.39,28380.0,55.26,55.47,55.23,55.39,28380.0
2022-01-27 12:00:00,55.35,55.35,54.88,54.94,62315.0,55.35,55.35,54.88,54.94,62315.0
2022-01-27 12:10:00,54.9,54.93,54.61,54.72,56225.0,54.9,54.93,54.61,54.72,56225.0
2022-01-27 12:20:00,54.7,54.77,54.57,54.65,102150.0,54.7,54.77,54.57,54.65,102150.0
2022-01-27 12:30:00,54.71,54.71,54.47,54.5,49995.0,54.71,54.71,54.47,54.5,49995.0
2022-01-27 12:40:00,54.56,54.74,54.45,54.52,42720.0,54.56,54.74,54.45,54.52,42720.0
2022-01-27 12:50:00,54.5,54.96,54.5,54.82,43790.0,54.5,54.96,54.5,54.82,43790.0
2022-01-27 13:00:00,54.83,55.0,54.4,54.48,56480.0,54.83,55.0,54.4,54.48,56480.0
2022-01-27 13:10:00,54.49,54.56,54.27,54.42,65665.0,54.49,54.56,54.27,54.42,65665.0
2022-01-27 13:20:00,54.39,54.39,54.03,54.08,91730.0,54.39,54.39,54.03,54.08,91730.0
2022-01-27 13:30:00,54.09,54.37,54.0,54.08,79465.0,54.09,54.37,54.0,54.08,79465.0
2022-01-27 13:40:00,54.0,54.4,53.97,54.4,54650.0,54.0,54.4,53.97,54.4,54650.0
2022-01-27 13:50:00,54.34,54.6,54.15,54.54,56600.0,54.34,54.6,54.15,54.54,56600.0
2022-01-27 14:00:00,54.55,54.72,54.46,54.47,50105.0,54.55,54.72,54.46,54.47,50105.0
2022-01-27 14:10:00,54.46,54.64,54.26,54.42,55700.0,54.46,54.64,54.26,54.42,55700.0
2022-01-27 14:20:00,54.36,54.37,53.97,54.0,64685.0,54.36,54.37,53.97,54.0,64685.0
2022-01-27 14:30:00,54.03,54.17,53.73,53.93,89190.0,54.03,54.17,53.73,53.93,89190.0
2022-01-27 14:40:00,53.97,54.29,53.97,54.12,27945.0,53.97,54.29,53.97,54.12,27945.0
2022-01-27 14:50:00,54.11,54.14,53.81,54.07,69215.0,54.11,54.14,53.81,54.07,69215.0
2022-01-27 15:00:00,54.22,54.37,54.02,54.27,47120.0,54.22,54.37,54.02,54.27,47120.0
2022-01-27 15:10:00,54.13,54.25,53.88,54.1,56650.0,54.13,54.25,53.88,54.1,56650.0
2022-01-27 15:20:00,54.11,54.22,53.94,54.08,40325.0,54.11,54.22,53.94,54.08,40325.0
2022-01-27 15:30:00,54.12,54.25,53.86,53.88,70090.0,54.12,54.25,53.86,53.88,70090.0
2022-01-27 15:40:00,53.88,54.67,53.84,54.36,143910.0,53.88,54.67,53.84,54.36,143910.0
2022-01-27 15:50:00,54.29,54.31,53.94,53.94,316130.0,54.29,54.31,53.94,53.94,316130.0
2022-01-28 09:30:00,54.75,54.75,53.14,53.47,161340.0,54.75,54.75,53.14,53.47,161340.0
2022-01-28 09:40:00,53.53,53.72,53.3,53.56,222135.0,53.53,53.72,53.3,53.56,222135.0
2022-01-28 09:50:00,53.51,53.65,53.25,53.41,160010.0,53.51,53.65,53.25,53.41,160010.0
2022-01-28 10:00:00,53.54,53.54,53.04,53.15,101770.0,53.54,53.54,53.04,53.15,101770.0
2022-01-28 10:10:00,53.15,54.32,53.15,54.32,104115.0,53.15,54.32,53.15,54.32,104115.0
2022-01-28 10:20:00,54.29,54.29,53.62,53.74,73005.0,54.29,54.29,53.62,53.74,73005.0
2022-01-28 10:30:00,53.78,54.01,53.51,53.82,88620.0,53.78,54.01,53.51,53.82,88620.0
2022-01-28 10:40:00,53.85,54.31,53.58,54.24,77285.0,53.85,54.31,53.58,54.24,77285.0
2022-01-28 10:50:00,54.24,54.53,54.12,54.5,72825.0,54.24,54.53,54.12,54.5,72825.0
2022-01-28 11:00:00,54.48,54.61,54.18,54.58,94665.0,54.48,54.61,54.18,54.58,94665.0
2022-01-28 11:10:00,54.59,55.35,54.59,55.1,107480.0,54.59,55.35,54.59,55.1,107480.0
2022-01-28 11:20:00,55.08,55.32,54.91,55.01,70765.0,55.08,55.32,54.91,55.01,70765.0
2022-01-28 11:30:00,55.01,55.43,54.84,55.26,92030.0,55.01,55.43,54.84,55.26,92030.0
2022-01-28 11:40:00,55.27,55.28,54.92,55.11,31550.0,55.27,55.28,54.92,55.11,31550.0
2022-01-28 11:50:00,55.06,55.61,55.06,55.47,80475.0,55.06,55.61,55.06,55.47,80475.0
2022-01-28 12:00:00,55.4,55.83,55.39,55.83,44495.0,55.4,55.83,55.39,55.83,44495.0
2022-01-28 12:10:00,55.79,55.79,55.34,55.69,121205.0,55.79,55.79,55.34,55.69,121205.0
2022-01-28 12:20:00,55.65,55.65,54.97,55.09,59255.0,55.65,55.65,54.97,55.09,59255.0
2022-01-28 12:30:00,55.05,55.25,54.88,55.21,41505.0,55.05,55.25,54.88,55.21,41505.0
2022-01-28 12:40:00,55.14,55.4,55.14,55.29,39625.0,55.14,55.4,55.14,55.29,39625.0
2022-01-28 12:50:00,55.19,55.21,54.91,55.03,83690.0,55.19,55.21,54.91,55.03,83690.0
2022-01-28 13:00:00,55.07,55.35,55.07,55.32,44625.0,55.07,55.35,55.07,55.32,44625.0
2022-01-28 13:10:00,55.32,55.39,55.09,55.19,31370.0,55.32,55.39,55.09,55.19,31370.0
2022-01-28 13:20:00,55.18,55.23,54.84,54.91,46315.0,55.18,55.23,54.84,54.91,46315.0
2022-01-28 13:30:00,55.11,55.35,55.03,55.23,39705.0,55.11,55.35,55.03,55.23,39705.0
2022-01-28 13:40:00,55.17,55.19,54.99,55.05,32690.0,55.17,55.19,54.99,55.05,32690.0
2022-01-28 13:50:00,55.04,55.25,54.95,55.19,40510.0,55.04,55.25,54.95,55.19,40510.0
2022-01-28 14:00:00,55.29,55.3,54.67,54.74,40520.0,55.29,55.3,54.67,54.74,40520.0
2022-01-28 14:10:00,54.73,54.82,54.54,54.76,96605.0,54.73,54.82,54.54,54.76,96605.0
2022-01-28 14:20:00,54.73,54.73,54.41,54.52,57465.0,54.73,54.73,54.41,54.52,57465.0
2022-01-28 14:30:00,54.53,54.83,54.41,54.74,132940.0,54.53,54.83,54.41,54.74,132940.0
2022-01-28 14:40:00,54.75,55.11,54.74,55.11,63865.0,54.75,55.11,54.74,55.11,63865.0
2022-01-28 14:50:00,55.09,55.25,54.86,55.2,54185.0,55.09,55.25,54.86,55.2,54185.0
2022-01-28 15:00:00,55.22,55.35,55.09,55.31,59940.0,55.22,55.35,55.09,55.31,59940.0
2022-01-28 15:10:00,55.31,55.4,55.15,55.4,139155.0,55.31,55.4,55.15,55.4,139155.0
2022-01-28 15:20:00,55.33,55.64,55.3,55.37,102655.0,55.33,55.64,55.3,55.37,102655.0
2022-01-28 15:30:00,55.34,55.69,55.11,55.65,127735.0,55.34,55.69,55.11,55.65,127735.0
2022-01-28 15:40:00,55.68,56.08,55.56,56.05,178970.0,55.68,56.08,55.56,56.05,178970.0
2022-01-28 15:50:00,56.06,56.51,55.86,56.4,612865.0,56.06,56.51,55.86,56.4,612865.0
2022-01-31 09:30:00,56.43,56.87,55.91,56.62,138245.0,56.43,56.87,55.91,56.62,138245.0
2022-01-31 09:40:00,56.62,57.77,56.62,57.18,240860.0,56.62,57.77,56.62,57.18,240860.0
2022-01-31 09:50:00,57.14,58.1,57.1,58.1,148710.0,57.14,58.1,57.1,58.1,148710.0
2022-01-31 10:00:00,58.11,58.7,58.02,58.7,151600.0,58.11,58.7,58.02,58.7,151600.0
2022-01-31 10:10:00,58.7,58.7,58.29,58.45,207665.0,58.7,58.7,58.29,58.45,207665.0
2022-01-31 10:20:00,58.43,58.75,58.0,58.0,179685.0,58.43,58.75,58.0,58.0,179685.0
2022-01-31 10:30:00,58.05,58.52,58.05,58.37,120715.0,58.05,58.52,58.05,58.37,120715.0
2022-01-31 10:40:00,58.37,58.62,58.22,58.36,101275.0,58.37,58.62,58.22,58.36,101275.0
2022-01-31 10:50:00,58.35,58.65,58.34,58.49,91980.0,58.35,58.65,58.34,58.49,91980.0
2022-01-31 11:00:00,58.56,58.9,58.56,58.6,84000.0,58.56,58.9,58.56,58.6,84000.0
2022-01-31 11:10:00,58.58,58.59,58.31,58.45,55995.0,58.58,58.59,58.31,58.45,55995.0
2022-01-31 11:20:00,58.53,58.79,58.46,58.72,83230.0,58.53,58.79,58.46,58.72,83230.0
2022-01-31 11:30:00,58.74,59.07,58.73,58.99,82865.0,58.74,59.07,58.73,58.99,82865.0
2022-01-31 11:40:00,59.0,59.02,58.75,58.91,66020.0,59.0,59.02,58.75,58.91,66020.0
2022-01-31 11:50:00,58.86,59.26,58.86,59.07,62255.0,58.86,59.26,58.86,59.07,62255.0
2022-01-31 12:00:00,59.13,59.23,58.87,58.87,80610.0,59.13,59.23,58.87,58.87,80610.0
2022-01-31 12:10:00,58.96,59.13,58.89,59.09,78790.0,58.96,59.13,58.89,59.09,78790.0
2022-01-31 12:20:00,59.0,59.09,58.82,59.0,55210.0,59.0,59.09,58.82,59.0,55210.0
2022-01-31 12:30:00,58.95,59.01,58.8,59.01,50690.0,58.95,59.01,58.8,59.01,50690.0
2022-01-31 12:40:00,58.97,59.14,58.91,59.13,38640.0,58.97,59.14,58.91,59.13,38640.0
2022-01-31 12:50:00,59.2,59.2,59.0,59.05,38080.0,59.2,59.2,59.0,59.05,38080.0
2022-01-31 13:00:00,58.98,59.07,58.87,58.95,68685.0,58.98,59.07,58.87,58.95,68685.0
2022-01-31 13:10:00,58.95,59.04,58.87,58.96,35450.0,58.95,59.04,58.87,58.96,35450.0
2022-01-31 13:20:00,58.96,58.96,58.51,58.51,66180.0,58.96,58.96,58.51,58.51,66180.0
2022-01-31 13:30:00,58.51,58.84,58.51,58.76,44955.0,58.51,58.84,58.51,58.76,44955.0
2022-01-31 13:40:00,58.73,58.94,58.73,58.89,35000.0,58.73,58.94,58.73,58.89,35000.0
2022-01-31 13:50:00,58.9,58.9,58.77,58.87,19500.0,58.9,58.9,58.77,58.87,19500.0
2022-01-31 14:00:00,58.89,58.94,58.69,58.88,39940.0,58.89,58.94,58.69,58.88,39940.0
2022-01-31 14:10:00,58.9,58.97,58.78,58.85,33935.0,58.9,58.97,58.78,58.85,33935.0
2022-01-31 14:20:00,58.82,58.92,58.74,58.91,54765.0,58.82,58.92,58.74,58.91,54765.0
2022-01-31 14:30:00,58.89,58.89,58.73,58.8,31640.0,58.89,58.89,58.73,58.8,31640.0
2022-01-31 14:40:00,58.82,58.97,58.78,58.9,47445.0,58.82,58.97,58.78,58.9,47445.0
2022-01-31 14:50:00,58.91,58.95,58.75,58.85,30230.0,58.91,58.95,58.75,58.85,30230.0
2022-01-31 15:00:00,58.81,58.86,58.63,58.68,37850.0,58.81,58.86,58.63,58.68,37850.0
2022-01-31 15:10:00,58.69,58.69,58.37,58.39,40055.0,58.69,58.69,58.37,58.39,40055.0
2022-01-31 15:20:00,58.42,58.74,58.42,58.61,47580.0,58.42,58.74,58.42,58.61,47580.0
2022-01-31 15:30:00,58.56,59.11,58.53,58.92,105190.0,58.56,59.11,58.53,58.92,105190.0
2022-01-31 15:40:00,58.96,59.14,58.87,59.14,108090.0,58.96,59.14,58.87,59.14,108090.0
2022-01-31 15:50:00,59.13,59.62,59.13,59.45,673970.0,59.13,59.62,59.13,59.45,673970.0
2022-02-01 09:30:00,59.58,59.89,58.79,58.9,294185.0,59.58,59.89,58.79,58.9,294185.0
2022-02-01 09:40:00,58.85,59.26,58.48,59.19,138945.0,58.85,59.26,58.48,59.19,138945.0
2022-02-01 09:50:00,59.28,59.42,58.64,58.81,118505.0,59.28,59.42,58.64,58.81,118505.0
2022-02-01 10:00:00,58.86,58.97,58.36,58.97,142870.0,58.86,58.97,58.36,58.97,142870.0
2022-02-01 10:10:00,59.09,59.48,58.88,59.3,91100.0,59.09,59.48,58.88,59.3,91100.0
2022-02-01 10:20:00,59.54,59.67,59.38,59.53,73250.0,59.54,59.67,59.38,59.53,73250.0
2022-02-01 10:30:00,59.67,59.75,59.34,59.45,104435.0,59.67,59.75,59.34,59.45,104435.0
2022-02-01 10:40:00,59.46,59.53,58.82,58.95,65990.0,59.46,59.53,58.82,58.95,65990.0
2022-02-01 10:50:00,59.08,59.27,59.0,59.24,60330.0,59.08,59.27,59.0,59.24,60330.0
2022-02-01 11:00:00,59.32,59.41,59.2,59.36,71580.0,59.32,59.41,59.2,59.36,71580.0
2022-02-01 11:10:00,59.31,59.43,59.1,59.17,117780.0,59.31,59.43,59.1,59.17,117780.0
2022-02-01 11:20:00,59.21,59.22,58.87,59.17,96395.0,59.21,59.22,58.87,59.17,96395.0
2022-02-01 11:30:00,59.16,59.55,59.05,59.43,48730.0,59.16,59.55,59.05,59.43,48730.0
2022-02-01 11:40:00,59.4,59.79,59.38,59.69,53510.0,59.4,59.79,59.38,59.69,53510.0
2022-02-01 11:50:00,59.71,59.97,59.6,59.89,48990.0,59.71,59.97,59.6,59.89,48990.0
2022-02-01 12:00:00,59.85,59.96,59.69,59.7,39935.0,59.85,59.96,59.69,59.7,39935.0
2022-02-01 12:10:00,59.7,59.86,59.49,59.82,43870.0,59.7,59.86,59.49,59.82,43870.0
2022-02-01 12:20:00,59.86,59.96,59.65,59.65,48715.0,59.86,59.96,59.65,59.65,48715.0
2022-02-01 12:30:00,59.69,59.8,59.48,59.75,44115.0,59.69,59.8,59.48,59.75,44115.0
2022-02-01 12:40:00,59.72,59.82,59.64,59.68,42740.0,59.72,59.82,59.64,59.68,42740.0
2022-02-01 12:50:00,59.73,59.97,59.7,59.93,28340.0,59.73,59.97,59.7,59.93,28340.0
2022-02-01 13:00:00,59.94,59.97,59.64,59.87,57140.0,59.94,59.97,59.64,59.87,57140.0
2022-02-01 13:10:00,59.9,59.97,59.8,59.95,38075.0,59.9,59.97,59.8,59.95,38075.0
2022-02-01 13:20:00,59.97,60.1,59.91,60.09,42100.0,59.97,60.1,59.91,60.09,42100.0
2022-02-01 13:30:00,60.05,60.1,59.7,59.92,33140.0,60.05,60.1,59.7,59.92,33140.0
2022-02-01 13:40:00,59.92,59.98,59.83,59.94,71855.0,59.92,59.98,59.83,59.94,71855.0
2022-02-01 13:50:00,59.88,59.89,59.64,59.81,31110.0,59.88,59.89,59.64,59.81,31110.0
2022-02-01 14:00:00,59.87,59.99,59.84,59.95,38490.0,59.87,59.99,59.84,59.95,38490.0
2022-02-01 14:10:00,59.92,60.02,59.76,59.77,93775.0,59.92,60.02,59.76,59.77,93775.0
2022-02-01 14:20:00,59.75,59.75,59.56,59.69,38445.0,59.75,59.75,59.56,59.69,38445.0
2022-02-01 14:30:00,59.7,59.79,59.45,59.63,59130.0,59.7,59.79,59.45,59.63,59130.0
2022-02-01 14:40:00,59.67,59.67,59.48,59.54,36790.0,59.67,59.67,59.48,59.54,36790.0
2022-02-01 14:50:00,59.58,59.61,59.39,59.43,23615.0,59.58,59.61,59.39,59.43,23615.0
2022-02-01 15:00:00,59.51,59.98,59.51,59.98,112170.0,59.51,59.98,59.51,59.98,112170.0
2022-02-01 15:10:00,59.93,59.97,59.74,59.83,53495.0,59.93,59.97,59.74,59.83,53495.0
2022-02-01 15:20:00,59.84,59.98,59.77,59.97,48820.0,59.84,59.98,59.77,59.97,48820.0
2022-02-01 15:30:00,59.99,60.13,59.85,59.89,56625.0,59.99,60.13,59.85,59.89,56625.0
2022-02-01 15:40:00,59.91,60.33,59.89,60.3,104290.0,59.91,60.33,59.89,60.3,104290.0
2022-02-01 15:50:00,60.35,60.63,60.26,60.43,577230.0,60.35,60.63,60.26,60.43,577230.0
2022-02-02 09:30:00,61.22,62.0,60.76,61.64,321935.0,61.22,62.0,60.76,61.64,321935.0
2022-02-02 09:40:00,61.79,61.79,60.8,60.98,121640.0,61.79,61.79,60.8,60.98,121640.0
2022-02-02 09:50:00,60.89,61.8,60.87,61.59,88585.0,60.89,61.8,60.87,61.59,88585.0
2022-02-02 10:00:00,61.74,62.04,61.68,61.92,141865.0,61.74,62.04,61.68,61.92,141865.0
2022-02-02 10:10:00,61.94,61.98,61.3,61.58,50105.0,61.94,61.98,61.3,61.58,50105.0
2022-02-02 10:20:00,61.59,61.64,60.88,61.19,84690.0,61.59,61.64,60.88,61.19,84690.0
2022-02-02 10:30:00,61.12,61.17,60.89,61.14,83190.0,61.12,61.17,60.89,61.14,83190.0
2022-02-02 10:40:00,61.1,61.29,60.93,61.29,46925.0,61.1,61.29,60.93,61.29,46925.0
2022-02-02 10:50:00,61.37,61.38,61.08,61.27,52470.0,61.37,61.38,61.08,61.27,52470.0
2022-02-02 11:00:00,61.33,61.39,60.96,61.08,69450.0,61.33,61.39,60.96,61.08,69450.0
2022-02-02 11:10:00,61.03,61.11,60.6,60.9,91300.0,61.03,61.11,60.6,60.9,91300.0
2022-02-02 11:20:00,60.89,61.31,60.89,61.1,52320.0,60.89,61.31,60.89,61.1,52320.0
2022-02-02 11:30:00,61.12,61.12,60.86,60.99,58955.0,61.12,61.12,60.86,60.99,58955.0
2022-02-02 11:40:00,60.92,61.07,60.69,60.95,81150.0,60.92,61.07,60.69,60.95,81150.0
2022-02-02 11:50:00,60.93,61.3,60.92,61.24,64605.0,60.93,61.3,60.92,61.24,64605.0
2022-02-02 12:00:00,61.2,61.37,61.05,61.35,42270.0,61.2,61.37,61.05,61.35,42270.0
2022-02-02 12:10:00,61.33,61.36,61.09,61.2,50395.0,61.33,61.36,61.09,61.2,50395.0
2022-02-02 12:20:00,61.25,61.31,61.17,61.25,35750.0,61.25,61.31,61.17,61.25,35750.0
2022-02-02 12:30:00,61.23,61.5,61.12,61.42,63155.0,61.23,61.5,61.12,61.42,63155.0
2022-02-02 12:40:00,61.49,61.9,61.49,61.9,78280.0,61.49,61.9,61.49,61.9,78280.0
2022-02-02 12:50:00,61.91,61.91,61.68,61.9,125400.0,61.91,61.91,61.68,61.9,125400.0
2022-02-02 13:00:00,61.9,61.9,61.65,61.72,95660.0,61.9,61.9,61.65,61.72,95660.0
2022-02-02 13:10:00,61.7,61.93,61.66,61.82,45885.0,61.7,61.93,61.66,61.82,45885.0
2022-02-02 13:20:00,61.83,62.01,61.7,61.75,113490.0,61.83,62.01,61.7,61.75,113490.0
2022-02-02 13:30:00,61.75,61.78,61.64,61.71,101645.0,61.75,61.78,61.64,61.71,101645.0
2022-02-02 13:40:00,61.69,61.69,61.36,61.36,52075.0,61.69,61.69,61.36,61.36,52075.0
2022-02-02 13:50:00,61.39,61.42,61.34,61.37,32250.0,61.39,61.42,61.34,61.37,32250.0
2022-02-02 14:00:00,61.39,61.68,61.39,61.48,27565.0,61.39,61.68,61.39,61.48,27565.0
2022-02-02 14:10:00,61.53,61.56,61.13,61.32,30170.0,61.53,61.56,61.13,61.32,30170.0
2022-02-02 14:20:00,61.32,61.35,61.15,61.3,31365.0,61.32,61.35,61.15,61.3,31365.0
2022-02-02 14:30:00,61.3,61.68,61.3,61.53,33395.0,61.3,61.68,61.3,61.53,33395.0
2022-02-02 14:40:00,61.62,62.1,61.62,62.1,568835.0,61.62,62.1,61.62,62.1,568835.0
2022-02-02 14:50:00,61.83,61.83,61.54,61.55,151920.0,61.83,61.83,61.54,61.55,151920.0
2022-02-02 15:00:00,61.54,61.78,61.54,61.58,105695.0,61.54,61.78,61.54,61.58,105695.0
2022-02-02 15:10:00,61.6,61.95,61.52,61.93,102935.0,61.6,61.95,61.52,61.93,102935.0
2022-02-02 15:20:00,61.9,62.0,61.77,61.9,273055.0,61.9,62.0,61.77,61.9,273055.0
2022-02-02 15:30:00,61.86,62.04,61.72,61.8,146770.0,61.86,62.04,61.72,61.8,146770.0
2022-02-02 15:40:00,61.76,62.2,61.76,62.1,202175.0,61.76,62.2,61.76,62.1,202175.0
2022-02-02 15:50:00,62.1,62.14,61.65,62.05,393120.0,62.1,62.14,61.65,62.05,393120.0
2022-02-03 09:30:00,59.88,61.39,59.6,61.23,210015.0,59.88,61.39,59.6,61.23,210015.0
2022-02-03 09:40:00,61.15,61.61,60.72,61.13,147665.0,61.15,61.61,60.72,61.13,147665.0
2022-02-03 09:50:00,61.05,61.21,60.75,61.16,161810.0,61.05,61.21,60.75,61.16,161810.0
2022-02-03 10:00:00,61.17,61.4,61.03,61.4,134215.0,61.17,61.4,61.03,61.4,134215.0
2022-02-03 10:10:00,61.38,61.74,61.34,61.74,143095.0,61.38,61.74,61.34,61.74,143095.0
2022-02-03 10:20:00,61.82,62.11,61.78,61.91,106085.0,61.82,62.11,61.78,61.91,106085.0
2022-02-03 10:30:00,61.91,61.97,61.51,61.62,116345.0,61.91,61.97,61.51,61.62,116345.0
2022-02-03 10:40:00,61.58,61.65,60.97,61.01,252265.0,61.58,61.65,60.97,61.01,252265.0
2022-02-03 10:50:00,61.01,61.25,60.94,61.04,175080.0,61.01,61.25,60.94,61.04,175080.0
2022-02-03 11:00:00,61.04,61.09,60.85,60.99,112950.0,61.04,61.09,60.85,60.99,112950.0
2022-02-03 11:10:00,60.99,61.47,60.84,61.32,80005.0,60.99,61.47,60.84,61.32,80005.0
2022-02-03 11:20:00,61.31,61.5,60.89,61.0,103495.0,61.31,61.5,60.89,61.0,103495.0
2022-02-03 11:30:00,60.96,61.06,60.68,60.98,52330.0,60.96,61.06,60.68,60.98,52330.0
2022-02-03 11:40:00,61.03,61.07,60.84,61.01,42280.0,61.03,61.07,60.84,61.01,42280.0
2022-02-03 11:50:00,60.96,61.16,60.84,60.88,40585.0,60.96,61.16,60.84,60.88,40585.0
2022-02-03 12:00:00,60.87,60.87,60.62,60.67,33610.0,60.87,60.87,60.62,60.67,33610.0
2022-02-03 12:10:00,60.64,61.12,60.64,60.91,96225.0,60.64,61.12,60.64,60.91,96225.0
2022-02-03 12:20:00,60.92,61.18,60.91,61.07,73415.0,60.92,61.18,60.91,61.07,73415.0
2022-02-03 12:30:00,61.04,61.13,60.88,61.01,32890.0,61.04,61.13,60.88,61.01,32890.0
2022-02-03 12:40:00,61.01,61.05,60.88,60.89,21400.0,61.01,61.05,60.88,60.89,21400.0
2022-02-03 12:50:00,60.95,60.98,60.68,60.92,22635.0,60.95,60.98,60.68,60.92,22635.0
2022-02-03 13:00:00,60.83,60.88,60.77,60.8,16500.0,60.83,60.88,60.77,60.8,16500.0
2022-02-03 13:10:00,60.78,60.84,60.67,60.79,36890.0,60.78,60.84,60.67,60.79,36890.0
2022-02-03 13:20:00,60.78,61.14,60.78,60.98,36205.0,60.78,61.14,60.78,60.98,36205.0
2022-02-03 13:30:00,61.02,61.14,60.72,60.76,59930.0,61.02,61.14,60.72,60.76,59930.0
2022-02-03 13:40:00,60.73,60.85,60.61,60.85,45640.0,60.73,60.85,60.61,60.85,45640.0
2022-02-03 13:50:00,60.8,60.84,60.68,60.8,43205.0,60.8,60.84,60.68,60.8,43205.0
2022-02-03 14:00:00,60.75,60.8,60.55,60.64,141570.0,60.75,60.8,60.55,60.64,141570.0
2022-02-03 14:10:00,60.66,60.67,60.38,60.58,86645.0,60.66,60.67,60.38,60.58,86645.0
2022-02-03 14:20:00,60.57,60.67,60.38,60.46,42800.0,60.57,60.67,60.38,60.46,42800.0
2022-02-03 14:30:00,60.45,60.49,60.28,60.29,51975.0,60.45,60.49,60.28,60.29,51975.0
2022-02-03 14:40:00,60.27,60.3,59.88,60.1,122150.0,60.27,60.3,59.88,60.1,122150.0
2022-02-03 14:50:00,60.09,60.2,60.01,60.16,58555.0,60.09,60.2,60.01,60.16,58555.0
2022-02-03 15:00:00,60.16,60.23,59.89,60.17,76205.0,60.16,60.23,59.89,60.17,76205.0
2022-02-03 15:10:00,60.18,60.48,60.05,60.4,160765.0,60.18,60.48,60.05,60.4,160765.0
2022-02-03 15:20:00,60.4,60.57,60.29,60.38,87735.0,60.4,60.57,60.29,60.38,87735.0
2022-02-03 15:30:00,60.4,60.4,59.67,59.79,109395.0,60.4,60.4,59.67,59.79,109395.0
2022-02-03 15:40:00,59.8,59.82,59.51,59.54,134705.0,59.8,59.82,59.51,59.54,134705.0
2022-02-03 15:50:00,59.53,59.61,59.07,59.4,531465.0,59.53,59.61,59.07,59.4,531465.0
2022-02-04 09:30:00,60.81,61.35,57.86,58.0,482810.0,60.81,61.35,57.86,58.0,482810.0
2022-02-04 09:40:00,58.19,58.81,57.91,58.56,427775.0,58.19,58.81,57.91,58.56,427775.0
2022-02-04 09:50:00,58.56,59.7,57.84,59.46,675970.0,58.56,59.7,57.84,59.46,675970.0
2022-02-04 10:00:00,59.51,60.8,59.4,60.57,271685.0,59.51,60.8,59.4,60.57,271685.0
2022-02-04 10:10:00,60.54,61.32,60.22,61.27,268935.0,60.54,61.32,60.22,61.27,268935.0
2022-02-04 10:20:00,61.18,61.5,59.5,59.65,257730.0,61.18,61.5,59.5,59.65,257730.0
2022-02-04 10:30:00,59.65,61.0,59.65,60.86,291615.0,59.65,61.0,59.65,60.86,291615.0
2022-02-04 10:40:00,61.0,61.09,59.92,60.43,221265.0,61.0,61.09,59.92,60.43,221265.0
2022-02-04 10:50:00,60.55,61.12,60.43,60.57,167260.0,60.55,61.12,60.43,60.57,167260.0
2022-02-04 11:00:00,60.57,60.94,60.45,60.77,76700.0,60.57,60.94,60.45,60.77,76700.0
2022-02-04 11:10:00,60.75,61.1,60.51,60.93,96510.0,60.75,61.1,60.51,60.93,96510.0
2022-02-04 11:20:00,60.84,61.05,60.79,61.05,71970.0,60.84,61.05,60.79,61.05,71970.0
2022-02-04 11:30:00,61.02,61.4,60.81,61.4,173100.0,61.02,61.4,60.81,61.4,173100.0
2022-02-04 11:40:00,61.42,61.46,60.92,60.92,117450.0,61.42,61.46,60.92,60.92,117450.0
2022-02-04 11:50:00,60.89,61.15,60.86,61.0,63415.0,60.89,61.15,60.86,61.0,63415.0
2022-02-04 12:00:00,60.96,60.99,60.7,60.82,64545.0,60.96,60.99,60.7,60.82,64545.0
2022-02-04 12:10:00,60.89,61.31,60.83,61.31,67980.0,60.89,61.31,60.83,61.31,67980.0
2022-02-04 12:20:00,61.29,61.37,61.19,61.22,56235.0,61.29,61.37,61.19,61.22,56235.0
2022-02-04 12:30:00,61.32,61.37,60.97,61.31,57935.0,61.32,61.37,60.97,61.31,57935.0
2022-02-04 12:40:00,61.4,61.48,61.1,61.25,86350.0,61.4,61.48,61.1,61.25,86350.0
2022-02-04 12:50:00,61.3,61.59,61.24,61.58,108125.0,61.3,61.59,61.24,61.58,108125.0
2022-02-04 13:00:00,61.57,61.87,61.5,61.74,69245.0,61.57,61.87,61.5,61.74,69245.0
2022-02-04 13:10:00,61.74,61.93,61.74,61.93,63115.0,61.74,61.93,61.74,61.93,63115.0
2022-02-04 13:20:00,61.94,62.34,61.84,62.11,120630.0,61.94,62.34,61.84,62.11,120630.0
2022-02-04 13:30:00,62.15,62.37,61.9,61.97,64480.0,62.15,62.37,61.9,61.97,64480.0
2022-02-04 13:40:00,61.99,62.15,61.75,62.1,47650.0,61.99,62.15,61.75,62.1,47650.0
2022-02-04 13:50:00,62.13,62.3,62.06,62.21,84530.0,62.13,62.3,62.06,62.21,84530.0
2022-02-04 14:00:00,62.25,62.47,62.1,62.41,121575.0,62.25,62.47,62.1,62.41,121575.0
2022-02-04 14:10:00,62.41,62.45,62.11,62.2,94765.0,62.41,62.45,62.11,62.2,94765.0
2022-02-04 14:20:00,62.26,62.74,62.17,62.26,153645.0,62.26,62.74,62.17,62.26,153645.0
2022-02-04 14:30:00,62.28,63.0,62.28,62.83,154570.0,62.28,63.0,62.28,62.83,154570.0
2022-02-04 14:40:00,62.83,62.89,62.57,62.62,130525.0,62.83,62.89,62.57,62.62,130525.0
2022-02-04 14:50:00,62.67,63.1,62.65,63.05,157490.0,62.67,63.1,62.65,63.05,157490.0
2022-02-04 15:00:00,63.05,63.35,63.02,63.3,175670.0,63.05,63.35,63.02,63.3,175670.0
2022-02-04 15:10:00,63.27,63.47,63.09,63.12,177295.0,63.27,63.47,63.09,63.12,177295.0
2022-02-04 15:20:00,63.11,63.24,62.88,63.23,212595.0,63.11,63.24,62.88,63.23,212595.0
2022-02-04 15:30:00,63.26,63.47,62.95,63.15,229585.0,63.26,63.47,62.95,63.15,229585.0
2022-02-04 15:40:00,63.16,63.35,62.94,63.25,365835.0,63.16,63.35,62.94,63.25,365835.0
2022-02-04 15:50:00,63.24,63.36,62.78,62.89,873725.0,63.24,63.36,62.78,62.89,873725.0
2022-02-07 09:30:00,62.28,63.0,62.0,62.86,196690.0,62.28,63.0,62.0,62.86,196690.0
2022-02-07 09:40:00,62.74,63.38,62.4,62.72,195170.0,62.74,63.38,62.4,62.72,195170.0
2022-02-07 09:50:00,62.72,63.38,62.72,63.03,101545.0,62.72,63.38,62.72,63.03,101545.0
2022-02-07 10:00:00,63.1,63.1,62.82,62.92,64065.0,63.1,63.1,62.82,62.92,64065.0
2022-02-07 10:10:00,62.98,63.06,62.27,62.3,86255.0,62.98,63.06,62.27,62.3,86255.0
2022-02-07 10:20:00,62.31,62.49,62.09,62.15,113000.0,62.31,62.49,62.09,62.15,113000.0
2022-02-07 10:30:00,62.19,62.3,61.88,62.24,94150.0,62.19,62.3,61.88,62.24,94150.0
2022-02-07 10:40:00,62.19,62.22,61.75,62.0,92875.0,62.19,62.22,61.75,62.0,92875.0
2022-02-07 10:50:00,61.99,62.4,61.98,62.2,85330.0,61.99,62.4,61.98,62.2,85330.0
2022-02-07 11:00:00,62.18,62.52,61.92,62.02,64460.0,62.18,62.52,61.92,62.02,64460.0
2022-02-07 11:10:00,62.01,62.14,61.93,61.93,31420.0,62.01,62.14,61.93,61.93,31420.0
2022-02-07 11:20:00,62.01,62.27,61.82,62.13,45740.0,62.01,62.27,61.82,62.13,45740.0
2022-02-07 11:30:00,62.15,62.27,61.74,61.76,50590.0,62.15,62.27,61.74,61.76,50590.0
2022-02-07 11:40:00,61.71,61.81,61.15,61.32,77610.0,61.71,61.81,61.15,61.32,77610.0
2022-02-07 11:50:00,61.38,61.54,61.24,61.46,130380.0,61.38,61.54,61.24,61.46,130380.0
2022-02-07 12:00:00,61.55,61.61,61.22,61.53,55365.0,61.55,61.61,61.22,61.53,55365.0
2022-02-07 12:10:00,61.55,61.57,61.32,61.36,62150.0,61.55,61.57,61.32,61.36,62150.0
2022-02-07 12:20:00,61.43,61.58,61.3,61.38,50985.0,61.43,61.58,61.3,61.38,50985.0
2022-02-07 12:30:00,61.38,61.44,61.23,61.25,35190.0,61.38,61.44,61.23,61.25,35190.0
2022-02-07 12:40:00,61.3,61.57,61.23,61.45,41655.0,61.3,61.57,61.23,61.45,41655.0
2022-02-07 12:50:00,61.48,61.56,61.41,61.46,34075.0,61.48,61.56,61.41,61.46,34075.0
2022-02-07 13:00:00,61.48,61.76,61.43,61.71,36780.0,61.48,61.76,61.43,61.71,36780.0
2022-02-07 13:10:00,61.71,61.8,61.63,61.71,34005.0,61.71,61.8,61.63,61.71,34005.0
2022-02-07 13:20:00,61.74,61.95,61.7,61.86,24725.0,61.74,61.95,61.7,61.86,24725.0
2022-02-07 13:30:00,61.95,61.95,61.49,61.82,81050.0,61.95,61.95,61.49,61.82,81050.0
2022-02-07 13:40:00,61.79,61.87,61.56,61.63,41110.0,61.79,61.87,61.56,61.63,41110.0
2022-02-07 13:50:00,61.66,61.97,61.66,61.96,35065.0,61.66,61.97,61.66,61.96,35065.0
2022-02-07 14:00:00,62.0,62.05,61.71,61.74,93095.0,62.0,62.05,61.71,61.74,93095.0
2022-02-07 14:10:00,61.77,61.83,61.66,61.74,23665.0,61.77,61.83,61.66,61.74,23665.0
2022-02-07 14:20:00,61.82,62.01,61.76,62.01,28635.0,61.82,62.01,61.76,62.01,28635.0
2022-02-07 14:30:00,62.09,62.09,61.87,61.89,34815.0,62.09,62.09,61.87,61.89,34815.0
2022-02-07 14:40:00,61.88,62.03,61.84,61.88,42670.0,61.88,62.03,61.84,61.88,42670.0
2022-02-07 14:50:00,61.85,61.89,61.67,61.77,46205.0,61.85,61.89,61.67,61.77,46205.0
2022-02-07 15:00:00,61.73,61.95,61.64,61.84,46225.0,61.73,61.95,61.64,61.84,46225.0
2022-02-07 15:10:00,61.83,62.22,61.81,62.0,82440.0,61.83,62.22,61.81,62.0,82440.0
2022-02-07 15:20:00,62.0,62.0,61.51,61.67,86450.0,62.0,62.0,61.51,61.67,86450.0
2022-02-07 15:30:00,61.7,61.94,61.41,61.42,79815.0,61.7,61.94,61.41,61.42,79815.0
2022-02-07 15:40:00,61.42,61.59,61.27,61.32,147165.0,61.42,61.59,61.27,61.32,147165.0
2022-02-07 15:50:00,61.36,61.54,61.19,61.5,363705.0,61.36,61.54,61.19,61.5,363705.0
2022-02-08 09:30:00,61.19,62.83,60.89,62.72,245705.0,61.19,62.83,60.89,62.72,245705.0
2022-02-08 09:40:00,62.87,63.15,62.11,62.14,132885.0,62.87,63.15,62.11,62.14,132885.0
2022-02-08 09:50:00,62.05,62.17,61.65,61.73,80975.0,62.05,62.17,61.65,61.73,80975.0
2022-02-08 10:00:00,61.73,61.98,61.65,61.7,102905.0,61.73,61.98,61.65,61.7,102905.0
2022-02-08 10:10:00,61.69,62.32,61.69,62.2,61250.0,61.69,62.32,61.69,62.2,61250.0
2022-02-08 10:20:00,62.17,62.2,61.59,61.75,47450.0,62.17,62.2,61.59,61.75,47450.0
2022-02-08 10:30:00,61.69,61.79,61.5,61.71,62600.0,61.69,61.79,61.5,61.71,62600.0
2022-02-08 10:40:00,61.68,62.55,61.68,62.49,33400.0,61.68,62.55,61.68,62.49,33400.0
2022-02-08 10:50:00,62.45,62.61,62.42,62.48,67495.0,62.45,62.61,62.42,62.48,67495.0
2022-02-08 11:00:00,62.46,62.73,62.42,62.66,74515.0,62.46,62.73,62.42,62.66,74515.0
2022-02-08 11:10:00,62.63,62.83,62.5,62.78,60645.0,62.63,62.83,62.5,62.78,60645.0
2022-02-08 11:20:00,62.77,62.8,62.44,62.54,79610.0,62.77,62.8,62.44,62.54,79610.0
2022-02-08 11:30:00,62.54,62.9,62.51,62.7,22590.0,62.54,62.9,62.51,62.7,22590.0
2022-02-08 11:40:00,62.69,62.84,62.65,62.68,19930.0,62.69,62.84,62.65,62.68,19930.0
2022-02-08 11:50:00,62.71,62.84,62.64,62.72,24710.0,62.71,62.84,62.64,62.72,24710.0
2022-02-08 12:00:00,62.71,62.81,62.45,62.48,21765.0,62.71,62.81,62.45,62.48,21765.0
2022-02-08 12:10:00,62.51,62.64,62.39,62.54,21795.0,62.51,62.64,62.39,62.54,21795.0
2022-02-08 12:20:00,62.59,62.7,62.52,62.66,19240.0,62.59,62.7,62.52,62.66,19240.0
2022-02-08 12:30:00,62.71,62.9,62.67,62.89,20580.0,62.71,62.9,62.67,62.89,20580.0
2022-02-08 12:40:00,62.95,63.05,62.93,62.98,33590.0,62.95,63.05,62.93,62.98,33590.0
2022-02-08 12:50:00,62.98,63.04,62.87,62.91,32870.0,62.98,63.04,62.87,62.91,32870.0
2022-02-08 13:00:00,62.89,62.93,62.81,62.91,32040.0,62.89,62.93,62.81,62.91,32040.0
2022-02-08 13:10:00,62.93,62.95,62.73,62.86,30715.0,62.93,62.95,62.73,62.86,30715.0
2022-02-08 13:20:00,62.79,62.9,62.74,62.78,29015.0,62.79,62.9,62.74,62.78,29015.0
2022-02-08 13:30:00,62.79,62.9,62.68,62.72,38450.0,62.79,62.9,62.68,62.72,38450.0
2022-02-08 13:40:00,62.73,62.79,62.46,62.6,45870.0,62.73,62.79,62.46,62.6,45870.0
2022-02-08 13:50:00,62.61,62.63,62.48,62.59,24420.0,62.61,62.63,62.48,62.59,24420.0
2022-02-08 14:00:00,62.64,62.71,62.6,62.61,19375.0,62.64,62.71,62.6,62.61,19375.0
2022-02-08 14:10:00,62.6,62.64,62.5,62.51,30280.0,62.6,62.64,62.5,62.51,30280.0
2022-02-08 14:20:00,62.46,62.5,62.16,62.22,34915.0,62.46,62.5,62.16,62.22,34915.0
2022-02-08 14:30:00,62.27,62.44,62.21,62.33,55685.0,62.27,62.44,62.21,62.33,55685.0
2022-02-08 14:40:00,62.39,62.69,62.39,62.65,91010.0,62.39,62.69,62.39,62.65,91010.0
2022-02-08 14:50:00,62.65,62.81,62.56,62.69,66275.0,62.65,62.81,62.56,62.69,66275.0
2022-02-08 15:00:00,62.62,62.63,62.44,62.63,39425.0,62.62,62.63,62.44,62.63,39425.0
2022-02-08 15:10:00,62.68,62.86,62.67,62.77,43095.0,62.68,62.86,62.67,62.77,43095.0
2022-02-08 15:20:00,62.8,62.82,62.54,62.69,46570.0,62.8,62.82,62.54,62.69,46570.0
2022-02-08 15:30:00,62.72,62.83,62.63,62.74,46925.0,62.72,62.83,62.63,62.74,46925.0
2022-02-08 15:40:00,62.78,62.95,62.73,62.89,160305.0,62.78,62.95,62.73,62.89,160305.0
2022-02-08 15:50:00,62.83,63.19,62.67,62.92,279320.0,62.83,63.19,62.67,62.92,279320.0
2022-02-09 09:30:00,64.0,64.87,63.71,64.75,317840.0,64.0,64.87,63.71,64.75,317840.0
2022-02-09 09:40:00,64.75,64.89,64.56,64.65,157115.0,64.75,64.89,64.56,64.65,157115.0
2022-02-09 09:50:00,64.59,64.74,64.31,64.65,98560.0,64.59,64.74,64.31,64.65,98560.0
2022-02-09 10:00:00,64.63,64.88,64.59,64.77,86695.0,64.63,64.88,64.59,64.77,86695.0
2022-02-09 10:10:00,64.7,64.8,64.2,64.2,90010.0,64.7,64.8,64.2,64.2,90010.0
2022-02-09 10:20:00,64.11,64.47,64.05,64.28,50525.0,64.11,64.47,64.05,64.28,50525.0
2022-02-09 10:30:00,64.32,64.79,64.25,64.53,72970.0,64.32,64.79,64.25,64.53,72970.0
2022-02-09 10:40:00,64.56,64.61,64.31,64.34,56455.0,64.56,64.61,64.31,64.34,56455.0
2022-02-09 10:50:00,64.34,64.56,64.28,64.56,48795.0,64.34,64.56,64.28,64.56,48795.0
2022-02-09 11:00:00,64.65,64.74,64.6,64.66,40580.0,64.65,64.74,64.6,64.66,40580.0
2022-02-09 11:10:00,64.61,64.73,64.42,64.66,35275.0,64.61,64.73,64.42,64.66,35275.0
2022-02-09 11:20:00,64.67,64.74,64.53,64.53,29600.0,64.67,64.74,64.53,64.53,29600.0
2022-02-09 11:30:00,64.52,64.69,64.47,64.52,45110.0,64.52,64.69,64.47,64.52,45110.0
2022-02-09 11:40:00,64.61,64.67,64.48,64.61,28960.0,64.61,64.67,64.48,64.61,28960.0
2022-02-09 11:50:00,64.63,64.64,64.46,64.53,37515.0,64.63,64.64,64.46,64.53,37515.0
2022-02-09 12:00:00,64.49,64.69,64.44,64.64,27910.0,64.49,64.69,64.44,64.64,27910.0
2022-02-09 12:10:00,64.7,64.88,64.65,64.88,59005.0,64.7,64.88,64.65,64.88,59005.0
2022-02-09 12:20:00,64.89,64.89,64.8,64.83,46760.0,64.89,64.89,64.8,64.83,46760.0
2022-02-09 12:30:00,64.88,65.07,64.79,65.07,41585.0,64.88,65.07,64.79,65.07,41585.0
2022-02-09 12:40:00,65.12,65.21,65.09,65.14,42645.0,65.12,65.21,65.09,65.14,42645.0
2022-02-09 12:50:00,65.14,65.18,65.02,65.16,22515.0,65.14,65.18,65.02,65.16,22515.0
2022-02-09 13:00:00,65.12,65.22,65.1,65.16,43835.0,65.12,65.22,65.1,65.16,43835.0
2022-02-09 13:10:00,65.13,65.45,65.13,65.3,366490.0,65.13,65.45,65.13,65.3,366490.0
2022-02-09 13:20:00,65.37,65.49,65.21,65.21,86325.0,65.37,65.49,65.21,65.21,86325.0
2022-02-09 13:30:00,65.25,65.28,64.95,64.95,48115.0,65.25,65.28,64.95,64.95,48115.0
2022-02-09 13:40:00,64.97,65.05,64.91,65.0,31815.0,64.97,65.05,64.91,65.0,31815.0
2022-02-09 13:50:00,64.99,65.03,64.89,65.0,33305.0,64.99,65.03,64.89,65.0,33305.0
2022-02-09 14:00:00,65.1,65.2,65.06,65.14,19385.0,65.1,65.2,65.06,65.14,19385.0
2022-02-09 14:10:00,65.16,65.21,65.08,65.11,23180.0,65.16,65.21,65.08,65.11,23180.0
2022-02-09 14:20:00,65.11,65.16,65.06,65.12,21620.0,65.11,65.16,65.06,65.12,21620.0
2022-02-09 14:30:00,65.12,65.28,65.06,65.27,40925.0,65.12,65.28,65.06,65.27,40925.0
2022-02-09 14:40:00,65.25,65.35,65.21,65.24,33475.0,65.25,65.35,65.21,65.24,33475.0
2022-02-09 14:50:00,65.23,65.25,64.98,65.0,56605.0,65.23,65.25,64.98,65.0,56605.0
2022-02-09 15:00:00,65.0,65.04,64.84,64.84,55395.0,65.0,65.04,64.84,64.84,55395.0
2022-02-09 15:10:00,64.88,65.16,64.87,65.16,43980.0,64.88,65.16,64.87,65.16,43980.0
2022-02-09 15:20:00,65.1,65.26,65.04,65.22,40760.0,65.1,65.26,65.04,65.22,40760.0
2022-02-09 15:30:00,65.26,65.55,65.26,65.53,76050.0,65.26,65.55,65.26,65.53,76050.0
2022-02-09 15:40:00,65.54,65.86,65.37,65.84,228710.0,65.54,65.86,65.37,65.84,228710.0
2022-02-09 15:50:00,65.88,66.05,65.62,66.02,586435.0,65.88,66.05,65.62,66.02,586435.0
2022-02-10 09:30:00,64.33,64.95,64.1,64.81,167645.0,64.33,64.95,64.1,64.81,167645.0
2022-02-10 09:40:00,64.99,65.16,64.55,64.98,86705.0,64.99,65.16,64.55,64.98,86705.0
2022-02-10 09:50:00,65.1,66.0,65.1,65.57,131285.0,65.1,66.0,65.1,65.57,131285.0
2022-02-10 10:00:00,65.52,65.89,65.51,65.87,38405.0,65.52,65.89,65.51,65.87,38405.0
2022-02-10 10:10:00,65.88,65.9,65.49,65.56,75745.0,65.88,65.9,65.49,65.56,75745.0
2022-02-10 10:20:00,65.51,65.85,65.3,65.83,46095.0,65.51,65.85,65.3,65.83,46095.0
2022-02-10 10:30:00,65.86,66.43,65.73,66.33,146020.0,65.86,66.43,65.73,66.33,146020.0
2022-02-10 10:40:00,66.38,66.47,66.09,66.37,68510.0,66.38,66.47,66.09,66.37,68510.0
2022-02-10 10:50:00,66.31,66.31,65.44,65.64,58800.0,66.31,66.31,65.44,65.64,58800.0
2022-02-10 11:00:00,65.59,66.04,65.48,65.87,34615.0,65.59,66.04,65.48,65.87,34615.0
2022-02-10 11:10:00,65.73,65.77,65.47,65.61,41110.0,65.73,65.77,65.47,65.61,41110.0
2022-02-10 11:20:00,65.66,65.87,65.49,65.74,29135.0,65.66,65.87,65.49,65.74,29135.0
2022-02-10 11:30:00,65.64,65.65,65.24,65.5,16950.0,65.64,65.65,65.24,65.5,16950.0
2022-02-10 11:40:00,65.62,65.99,65.51,65.84,31210.0,65.62,65.99,65.51,65.84,31210.0
2022-02-10 11:50:00,65.94,66.12,65.82,66.12,42520.0,65.94,66.12,65.82,66.12,42520.0
2022-02-10 12:00:00,66.03,66.1,65.9,65.9,31190.0,66.03,66.1,65.9,65.9,31190.0
2022-02-10 12:10:00,65.9,66.2,65.9,66.11,14500.0,65.9,66.2,65.9,66.11,14500.0
2022-02-10 12:20:00,66.18,66.26,66.13,66.17,13660.0,66.18,66.26,66.13,66.17,13660.0
2022-02-10 12:30:00,66.27,66.27,66.07,66.2,23820.0,66.27,66.27,66.07,66.2,23820.0
2022-02-10 12:40:00,66.19,66.32,65.33,65.43,29980.0,66.19,66.32,65.33,65.43,29980.0
2022-02-10 12:50:00,65.47,65.89,65.3,65.85,96605.0,65.47,65.89,65.3,65.85,96605.0
2022-02-10 13:00:00,65.88,66.05,65.71,65.84,41135.0,65.88,66.05,65.71,65.84,41135.0
2022-02-10 13:10:00,66.02,66.02,65.49,65.52,36990.0,66.02,66.02,65.49,65.52,36990.0
2022-02-10 13:20:00,65.48,65.57,65.35,65.35,31655.0,65.48,65.57,65.35,65.35,31655.0
2022-02-10 13:30:00,65.35,65.44,65.0,65.29,55760.0,65.35,65.44,65.0,65.29,55760.0
2022-02-10 13:40:00,65.29,65.52,65.26,65.4,64535.0,65.29,65.52,65.26,65.4,64535.0
2022-02-10 13:50:00,65.5,65.59,65.38,65.59,19770.0,65.5,65.59,65.38,65.59,19770.0
2022-02-10 14:00:00,65.61,65.62,65.05,65.2,34120.0,65.61,65.62,65.05,65.2,34120.0
2022-02-10 14:10:00,65.2,65.22,64.9,64.94,23125.0,65.2,65.22,64.9,64.94,23125.0
2022-02-10 14:20:00,64.9,65.2,64.78,65.19,51610.0,64.9,65.2,64.78,65.19,51610.0
2022-02-10 14:30:00,65.2,65.41,65.15,65.26,38205.0,65.2,65.41,65.15,65.26,38205.0
2022-02-10 14:40:00,65.3,65.39,65.11,65.15,18000.0,65.3,65.39,65.11,65.15,18000.0
2022-02-10 14:50:00,65.06,65.14,64.72,64.83,14680.0,65.06,65.14,64.72,64.83,14680.0
2022-02-10 15:00:00,64.9,65.0,64.65,64.96,22320.0,64.9,65.0,64.65,64.96,22320.0
2022-02-10 15:10:00,65.01,65.17,64.83,64.83,31620.0,65.01,65.17,64.83,64.83,31620.0
2022-02-10 15:20:00,64.86,64.92,64.7,64.7,27760.0,64.86,64.92,64.7,64.7,27760.0
2022-02-10 15:30:00,64.68,64.88,64.57,64.87,137695.0,64.68,64.88,64.57,64.87,137695.0
2022-02-10 15:40:00,64.87,64.92,64.61,64.82,165930.0,64.87,64.92,64.61,64.82,165930.0
2022-02-10 15:50:00,64.78,65.32,64.66,65.14,508095.0,64.78,65.32,64.66,65.14,508095.0
2022-02-11 09:30:00,65.29,65.96,64.79,64.84,95615.0,65.29,65.96,64.79,64.84,95615.0
2022-02-11 09:40:00,64.7,65.37,64.51,65.12,96920.0,64.7,65.37,64.51,65.12,96920.0
2022-02-11 09:50:00,65.19,65.2,64.44,64.63,76985.0,65.19,65.2,64.44,64.63,76985.0
2022-02-11 10:00:00,64.54,65.18,64.48,64.88,67210.0,64.54,65.18,64.48,64.88,67210.0
2022-02-11 10:10:00,64.85,64.95,64.46,64.65,60335.0,64.85,64.95,64.46,64.65,60335.0
2022-02-11 10:20:00,64.74,65.02,64.67,64.82,58560.0,64.74,65.02,64.67,64.82,58560.0
2022-02-11 10:30:00,64.81,65.11,64.7,64.95,44115.0,64.81,65.11,64.7,64.95,44115.0
2022-02-11 10:40:00,64.87,65.0,64.48,64.48,33905.0,64.87,65.0,64.48,64.48,33905.0
2022-02-11 10:50:00,64.52,64.6,63.84,63.95,93250.0,64.52,64.6,63.84,63.95,93250.0
2022-02-11 11:00:00,63.95,64.26,63.85,63.86,62650.0,63.95,64.26,63.85,63.86,62650.0
2022-02-11 11:10:00,63.89,63.94,63.46,63.64,69640.0,63.89,63.94,63.46,63.64,69640.0
2022-02-11 11:20:00,63.63,63.82,63.51,63.58,52395.0,63.63,63.82,63.51,63.58,52395.0
2022-02-11 11:30:00,63.61,63.71,63.2,63.41,47300.0,63.61,63.71,63.2,63.41,47300.0
2022-02-11 11:40:00,63.38,63.83,63.37,63.83,115990.0,63.38,63.83,63.37,63.83,115990.0
2022-02-11 11:50:00,63.79,63.84,63.65,63.68,23815.0,63.79,63.84,63.65,63.68,23815.0
2022-02-11 12:00:00,63.65,63.73,63.54,63.71,14500.0,63.65,63.73,63.54,63.71,14500.0
2022-02-11 12:10:00,63.73,63.9,63.7,63.74,18000.0,63.73,63.9,63.7,63.74,18000.0
2022-02-11 12:20:00,63.74,63.96,63.71,63.96,26720.0,63.74,63.96,63.71,63.96,26720.0
2022-02-11 12:30:00,63.95,64.08,63.87,63.91,13600.0,63.95,64.08,63.87,63.91,13600.0
2022-02-11 12:40:00,63.88,64.02,63.77,63.95,31510.0,63.88,64.02,63.77,63.95,31510.0
2022-02-11 12:50:00,63.92,63.96,63.57,63.61,26735.0,63.92,63.96,63.57,63.61,26735.0
2022-02-11 13:00:00,63.63,63.66,63.46,63.64,89185.0,63.63,63.66,63.46,63.64,89185.0
2022-02-11 13:10:00,63.61,63.65,63.51,63.63,16135.0,63.61,63.65,63.51,63.63,16135.0
2022-02-11 13:20:00,63.65,63.65,63.37,63.41,29100.0,63.65,63.65,63.37,63.41,29100.0
2022-02-11 13:30:00,63.38,63.38,62.59,62.61,142300.0,63.38,63.38,62.59,62.61,142300.0
2022-02-11 13:40:00,62.54,62.87,62.24,62.44,144300.0,62.54,62.87,62.24,62.44,144300.0
2022-02-11 13:50:00,62.4,62.59,62.22,62.33,74665.0,62.4,62.59,62.22,62.33,74665.0
2022-02-11 14:00:00,62.37,62.52,62.02,62.26,47690.0,62.37,62.52,62.02,62.26,47690.0
2022-02-11 14:10:00,62.33,62.74,62.22,62.63,40615.0,62.33,62.74,62.22,62.63,40615.0
2022-02-11 14:20:00,62.55,62.64,62.08,62.18,37515.0,62.55,62.64,62.08,62.18,37515.0
2022-02-11 14:30:00,62.26,62.45,62.0,62.3,33665.0,62.26,62.45,62.0,62.3,33665.0
2022-02-11 14:40:00,62.31,62.31,61.83,61.83,42470.0,62.31,62.31,61.83,61.83,42470.0
2022-02-11 14:50:00,61.76,61.91,61.64,61.87,63100.0,61.76,61.91,61.64,61.87,63100.0
2022-02-11 15:00:00,61.96,62.5,61.95,62.23,50900.0,61.96,62.5,61.95,62.23,50900.0
2022-02-11 15:10:00,62.28,62.4,62.03,62.03,76030.0,62.28,62.4,62.03,62.03,76030.0
2022-02-11 15:20:00,62.11,62.26,61.98,62.19,40745.0,62.11,62.26,61.98,62.19,40745.0
2022-02-11 15:30:00,62.15,62.16,61.82,61.92,70600.0,62.15,62.16,61.82,61.92,70600.0
2022-02-11 15:40:00,61.94,62.18,61.67,62.11,99150.0,61.94,62.18,61.67,62.11,99150.0
2022-02-11 15:50:00,62.14,62.47,61.98,62.05,357550.0,62.14,62.47,61.98,62.05,357550.0
2022-02-14 09:30:00,62.22,62.47,61.65,62.31,131550.0,62.22,62.47,61.65,62.31,131550.0
2022-02-14 09:40:00,62.24,62.68,62.21,62.6,145120.0,62.24,62.68,62.21,62.6,145120.0
2022-02-14 09:50:00,62.62,62.9,62.46,62.6,77700.0,62.62,62.9,62.46,62.6,77700.0
2022-02-14 10:00:00,62.56,62.56,61.71,62.06,81330.0,62.56,62.56,61.71,62.06,81330.0
2022-02-14 10:10:00,62.21,62.46,61.93,61.96,40905.0,62.21,62.46,61.93,61.96,40905.0
2022-02-14 10:20:00,61.97,62.26,61.85,62.22,35695.0,61.97,62.26,61.85,62.22,35695.0
2022-02-14 10:30:00,62.3,62.37,61.86,62.0,19490.0,62.3,62.37,61.86,62.0,19490.0
2022-02-14 10:40:00,62.08,62.96,61.95,62.84,55140.0,62.08,62.96,61.95,62.84,55140.0
2022-02-14 10:50:00,62.84,62.9,62.6,62.7,45940.0,62.84,62.9,62.6,62.7,45940.0
2022-02-14 11:00:00,62.77,62.88,62.63,62.77,55655.0,62.77,62.88,62.63,62.77,55655.0
2022-02-14 11:10:00,62.8,63.19,62.63,63.16,47795.0,62.8,63.19,62.63,63.16,47795.0
2022-02-14 11:20:00,63.1,63.31,63.1,63.21,38140.0,63.1,63.31,63.1,63.21,38140.0
2022-02-14 11:30:00,63.21,63.36,62.7,62.78,50685.0,63.21,63.36,62.7,62.78,50685.0
2022-02-14 11:40:00,62.92,62.94,62.73,62.84,19805.0,62.92,62.94,62.73,62.84,19805.0
2022-02-14 11:50:00,62.84,62.84,62.55,62.66,18230.0,62.84,62.84,62.55,62.66,18230.0
2022-02-14 12:00:00,62.64,62.82,62.6,62.65,20045.0,62.64,62.82,62.6,62.65,20045.0
2022-02-14 12:10:00,62.53,62.66,62.47,62.56,11250.0,62.53,62.66,62.47,62.56,11250.0
2022-02-14 12:20:00,62.56,62.69,62.56,62.64,23360.0,62.56,62.69,62.56,62.64,23360.0
2022-02-14 12:30:00,62.86,62.92,62.76,62.83,15095.0,62.86,62.92,62.76,62.83,15095.0
2022-02-14 12:40:00,62.84,62.95,62.84,62.94,14165.0,62.84,62.95,62.84,62.94,14165.0
2022-02-14 12:50:00,62.91,62.91,62.68,62.76,17965.0,62.91,62.91,62.68,62.76,17965.0
2022-02-14 13:00:00,62.71,62.77,62.59,62.67,19500.0,62.71,62.77,62.59,62.67,19500.0
2022-02-14 13:10:00,62.72,62.72,62.59,62.66,10240.0,62.72,62.72,62.59,62.66,10240.0
2022-02-14 13:20:00,62.68,62.68,62.37,62.37,15995.0,62.68,62.68,62.37,62.37,15995.0
2022-02-14 13:30:00,62.36,62.42,62.22,62.32,20345.0,62.36,62.42,62.22,62.32,20345.0
2022-02-14 13:40:00,62.31,62.41,62.17,62.17,19955.0,62.31,62.41,62.17,62.17,19955.0
2022-02-14 13:50:00,62.26,62.26,61.47,61.6,48215.0,62.26,62.26,61.47,61.6,48215.0
2022-02-14 14:00:00,61.59,61.63,61.32,61.45,44780.0,61.59,61.63,61.32,61.45,44780.0
2022-02-14 14:10:00,61.29,61.67,61.29,61.51,17250.0,61.29,61.67,61.29,61.51,17250.0
2022-02-14 14:20:00,61.59,62.04,61.38,61.9,62745.0,61.59,62.04,61.38,61.9,62745.0
2022-02-14 14:30:00,61.84,61.95,61.68,61.8,43650.0,61.84,61.95,61.68,61.8,43650.0
2022-02-14 14:40:00,61.85,61.96,61.58,61.68,47920.0,61.85,61.96,61.58,61.68,47920.0
2022-02-14 14:50:00,61.68,62.01,61.68,61.96,36335.0,61.68,62.01,61.68,61.96,36335.0
2022-02-14 15:00:00,61.96,62.04,61.69,61.95,55535.0,61.96,62.04,61.69,61.95,55535.0
2022-02-14 15:10:00,61.95,62.13,61.79,61.86,41295.0,61.95,62.13,61.79,61.86,41295.0
2022-02-14 15:20:00,61.79,62.11,61.7,61.97,34505.0,61.79,62.11,61.7,61.97,34505.0
2022-02-14 15:30:00,61.97,62.2,61.97,62.04,51355.0,61.97,62.2,61.97,62.04,51355.0
2022-02-14 15:40:00,62.1,62.16,61.68,61.91,128605.0,62.1,62.16,61.68,61.91,128605.0
2022-02-14 15:50:00,61.9,62.23,61.69,62.07,536215.0,61.9,62.23,61.69,62.07,536215.0
2022-02-15 09:30:00,63.37,63.7,63.37,63.47,90365.0,63.37,63.7,63.37,63.47,90365.0
2022-02-15 09:40:00,63.41,63.45,63.23,63.45,73020.0,63.41,63.45,63.23,63.45,73020.0
2022-02-15 09:50:00,63.31,64.16,63.18,64.12,112325.0,63.31,64.16,63.18,64.12,112325.0
2022-02-15 10:00:00,64.13,64.18,63.78,63.79,77930.0,64.13,64.18,63.78,63.79,77930.0
2022-02-15 10:10:00,63.72,63.75,63.4,63.42,60885.0,63.72,63.75,63.4,63.42,60885.0
2022-02-15 10:20:00,63.28,63.47,63.28,63.47,49265.0,63.28,63.47,63.28,63.47,49265.0
2022-02-15 10:30:00,63.48,63.74,63.4,63.48,30950.0,63.48,63.74,63.4,63.48,30950.0
2022-02-15 10:40:00,63.58,63.87,63.53,63.87,28005.0,63.58,63.87,63.53,63.87,28005.0
2022-02-15 10:50:00,63.83,63.88,63.59,63.68,22525.0,63.83,63.88,63.59,63.68,22525.0
2022-02-15 11:00:00,63.63,63.84,63.62,63.79,9220.0,63.63,63.84,63.62,63.79,9220.0
2022-02-15 11:10:00,63.79,63.83,63.71,63.81,14630.0,63.79,63.83,63.71,63.81,14630.0
2022-02-15 11:20:00,63.81,63.91,63.72,63.74,19750.0,63.81,63.91,63.72,63.74,19750.0
2022-02-15 11:30:00,63.8,64.0,63.8,64.0,28640.0,63.8,64.0,63.8,64.0,28640.0
2022-02-15 11:40:00,63.95,64.04,63.93,63.99,12655.0,63.95,64.04,63.93,63.99,12655.0
2022-02-15 11:50:00,64.03,64.08,63.89,63.96,11555.0,64.03,64.08,63.89,63.96,11555.0
2022-02-15 12:00:00,63.86,63.92,63.61,63.63,16840.0,63.86,63.92,63.61,63.63,16840.0
2022-02-15 12:10:00,63.67,63.74,63.36,63.4,8970.0,63.67,63.74,63.36,63.4,8970.0
2022-02-15 12:20:00,63.39,63.42,63.18,63.25,26940.0,63.39,63.42,63.18,63.25,26940.0
2022-02-15 12:30:00,63.25,63.37,63.21,63.3,25580.0,63.25,63.37,63.21,63.3,25580.0
2022-02-15 12:40:00,63.33,63.33,62.98,63.04,22015.0,63.33,63.33,62.98,63.04,22015.0
2022-02-15 12:50:00,63.08,63.32,63.07,63.27,17790.0,63.08,63.32,63.07,63.27,17790.0
2022-02-15 13:00:00,63.22,63.42,63.21,63.39,10835.0,63.22,63.42,63.21,63.39,10835.0
2022-02-15 13:10:00,63.46,63.46,63.23,63.28,22210.0,63.46,63.46,63.23,63.28,22210.0
2022-02-15 13:20:00,63.33,63.57,63.3,63.52,12605.0,63.33,63.57,63.3,63.52,12605.0
2022-02-15 13:30:00,63.55,63.61,63.47,63.49,12560.0,63.55,63.61,63.47,63.49,12560.0
2022-02-15 13:40:00,63.53,63.62,63.48,63.62,11070.0,63.53,63.62,63.48,63.62,11070.0
2022-02-15 13:50:00,63.59,63.67,63.54,63.63,20155.0,63.59,63.67,63.54,63.63,20155.0
2022-02-15 14:00:00,63.65,63.66,63.45,63.51,20560.0,63.65,63.66,63.45,63.51,20560.0
2022-02-15 14:10:00,63.58,63.71,63.52,63.69,19590.0,63.58,63.71,63.52,63.69,19590.0
2022-02-15 14:20:00,63.73,63.82,63.72,63.76,19505.0,63.73,63.82,63.72,63.76,19505.0
2022-02-15 14:30:00,63.71,63.83,63.7,63.8,22200.0,63.71,63.83,63.7,63.8,22200.0
2022-02-15 14:40:00,63.68,64.03,63.66,64.01,24400.0,63.68,64.03,63.66,64.01,24400.0
2022-02-15 14:50:00,64.0,64.16,63.93,64.16,37745.0,64.0,64.16,63.93,64.16,37745.0
2022-02-15 15:00:00,64.18,64.51,64.17,64.5,47200.0,64.18,64.51,64.17,64.5,47200.0
2022-02-15 15:10:00,64.51,64.57,64.42,64.45,51015.0,64.51,64.57,64.42,64.45,51015.0
2022-02-15 15:20:00,64.48,64.51,64.39,64.44,50210.0,64.48,64.51,64.39,64.44,50210.0
2022-02-15 15:30:00,64.44,64.45,64.23,64.34,75535.0,64.44,64.45,64.23,64.34,75535.0
2022-02-15 15:40:00,64.3,64.42,64.19,64.37,146550.0,64.3,64.42,64.19,64.37,146550.0
2022-02-15 15:50:00,64.41,64.67,64.34,64.48,222380.0,64.41,64.67,64.34,64.48,222380.0
2022-02-16 09:30:00,63.49,63.81,62.78,62.78,110625.0,63.49,63.81,62.78,62.78,110625.0
2022-02-16 09:40:00,62.62,62.85,62.32,62.45,78985.0,62.62,62.85,62.32,62.45,78985.0
2022-02-16 09:50:00,62.41,62.59,62.07,62.42,158850.0,62.41,62.59,62.07,62.42,158850.0
2022-02-16 10:00:00,62.26,62.46,62.2,62.31,47190.0,62.26,62.46,62.2,62.31,47190.0
2022-02-16 10:10:00,62.28,62.39,62.07,62.13,26770.0,62.28,62.39,62.07,62.13,26770.0
2022-02-16 10:20:00,62.17,62.49,62.1,62.41,67325.0,62.17,62.49,62.1,62.41,67325.0
2022-02-16 10:30:00,62.38,62.53,62.26,62.39,28075.0,62.38,62.53,62.26,62.39,28075.0
2022-02-16 10:40:00,62.32,62.56,62.32,62.47,48650.0,62.32,62.56,62.32,62.47,48650.0
2022-02-16 10:50:00,62.5,62.59,62.36,62.44,35060.0,62.5,62.59,62.36,62.44,35060.0
2022-02-16 11:00:00,62.4,62.73,62.37,62.63,25250.0,62.4,62.73,62.37,62.63,25250.0
2022-02-16 11:10:00,62.62,62.62,62.4,62.42,15055.0,62.62,62.62,62.4,62.42,15055.0
2022-02-16 11:20:00,62.42,62.58,62.32,62.47,37960.0,62.42,62.58,62.32,62.47,37960.0
2022-02-16 11:30:00,62.45,62.49,62.36,62.37,19400.0,62.45,62.49,62.36,62.37,19400.0
2022-02-16 11:40:00,62.43,62.49,62.34,62.42,20580.0,62.43,62.49,62.34,62.42,20580.0
2022-02-16 11:50:00,62.54,62.68,62.53,62.66,22510.0,62.54,62.68,62.53,62.66,22510.0
2022-02-16 12:00:00,62.72,62.8,62.6,62.6,21000.0,62.72,62.8,62.6,62.6,21000.0
2022-02-16 12:10:00,62.61,62.61,62.46,62.52,19570.0,62.61,62.61,62.46,62.52,19570.0
2022-02-16 12:20:00,62.48,62.6,62.48,62.55,15635.0,62.48,62.6,62.48,62.55,15635.0
2022-02-16 12:30:00,62.5,62.5,62.31,62.41,21805.0,62.5,62.5,62.31,62.41,21805.0
2022-02-16 12:40:00,62.42,62.55,62.4,62.47,19800.0,62.42,62.55,62.4,62.47,19800.0
2022-02-16 12:50:00,62.45,62.53,62.33,62.36,12630.0,62.45,62.53,62.33,62.36,12630.0
2022-02-16 13:00:00,62.39,62.41,62.23,62.31,21695.0,62.39,62.41,62.23,62.31,21695.0
2022-02-16 13:10:00,62.3,62.45,62.27,62.43,26610.0,62.3,62.45,62.27,62.43,26610.0
2022-02-16 13:20:00,62.42,62.52,62.36,62.52,14985.0,62.42,62.52,62.36,62.52,14985.0
2022-02-16 13:30:00,62.47,62.58,62.42,62.58,6000.0,62.47,62.58,62.42,62.58,6000.0
2022-02-16 13:40:00,62.54,62.6,62.51,62.57,28015.0,62.54,62.6,62.51,62.57,28015.0
2022-02-16 13:50:00,62.58,62.6,62.38,62.53,24665.0,62.58,62.6,62.38,62.53,24665.0
2022-02-16 14:00:00,62.54,62.98,62.43,62.98,24730.0,62.54,62.98,62.43,62.98,24730.0
2022-02-16 14:10:00,63.0,63.05,62.87,63.03,32520.0,63.0,63.05,62.87,63.03,32520.0
2022-02-16 14:20:00,62.94,63.48,62.94,63.36,35375.0,62.94,63.48,62.94,63.36,35375.0
2022-02-16 14:30:00,63.44,63.73,63.38,63.47,38695.0,63.44,63.73,63.38,63.47,38695.0
2022-02-16 14:40:00,63.46,63.49,63.26,63.33,19495.0,63.46,63.49,63.26,63.33,19495.0
2022-02-16 14:50:00,63.35,63.58,63.28,63.51,35000.0,63.35,63.58,63.28,63.51,35000.0
2022-02-16 15:00:00,63.63,63.94,63.52,63.84,41470.0,63.63,63.94,63.52,63.84,41470.0
2022-02-16 15:10:00,63.85,63.88,63.73,63.88,19950.0,63.85,63.88,63.73,63.88,19950.0
2022-02-16 15:20:00,63.85,64.0,63.72,64.0,48430.0,63.85,64.0,63.72,64.0,48430.0
2022-02-16 15:30:00,64.0,64.13,63.83,64.12,69545.0,64.0,64.13,63.83,64.12,69545.0
2022-02-16 15:40:00,64.11,64.2,63.96,64.19,70715.0,64.11,64.2,63.96,64.19,70715.0
2022-02-16 15:50:00,64.19,64.31,63.99,64.0,323260.0,64.19,64.31,63.99,64.0,323260.0
2022-02-17 09:30:00,63.53,63.53,63.02,63.18,57905.0,63.53,63.53,63.02,63.18,57905.0
2022-02-17 09:40:00,63.16,63.48,62.65,62.88,20580.0,63.16,63.48,62.65,62.88,20580.0
2022-02-17 09:50:00,62.86,63.14,62.85,62.99,41085.0,62.86,63.14,62.85,62.99,41085.0
2022-02-17 10:00:00,63.0,63.28,62.86,63.19,30065.0,63.0,63.28,62.86,63.19,30065.0
2022-02-17 10:10:00,63.05,63.25,62.94,63.03,76035.0,63.05,63.25,62.94,63.03,76035.0
2022-02-17 10:20:00,62.94,63.08,62.8,62.86,53510.0,62.94,63.08,62.8,62.86,53510.0
2022-02-17 10:30:00,62.8,62.9,62.61,62.64,16925.0,62.8,62.9,62.61,62.64,16925.0
2022-02-17 10:40:00,62.54,62.61,62.41,62.46,18300.0,62.54,62.61,62.41,62.46,18300.0
2022-02-17 10:50:00,62.58,62.65,62.43,62.61,13495.0,62.58,62.65,62.43,62.61,13495.0
2022-02-17 11:00:00,62.63,62.79,62.63,62.78,25695.0,62.63,62.79,62.63,62.78,25695.0
2022-02-17 11:10:00,62.74,63.1,62.74,63.03,20610.0,62.74,63.1,62.74,63.03,20610.0
2022-02-17 11:20:00,63.06,63.14,62.94,63.08,14765.0,63.06,63.14,62.94,63.08,14765.0
2022-02-17 11:30:00,63.01,63.1,62.93,62.93,11685.0,63.01,63.1,62.93,62.93,11685.0
2022-02-17 11:40:00,63.01,63.26,63.01,63.26,10535.0,63.01,63.26,63.01,63.26,10535.0
2022-02-17 11:50:00,63.27,63.27,62.99,63.02,9320.0,63.27,63.27,62.99,63.02,9320.0
2022-02-17 12:00:00,62.98,63.1,62.82,62.82,60065.0,62.98,63.1,62.82,62.82,60065.0
2022-02-17 12:10:00,62.82,63.03,62.82,62.92,33000.0,62.82,63.03,62.82,62.92,33000.0
2022-02-17 12:20:00,62.9,63.14,62.9,63.03,17940.0,62.9,63.14,62.9,63.03,17940.0
2022-02-17 12:30:00,63.03,63.36,63.03,63.25,15655.0,63.03,63.36,63.03,63.25,15655.0
2022-02-17 12:40:00,63.27,63.32,63.2,63.32,9005.0,63.27,63.32,63.2,63.32,9005.0
2022-02-17 12:50:00,63.28,63.37,63.22,63.35,25575.0,63.28,63.37,63.22,63.35,25575.0
2022-02-17 13:00:00,63.32,63.32,63.19,63.21,23640.0,63.32,63.32,63.19,63.21,23640.0
2022-02-17 13:10:00,63.18,63.19,62.86,62.87,45645.0,63.18,63.19,62.86,62.87,45645.0
2022-02-17 13:20:00,62.87,62.91,62.61,62.7,20305.0,62.87,62.91,62.61,62.7,20305.0
2022-02-17 13:30:00,62.7,62.93,62.63,62.63,41555.0,62.7,62.93,62.63,62.63,41555.0
2022-02-17 13:40:00,62.65,62.72,62.57,62.58,34360.0,62.65,62.72,62.57,62.58,34360.0
2022-02-17 13:50:00,62.59,62.69,62.53,62.61,25325.0,62.59,62.69,62.53,62.61,25325.0
2022-02-17 14:00:00,62.57,62.57,62.32,62.35,27960.0,62.57,62.57,62.32,62.35,27960.0
2022-02-17 14:10:00,62.34,62.5,62.3,62.39,33255.0,62.34,62.5,62.3,62.39,33255.0
2022-02-17 14:20:00,62.42,62.43,62.28,62.32,19035.0,62.42,62.43,62.28,62.32,19035.0
2022-02-17 14:30:00,62.33,62.42,62.21,62.23,46445.0,62.33,62.42,62.21,62.23,46445.0
2022-02-17 14:40:00,62.17,62.33,62.17,62.33,30920.0,62.17,62.33,62.17,62.33,30920.0
2022-02-17 14:50:00,62.26,62.29,62.12,62.14,40335.0,62.26,62.29,62.12,62.14,40335.0
2022-02-17 15:00:00,62.14,62.14,61.98,62.06,68030.0,62.14,62.14,61.98,62.06,68030.0
2022-02-17 15:10:00,62.05,62.21,62.01,62.08,57935.0,62.05,62.21,62.01,62.08,57935.0
2022-02-17 15:20:00,62.07,62.13,61.86,61.86,29615.0,62.07,62.13,61.86,61.86,29615.0
2022-02-17 15:30:00,61.85,62.18,61.85,62.17,49660.0,61.85,62.18,61.85,62.17,49660.0
2022-02-17 15:40:00,62.12,62.26,62.0,62.12,64280.0,62.12,62.26,62.0,62.12,64280.0
2022-02-17 15:50:00,62.16,62.19,61.88,62.13,394725.0,62.16,62.19,61.88,62.13,394725.0
2022-02-18 09:30:00,62.21,62.37,61.8,61.82,212925.0,62.21,62.37,61.8,61.82,212925.0
2022-02-18 09:40:00,61.79,62.1,61.65,61.99,43095.0,61.79,62.1,61.65,61.99,43095.0
2022-02-18 09:50:00,62.17,62.86,62.17,62.5,84100.0,62.17,62.86,62.17,62.5,84100.0
2022-02-18 10:00:00,62.5,62.6,62.38,62.44,90355.0,62.5,62.6,62.38,62.44,90355.0
2022-02-18 10:10:00,62.46,62.74,62.23,62.34,92805.0,62.46,62.74,62.23,62.34,92805.0
2022-02-18 10:20:00,62.33,62.37,61.94,62.1,53165.0,62.33,62.37,61.94,62.1,53165.0
2022-02-18 10:30:00,62.01,62.06,61.79,62.04,39205.0,62.01,62.06,61.79,62.04,39205.0
2022-02-18 10:40:00,62.03,62.08,61.81,61.83,50975.0,62.03,62.08,61.81,61.83,50975.0
2022-02-18 10:50:00,61.94,61.98,61.67,61.86,42625.0,61.94,61.98,61.67,61.86,42625.0
2022-02-18 11:00:00,61.8,61.8,61.43,61.55,39455.0,61.8,61.8,61.43,61.55,39455.0
2022-02-18 11:10:00,61.58,61.82,61.52,61.82,35815.0,61.58,61.82,61.52,61.82,35815.0
2022-02-18 11:20:00,61.82,61.89,61.66,61.66,24150.0,61.82,61.89,61.66,61.66,24150.0
2022-02-18 11:30:00,61.66,61.94,61.59,61.81,36535.0,61.66,61.94,61.59,61.81,36535.0
2022-02-18 11:40:00,61.83,61.88,61.63,61.63,33180.0,61.83,61.88,61.63,61.63,33180.0
2022-02-18 11:50:00,61.57,61.64,61.33,61.45,49255.0,61.57,61.64,61.33,61.45,49255.0
2022-02-18 12:00:00,61.42,61.48,61.2,61.45,37305.0,61.42,61.48,61.2,61.45,37305.0
2022-02-18 12:10:00,61.47,61.74,61.38,61.58,63005.0,61.47,61.74,61.38,61.58,63005.0
2022-02-18 12:20:00,61.59,61.63,61.43,61.46,31000.0,61.59,61.63,61.43,61.46,31000.0
2022-02-18 12:30:00,61.38,61.55,60.91,60.98,70780.0,61.38,61.55,60.91,60.98,70780.0
2022-02-18 12:40:00,60.99,61.07,60.82,60.98,33215.0,60.99,61.07,60.82,60.98,33215.0
2022-02-18 12:50:00,61.01,61.09,60.92,60.96,46495.0,61.01,61.09,60.92,60.96,46495.0
2022-02-18 13:00:00,60.98,61.04,60.86,60.99,53595.0,60.98,61.04,60.86,60.99,53595.0
2022-02-18 13:10:00,60.99,60.99,60.79,60.91,28720.0,60.99,60.99,60.79,60.91,28720.0
2022-02-18 13:20:00,60.86,61.03,60.83,60.92,23670.0,60.86,61.03,60.83,60.92,23670.0
2022-02-18 13:30:00,60.95,61.24,60.91,61.24,31325.0,60.95,61.24,60.91,61.24,31325.0
2022-02-18 13:40:00,61.25,61.25,61.06,61.23,23500.0,61.25,61.25,61.06,61.23,23500.0
2022-02-18 13:50:00,61.17,61.28,61.17,61.19,35910.0,61.17,61.28,61.17,61.19,35910.0
2022-02-18 14:00:00,61.18,61.36,61.12,61.19,27105.0,61.18,61.36,61.12,61.19,27105.0
2022-02-18 14:10:00,61.21,61.38,61.16,61.34,26245.0,61.21,61.38,61.16,61.34,26245.0
2022-02-18 14:20:00,61.32,61.66,61.32,61.64,32645.0,61.32,61.66,61.32,61.64,32645.0
2022-02-18 14:30:00,61.64,61.83,61.59,61.59,34805.0,61.64,61.83,61.59,61.59,34805.0
2022-02-18 14:40:00,61.55,61.63,61.46,61.49,35530.0,61.55,61.63,61.46,61.49,35530.0
2022-02-18 14:50:00,61.44,61.74,61.42,61.72,20625.0,61.44,61.74,61.42,61.72,20625.0
2022-02-18 15:00:00,61.65,61.94,61.56,61.67,57080.0,61.65,61.94,61.56,61.67,57080.0
2022-02-18 15:10:00,61.77,61.8,61.21,61.26,62990.0,61.77,61.8,61.21,61.26,62990.0
2022-02-18 15:20:00,61.27,61.3,61.13,61.16,68565.0,61.27,61.3,61.13,61.16,68565.0
2022-02-18 15:30:00,61.11,61.11,60.88,61.01,72475.0,61.11,61.11,60.88,61.01,72475.0
2022-02-18 15:40:00,61.04,61.4,61.01,61.23,135980.0,61.04,61.4,61.01,61.23,135980.0
2022-02-18 15:50:00,61.21,61.26,60.85,60.97,212755.0,61.21,61.26,60.85,60.97,212755.0
2022-02-22 09:30:00,60.41,60.62,59.79,60.02,316580.0,60.41,60.62,59.79,60.02,316580.0
2022-02-22 09:40:00,59.94,61.0,59.94,60.94,156510.0,59.94,61.0,59.94,60.94,156510.0
2022-02-22 09:50:00,60.94,61.34,60.36,60.53,85120.0,60.94,61.34,60.36,60.53,85120.0
2022-02-22 10:00:00,60.54,60.67,60.1,60.42,75725.0,60.54,60.67,60.1,60.42,75725.0
2022-02-22 10:10:00,60.47,60.51,60.13,60.3,138355.0,60.47,60.51,60.13,60.3,138355.0
2022-02-22 10:20:00,60.23,60.66,60.19,60.56,118765.0,60.23,60.66,60.19,60.56,118765.0
2022-02-22 10:30:00,60.58,60.62,59.86,59.86,81355.0,60.58,60.62,59.86,59.86,81355.0
2022-02-22 10:40:00,59.82,59.95,59.51,59.71,97715.0,59.82,59.95,59.51,59.71,97715.0
2022-02-22 10:50:00,59.66,59.66,59.21,59.21,63090.0,59.66,59.66,59.21,59.21,63090.0
2022-02-22 11:00:00,59.21,59.38,59.0,59.1,82685.0,59.21,59.38,59.0,59.1,82685.0
2022-02-22 11:10:00,59.1,59.21,58.93,58.96,61095.0,59.1,59.21,58.93,58.96,61095.0
2022-02-22 11:20:00,58.86,59.08,58.76,58.76,52390.0,58.86,59.08,58.76,58.76,52390.0
2022-02-22 11:30:00,58.83,59.17,58.8,59.17,66630.0,58.83,59.17,58.8,59.17,66630.0
2022-02-22 11:40:00,59.16,59.24,59.09,59.18,36235.0,59.16,59.24,59.09,59.18,36235.0
2022-02-22 11:50:00,59.15,59.28,58.84,59.04,49370.0,59.15,59.28,58.84,59.04,49370.0
2022-02-22 12:00:00,59.06,59.42,59.03,59.31,30940.0,59.06,59.42,59.03,59.31,30940.0
2022-02-22 12:10:00,59.26,59.26,58.98,58.98,30325.0,59.26,59.26,58.98,58.98,30325.0
2022-02-22 12:20:00,59.07,59.36,59.04,59.29,28495.0,59.07,59.36,59.04,59.29,28495.0
2022-02-22 12:30:00,59.31,59.35,59.14,59.16,42505.0,59.31,59.35,59.14,59.16,42505.0
2022-02-22 12:40:00,59.16,59.16,58.9,58.96,53100.0,59.16,59.16,58.9,58.96,53100.0
2022-02-22 12:50:00,58.98,59.18,58.95,59.09,29930.0,58.98,59.18,58.95,59.09,29930.0
2022-02-22 13:00:00,59.11,59.14,58.96,59.1,23365.0,59.11,59.14,58.96,59.1,23365.0
2022-02-22 13:10:00,59.1,59.23,58.86,58.88,36455.0,59.1,59.23,58.86,58.88,36455.0
2022-02-22 13:20:00,58.92,58.99,58.88,58.99,28850.0,58.92,58.99,58.88,58.99,28850.0
2022-02-22 13:30:00,58.97,59.14,58.91,59.03,48055.0,58.97,59.14,58.91,59.03,48055.0
2022-02-22 13:40:00,59.06,59.09,58.79,58.79,46635.0,59.06,59.09,58.79,58.79,46635.0
2022-02-22 13:50:00,58.77,58.86,58.67,58.84,45665.0,58.77,58.86,58.67,58.84,45665.0
2022-02-22 14:00:00,58.88,58.88,58.6,58.63,102640.0,58.88,58.88,58.6,58.63,102640.0
2022-02-22 14:10:00,58.65,58.95,58.59,58.93,59705.0,58.65,58.95,58.59,58.93,59705.0
2022-02-22 14:20:00,58.95,59.24,58.75,59.11,132630.0,58.95,59.24,58.75,59.11,132630.0
2022-02-22 14:30:00,58.98,59.35,58.91,59.18,51875.0,58.98,59.35,58.91,59.18,51875.0
2022-02-22 14:40:00,59.16,59.46,58.94,59.46,64215.0,59.16,59.46,58.94,59.46,64215.0
2022-02-22 14:50:00,59.57,60.05,59.45,59.9,67210.0,59.57,60.05,59.45,59.9,67210.0
2022-02-22 15:00:00,59.98,60.4,59.98,60.33,49075.0,59.98,60.4,59.98,60.33,49075.0
2022-02-22 15:10:00,60.33,60.63,60.33,60.41,73210.0,60.33,60.63,60.33,60.41,73210.0
2022-02-22 15:20:00,60.35,60.46,60.11,60.28,75290.0,60.35,60.46,60.11,60.28,75290.0
2022-02-22 15:30:00,60.23,60.23,60.0,60.1,82390.0,60.23,60.23,60.0,60.1,82390.0
2022-02-22 15:40:00,60.13,60.18,59.74,59.81,290220.0,60.13,60.18,59.74,59.81,290220.0
2022-02-22 15:50:00,59.76,59.76,59.23,59.48,323260.0,59.76,59.76,59.23,59.48,323260.0
2022-02-23 09:30:00,60.09,60.62,60.09,60.57,192140.0,60.09,60.62,60.09,60.57,192140.0
2022-02-23 09:40:00,60.74,60.74,60.24,60.41,113555.0,60.74,60.74,60.24,60.41,113555.0
2022-02-23 09:50:00,60.32,60.45,60.03,60.2,82285.0,60.32,60.45,60.03,60.2,82285.0
2022-02-23 10:00:00,60.19,60.23,59.78,59.84,188405.0,60.19,60.23,59.78,59.84,188405.0
2022-02-23 10:10:00,59.84,60.47,59.84,60.21,70550.0,59.84,60.47,59.84,60.21,70550.0
2022-02-23 10:20:00,60.25,60.39,59.78,59.86,50545.0,60.25,60.39,59.78,59.86,50545.0
2022-02-23 10:30:00,59.78,59.8,59.53,59.62,124105.0,59.78,59.8,59.53,59.62,124105.0
2022-02-23 10:40:00,59.6,59.6,59.29,59.33,55155.0,59.6,59.6,59.29,59.33,55155.0
2022-02-23 10:50:00,59.32,59.47,59.2,59.36,69800.0,59.32,59.47,59.2,59.36,69800.0
2022-02-23 11:00:00,59.4,59.47,59.14,59.25,63175.0,59.4,59.47,59.14,59.25,63175.0
2022-02-23 11:10:00,59.22,59.24,58.98,59.09,46630.0,59.22,59.24,58.98,59.09,46630.0
2022-02-23 11:20:00,59.04,59.16,58.99,59.0,43500.0,59.04,59.16,58.99,59.0,43500.0
2022-02-23 11:30:00,59.02,59.39,58.93,59.28,72095.0,59.02,59.39,58.93,59.28,72095.0
2022-02-23 11:40:00,59.27,59.33,59.14,59.28,56790.0,59.27,59.33,59.14,59.28,56790.0
2022-02-23 11:50:00,59.28,59.53,59.15,59.49,41510.0,59.28,59.53,59.15,59.49,41510.0
2022-02-23 12:00:00,59.49,59.57,59.41,59.57,32280.0,59.49,59.57,59.41,59.57,32280.0
2022-02-23 12:10:00,59.6,59.65,59.4,59.62,36895.0,59.6,59.65,59.4,59.62,36895.0
2022-02-23 12:20:00,59.6,59.77,59.6,59.66,31400.0,59.6,59.77,59.6,59.66,31400.0
2022-02-23 12:30:00,59.66,59.7,59.51,59.57,50350.0,59.66,59.7,59.51,59.57,50350.0
2022-02-23 12:40:00,59.54,59.62,59.45,59.54,27235.0,59.54,59.62,59.45,59.54,27235.0
2022-02-23 12:50:00,59.52,59.52,59.15,59.15,29305.0,59.52,59.52,59.15,59.15,29305.0
2022-02-23 13:00:00,59.18,59.22,59.0,59.12,28540.0,59.18,59.22,59.0,59.12,28540.0
2022-02-23 13:10:00,59.15,59.15,58.68,58.74,80210.0,59.15,59.15,58.68,58.74,80210.0
2022-02-23 13:20:00,58.71,58.8,58.52,58.52,59720.0,58.71,58.8,58.52,58.52,59720.0
2022-02-23 13:30:00,58.57,58.7,58.49,58.7,39855.0,58.57,58.7,58.49,58.7,39855.0
2022-02-23 13:40:00,58.63,58.73,58.58,58.72,50630.0,58.63,58.73,58.58,58.72,50630.0
2022-02-23 13:50:00,58.73,58.73,58.43,58.5,75520.0,58.73,58.73,58.43,58.5,75520.0
2022-02-23 14:00:00,58.49,58.65,58.33,58.35,95020.0,58.49,58.65,58.33,58.35,95020.0
2022-02-23 14:10:00,58.4,58.47,58.16,58.34,66295.0,58.4,58.47,58.16,58.34,66295.0
2022-02-23 14:20:00,58.31,58.32,57.93,57.93,67310.0,58.31,58.32,57.93,57.93,67310.0
2022-02-23 14:30:00,58.0,58.02,57.81,57.81,74375.0,58.0,58.02,57.81,57.81,74375.0
2022-02-23 14:40:00,57.75,57.75,57.5,57.62,137680.0,57.75,57.75,57.5,57.62,137680.0
2022-02-23 14:50:00,57.57,57.79,57.48,57.7,42745.0,57.57,57.79,57.48,57.7,42745.0
2022-02-23 15:00:00,57.78,57.83,57.4,57.42,68040.0,57.78,57.83,57.4,57.42,68040.0
2022-02-23 15:10:00,57.48,57.5,57.24,57.3,137400.0,57.48,57.5,57.24,57.3,137400.0
2022-02-23 15:20:00,57.32,57.62,57.27,57.52,62185.0,57.32,57.62,57.27,57.52,62185.0
2022-02-23 15:30:00,57.49,57.61,57.26,57.28,96440.0,57.49,57.61,57.26,57.28,96440.0
2022-02-23 15:40:00,57.3,57.34,56.85,56.88,212120.0,57.3,57.34,56.85,56.88,212120.0
2022-02-23 15:50:00,56.84,57.07,56.68,56.9,524730.0,56.84,57.07,56.68,56.9,524730.0
2022-02-24 09:30:00,55.58,56.8,55.19,56.65,761410.0,55.58,56.8,55.19,56.65,761410.0
2022-02-24 09:40:00,56.71,57.68,56.15,57.62,447915.0,56.71,57.68,56.15,57.62,447915.0
2022-02-24 09:50:00,57.69,58.39,57.49,58.28,303675.0,57.69,58.39,57.49,58.28,303675.0
2022-02-24 10:00:00,58.37,58.66,57.83,58.66,184510.0,58.37,58.66,57.83,58.66,184510.0
2022-02-24 10:10:00,58.73,59.75,58.64,59.62,318825.0,58.73,59.75,58.64,59.62,318825.0
2022-02-24 10:20:00,59.62,59.9,59.27,59.38,129495.0,59.62,59.9,59.27,59.38,129495.0
2022-02-24 10:30:00,59.33,59.68,59.1,59.41,134790.0,59.33,59.68,59.1,59.41,134790.0
2022-02-24 10:40:00,59.46,60.58,59.27,60.48,203110.0,59.46,60.58,59.27,60.48,203110.0
2022-02-24 10:50:00,60.44,61.0,60.12,60.73,225335.0,60.44,61.0,60.12,60.73,225335.0
2022-02-24 11:00:00,60.73,61.43,60.62,61.17,234175.0,60.73,61.43,60.62,61.17,234175.0
2022-02-24 11:10:00,61.23,61.71,61.03,61.71,121255.0,61.23,61.71,61.03,61.71,121255.0
2022-02-24 11:20:00,61.76,61.85,61.34,61.37,184940.0,61.76,61.85,61.34,61.37,184940.0
2022-02-24 11:30:00,61.4,61.54,61.01,61.28,74880.0,61.4,61.54,61.01,61.28,74880.0
2022-02-24 11:40:00,61.27,61.31,60.59,61.06,85370.0,61.27,61.31,60.59,61.06,85370.0
2022-02-24 11:50:00,61.13,61.36,61.12,61.23,55405.0,61.13,61.36,61.12,61.23,55405.0
2022-02-24 12:00:00,61.22,61.25,61.02,61.06,49970.0,61.22,61.25,61.02,61.06,49970.0
2022-02-24 12:10:00,61.04,61.05,60.38,60.55,49550.0,61.04,61.05,60.38,60.55,49550.0
2022-02-24 12:20:00,60.62,60.64,60.1,60.39,114660.0,60.62,60.64,60.1,60.39,114660.0
2022-02-24 12:30:00,60.48,60.9,60.26,60.89,31630.0,60.48,60.9,60.26,60.89,31630.0
2022-02-24 12:40:00,60.91,61.07,60.57,60.57,40140.0,60.91,61.07,60.57,60.57,40140.0
2022-02-24 12:50:00,60.55,61.17,60.47,60.91,55410.0,60.55,61.17,60.47,60.91,55410.0
2022-02-24 13:00:00,60.91,61.31,60.7,61.11,87350.0,60.91,61.31,60.7,61.11,87350.0
2022-02-24 13:10:00,61.09,61.51,60.99,61.48,70805.0,61.09,61.51,60.99,61.48,70805.0
2022-02-24 13:20:00,61.39,61.43,61.12,61.18,56740.0,61.39,61.43,61.12,61.18,56740.0
2022-02-24 13:30:00,61.25,62.13,61.25,62.06,144210.0,61.25,62.13,61.25,62.06,144210.0
2022-02-24 13:40:00,62.14,62.6,61.65,62.51,112105.0,62.14,62.6,61.65,62.51,112105.0
2022-02-24 13:50:00,62.47,62.85,61.98,61.98,321670.0,62.47,62.85,61.98,61.98,321670.0
2022-02-24 14:00:00,62.03,62.36,61.89,61.91,121430.0,62.03,62.36,61.89,61.91,121430.0
2022-02-24 14:10:00,62.08,62.45,62.08,62.43,39635.0,62.08,62.45,62.08,62.43,39635.0
2022-02-24 14:20:00,62.49,62.52,62.22,62.37,54440.0,62.49,62.52,62.22,62.37,54440.0
2022-02-24 14:30:00,62.39,62.92,62.39,62.77,161435.0,62.39,62.92,62.39,62.77,161435.0
2022-02-24 14:40:00,62.79,62.8,62.38,62.62,294405.0,62.79,62.8,62.38,62.62,294405.0
2022-02-24 14:50:00,62.59,62.96,62.58,62.76,82305.0,62.59,62.96,62.58,62.76,82305.0
2022-02-24 15:00:00,62.8,62.84,62.6,62.69,129945.0,62.8,62.84,62.6,62.69,129945.0
2022-02-24 15:10:00,62.66,62.78,62.58,62.77,103390.0,62.66,62.78,62.58,62.77,103390.0
2022-02-24 15:20:00,62.76,62.91,62.65,62.71,137695.0,62.76,62.91,62.65,62.71,137695.0
2022-02-24 15:30:00,62.73,63.46,62.72,63.38,181180.0,62.73,63.46,62.72,63.38,181180.0
2022-02-24 15:40:00,63.41,63.44,63.16,63.21,215760.0,63.41,63.44,63.16,63.21,215760.0
2022-02-24 15:50:00,63.26,63.69,63.18,63.25,822415.0,63.26,63.69,63.18,63.25,822415.0
2022-02-25 09:30:00,63.38,63.6,62.21,62.37,228285.0,63.38,63.6,62.21,62.37,228285.0
2022-02-25 09:40:00,62.36,63.0,62.1,62.98,71225.0,62.36,63.0,62.1,62.98,71225.0
2022-02-25 09:50:00,63.03,63.27,62.06,62.1,133070.0,63.03,63.27,62.06,62.1,133070.0
2022-02-25 10:00:00,62.19,62.92,62.0,62.88,86930.0,62.19,62.92,62.0,62.88,86930.0
2022-02-25 10:10:00,62.91,63.03,62.55,63.03,59460.0,62.91,63.03,62.55,63.03,59460.0
2022-02-25 10:20:00,63.07,63.51,62.87,63.42,52110.0,63.07,63.51,62.87,63.42,52110.0
2022-02-25 10:30:00,63.41,63.6,63.05,63.21,62615.0,63.41,63.6,63.05,63.21,62615.0
2022-02-25 10:40:00,63.27,64.21,63.23,64.19,84835.0,63.27,64.21,63.23,64.19,84835.0
2022-02-25 10:50:00,64.12,64.15,63.55,63.55,78945.0,64.12,64.15,63.55,63.55,78945.0
2022-02-25 11:00:00,63.62,63.62,63.24,63.52,60190.0,63.62,63.62,63.24,63.52,60190.0
2022-02-25 11:10:00,63.52,64.1,63.52,64.06,73160.0,63.52,64.1,63.52,64.06,73160.0
2022-02-25 11:20:00,64.13,64.17,63.67,63.78,88245.0,64.13,64.17,63.67,63.78,88245.0
2022-02-25 11:30:00,63.79,64.06,63.66,63.81,39730.0,63.79,64.06,63.66,63.81,39730.0
2022-02-25 11:40:00,63.8,64.05,63.78,64.05,49200.0,63.8,64.05,63.78,64.05,49200.0
2022-02-25 11:50:00,64.03,64.34,63.95,64.25,35035.0,64.03,64.34,63.95,64.25,35035.0
2022-02-25 12:00:00,64.3,64.34,64.08,64.14,24275.0,64.3,64.34,64.08,64.14,24275.0
2022-02-25 12:10:00,64.1,64.12,63.76,64.1,52240.0,64.1,64.12,63.76,64.1,52240.0
2022-02-25 12:20:00,64.1,64.35,64.01,64.3,23530.0,64.1,64.35,64.01,64.3,23530.0
2022-02-25 12:30:00,64.36,64.45,64.29,64.3,12750.0,64.36,64.45,64.29,64.3,12750.0
2022-02-25 12:40:00,64.33,64.41,64.18,64.18,40785.0,64.33,64.41,64.18,64.18,40785.0
2022-02-25 12:50:00,64.02,64.11,63.63,63.79,51830.0,64.02,64.11,63.63,63.79,51830.0
2022-02-25 13:00:00,63.81,64.0,63.79,63.79,36605.0,63.81,64.0,63.79,63.79,36605.0
2022-02-25 13:10:00,63.79,64.1,63.63,64.08,35635.0,63.79,64.1,63.63,64.08,35635.0
2022-02-25 13:20:00,63.97,64.2,63.97,64.18,31620.0,63.97,64.2,63.97,64.18,31620.0
2022-02-25 13:30:00,64.21,64.37,64.06,64.16,49545.0,64.21,64.37,64.06,64.16,49545.0
2022-02-25 13:40:00,64.14,64.3,63.95,64.05,26175.0,64.14,64.3,63.95,64.05,26175.0
2022-02-25 13:50:00,64.0,64.19,63.77,64.14,62935.0,64.0,64.19,63.77,64.14,62935.0
2022-02-25 14:00:00,64.17,64.44,63.99,63.99,60520.0,64.17,64.44,63.99,63.99,60520.0
2022-02-25 14:10:00,64.07,64.28,63.89,64.19,66980.0,64.07,64.28,63.89,64.19,66980.0
2022-02-25 14:20:00,64.12,64.4,64.12,64.24,63940.0,64.12,64.4,64.12,64.24,63940.0
2022-02-25 14:30:00,64.31,64.45,64.03,64.27,49975.0,64.31,64.45,64.03,64.27,49975.0
2022-02-25 14:40:00,64.31,64.4,64.2,64.27,35425.0,64.31,64.4,64.2,64.27,35425.0
2022-02-25 14:50:00,64.22,64.48,64.03,64.42,88720.0,64.22,64.48,64.03,64.42,88720.0
2022-02-25 15:00:00,64.42,64.43,64.27,64.39,66075.0,64.42,64.43,64.27,64.39,66075.0
2022-02-25 15:10:00,64.39,64.69,64.38,64.6,58660.0,64.39,64.69,64.38,64.6,58660.0
2022-02-25 15:20:00,64.67,64.88,64.6,64.77,74485.0,64.67,64.88,64.6,64.77,74485.0
2022-02-25 15:30:00,64.81,64.97,64.74,64.87,64685.0,64.81,64.97,64.74,64.87,64685.0
2022-02-25 15:40:00,64.89,65.04,64.69,64.95,126735.0,64.89,65.04,64.69,64.95,126735.0
2022-02-25 15:50:00,65.01,65.11,64.84,64.99,348745.0,65.01,65.11,64.84,64.99,348745.0
2022-02-28 09:30:00,64.51,66.6,64.3,65.91,573905.0,64.51,66.6,64.3,65.91,573905.0
2022-02-28 09:40:00,65.88,66.57,65.64,66.57,191630.0,65.88,66.57,65.64,66.57,191630.0
2022-02-28 09:50:00,66.48,67.25,66.1,67.08,238095.0,66.48,67.25,66.1,67.08,238095.0
2022-02-28 10:00:00,67.11,67.3,66.47,66.72,211260.0,67.11,67.3,66.47,66.72,211260.0
2022-02-28 10:10:00,66.69,66.91,66.46,66.89,132515.0,66.69,66.91,66.46,66.89,132515.0
2022-02-28 10:20:00,66.94,67.79,66.94,67.57,194390.0,66.94,67.79,66.94,67.57,194390.0
2022-02-28 10:30:00,67.58,67.92,67.46,67.86,160205.0,67.58,67.92,67.46,67.86,160205.0
2022-02-28 10:40:00,67.89,68.36,67.78,67.94,194935.0,67.89,68.36,67.78,67.94,194935.0
2022-02-28 10:50:00,67.89,68.37,67.82,68.14,136645.0,67.89,68.37,67.82,68.14,136645.0
2022-02-28 11:00:00,68.2,68.4,67.97,68.06,114065.0,68.2,68.4,67.97,68.06,114065.0
2022-02-28 11:10:00,68.06,68.52,67.94,68.34,119520.0,68.06,68.52,67.94,68.34,119520.0
2022-02-28 11:20:00,68.4,68.53,68.24,68.43,124370.0,68.4,68.53,68.24,68.43,124370.0
2022-02-28 11:30:00,68.46,68.63,68.36,68.39,79495.0,68.46,68.63,68.36,68.39,79495.0
2022-02-28 11:40:00,68.38,68.51,68.12,68.51,102535.0,68.38,68.51,68.12,68.51,102535.0
2022-02-28 11:50:00,68.53,68.54,68.28,68.45,52345.0,68.53,68.54,68.28,68.45,52345.0
2022-02-28 12:00:00,68.46,68.63,68.1,68.21,110750.0,68.46,68.63,68.1,68.21,110750.0
2022-02-28 12:10:00,68.12,68.26,67.9,68.21,93155.0,68.12,68.26,67.9,68.21,93155.0
2022-02-28 12:20:00,68.2,68.35,67.97,68.28,71645.0,68.2,68.35,67.97,68.28,71645.0
2022-02-28 12:30:00,68.27,68.29,67.82,67.88,73870.0,68.27,68.29,67.82,67.88,73870.0
2022-02-28 12:40:00,67.89,67.98,67.68,67.86,76185.0,67.89,67.98,67.68,67.86,76185.0
2022-02-28 12:50:00,67.94,68.02,67.69,67.95,77445.0,67.94,68.02,67.69,67.95,77445.0
2022-02-28 13:00:00,67.96,68.39,67.95,68.35,111880.0,67.96,68.39,67.95,68.35,111880.0
2022-02-28 13:10:00,68.35,68.48,67.87,67.98,106160.0,68.35,68.48,67.87,67.98,106160.0
2022-02-28 13:20:00,67.94,68.24,67.9,68.2,72325.0,67.94,68.24,67.9,68.2,72325.0
2022-02-28 13:30:00,68.15,68.44,68.13,68.32,131650.0,68.15,68.44,68.13,68.32,131650.0
2022-02-28 13:40:00,68.34,68.42,68.0,68.18,50460.0,68.34,68.42,68.0,68.18,50460.0
2022-02-28 13:50:00,68.18,68.4,68.16,68.25,63005.0,68.18,68.4,68.16,68.25,63005.0
2022-02-28 14:00:00,68.2,68.24,67.33,67.39,115575.0,68.2,68.24,67.33,67.39,115575.0
2022-02-28 14:10:00,67.4,67.6,67.3,67.43,149685.0,67.4,67.6,67.3,67.43,149685.0
2022-02-28 14:20:00,67.45,67.45,66.95,67.13,148060.0,67.45,67.45,66.95,67.13,148060.0
2022-02-28 14:30:00,67.16,67.53,67.12,67.34,74205.0,67.16,67.53,67.12,67.34,74205.0
2022-02-28 14:40:00,67.34,67.77,67.32,67.65,85980.0,67.34,67.77,67.32,67.65,85980.0
2022-02-28 14:50:00,67.65,67.95,67.46,67.86,74500.0,67.65,67.95,67.46,67.86,74500.0
2022-02-28 15:00:00,67.81,67.85,67.4,67.75,76515.0,67.81,67.85,67.4,67.75,76515.0
2022-02-28 15:10:00,67.77,67.95,67.57,67.83,134555.0,67.77,67.95,67.57,67.83,134555.0
2022-02-28 15:20:00,67.83,68.35,67.81,68.17,222145.0,67.83,68.35,67.81,68.17,222145.0
2022-02-28 15:30:00,68.14,68.27,67.73,67.86,180025.0,68.14,68.27,67.73,67.86,180025.0
2022-02-28 15:40:00,67.9,68.59,67.88,68.5,264990.0,67.9,68.59,67.88,68.5,264990.0
2022-02-28 15:50:00,68.47,69.09,68.47,68.96,1346285.0,68.47,69.09,68.47,68.96,1346285.0
2022-03-01 09:30:00,69.2,69.55,68.72,69.46,240535.0,69.2,69.55,68.72,69.46,240535.0
2022-03-01 09:40:00,69.4,69.73,69.16,69.73,68730.0,69.4,69.73,69.16,69.73,68730.0
2022-03-01 09:50:00,69.72,70.0,69.36,69.8,69365.0,69.72,70.0,69.36,69.8,69365.0
2022-03-01 10:00:00,69.82,70.3,69.51,70.25,188605.0,69.82,70.3,69.51,70.25,188605.0
2022-03-01 10:10:00,70.2,70.21,69.8,69.96,247360.0,70.2,70.21,69.8,69.96,247360.0
2022-03-01 10:20:00,70.0,70.22,69.84,69.96,209625.0,70.0,70.22,69.84,69.96,209625.0
2022-03-01 10:30:00,70.02,70.03,69.47,69.85,110780.0,70.02,70.03,69.47,69.85,110780.0
2022-03-01 10:40:00,69.87,69.87,68.75,68.83,122295.0,69.87,69.87,68.75,68.83,122295.0
2022-03-01 10:50:00,68.86,68.89,68.44,68.8,89260.0,68.86,68.89,68.44,68.8,89260.0
2022-03-01 11:00:00,68.78,69.16,68.65,69.12,49845.0,68.78,69.16,68.65,69.12,49845.0
2022-03-01 11:10:00,69.03,69.4,68.99,69.18,33690.0,69.03,69.4,68.99,69.18,33690.0
2022-03-01 11:20:00,69.23,69.32,68.98,69.09,33815.0,69.23,69.32,68.98,69.09,33815.0
2022-03-01 11:30:00,69.0,69.0,68.29,68.43,74680.0,69.0,69.0,68.29,68.43,74680.0
2022-03-01 11:40:00,68.43,68.58,68.32,68.56,29765.0,68.43,68.58,68.32,68.56,29765.0
2022-03-01 11:50:00,68.57,68.71,68.4,68.55,99435.0,68.57,68.71,68.4,68.55,99435.0
2022-03-01 12:00:00,68.5,68.69,68.42,68.44,70350.0,68.5,68.69,68.42,68.44,70350.0
2022-03-01 12:10:00,68.48,69.0,68.47,69.0,41240.0,68.48,69.0,68.47,69.0,41240.0
2022-03-01 12:20:00,68.99,69.03,68.79,68.95,29840.0,68.99,69.03,68.79,68.95,29840.0
2022-03-01 12:30:00,68.86,68.95,68.7,68.82,35950.0,68.86,68.95,68.7,68.82,35950.0
2022-03-01 12:40:00,68.85,69.45,68.77,69.43,42965.0,68.85,69.45,68.77,69.43,42965.0
2022-03-01 12:50:00,69.47,69.56,69.36,69.52,47625.0,69.47,69.56,69.36,69.52,47625.0
2022-03-01 13:00:00,69.5,69.68,69.32,69.42,30890.0,69.5,69.68,69.32,69.42,30890.0
2022-03-01 13:10:00,69.41,69.41,69.13,69.19,23900.0,69.41,69.41,69.13,69.19,23900.0
2022-03-01 13:20:00,69.22,69.4,68.87,68.87,37235.0,69.22,69.4,68.87,68.87,37235.0
2022-03-01 13:30:00,68.83,69.17,68.8,69.02,73435.0,68.83,69.17,68.8,69.02,73435.0
2022-03-01 13:40:00,69.11,69.21,68.79,68.89,38275.0,69.11,69.21,68.79,68.89,38275.0
2022-03-01 13:50:00,68.87,69.14,68.87,68.99,37745.0,68.87,69.14,68.87,68.99,37745.0
2022-03-01 14:00:00,69.04,69.05,68.87,68.99,39025.0,69.04,69.05,68.87,68.99,39025.0
2022-03-01 14:10:00,69.0,69.0,68.66,68.86,65925.0,69.0,69.0,68.66,68.86,65925.0
2022-03-01 14:20:00,68.79,69.11,68.76,68.92,49185.0,68.79,69.11,68.76,68.92,49185.0
2022-03-01 14:30:00,68.93,68.93,68.73,68.83,60285.0,68.93,68.93,68.73,68.83,60285.0
2022-03-01 14:40:00,68.85,69.02,68.42,68.52,76185.0,68.85,69.02,68.42,68.52,76185.0
2022-03-01 14:50:00,68.49,68.53,68.05,68.05,92885.0,68.49,68.53,68.05,68.05,92885.0
2022-03-01 15:00:00,68.08,68.79,68.02,68.77,98235.0,68.08,68.79,68.02,68.77,98235.0
2022-03-01 15:10:00,68.8,68.8,68.16,68.23,61745.0,68.8,68.8,68.16,68.23,61745.0
2022-03-01 15:20:00,68.25,68.3,67.69,67.73,108140.0,68.25,68.3,67.69,67.73,108140.0
2022-03-01 15:30:00,67.53,67.7,67.36,67.66,141065.0,67.53,67.7,67.36,67.66,141065.0
2022-03-01 15:40:00,67.61,67.7,67.04,67.04,144335.0,67.61,67.7,67.04,67.04,144335.0
2022-03-01 15:50:00,67.0,67.6,66.84,67.6,707050.0,67.0,67.6,66.84,67.6,707050.0
2022-03-02 09:30:00,67.77,68.26,66.47,66.94,234325.0,67.77,68.26,66.47,66.94,234325.0
2022-03-02 09:40:00,66.83,68.02,66.63,67.86,185830.0,66.83,68.02,66.63,67.86,185830.0
2022-03-02 09:50:00,67.78,68.22,67.67,67.76,162280.0,67.78,68.22,67.67,67.76,162280.0
2022-03-02 10:00:00,67.74,67.8,66.96,66.99,98910.0,67.74,67.8,66.96,66.99,98910.0
2022-03-02 10:10:00,66.85,67.09,66.65,66.84,77455.0,66.85,67.09,66.65,66.84,77455.0
2022-03-02 10:20:00,66.87,67.59,66.7,67.46,59275.0,66.87,67.59,66.7,67.46,59275.0
2022-03-02 10:30:00,67.73,67.73,66.93,67.36,83300.0,67.73,67.73,66.93,67.36,83300.0
2022-03-02 10:40:00,67.46,67.5,66.99,67.42,53685.0,67.46,67.5,66.99,67.42,53685.0
2022-03-02 10:50:00,67.43,67.57,67.03,67.14,53310.0,67.43,67.57,67.03,67.14,53310.0
2022-03-02 11:00:00,67.08,68.02,66.87,67.9,90605.0,67.08,68.02,66.87,67.9,90605.0
2022-03-02 11:10:00,67.9,68.13,67.81,67.99,47275.0,67.9,68.13,67.81,67.99,47275.0
2022-03-02 11:20:00,68.02,68.09,67.7,68.07,25685.0,68.02,68.09,67.7,68.07,25685.0
2022-03-02 11:30:00,68.05,68.26,67.95,68.21,40890.0,68.05,68.26,67.95,68.21,40890.0
2022-03-02 11:40:00,68.15,68.18,67.91,68.0,33250.0,68.15,68.18,67.91,68.0,33250.0
2022-03-02 11:50:00,67.92,68.06,67.72,68.0,30830.0,67.92,68.06,67.72,68.0,30830.0
2022-03-02 12:00:00,68.1,68.3,68.0,68.3,25225.0,68.1,68.3,68.0,68.3,25225.0
2022-03-02 12:10:00,68.35,68.61,68.35,68.52,26350.0,68.35,68.61,68.35,68.52,26350.0
2022-03-02 12:20:00,68.53,68.53,68.33,68.35,28575.0,68.53,68.53,68.33,68.35,28575.0
2022-03-02 12:30:00,68.43,68.53,68.35,68.47,35155.0,68.43,68.53,68.35,68.47,35155.0
2022-03-02 12:40:00,68.43,68.44,68.32,68.35,16000.0,68.43,68.44,68.32,68.35,16000.0
2022-03-02 12:50:00,68.34,68.43,68.21,68.27,27300.0,68.34,68.43,68.21,68.27,27300.0
2022-03-02 13:00:00,68.29,68.71,68.27,68.64,33105.0,68.29,68.71,68.27,68.64,33105.0
2022-03-02 13:10:00,68.68,69.2,68.68,68.83,316465.0,68.68,69.2,68.68,68.83,316465.0
2022-03-02 13:20:00,68.89,68.92,68.68,68.76,37660.0,68.89,68.92,68.68,68.76,37660.0
2022-03-02 13:30:00,68.84,68.95,68.78,68.81,42290.0,68.84,68.95,68.78,68.81,42290.0
2022-03-02 13:40:00,68.77,68.82,68.49,68.5,25250.0,68.77,68.82,68.49,68.5,25250.0
2022-03-02 13:50:00,68.56,68.8,68.56,68.65,59500.0,68.56,68.8,68.56,68.65,59500.0
2022-03-02 14:00:00,68.65,68.99,68.65,68.87,31525.0,68.65,68.99,68.65,68.87,31525.0
2022-03-02 14:10:00,68.88,68.92,68.68,68.92,39140.0,68.88,68.92,68.68,68.92,39140.0
2022-03-02 14:20:00,69.0,69.02,68.67,68.75,27875.0,69.0,69.02,68.67,68.75,27875.0
2022-03-02 14:30:00,68.8,68.86,68.68,68.78,27425.0,68.8,68.86,68.68,68.78,27425.0
2022-03-02 14:40:00,68.84,69.03,68.84,68.97,27560.0,68.84,69.03,68.84,68.97,27560.0
2022-03-02 14:50:00,69.01,69.09,68.82,68.9,29205.0,69.01,69.09,68.82,68.9,29205.0
2022-03-02 15:00:00,68.92,69.19,68.92,69.13,34475.0,68.92,69.19,68.92,69.13,34475.0
2022-03-02 15:10:00,69.04,69.11,68.93,69.01,53425.0,69.04,69.11,68.93,69.01,53425.0
2022-03-02 15:20:00,68.95,69.2,68.91,69.11,55590.0,68.95,69.2,68.91,69.11,55590.0
2022-03-02 15:30:00,69.09,69.25,69.04,69.19,76405.0,69.09,69.25,69.04,69.19,76405.0
2022-03-02 15:40:00,69.05,69.3,69.05,69.25,92200.0,69.05,69.3,69.05,69.25,92200.0
2022-03-02 15:50:00,69.36,69.37,68.92,68.92,278345.0,69.36,69.37,68.92,68.92,278345.0
2022-03-03 09:30:00,69.17,69.66,68.75,69.24,128145.0,69.17,69.66,68.75,69.24,128145.0
2022-03-03 09:40:00,69.34,69.34,68.2,68.48,42280.0,69.34,69.34,68.2,68.48,42280.0
2022-03-03 09:50:00,68.35,68.73,68.35,68.7,51635.0,68.35,68.73,68.35,68.7,51635.0
2022-03-03 10:00:00,68.7,69.15,68.64,68.83,81170.0,68.7,69.15,68.64,68.83,81170.0
2022-03-03 10:10:00,68.77,68.77,67.88,67.96,60100.0,68.77,68.77,67.88,67.96,60100.0
2022-03-03 10:20:00,67.9,67.96,67.3,67.5,85610.0,67.9,67.96,67.3,67.5,85610.0
2022-03-03 10:30:00,67.37,67.75,67.33,67.33,68420.0,67.37,67.75,67.33,67.33,68420.0
2022-03-03 10:40:00,67.35,67.44,67.07,67.11,57495.0,67.35,67.44,67.07,67.11,57495.0
2022-03-03 10:50:00,67.07,67.29,66.92,66.92,142150.0,67.07,67.29,66.92,66.92,142150.0
2022-03-03 11:00:00,66.91,67.08,66.88,67.01,38215.0,66.91,67.08,66.88,67.01,38215.0
2022-03-03 11:10:00,66.99,67.07,66.76,67.07,23995.0,66.99,67.07,66.76,67.07,23995.0
2022-03-03 11:20:00,67.08,67.52,67.06,67.46,53975.0,67.08,67.52,67.06,67.46,53975.0
2022-03-03 11:30:00,67.43,67.65,67.18,67.22,66925.0,67.43,67.65,67.18,67.22,66925.0
2022-03-03 11:40:00,67.2,67.64,67.09,67.47,39640.0,67.2,67.64,67.09,67.47,39640.0
2022-03-03 11:50:00,67.48,67.64,67.12,67.54,33690.0,67.48,67.64,67.12,67.54,33690.0
2022-03-03 12:00:00,67.51,67.54,67.2,67.22,25995.0,67.51,67.54,67.2,67.22,25995.0
2022-03-03 12:10:00,67.39,67.57,67.37,67.52,27075.0,67.39,67.57,67.37,67.52,27075.0
2022-03-03 12:20:00,67.5,67.5,66.84,66.92,55025.0,67.5,67.5,66.84,66.92,55025.0
2022-03-03 12:30:00,66.95,68.02,66.85,67.64,58135.0,66.95,68.02,66.85,67.64,58135.0
2022-03-03 12:40:00,67.67,67.67,67.25,67.48,18180.0,67.67,67.67,67.25,67.48,18180.0
2022-03-03 12:50:00,67.35,67.51,67.31,67.47,13005.0,67.35,67.51,67.31,67.47,13005.0
2022-03-03 13:00:00,67.39,67.57,67.39,67.47,46950.0,67.39,67.57,67.39,67.47,46950.0
2022-03-03 13:10:00,67.44,67.77,67.4,67.7,9235.0,67.44,67.77,67.4,67.7,9235.0
2022-03-03 13:20:00,67.69,67.81,67.6,67.65,16375.0,67.69,67.81,67.6,67.65,16375.0
2022-03-03 13:30:00,67.55,67.55,67.32,67.32,17250.0,67.55,67.55,67.32,67.32,17250.0
2022-03-03 13:40:00,67.3,67.42,67.16,67.42,47480.0,67.3,67.42,67.16,67.42,47480.0
2022-03-03 13:50:00,67.49,67.58,67.22,67.22,22795.0,67.49,67.58,67.22,67.22,22795.0
2022-03-03 14:00:00,67.27,67.42,67.26,67.38,17515.0,67.27,67.42,67.26,67.38,17515.0
2022-03-03 14:10:00,67.25,67.68,67.23,67.54,22725.0,67.25,67.68,67.23,67.54,22725.0
2022-03-03 14:20:00,67.56,67.62,67.4,67.61,16145.0,67.56,67.62,67.4,67.61,16145.0
2022-03-03 14:30:00,67.6,67.67,67.4,67.4,47755.0,67.6,67.67,67.4,67.4,47755.0
2022-03-03 14:40:00,67.47,67.47,67.07,67.07,29595.0,67.47,67.47,67.07,67.07,29595.0
2022-03-03 14:50:00,66.99,67.1,66.96,67.1,36355.0,66.99,67.1,66.96,67.1,36355.0
2022-03-03 15:00:00,67.08,67.13,66.74,66.81,38990.0,67.08,67.13,66.74,66.81,38990.0
2022-03-03 15:10:00,66.8,67.01,66.76,66.88,61760.0,66.8,67.01,66.76,66.88,61760.0
2022-03-03 15:20:00,66.92,66.92,66.75,66.83,53190.0,66.92,66.92,66.75,66.83,53190.0
2022-03-03 15:30:00,66.86,66.86,66.54,66.65,84300.0,66.86,66.86,66.54,66.65,84300.0
2022-03-03 15:40:00,66.58,66.64,66.32,66.43,78695.0,66.58,66.64,66.32,66.43,78695.0
2022-03-03 15:50:00,66.37,67.33,66.31,67.28,616460.0,66.37,67.33,66.31,67.28,616460.0
2022-03-04 09:30:00,67.26,67.76,66.73,67.12,297400.0,67.26,67.76,66.73,67.12,297400.0
2022-03-04 09:40:00,67.04,67.04,66.16,66.21,99080.0,67.04,67.04,66.16,66.21,99080.0
2022-03-04 09:50:00,66.12,66.28,65.82,66.26,92850.0,66.12,66.28,65.82,66.26,92850.0
2022-03-04 10:00:00,66.36,66.48,65.66,65.74,75780.0,66.36,66.48,65.66,65.74,75780.0
2022-03-04 10:10:00,65.88,65.91,65.29,65.42,51555.0,65.88,65.91,65.29,65.42,51555.0
2022-03-04 10:20:00,65.39,65.81,65.29,65.66,58555.0,65.39,65.81,65.29,65.66,58555.0
2022-03-04 10:30:00,65.59,66.16,65.49,65.89,44480.0,65.59,66.16,65.49,65.89,44480.0
2022-03-04 10:40:00,65.89,66.03,65.64,65.79,22775.0,65.89,66.03,65.64,65.79,22775.0
2022-03-04 10:50:00,65.68,66.04,65.68,65.79,38300.0,65.68,66.04,65.68,65.79,38300.0
2022-03-04 11:00:00,65.72,65.92,65.54,65.59,43490.0,65.72,65.92,65.54,65.59,43490.0
2022-03-04 11:10:00,65.56,65.9,65.32,65.85,45955.0,65.56,65.9,65.32,65.85,45955.0
2022-03-04 11:20:00,65.8,66.46,65.72,66.26,49535.0,65.8,66.46,65.72,66.26,49535.0
2022-03-04 11:30:00,66.25,66.49,66.03,66.49,29185.0,66.25,66.49,66.03,66.49,29185.0
2022-03-04 11:40:00,66.43,66.59,66.35,66.59,24255.0,66.43,66.59,66.35,66.59,24255.0
2022-03-04 11:50:00,66.58,66.61,66.3,66.34,20945.0,66.58,66.61,66.3,66.34,20945.0
2022-03-04 12:00:00,66.42,66.45,66.14,66.34,22500.0,66.42,66.45,66.14,66.34,22500.0
2022-03-04 12:10:00,66.46,67.32,66.46,67.24,50285.0,66.46,67.32,66.46,67.24,50285.0
2022-03-04 12:20:00,67.26,67.29,67.01,67.15,36505.0,67.26,67.29,67.01,67.15,36505.0
2022-03-04 12:30:00,67.25,67.27,66.99,67.13,46640.0,67.25,67.27,66.99,67.13,46640.0
2022-03-04 12:40:00,67.16,67.27,66.89,67.27,35535.0,67.16,67.27,66.89,67.27,35535.0
2022-03-04 12:50:00,67.16,67.53,67.16,67.39,65360.0,67.16,67.53,67.16,67.39,65360.0
2022-03-04 13:00:00,67.42,67.8,67.42,67.79,67550.0,67.42,67.8,67.42,67.79,67550.0
2022-03-04 13:10:00,67.81,67.81,67.32,67.45,111190.0,67.81,67.81,67.32,67.45,111190.0
2022-03-04 13:20:00,67.46,67.52,67.35,67.37,64345.0,67.46,67.52,67.35,67.37,64345.0
2022-03-04 13:30:00,67.39,67.63,67.38,67.53,33815.0,67.39,67.63,67.38,67.53,33815.0
2022-03-04 13:40:00,67.53,67.56,67.08,67.08,40835.0,67.53,67.56,67.08,67.08,40835.0
2022-03-04 13:50:00,67.19,67.22,66.88,66.88,23565.0,67.19,67.22,66.88,66.88,23565.0
2022-03-04 14:00:00,66.95,67.03,66.74,66.96,35610.0,66.95,67.03,66.74,66.96,35610.0
2022-03-04 14:10:00,66.87,66.87,66.5,66.57,50215.0,66.87,66.87,66.5,66.57,50215.0
2022-03-04 14:20:00,66.61,67.1,66.57,66.75,37705.0,66.61,67.1,66.57,66.75,37705.0
2022-03-04 14:30:00,66.74,67.0,66.73,66.94,27030.0,66.74,67.0,66.73,66.94,27030.0
2022-03-04 14:40:00,66.85,66.86,66.65,66.7,24115.0,66.85,66.86,66.65,66.7,24115.0
2022-03-04 14:50:00,66.72,66.85,66.54,66.58,50510.0,66.72,66.85,66.54,66.58,50510.0
2022-03-04 15:00:00,66.6,67.01,66.56,66.74,334220.0,66.6,67.01,66.56,66.74,334220.0
2022-03-04 15:10:00,66.73,66.93,66.66,66.71,138925.0,66.73,66.93,66.66,66.71,138925.0
2022-03-04 15:20:00,66.69,66.94,66.52,66.77,52125.0,66.69,66.94,66.52,66.77,52125.0
2022-03-04 15:30:00,66.75,66.84,66.46,66.53,149130.0,66.75,66.84,66.46,66.53,149130.0
2022-03-04 15:40:00,66.51,66.78,66.46,66.64,110425.0,66.51,66.78,66.46,66.64,110425.0
2022-03-04 15:50:00,66.72,67.18,66.64,67.12,270870.0,66.72,67.18,66.64,67.12,270870.0
2022-03-07 09:30:00,66.8,67.59,65.2,65.31,321840.0,66.8,67.59,65.2,65.31,321840.0
2022-03-07 09:40:00,65.2,65.2,63.83,63.91,292630.0,65.2,65.2,63.83,63.91,292630.0
2022-03-07 09:50:00,63.91,64.44,63.05,63.06,248190.0,63.91,64.44,63.05,63.06,248190.0
2022-03-07 10:00:00,63.14,63.67,62.82,63.2,173040.0,63.14,63.67,62.82,63.2,173040.0
2022-03-07 10:10:00,63.19,63.38,62.06,62.19,155725.0,63.19,63.38,62.06,62.19,155725.0
2022-03-07 10:20:00,62.25,62.33,61.77,61.97,161650.0,62.25,62.33,61.77,61.97,161650.0
2022-03-07 10:30:00,61.99,62.32,61.87,62.01,109805.0,61.99,62.32,61.87,62.01,109805.0
2022-03-07 10:40:00,62.05,62.15,61.41,61.42,134835.0,62.05,62.15,61.41,61.42,134835.0
2022-03-07 10:50:00,61.42,61.72,61.04,61.17,343745.0,61.42,61.72,61.04,61.17,343745.0
2022-03-07 11:00:00,61.18,62.03,61.14,61.67,117605.0,61.18,62.03,61.14,61.67,117605.0
2022-03-07 11:10:00,61.6,61.67,61.14,61.14,158285.0,61.6,61.67,61.14,61.14,158285.0
2022-03-07 11:20:00,61.23,61.32,60.8,60.9,119735.0,61.23,61.32,60.8,60.9,119735.0
2022-03-07 11:30:00,60.84,61.07,60.66,60.8,90095.0,60.84,61.07,60.66,60.8,90095.0
2022-03-07 11:40:00,60.73,61.39,60.64,61.19,108015.0,60.73,61.39,60.64,61.19,108015.0
2022-03-07 11:50:00,61.2,61.4,60.53,60.64,97715.0,61.2,61.4,60.53,60.64,97715.0
2022-03-07 12:00:00,60.63,61.01,60.61,60.87,107110.0,60.63,61.01,60.61,60.87,107110.0
2022-03-07 12:10:00,60.91,60.97,60.41,60.58,72250.0,60.91,60.97,60.41,60.58,72250.0
2022-03-07 12:20:00,60.59,60.59,60.3,60.4,49305.0,60.59,60.59,60.3,60.4,49305.0
2022-03-07 12:30:00,60.38,60.45,60.13,60.34,99425.0,60.38,60.45,60.13,60.34,99425.0
2022-03-07 12:40:00,60.34,60.65,60.2,60.25,110820.0,60.34,60.65,60.2,60.25,110820.0
2022-03-07 12:50:00,60.21,60.36,59.64,59.64,192060.0,60.21,60.36,59.64,59.64,192060.0
2022-03-07 13:00:00,59.65,59.69,58.8,59.44,321485.0,59.65,59.69,58.8,59.44,321485.0
2022-03-07 13:10:00,59.45,59.53,58.93,59.11,176665.0,59.45,59.53,58.93,59.11,176665.0
2022-03-07 13:20:00,59.11,59.5,59.08,59.39,110015.0,59.11,59.5,59.08,59.39,110015.0
2022-03-07 13:30:00,59.41,59.73,59.22,59.51,86810.0,59.41,59.73,59.22,59.51,86810.0
2022-03-07 13:40:00,59.49,60.09,59.41,59.86,156220.0,59.49,60.09,59.41,59.86,156220.0
2022-03-07 13:50:00,59.86,60.1,59.61,59.78,125415.0,59.86,60.1,59.61,59.78,125415.0
2022-03-07 14:00:00,59.74,59.83,59.43,59.68,78390.0,59.74,59.83,59.43,59.68,78390.0
2022-03-07 14:10:00,59.69,59.84,59.6,59.84,115460.0,59.69,59.84,59.6,59.84,115460.0
2022-03-07 14:20:00,59.84,59.84,59.28,59.38,115485.0,59.84,59.84,59.28,59.38,115485.0
2022-03-07 14:30:00,59.37,59.39,59.08,59.16,116660.0,59.37,59.39,59.08,59.16,116660.0
2022-03-07 14:40:00,59.19,59.23,58.9,59.09,166990.0,59.19,59.23,58.9,59.09,166990.0
2022-03-07 14:50:00,59.08,59.18,58.71,58.79,185070.0,59.08,59.18,58.71,58.79,185070.0
2022-03-07 15:00:00,58.87,59.02,58.77,58.98,136110.0,58.87,59.02,58.77,58.98,136110.0
2022-03-07 15:10:00,59.01,59.06,58.73,58.88,142580.0,59.01,59.06,58.73,58.88,142580.0
2022-03-07 15:20:00,58.88,59.01,58.75,58.76,203765.0,58.88,59.01,58.75,58.76,203765.0
2022-03-07 15:30:00,58.72,58.73,58.28,58.36,262785.0,58.72,58.73,58.28,58.36,262785.0
2022-03-07 15:40:00,58.33,58.57,58.17,58.27,442015.0,58.33,58.57,58.17,58.27,442015.0
2022-03-07 15:50:00,58.24,58.56,58.21,58.28,692430.0,58.24,58.56,58.21,58.28,692430.0
2022-03-08 09:30:00,57.12,57.3,56.34,56.58,461745.0,57.12,57.3,56.34,56.58,461745.0
2022-03-08 09:40:00,56.66,57.24,56.22,56.25,154715.0,56.66,57.24,56.22,56.25,154715.0
2022-03-08 09:50:00,56.24,56.25,55.5,55.66,266500.0,56.24,56.25,55.5,55.66,266500.0
2022-03-08 10:00:00,55.7,55.7,54.86,54.98,218570.0,55.7,55.7,54.86,54.98,218570.0
2022-03-08 10:10:00,54.98,55.63,54.5,55.63,263120.0,54.98,55.63,54.5,55.63,263120.0
2022-03-08 10:20:00,55.63,55.71,55.3,55.32,158080.0,55.63,55.71,55.3,55.32,158080.0
2022-03-08 10:30:00,55.29,55.54,54.69,55.05,141455.0,55.29,55.54,54.69,55.05,141455.0
2022-03-08 10:40:00,55.01,55.21,54.85,55.14,97350.0,55.01,55.21,54.85,55.14,97350.0
2022-03-08 10:50:00,55.15,56.22,54.73,56.06,147955.0,55.15,56.22,54.73,56.06,147955.0
2022-03-08 11:00:00,56.12,56.68,56.12,56.23,126790.0,56.12,56.68,56.12,56.23,126790.0
2022-03-08 11:10:00,56.19,56.35,55.82,56.24,145610.0,56.19,56.35,55.82,56.24,145610.0
2022-03-08 11:20:00,56.3,56.36,55.35,55.48,112410.0,56.3,56.36,55.35,55.48,112410.0
2022-03-08 11:30:00,55.48,55.54,54.72,54.75,136330.0,55.48,55.54,54.72,54.75,136330.0
2022-03-08 11:40:00,54.79,55.1,54.53,55.0,125925.0,54.79,55.1,54.53,55.0,125925.0
2022-03-08 11:50:00,55.02,55.19,54.74,54.78,108240.0,55.02,55.19,54.74,54.78,108240.0
2022-03-08 12:00:00,54.8,55.76,54.75,55.73,142280.0,54.8,55.76,54.75,55.73,142280.0
2022-03-08 12:10:00,55.73,56.7,55.71,56.61,88640.0,55.73,56.7,55.71,56.61,88640.0
2022-03-08 12:20:00,56.56,56.69,55.56,56.01,115440.0,56.56,56.69,55.56,56.01,115440.0
2022-03-08 12:30:00,55.95,56.36,55.57,56.36,92450.0,55.95,56.36,55.57,56.36,92450.0
2022-03-08 12:40:00,56.25,56.61,56.01,56.49,100865.0,56.25,56.61,56.01,56.49,100865.0
2022-03-08 12:50:00,56.47,56.67,56.27,56.49,189090.0,56.47,56.67,56.27,56.49,189090.0
2022-03-08 13:00:00,56.54,56.89,56.54,56.69,85225.0,56.54,56.89,56.54,56.69,85225.0
2022-03-08 13:10:00,56.76,56.93,56.6,56.65,136375.0,56.76,56.93,56.6,56.65,136375.0
2022-03-08 13:20:00,56.7,56.7,55.96,56.1,128265.0,56.7,56.7,55.96,56.1,128265.0
2022-03-08 13:30:00,56.05,56.26,55.84,56.19,73250.0,56.05,56.26,55.84,56.19,73250.0
2022-03-08 13:40:00,56.21,56.28,55.77,55.89,92690.0,56.21,56.28,55.77,55.89,92690.0
2022-03-08 13:50:00,55.85,55.88,55.45,55.51,91270.0,55.85,55.88,55.45,55.51,91270.0
2022-03-08 14:00:00,55.41,55.53,55.13,55.39,71590.0,55.41,55.53,55.13,55.39,71590.0
2022-03-08 14:10:00,55.31,55.41,55.16,55.29,47010.0,55.31,55.41,55.16,55.29,47010.0
2022-03-08 14:20:00,55.31,55.65,54.98,55.6,89475.0,55.31,55.65,54.98,55.6,89475.0
2022-03-08 14:30:00,55.59,55.78,55.36,55.54,78805.0,55.59,55.78,55.36,55.54,78805.0
2022-03-08 14:40:00,55.54,55.88,55.35,55.88,75845.0,55.54,55.88,55.35,55.88,75845.0
2022-03-08 14:50:00,55.88,56.1,55.52,55.71,67085.0,55.88,56.1,55.52,55.71,67085.0
2022-03-08 15:00:00,55.67,56.32,55.67,56.14,91815.0,55.67,56.32,55.67,56.14,91815.0
2022-03-08 15:10:00,56.17,56.26,55.94,56.15,97300.0,56.17,56.26,55.94,56.15,97300.0
2022-03-08 15:20:00,56.13,56.15,55.66,55.67,99635.0,56.13,56.15,55.66,55.67,99635.0
2022-03-08 15:30:00,55.65,55.71,55.39,55.6,150575.0,55.65,55.71,55.39,55.6,150575.0
2022-03-08 15:40:00,55.65,55.68,55.23,55.31,155265.0,55.65,55.68,55.23,55.31,155265.0
2022-03-08 15:50:00,55.31,55.67,55.12,55.37,387405.0,55.31,55.67,55.12,55.37,387405.0
2022-03-09 09:30:00,57.02,57.18,55.83,55.84,467130.0,57.02,57.18,55.83,55.84,467130.0
2022-03-09 09:40:00,55.76,56.04,54.81,55.08,300425.0,55.76,56.04,54.81,55.08,300425.0
2022-03-09 09:50:00,55.17,55.84,55.03,55.6,242540.0,55.17,55.84,55.03,55.6,242540.0
2022-03-09 10:00:00,55.64,56.16,55.53,55.56,209165.0,55.64,56.16,55.53,55.56,209165.0
2022-03-09 10:10:00,55.53,55.68,54.95,55.37,157375.0,55.53,55.68,54.95,55.37,157375.0
2022-03-09 10:20:00,55.37,55.97,55.31,55.65,139725.0,55.37,55.97,55.31,55.65,139725.0
2022-03-09 10:30:00,55.69,55.79,55.44,55.55,124010.0,55.69,55.79,55.44,55.55,124010.0
2022-03-09 10:40:00,55.56,55.67,55.29,55.53,128745.0,55.56,55.67,55.29,55.53,128745.0
2022-03-09 10:50:00,55.5,55.88,55.48,55.75,130510.0,55.5,55.88,55.48,55.75,130510.0
2022-03-09 11:00:00,55.82,55.82,55.46,55.52,154510.0,55.82,55.82,55.46,55.52,154510.0
2022-03-09 11:10:00,55.55,55.55,55.33,55.47,130685.0,55.55,55.55,55.33,55.47,130685.0
2022-03-09 11:20:00,55.49,55.69,55.49,55.59,115245.0,55.49,55.69,55.49,55.59,115245.0
2022-03-09 11:30:00,55.59,55.86,55.54,55.69,137490.0,55.59,55.86,55.54,55.69,137490.0
2022-03-09 11:40:00,55.74,55.9,55.66,55.9,118620.0,55.74,55.9,55.66,55.9,118620.0
2022-03-09 11:50:00,55.86,56.1,55.84,56.01,131365.0,55.86,56.1,55.84,56.01,131365.0
2022-03-09 12:00:00,56.0,56.32,56.0,56.17,114130.0,56.0,56.32,56.0,56.17,114130.0
2022-03-09 12:10:00,56.17,56.19,55.92,56.05,95065.0,56.17,56.19,55.92,56.05,95065.0
2022-03-09 12:20:00,56.04,56.2,55.97,56.2,89375.0,56.04,56.2,55.97,56.2,89375.0
2022-03-09 12:30:00,56.21,56.96,56.21,56.93,110085.0,56.21,56.96,56.21,56.93,110085.0
2022-03-09 12:40:00,56.87,56.95,56.71,56.92,73520.0,56.87,56.95,56.71,56.92,73520.0
2022-03-09 12:50:00,56.92,56.94,56.72,56.72,63480.0,56.92,56.94,56.72,56.72,63480.0
2022-03-09 13:00:00,56.72,56.81,56.53,56.73,101175.0,56.72,56.81,56.53,56.73,101175.0
2022-03-09 13:10:00,56.76,56.88,56.76,56.76,73735.0,56.76,56.88,56.76,56.76,73735.0
2022-03-09 13:20:00,56.79,56.88,56.78,56.81,98315.0,56.79,56.88,56.78,56.81,98315.0
2022-03-09 13:30:00,56.82,56.87,56.74,56.77,43045.0,56.82,56.87,56.74,56.77,43045.0
2022-03-09 13:40:00,56.77,56.81,56.47,56.53,52870.0,56.77,56.81,56.47,56.53,52870.0
2022-03-09 13:50:00,56.53,56.82,56.5,56.76,68330.0,56.53,56.82,56.5,56.76,68330.0
2022-03-09 14:00:00,56.77,57.18,56.76,57.14,96190.0,56.77,57.18,56.76,57.14,96190.0
2022-03-09 14:10:00,57.17,57.25,57.0,57.21,118505.0,57.17,57.25,57.0,57.21,118505.0
2022-03-09 14:20:00,57.19,57.44,57.19,57.44,94435.0,57.19,57.44,57.19,57.44,94435.0
2022-03-09 14:30:00,57.45,57.57,57.3,57.31,81990.0,57.45,57.57,57.3,57.31,81990.0
2022-03-09 14:40:00,57.31,57.43,57.16,57.28,82445.0,57.31,57.43,57.16,57.28,82445.0
2022-03-09 14:50:00,57.3,57.44,57.18,57.26,79910.0,57.3,57.44,57.18,57.26,79910.0
2022-03-09 15:00:00,57.29,57.55,57.23,57.54,85360.0,57.29,57.55,57.23,57.54,85360.0
2022-03-09 15:10:00,57.55,57.85,57.45,57.85,234820.0,57.55,57.85,57.45,57.85,234820.0
2022-03-09 15:20:00,57.83,57.86,57.64,57.73,142595.0,57.83,57.86,57.64,57.73,142595.0
2022-03-09 15:30:00,57.75,57.79,57.64,57.67,169140.0,57.75,57.79,57.64,57.67,169140.0
2022-03-09 15:40:00,57.67,57.78,57.6,57.6,260115.0,57.67,57.78,57.6,57.6,260115.0
2022-03-09 15:50:00,57.61,57.7,57.31,57.5,570310.0,57.61,57.7,57.31,57.5,570310.0
2022-03-10 09:30:00,56.86,57.36,56.02,56.11,220780.0,56.86,57.36,56.02,56.11,220780.0
2022-03-10 09:40:00,56.13,56.34,55.78,56.08,176270.0,56.13,56.34,55.78,56.08,176270.0
2022-03-10 09:50:00,56.11,56.57,55.83,56.37,178590.0,56.11,56.57,55.83,56.37,178590.0
2022-03-10 10:00:00,56.35,56.35,55.51,55.7,123115.0,56.35,56.35,55.51,55.7,123115.0
2022-03-10 10:10:00,55.77,56.48,55.74,56.38,112355.0,55.77,56.48,55.74,56.38,112355.0
2022-03-10 10:20:00,56.33,56.38,55.88,55.94,80845.0,56.33,56.38,55.88,55.94,80845.0
2022-03-10 10:30:00,55.95,56.1,55.84,56.03,96950.0,55.95,56.1,55.84,56.03,96950.0
2022-03-10 10:40:00,55.96,56.34,55.91,56.13,67240.0,55.96,56.34,55.91,56.13,67240.0
2022-03-10 10:50:00,56.1,56.15,55.9,55.97,56135.0,56.1,56.15,55.9,55.97,56135.0
2022-03-10 11:00:00,55.94,56.2,55.8,55.82,72065.0,55.94,56.2,55.8,55.82,72065.0
2022-03-10 11:10:00,55.81,55.87,55.63,55.71,80190.0,55.81,55.87,55.63,55.71,80190.0
2022-03-10 11:20:00,55.76,55.85,55.6,55.73,53045.0,55.76,55.85,55.6,55.73,53045.0
2022-03-10 11:30:00,55.72,55.81,55.61,55.81,66820.0,55.72,55.81,55.61,55.81,66820.0
2022-03-10 11:40:00,55.85,55.95,55.72,55.85,62415.0,55.85,55.95,55.72,55.85,62415.0
2022-03-10 11:50:00,55.81,56.43,55.78,56.43,107150.0,55.81,56.43,55.78,56.43,107150.0
2022-03-10 12:00:00,56.4,56.52,56.16,56.17,82305.0,56.4,56.52,56.16,56.17,82305.0
2022-03-10 12:10:00,56.22,56.27,56.09,56.24,34580.0,56.22,56.27,56.09,56.24,34580.0
2022-03-10 12:20:00,56.28,56.74,56.26,56.66,40345.0,56.28,56.74,56.26,56.66,40345.0
2022-03-10 12:30:00,56.62,56.62,56.28,56.32,36970.0,56.62,56.62,56.28,56.32,36970.0
2022-03-10 12:40:00,56.3,56.53,56.24,56.5,43325.0,56.3,56.53,56.24,56.5,43325.0
2022-03-10 12:50:00,56.47,56.48,56.29,56.41,31075.0,56.47,56.48,56.29,56.41,31075.0
2022-03-10 13:00:00,56.46,56.7,56.42,56.57,49025.0,56.46,56.7,56.42,56.57,49025.0
2022-03-10 13:10:00,56.63,56.74,56.55,56.72,51800.0,56.63,56.74,56.55,56.72,51800.0
2022-03-10 13:20:00,56.71,56.87,56.62,56.84,57165.0,56.71,56.87,56.62,56.84,57165.0
2022-03-10 13:30:00,56.84,57.05,56.68,56.94,75650.0,56.84,57.05,56.68,56.94,75650.0
2022-03-10 13:40:00,56.93,57.04,56.72,57.04,65070.0,56.93,57.04,56.72,57.04,65070.0
2022-03-10 13:50:00,57.04,57.24,56.97,57.21,58315.0,57.04,57.24,56.97,57.21,58315.0
2022-03-10 14:00:00,57.19,57.74,57.15,57.46,47230.0,57.19,57.74,57.15,57.46,47230.0
2022-03-10 14:10:00,57.47,57.7,57.43,57.45,90015.0,57.47,57.7,57.43,57.45,90015.0
2022-03-10 14:20:00,57.49,57.63,57.33,57.49,56975.0,57.49,57.63,57.33,57.49,56975.0
2022-03-10 14:30:00,57.54,57.72,57.53,57.68,51000.0,57.54,57.72,57.53,57.68,51000.0
2022-03-10 14:40:00,57.64,57.68,57.34,57.65,50635.0,57.64,57.68,57.34,57.65,50635.0
2022-03-10 14:50:00,57.66,57.95,57.66,57.85,58500.0,57.66,57.95,57.66,57.85,58500.0
2022-03-10 15:00:00,57.88,57.88,57.41,57.54,71060.0,57.88,57.88,57.41,57.54,71060.0
2022-03-10 15:10:00,57.55,57.77,57.48,57.73,103865.0,57.55,57.77,57.48,57.73,103865.0
2022-03-10 15:20:00,57.71,57.76,57.46,57.64,82545.0,57.71,57.76,57.46,57.64,82545.0
2022-03-10 15:30:00,57.66,57.69,57.34,57.44,84505.0,57.66,57.69,57.34,57.44,84505.0
2022-03-10 15:40:00,57.45,57.55,57.18,57.22,147310.0,57.45,57.55,57.18,57.22,147310.0
2022-03-10 15:50:00,57.29,57.7,57.21,57.35,460495.0,57.29,57.7,57.21,57.35,460495.0
2022-03-11 09:30:00,58.41,58.41,56.74,56.74,161225.0,58.41,58.41,56.74,56.74,161225.0
2022-03-11 09:40:00,56.81,57.19,56.63,56.85,78545.0,56.81,57.19,56.63,56.85,78545.0
2022-03-11 09:50:00,56.95,57.29,56.49,57.01,84110.0,56.95,57.29,56.49,57.01,84110.0
2022-03-11 10:00:00,57.01,57.02,56.44,56.62,86555.0,57.01,57.02,56.44,56.62,86555.0
2022-03-11 10:10:00,56.65,56.97,56.47,56.7,55280.0,56.65,56.97,56.47,56.7,55280.0
2022-03-11 10:20:00,56.71,57.04,56.66,56.84,61165.0,56.71,57.04,56.66,56.84,61165.0
2022-03-11 10:30:00,56.77,56.77,56.42,56.57,54815.0,56.77,56.77,56.42,56.57,54815.0
2022-03-11 10:40:00,56.56,56.85,56.56,56.7,66970.0,56.56,56.85,56.56,56.7,66970.0
2022-03-11 10:50:00,56.7,56.99,56.65,56.77,61900.0,56.7,56.99,56.65,56.77,61900.0
2022-03-11 11:00:00,56.77,56.82,56.69,56.73,55250.0,56.77,56.82,56.69,56.73,55250.0
2022-03-11 11:10:00,56.78,56.87,56.54,56.61,71440.0,56.78,56.87,56.54,56.61,71440.0
2022-03-11 11:20:00,56.61,56.85,56.53,56.53,216250.0,56.61,56.85,56.53,56.53,216250.0
2022-03-11 11:30:00,56.49,56.53,56.24,56.34,67100.0,56.49,56.53,56.24,56.34,67100.0
2022-03-11 11:40:00,56.32,56.36,56.17,56.33,46750.0,56.32,56.36,56.17,56.33,46750.0
2022-03-11 11:50:00,56.31,56.54,56.26,56.5,37085.0,56.31,56.54,56.26,56.5,37085.0
2022-03-11 12:00:00,56.49,56.56,56.37,56.4,134950.0,56.49,56.56,56.37,56.4,134950.0
2022-03-11 12:10:00,56.39,56.57,56.36,56.57,43490.0,56.39,56.57,56.36,56.57,43490.0
2022-03-11 12:20:00,56.59,56.6,56.28,56.28,36750.0,56.59,56.6,56.28,56.28,36750.0
2022-03-11 12:30:00,56.25,56.27,55.91,55.91,53295.0,56.25,56.27,55.91,55.91,53295.0
2022-03-11 12:40:00,55.96,56.04,55.8,55.95,52565.0,55.96,56.04,55.8,55.95,52565.0
2022-03-11 12:50:00,55.97,56.18,55.95,56.12,79680.0,55.97,56.18,55.95,56.12,79680.0
2022-03-11 13:00:00,56.13,56.49,56.04,56.32,49105.0,56.13,56.49,56.04,56.32,49105.0
2022-03-11 13:10:00,56.36,56.68,56.3,56.68,64125.0,56.36,56.68,56.3,56.68,64125.0
2022-03-11 13:20:00,56.8,56.98,56.76,56.87,18485.0,56.8,56.98,56.76,56.87,18485.0
2022-03-11 13:30:00,56.92,56.92,56.62,56.67,108885.0,56.92,56.92,56.62,56.67,108885.0
2022-03-11 13:40:00,56.69,56.83,56.65,56.83,61600.0,56.69,56.83,56.65,56.83,61600.0
2022-03-11 13:50:00,56.83,56.94,56.4,56.4,39080.0,56.83,56.94,56.4,56.4,39080.0
2022-03-11 14:00:00,56.32,56.53,56.3,56.47,52855.0,56.32,56.53,56.3,56.47,52855.0
2022-03-11 14:10:00,56.45,56.66,56.41,56.59,105035.0,56.45,56.66,56.41,56.59,105035.0
2022-03-11 14:20:00,56.57,56.9,56.56,56.86,59810.0,56.57,56.9,56.56,56.86,59810.0
2022-03-11 14:30:00,56.88,56.93,56.78,56.83,45620.0,56.88,56.93,56.78,56.83,45620.0
2022-03-11 14:40:00,56.77,56.82,56.56,56.81,81430.0,56.77,56.82,56.56,56.81,81430.0
2022-03-11 14:50:00,56.82,56.85,56.53,56.59,48695.0,56.82,56.85,56.53,56.59,48695.0
2022-03-11 15:00:00,56.59,56.65,56.52,56.53,88435.0,56.59,56.65,56.52,56.53,88435.0
2022-03-11 15:10:00,56.56,56.71,56.53,56.71,94860.0,56.56,56.71,56.53,56.71,94860.0
2022-03-11 15:20:00,56.69,56.72,56.35,56.46,111745.0,56.69,56.72,56.35,56.46,111745.0
2022-03-11 15:30:00,56.43,56.44,56.12,56.2,117380.0,56.43,56.44,56.12,56.2,117380.0
2022-03-11 15:40:00,56.23,56.26,55.91,55.94,150510.0,56.23,56.26,55.91,55.94,150510.0
2022-03-11 15:50:00,55.85,55.93,55.7,55.83,508945.0,55.85,55.93,55.7,55.83,508945.0
2022-03-14 09:30:00,55.27,55.93,55.16,55.59,181610.0,55.27,55.93,55.16,55.59,181610.0
2022-03-14 09:40:00,55.61,56.09,55.45,55.68,106160.0,55.61,56.09,55.45,55.68,106160.0
2022-03-14 09:50:00,55.76,55.91,55.54,55.54,63615.0,55.76,55.91,55.54,55.54,63615.0
2022-03-14 10:00:00,55.53,56.16,55.3,56.13,51410.0,55.53,56.16,55.3,56.13,51410.0
2022-03-14 10:10:00,56.08,56.42,55.75,55.76,111975.0,56.08,56.42,55.75,55.76,111975.0
2022-03-14 10:20:00,55.76,56.01,55.47,55.47,62825.0,55.76,56.01,55.47,55.47,62825.0
2022-03-14 10:30:00,55.54,55.6,55.22,55.33,68575.0,55.54,55.6,55.22,55.33,68575.0
2022-03-14 10:40:00,55.32,55.39,54.69,54.94,113365.0,55.32,55.39,54.69,54.94,113365.0
2022-03-14 10:50:00,54.86,55.68,54.83,55.66,82265.0,54.86,55.68,54.83,55.66,82265.0
2022-03-14 11:00:00,55.75,55.82,55.49,55.62,70540.0,55.75,55.82,55.49,55.62,70540.0
2022-03-14 11:10:00,55.64,55.64,55.04,55.13,48200.0,55.64,55.64,55.04,55.13,48200.0
2022-03-14 11:20:00,55.04,55.08,54.86,54.9,49470.0,55.04,55.08,54.86,54.9,49470.0
2022-03-14 11:30:00,54.9,55.08,54.67,54.67,67330.0,54.9,55.08,54.67,54.67,67330.0
2022-03-14 11:40:00,54.67,54.69,54.3,54.43,91080.0,54.67,54.69,54.3,54.43,91080.0
2022-03-14 11:50:00,54.45,54.51,54.17,54.35,60380.0,54.45,54.51,54.17,54.35,60380.0
2022-03-14 12:00:00,54.33,54.34,54.09,54.1,44710.0,54.33,54.34,54.09,54.1,44710.0
2022-03-14 12:10:00,54.09,54.23,54.06,54.14,60255.0,54.09,54.23,54.06,54.14,60255.0
2022-03-14 12:20:00,54.08,54.2,53.83,53.92,91680.0,54.08,54.2,53.83,53.92,91680.0
2022-03-14 12:30:00,53.92,54.04,53.82,53.94,72635.0,53.92,54.04,53.82,53.94,72635.0
2022-03-14 12:40:00,53.93,54.02,53.57,53.68,60005.0,53.93,54.02,53.57,53.68,60005.0
2022-03-14 12:50:00,53.71,53.73,53.25,53.25,60215.0,53.71,53.73,53.25,53.25,60215.0
2022-03-14 13:00:00,53.27,53.44,53.17,53.19,85280.0,53.27,53.44,53.17,53.19,85280.0
2022-03-14 13:10:00,53.25,53.47,53.18,53.42,112710.0,53.25,53.47,53.18,53.42,112710.0
2022-03-14 13:20:00,53.4,53.6,53.31,53.34,45980.0,53.4,53.6,53.31,53.34,45980.0
2022-03-14 13:30:00,53.37,53.41,53.12,53.26,59365.0,53.37,53.41,53.12,53.26,59365.0
2022-03-14 13:40:00,53.3,53.33,53.05,53.09,88175.0,53.3,53.33,53.05,53.09,88175.0
2022-03-14 13:50:00,53.09,53.57,53.08,53.32,78760.0,53.09,53.57,53.08,53.32,78760.0
2022-03-14 14:00:00,53.32,53.67,53.12,53.64,94815.0,53.32,53.67,53.12,53.64,94815.0
2022-03-14 14:10:00,53.6,53.78,53.53,53.73,271820.0,53.6,53.78,53.53,53.73,271820.0
2022-03-14 14:20:00,53.73,54.03,53.72,53.99,114765.0,53.73,54.03,53.72,53.99,114765.0
2022-03-14 14:30:00,54.01,54.5,53.92,54.46,120165.0,54.01,54.5,53.92,54.46,120165.0
2022-03-14 14:40:00,54.45,54.55,54.31,54.46,114205.0,54.45,54.55,54.31,54.46,114205.0
2022-03-14 14:50:00,54.47,54.88,54.43,54.77,122550.0,54.47,54.88,54.43,54.77,122550.0
2022-03-14 15:00:00,54.75,55.11,54.71,54.81,181510.0,54.75,55.11,54.71,54.81,181510.0
2022-03-14 15:10:00,54.8,55.15,54.76,55.0,138145.0,54.8,55.15,54.76,55.0,138145.0
2022-03-14 15:20:00,54.99,55.15,54.96,55.08,121495.0,54.99,55.15,54.96,55.08,121495.0
2022-03-14 15:30:00,55.05,55.12,54.72,55.05,259000.0,55.05,55.12,54.72,55.05,259000.0
2022-03-14 15:40:00,55.05,55.47,55.05,55.3,277195.0,55.05,55.47,55.05,55.3,277195.0
2022-03-14 15:50:00,55.26,55.27,54.95,55.13,554625.0,55.26,55.27,54.95,55.13,554625.0
2022-03-15 09:30:00,55.69,56.07,54.75,54.99,167730.0,55.69,56.07,54.75,54.99,167730.0
2022-03-15 09:40:00,54.97,55.28,54.78,55.14,143710.0,54.97,55.28,54.78,55.14,143710.0
2022-03-15 09:50:00,55.24,55.42,55.09,55.37,64760.0,55.24,55.42,55.09,55.37,64760.0
2022-03-15 10:00:00,55.33,55.88,55.13,55.67,71050.0,55.33,55.88,55.13,55.67,71050.0
2022-03-15 10:10:00,55.7,55.77,55.43,55.58,51120.0,55.7,55.77,55.43,55.58,51120.0
2022-03-15 10:20:00,55.55,55.95,55.55,55.75,46955.0,55.55,55.95,55.55,55.75,46955.0
2022-03-15 10:30:00,55.82,56.25,55.79,56.11,80770.0,55.82,56.25,55.79,56.11,80770.0
2022-03-15 10:40:00,56.14,56.16,56.0,56.13,36440.0,56.14,56.16,56.0,56.13,36440.0
2022-03-15 10:50:00,56.16,56.2,55.9,56.02,42215.0,56.16,56.2,55.9,56.02,42215.0
2022-03-15 11:00:00,56.08,56.17,55.95,56.15,26200.0,56.08,56.17,55.95,56.15,26200.0
2022-03-15 11:10:00,56.2,56.33,56.11,56.14,114015.0,56.2,56.33,56.11,56.14,114015.0
2022-03-15 11:20:00,56.1,56.22,55.89,56.2,37975.0,56.1,56.22,55.89,56.2,37975.0
2022-03-15 11:30:00,56.29,56.51,56.22,56.41,52000.0,56.29,56.51,56.22,56.41,52000.0
2022-03-15 11:40:00,56.38,56.48,56.3,56.42,43030.0,56.38,56.48,56.3,56.42,43030.0
2022-03-15 11:50:00,56.45,56.54,56.18,56.28,49930.0,56.45,56.54,56.18,56.28,49930.0
2022-03-15 12:00:00,56.28,56.47,55.87,56.45,38045.0,56.28,56.47,55.87,56.45,38045.0
2022-03-15 12:10:00,56.47,56.48,55.94,56.04,55430.0,56.47,56.48,55.94,56.04,55430.0
2022-03-15 12:20:00,56.09,56.39,55.94,56.39,25035.0,56.09,56.39,55.94,56.39,25035.0
2022-03-15 12:30:00,56.3,56.38,56.18,56.33,57540.0,56.3,56.38,56.18,56.33,57540.0
2022-03-15 12:40:00,56.34,56.34,56.05,56.05,28515.0,56.34,56.34,56.05,56.05,28515.0
2022-03-15 12:50:00,56.1,56.2,55.94,56.2,32105.0,56.1,56.2,55.94,56.2,32105.0
2022-03-15 13:00:00,56.2,56.44,56.16,56.44,46785.0,56.2,56.44,56.16,56.44,46785.0
2022-03-15 13:10:00,56.38,56.42,56.18,56.21,25195.0,56.38,56.42,56.18,56.21,25195.0
2022-03-15 13:20:00,56.25,56.39,56.19,56.31,26160.0,56.25,56.39,56.19,56.31,26160.0
2022-03-15 13:30:00,56.24,56.55,56.24,56.46,34885.0,56.24,56.55,56.24,56.46,34885.0
2022-03-15 13:40:00,56.45,56.56,56.1,56.1,108225.0,56.45,56.56,56.1,56.1,108225.0
2022-03-15 13:50:00,56.12,56.53,56.06,56.53,49675.0,56.12,56.53,56.06,56.53,49675.0
2022-03-15 14:00:00,56.52,56.53,56.17,56.3,63455.0,56.52,56.53,56.17,56.3,63455.0
2022-03-15 14:10:00,56.26,56.29,56.04,56.07,41735.0,56.26,56.29,56.04,56.07,41735.0
2022-03-15 14:20:00,56.02,56.2,56.01,56.08,44020.0,56.02,56.2,56.01,56.08,44020.0
2022-03-15 14:30:00,56.08,56.2,55.92,56.06,62155.0,56.08,56.2,55.92,56.06,62155.0
2022-03-15 14:40:00,56.08,56.35,56.07,56.24,82675.0,56.08,56.35,56.07,56.24,82675.0
2022-03-15 14:50:00,56.27,56.28,56.1,56.21,55700.0,56.27,56.28,56.1,56.21,55700.0
2022-03-15 15:00:00,56.21,56.37,56.11,56.35,80075.0,56.21,56.37,56.11,56.35,80075.0
2022-03-15 15:10:00,56.37,56.57,56.3,56.53,75685.0,56.37,56.57,56.3,56.53,75685.0
2022-03-15 15:20:00,56.52,56.6,56.47,56.58,77595.0,56.52,56.6,56.47,56.58,77595.0
2022-03-15 15:30:00,56.62,56.8,56.58,56.64,88590.0,56.62,56.8,56.58,56.64,88590.0
2022-03-15 15:40:00,56.67,56.72,56.38,56.51,190445.0,56.67,56.72,56.38,56.51,190445.0
2022-03-15 15:50:00,56.51,56.69,56.47,56.67,529170.0,56.51,56.69,56.47,56.67,529170.0
2022-03-16 09:30:00,56.77,58.66,56.77,58.62,275010.0,56.77,58.66,56.77,58.62,275010.0
2022-03-16 09:40:00,58.61,58.81,58.36,58.7,119445.0,58.61,58.81,58.36,58.7,119445.0
2022-03-16 09:50:00,58.74,58.92,58.28,58.4,146650.0,58.74,58.92,58.28,58.4,146650.0
2022-03-16 10:00:00,58.47,58.62,58.1,58.21,136235.0,58.47,58.62,58.1,58.21,136235.0
2022-03-16 10:10:00,58.16,59.15,58.16,58.94,137545.0,58.16,59.15,58.16,58.94,137545.0
2022-03-16 10:20:00,58.95,59.2,58.76,59.13,198655.0,58.95,59.2,58.76,59.13,198655.0
2022-03-16 10:30:00,59.27,59.48,59.17,59.42,77410.0,59.27,59.48,59.17,59.42,77410.0
2022-03-16 10:40:00,59.5,59.5,58.83,58.95,50170.0,59.5,59.5,58.83,58.95,50170.0
2022-03-16 10:50:00,58.88,59.09,58.76,58.95,87085.0,58.88,59.09,58.76,58.95,87085.0
2022-03-16 11:00:00,59.05,59.15,58.71,58.87,73395.0,59.05,59.15,58.71,58.87,73395.0
2022-03-16 11:10:00,58.98,58.98,58.6,58.79,51455.0,58.98,58.98,58.6,58.79,51455.0
2022-03-16 11:20:00,58.77,58.77,58.31,58.43,60645.0,58.77,58.77,58.31,58.43,60645.0
2022-03-16 11:30:00,58.43,58.78,58.43,58.72,29685.0,58.43,58.78,58.43,58.72,29685.0
2022-03-16 11:40:00,58.71,58.75,58.51,58.6,41615.0,58.71,58.75,58.51,58.6,41615.0
2022-03-16 11:50:00,58.61,58.76,58.44,58.57,36535.0,58.61,58.76,58.44,58.57,36535.0
2022-03-16 12:00:00,58.58,58.68,58.48,58.61,48570.0,58.58,58.68,58.48,58.61,48570.0
2022-03-16 12:10:00,58.64,58.82,58.59,58.79,22030.0,58.64,58.82,58.59,58.79,22030.0
2022-03-16 12:20:00,58.81,58.81,58.49,58.5,38695.0,58.81,58.81,58.49,58.5,38695.0
2022-03-16 12:30:00,58.57,58.7,58.42,58.56,47325.0,58.57,58.7,58.42,58.56,47325.0
2022-03-16 12:40:00,58.54,58.78,58.3,58.34,50190.0,58.54,58.78,58.3,58.34,50190.0
2022-03-16 12:50:00,58.38,58.45,58.3,58.43,33875.0,58.38,58.45,58.3,58.43,33875.0
2022-03-16 13:00:00,58.44,58.55,58.29,58.29,27095.0,58.44,58.55,58.29,58.29,27095.0
2022-03-16 13:10:00,58.27,58.36,58.09,58.14,68175.0,58.27,58.36,58.09,58.14,68175.0
2022-03-16 13:20:00,58.12,58.12,57.87,58.1,30030.0,58.12,58.12,57.87,58.1,30030.0
2022-03-16 13:30:00,58.16,58.4,58.15,58.31,31500.0,58.16,58.4,58.15,58.31,31500.0
2022-03-16 13:40:00,58.26,58.4,58.21,58.4,21975.0,58.26,58.4,58.21,58.4,21975.0
2022-03-16 13:50:00,58.41,58.57,58.26,58.55,30340.0,58.41,58.57,58.26,58.55,30340.0
2022-03-16 14:00:00,58.47,58.47,57.3,57.31,97460.0,58.47,58.47,57.3,57.31,97460.0
2022-03-16 14:10:00,57.34,57.36,56.85,57.08,145080.0,57.34,57.36,56.85,57.08,145080.0
2022-03-16 14:20:00,57.1,57.16,56.68,56.75,37825.0,57.1,57.16,56.68,56.75,37825.0
2022-03-16 14:30:00,56.7,57.04,56.34,57.04,53305.0,56.7,57.04,56.34,57.04,53305.0
2022-03-16 14:40:00,57.12,57.87,57.01,57.72,59915.0,57.12,57.87,57.01,57.72,59915.0
2022-03-16 14:50:00,57.74,58.4,57.61,58.23,72365.0,57.74,58.4,57.61,58.23,72365.0
2022-03-16 15:00:00,58.19,58.6,58.02,58.23,63105.0,58.19,58.6,58.02,58.23,63105.0
2022-03-16 15:10:00,58.28,58.56,58.2,58.52,48885.0,58.28,58.56,58.2,58.52,48885.0
2022-03-16 15:20:00,58.56,58.75,58.47,58.75,136605.0,58.56,58.75,58.47,58.75,136605.0
2022-03-16 15:30:00,58.73,58.77,58.35,58.57,88350.0,58.73,58.77,58.35,58.57,88350.0
2022-03-16 15:40:00,58.58,59.18,58.51,59.16,201145.0,58.58,59.18,58.51,59.16,201145.0
2022-03-16 15:50:00,59.19,59.57,59.15,59.52,563200.0,59.19,59.57,59.15,59.52,563200.0
2022-03-17 09:30:00,58.74,59.29,57.84,59.04,147235.0,58.74,59.29,57.84,59.04,147235.0
2022-03-17 09:40:00,59.04,59.54,58.99,59.25,76270.0,59.04,59.54,58.99,59.25,76270.0
2022-03-17 09:50:00,59.26,59.76,59.25,59.74,46320.0,59.26,59.76,59.25,59.74,46320.0
2022-03-17 10:00:00,59.69,59.95,59.6,59.85,82945.0,59.69,59.95,59.6,59.85,82945.0
2022-03-17 10:10:00,59.78,59.84,59.24,59.41,62270.0,59.78,59.84,59.24,59.41,62270.0
2022-03-17 10:20:00,59.42,59.8,59.29,59.7,118415.0,59.42,59.8,59.29,59.7,118415.0
2022-03-17 10:30:00,59.68,59.85,59.48,59.75,64340.0,59.68,59.85,59.48,59.75,64340.0
2022-03-17 10:40:00,59.81,59.84,59.08,59.41,54265.0,59.81,59.84,59.08,59.41,54265.0
2022-03-17 10:50:00,59.46,59.54,59.22,59.48,45965.0,59.46,59.54,59.22,59.48,45965.0
2022-03-17 11:00:00,59.45,59.69,59.33,59.62,31325.0,59.45,59.69,59.33,59.62,31325.0
2022-03-17 11:10:00,59.56,59.77,59.43,59.76,52240.0,59.56,59.77,59.43,59.76,52240.0
2022-03-17 11:20:00,59.75,60.03,59.69,59.89,58120.0,59.75,60.03,59.69,59.89,58120.0
2022-03-17 11:30:00,59.84,59.98,59.66,59.79,29050.0,59.84,59.98,59.66,59.79,29050.0
2022-03-17 11:40:00,59.82,59.89,59.27,59.32,23205.0,59.82,59.89,59.27,59.32,23205.0
2022-03-17 11:50:00,59.34,59.68,59.31,59.54,19900.0,59.34,59.68,59.31,59.54,19900.0
2022-03-17 12:00:00,59.57,59.7,59.44,59.59,20300.0,59.57,59.7,59.44,59.59,20300.0
2022-03-17 12:10:00,59.66,59.67,59.54,59.67,13175.0,59.66,59.67,59.54,59.67,13175.0
2022-03-17 12:20:00,59.67,59.92,59.67,59.79,26950.0,59.67,59.92,59.67,59.79,26950.0
2022-03-17 12:30:00,59.85,59.86,59.72,59.8,26260.0,59.85,59.86,59.72,59.8,26260.0
2022-03-17 12:40:00,59.79,59.85,59.66,59.75,19330.0,59.79,59.85,59.66,59.75,19330.0
2022-03-17 12:50:00,59.82,60.02,59.82,60.01,43215.0,59.82,60.02,59.82,60.01,43215.0
2022-03-17 13:00:00,60.03,60.14,59.89,59.98,21970.0,60.03,60.14,59.89,59.98,21970.0
2022-03-17 13:10:00,59.98,60.1,59.82,59.99,25650.0,59.98,60.1,59.82,59.99,25650.0
2022-03-17 13:20:00,60.02,60.41,60.02,60.35,12720.0,60.02,60.41,60.02,60.35,12720.0
2022-03-17 13:30:00,60.31,60.41,60.26,60.3,15250.0,60.31,60.41,60.26,60.3,15250.0
2022-03-17 13:40:00,60.35,60.43,60.32,60.43,28175.0,60.35,60.43,60.32,60.43,28175.0
2022-03-17 13:50:00,60.38,60.49,60.31,60.38,39345.0,60.38,60.49,60.31,60.38,39345.0
2022-03-17 14:00:00,60.29,60.47,60.26,60.4,26965.0,60.29,60.47,60.26,60.4,26965.0
2022-03-17 14:10:00,60.37,60.39,59.96,60.06,48975.0,60.37,60.39,59.96,60.06,48975.0
2022-03-17 14:20:00,60.13,60.17,59.9,59.94,32955.0,60.13,60.17,59.9,59.94,32955.0
2022-03-17 14:30:00,59.89,60.11,59.89,60.0,29100.0,59.89,60.11,59.89,60.0,29100.0
2022-03-17 14:40:00,60.01,60.14,59.95,60.07,27725.0,60.01,60.14,59.95,60.07,27725.0
2022-03-17 14:50:00,60.06,60.2,59.97,60.19,24565.0,60.06,60.2,59.97,60.19,24565.0
2022-03-17 15:00:00,60.16,60.24,60.0,60.05,29545.0,60.16,60.24,60.0,60.05,29545.0
2022-03-17 15:10:00,60.05,60.09,59.8,60.08,38245.0,60.05,60.09,59.8,60.08,38245.0
2022-03-17 15:20:00,60.1,60.22,60.0,60.18,175305.0,60.1,60.22,60.0,60.18,175305.0
2022-03-17 15:30:00,60.24,60.37,60.15,60.37,66060.0,60.24,60.37,60.15,60.37,66060.0
2022-03-17 15:40:00,60.4,60.55,60.38,60.41,130585.0,60.4,60.55,60.38,60.41,130585.0
2022-03-17 15:50:00,60.35,60.71,60.18,60.69,566140.0,60.35,60.71,60.18,60.69,566140.0
2022-03-18 09:30:00,60.6,60.72,60.11,60.41,737630.0,60.6,60.72,60.11,60.41,737630.0
2022-03-18 09:40:00,60.23,60.3,60.06,60.21,36090.0,60.23,60.3,60.06,60.21,36090.0
2022-03-18 09:50:00,60.21,60.61,60.21,60.54,39885.0,60.21,60.61,60.21,60.54,39885.0
2022-03-18 10:00:00,60.68,61.23,60.54,61.22,39090.0,60.68,61.23,60.54,61.22,39090.0
2022-03-18 10:10:00,61.3,61.44,61.26,61.29,49885.0,61.3,61.44,61.26,61.29,49885.0
2022-03-18 10:20:00,61.21,61.42,61.11,61.4,53920.0,61.21,61.42,61.11,61.4,53920.0
2022-03-18 10:30:00,61.33,61.35,60.63,60.71,53775.0,61.33,61.35,60.63,60.71,53775.0
2022-03-18 10:40:00,60.62,61.28,60.6,61.2,35090.0,60.62,61.28,60.6,61.2,35090.0
2022-03-18 10:50:00,61.14,61.44,61.0,61.36,27500.0,61.14,61.44,61.0,61.36,27500.0
2022-03-18 11:00:00,61.4,61.88,61.4,61.88,99400.0,61.4,61.88,61.4,61.88,99400.0
2022-03-18 11:10:00,61.88,61.89,61.66,61.86,31910.0,61.88,61.89,61.66,61.86,31910.0
2022-03-18 11:20:00,61.81,61.85,61.61,61.77,36000.0,61.81,61.85,61.61,61.77,36000.0
2022-03-18 11:30:00,61.86,62.05,61.82,61.97,43675.0,61.86,62.05,61.82,61.97,43675.0
2022-03-18 11:40:00,62.04,62.04,61.76,61.8,36900.0,62.04,62.04,61.76,61.8,36900.0
2022-03-18 11:50:00,61.7,61.81,61.41,61.76,76265.0,61.7,61.81,61.41,61.76,76265.0
2022-03-18 12:00:00,61.69,61.83,61.69,61.78,18190.0,61.69,61.83,61.69,61.78,18190.0
2022-03-18 12:10:00,61.74,61.89,61.65,61.87,26035.0,61.74,61.89,61.65,61.87,26035.0
2022-03-18 12:20:00,61.85,61.97,61.78,61.97,18010.0,61.85,61.97,61.78,61.97,18010.0
2022-03-18 12:30:00,62.01,62.15,61.96,62.15,25060.0,62.01,62.15,61.96,62.15,25060.0
2022-03-18 12:40:00,62.17,62.89,62.15,62.61,528335.0,62.17,62.89,62.15,62.61,528335.0
2022-03-18 12:50:00,62.6,62.88,62.6,62.76,139275.0,62.6,62.88,62.6,62.76,139275.0
2022-03-18 13:00:00,62.75,62.89,62.68,62.86,80935.0,62.75,62.89,62.68,62.86,80935.0
2022-03-18 13:10:00,62.91,62.91,62.61,62.61,22685.0,62.91,62.91,62.61,62.61,22685.0
2022-03-18 13:20:00,62.61,62.93,62.58,62.93,56905.0,62.61,62.93,62.58,62.93,56905.0
2022-03-18 13:30:00,62.9,63.21,62.89,63.1,65070.0,62.9,63.21,62.89,63.1,65070.0
2022-03-18 13:40:00,63.15,63.32,63.05,63.3,47835.0,63.15,63.32,63.05,63.3,47835.0
2022-03-18 13:50:00,63.29,63.45,63.27,63.35,84145.0,63.29,63.45,63.27,63.35,84145.0
2022-03-18 14:00:00,63.32,63.32,63.06,63.15,44925.0,63.32,63.32,63.06,63.15,44925.0
2022-03-18 14:10:00,63.08,63.3,63.07,63.24,27945.0,63.08,63.3,63.07,63.24,27945.0
2022-03-18 14:20:00,63.24,63.3,63.11,63.13,52615.0,63.24,63.3,63.11,63.13,52615.0
2022-03-18 14:30:00,63.13,63.13,62.93,63.06,58760.0,63.13,63.13,62.93,63.06,58760.0
2022-03-18 14:40:00,63.06,63.31,63.02,63.24,55310.0,63.06,63.31,63.02,63.24,55310.0
2022-03-18 14:50:00,63.24,63.32,63.15,63.29,63030.0,63.24,63.32,63.15,63.29,63030.0
2022-03-18 15:00:00,63.32,63.4,63.22,63.34,50950.0,63.32,63.4,63.22,63.34,50950.0
2022-03-18 15:10:00,63.36,63.52,63.26,63.52,50855.0,63.36,63.52,63.26,63.52,50855.0
2022-03-18 15:20:00,63.57,63.67,63.44,63.66,67070.0,63.57,63.67,63.44,63.66,67070.0
2022-03-18 15:30:00,63.66,63.88,63.54,63.57,109830.0,63.66,63.88,63.54,63.57,109830.0
2022-03-18 15:40:00,63.6,63.89,63.58,63.66,115735.0,63.6,63.89,63.58,63.66,115735.0
2022-03-18 15:50:00,63.56,64.23,63.44,63.92,758075.0,63.56,64.23,63.44,63.92,758075.0
2022-03-21 09:30:00,63.07,63.77,62.98,63.08,213665.0,63.07,63.77,62.98,63.08,213665.0
2022-03-21 09:40:00,63.07,63.59,62.82,62.82,66685.0,63.07,63.59,62.82,62.82,66685.0
2022-03-21 09:50:00,62.76,62.93,62.06,62.09,95755.0,62.76,62.93,62.06,62.09,95755.0
2022-03-21 10:00:00,62.14,62.39,62.1,62.32,76755.0,62.14,62.39,62.1,62.32,76755.0
2022-03-21 10:10:00,62.26,62.4,62.19,62.4,47380.0,62.26,62.4,62.19,62.4,47380.0
2022-03-21 10:20:00,62.36,62.36,61.5,61.5,99685.0,62.36,62.36,61.5,61.5,99685.0
2022-03-21 10:30:00,61.47,61.95,61.47,61.82,61250.0,61.47,61.95,61.47,61.82,61250.0
2022-03-21 10:40:00,61.87,62.11,61.56,62.11,72240.0,61.87,62.11,61.56,62.11,72240.0
2022-03-21 10:50:00,62.17,62.26,61.92,62.13,44125.0,62.17,62.26,61.92,62.13,44125.0
2022-03-21 11:00:00,62.17,62.38,62.06,62.06,55850.0,62.17,62.38,62.06,62.06,55850.0
2022-03-21 11:10:00,62.12,62.71,62.12,62.67,44700.0,62.12,62.71,62.12,62.67,44700.0
2022-03-21 11:20:00,62.6,63.03,62.6,63.0,50060.0,62.6,63.03,62.6,63.0,50060.0
2022-03-21 11:30:00,63.0,63.0,62.65,63.0,44980.0,63.0,63.0,62.65,63.0,44980.0
2022-03-21 11:40:00,62.97,63.03,62.7,62.76,52305.0,62.97,63.03,62.7,62.76,52305.0
2022-03-21 11:50:00,62.78,63.2,62.76,63.1,47495.0,62.78,63.2,62.76,63.1,47495.0
2022-03-21 12:00:00,63.1,63.19,62.74,62.76,18700.0,63.1,63.19,62.74,62.76,18700.0
2022-03-21 12:10:00,62.78,62.88,62.57,62.65,25310.0,62.78,62.88,62.57,62.65,25310.0
2022-03-21 12:20:00,62.7,62.88,62.58,62.68,19440.0,62.7,62.88,62.58,62.68,19440.0
2022-03-21 12:30:00,62.39,62.49,62.01,62.15,40120.0,62.39,62.49,62.01,62.15,40120.0
2022-03-21 12:40:00,62.2,62.44,62.05,62.44,55870.0,62.2,62.44,62.05,62.44,55870.0
2022-03-21 12:50:00,62.4,62.4,61.68,61.77,47790.0,62.4,62.4,61.68,61.77,47790.0
2022-03-21 13:00:00,61.69,61.99,61.69,61.76,37655.0,61.69,61.99,61.69,61.76,37655.0
2022-03-21 13:10:00,61.76,61.76,61.26,61.26,60880.0,61.76,61.76,61.26,61.26,60880.0
2022-03-21 13:20:00,61.3,61.46,61.18,61.31,33765.0,61.3,61.46,61.18,61.31,33765.0
2022-03-21 13:30:00,61.29,61.61,61.29,61.53,34320.0,61.29,61.61,61.29,61.53,34320.0
2022-03-21 13:40:00,61.45,61.49,61.16,61.41,27815.0,61.45,61.49,61.16,61.41,27815.0
2022-03-21 13:50:00,61.5,61.56,61.37,61.56,23500.0,61.5,61.56,61.37,61.56,23500.0
2022-03-21 14:00:00,61.56,61.88,61.46,61.81,58935.0,61.56,61.88,61.46,61.81,58935.0
2022-03-21 14:10:00,61.79,61.83,61.63,61.82,34630.0,61.79,61.83,61.63,61.82,34630.0
2022-03-21 14:20:00,61.83,62.68,61.83,62.61,92795.0,61.83,62.68,61.83,62.61,92795.0
2022-03-21 14:30:00,62.64,62.64,62.4,62.54,40120.0,62.64,62.64,62.4,62.54,40120.0
2022-03-21 14:40:00,62.54,62.8,62.45,62.54,55635.0,62.54,62.8,62.45,62.54,55635.0
2022-03-21 14:50:00,62.4,62.6,62.23,62.23,35895.0,62.4,62.6,62.23,62.23,35895.0
2022-03-21 15:00:00,62.21,62.41,62.18,62.26,59170.0,62.21,62.41,62.18,62.26,59170.0
2022-03-21 15:10:00,62.31,62.68,62.28,62.51,112160.0,62.31,62.68,62.28,62.51,112160.0
2022-03-21 15:20:00,62.52,62.67,62.5,62.63,28230.0,62.52,62.67,62.5,62.63,28230.0
2022-03-21 15:30:00,62.64,62.8,62.53,62.56,69165.0,62.64,62.8,62.53,62.56,69165.0
2022-03-21 15:40:00,62.6,62.71,62.35,62.36,84025.0,62.6,62.71,62.35,62.36,84025.0
2022-03-21 15:50:00,62.34,62.99,62.34,62.97,237710.0,62.34,62.99,62.34,62.97,237710.0
2022-03-22 09:30:00,62.64,63.99,62.4,63.76,161125.0,62.64,63.99,62.4,63.76,161125.0
2022-03-22 09:40:00,63.58,63.63,63.2,63.52,41830.0,63.58,63.63,63.2,63.52,41830.0
2022-03-22 09:50:00,63.39,64.15,63.2,64.1,57000.0,63.39,64.15,63.2,64.1,57000.0
2022-03-22 10:00:00,64.16,64.77,64.16,64.68,128520.0,64.16,64.77,64.16,64.68,128520.0
2022-03-22 10:10:00,64.71,64.84,64.46,64.82,66615.0,64.71,64.84,64.46,64.82,66615.0
2022-03-22 10:20:00,64.8,65.11,64.62,64.93,68475.0,64.8,65.11,64.62,64.93,68475.0
2022-03-22 10:30:00,65.0,65.17,64.92,64.97,29470.0,65.0,65.17,64.92,64.97,29470.0
2022-03-22 10:40:00,65.03,65.1,64.86,65.05,40505.0,65.03,65.1,64.86,65.05,40505.0
2022-03-22 10:50:00,64.96,65.16,64.93,64.98,29210.0,64.96,65.16,64.93,64.98,29210.0
2022-03-22 11:00:00,65.03,65.23,65.02,65.23,67900.0,65.03,65.23,65.02,65.23,67900.0
2022-03-22 11:10:00,65.15,65.25,65.1,65.17,24575.0,65.15,65.25,65.1,65.17,24575.0
2022-03-22 11:20:00,65.16,65.27,65.04,65.1,21720.0,65.16,65.27,65.04,65.1,21720.0
2022-03-22 11:30:00,65.14,65.27,64.99,65.21,50535.0,65.14,65.27,64.99,65.21,50535.0
2022-03-22 11:40:00,65.31,65.31,65.03,65.06,29575.0,65.31,65.31,65.03,65.06,29575.0
2022-03-22 11:50:00,65.1,65.13,64.9,64.95,23730.0,65.1,65.13,64.9,64.95,23730.0
2022-03-22 12:00:00,64.89,65.09,64.83,65.07,22275.0,64.89,65.09,64.83,65.07,22275.0
2022-03-22 12:10:00,65.09,65.09,64.8,64.86,21740.0,65.09,65.09,64.8,64.86,21740.0
2022-03-22 12:20:00,64.91,64.93,64.57,64.66,24250.0,64.91,64.93,64.57,64.66,24250.0
2022-03-22 12:30:00,64.66,64.82,64.57,64.75,15945.0,64.66,64.82,64.57,64.75,15945.0
2022-03-22 12:40:00,64.72,64.72,64.59,64.7,18080.0,64.72,64.72,64.59,64.7,18080.0
2022-03-22 12:50:00,64.78,64.78,64.48,64.48,17775.0,64.78,64.78,64.48,64.48,17775.0
2022-03-22 13:00:00,64.4,64.62,64.35,64.58,23345.0,64.4,64.62,64.35,64.58,23345.0
2022-03-22 13:10:00,64.58,64.62,64.48,64.48,16625.0,64.58,64.62,64.48,64.48,16625.0
2022-03-22 13:20:00,64.5,64.59,64.37,64.51,18130.0,64.5,64.59,64.37,64.51,18130.0
2022-03-22 13:30:00,64.6,64.81,64.6,64.76,25770.0,64.6,64.81,64.6,64.76,25770.0
2022-03-22 13:40:00,64.76,64.87,64.58,64.77,14115.0,64.76,64.87,64.58,64.77,14115.0
2022-03-22 13:50:00,64.81,64.89,64.76,64.89,23980.0,64.81,64.89,64.76,64.89,23980.0
2022-03-22 14:00:00,64.97,64.97,64.76,64.8,31330.0,64.97,64.97,64.76,64.8,31330.0
2022-03-22 14:10:00,64.9,65.09,64.9,65.09,23415.0,64.9,65.09,64.9,65.09,23415.0
2022-03-22 14:20:00,65.04,65.07,64.79,64.85,10930.0,65.04,65.07,64.79,64.85,10930.0
2022-03-22 14:30:00,64.95,64.95,64.7,64.88,12850.0,64.95,64.95,64.7,64.88,12850.0
2022-03-22 14:40:00,64.86,65.02,64.83,64.98,11155.0,64.86,65.02,64.83,64.98,11155.0
2022-03-22 14:50:00,64.95,65.02,64.9,65.01,19245.0,64.95,65.02,64.9,65.01,19245.0
2022-03-22 15:00:00,65.04,65.21,65.04,65.2,25415.0,65.04,65.21,65.04,65.2,25415.0
2022-03-22 15:10:00,65.2,65.36,65.16,65.33,17790.0,65.2,65.36,65.16,65.33,17790.0
2022-03-22 15:20:00,65.32,65.32,64.78,64.85,76090.0,65.32,65.32,64.78,64.85,76090.0
2022-03-22 15:30:00,64.89,65.02,64.77,65.01,143060.0,64.89,65.02,64.77,65.01,143060.0
2022-03-22 15:40:00,64.97,65.29,64.95,65.24,55765.0,64.97,65.29,64.95,65.24,55765.0
2022-03-22 15:50:00,65.2,65.28,65.04,65.16,233370.0,65.2,65.28,65.04,65.16,233370.0
2022-03-23 09:30:00,64.75,65.09,63.63,63.82,138035.0,64.75,65.09,63.63,63.82,138035.0
2022-03-23 09:40:00,63.9,64.31,63.8,63.96,97600.0,63.9,64.31,63.8,63.96,97600.0
2022-03-23 09:50:00,64.02,64.36,63.87,64.12,25645.0,64.02,64.36,63.87,64.12,25645.0
2022-03-23 10:00:00,64.13,64.13,63.8,63.99,63595.0,64.13,64.13,63.8,63.99,63595.0
2022-03-23 10:10:00,64.03,64.47,63.84,64.28,49490.0,64.03,64.47,63.84,64.28,49490.0
2022-03-23 10:20:00,64.29,64.3,63.99,64.3,45950.0,64.29,64.3,63.99,64.3,45950.0
2022-03-23 10:30:00,64.29,64.53,64.26,64.39,19100.0,64.29,64.53,64.26,64.39,19100.0
2022-03-23 10:40:00,64.32,64.47,63.99,64.19,33060.0,64.32,64.47,63.99,64.19,33060.0
2022-03-23 10:50:00,64.23,64.76,64.2,64.71,33790.0,64.23,64.76,64.2,64.71,33790.0
2022-03-23 11:00:00,64.67,64.8,64.51,64.61,43345.0,64.67,64.8,64.51,64.61,43345.0
2022-03-23 11:10:00,64.68,64.92,64.67,64.92,24035.0,64.68,64.92,64.67,64.92,24035.0
2022-03-23 11:20:00,64.91,65.06,64.91,65.01,27360.0,64.91,65.06,64.91,65.01,27360.0
2022-03-23 11:30:00,65.06,65.07,64.88,65.07,23020.0,65.06,65.07,64.88,65.07,23020.0
2022-03-23 11:40:00,65.06,65.44,65.05,65.31,57580.0,65.06,65.44,65.05,65.31,57580.0
2022-03-23 11:50:00,65.28,65.43,65.24,65.41,26800.0,65.28,65.43,65.24,65.41,26800.0
2022-03-23 12:00:00,65.38,65.75,65.38,65.7,88475.0,65.38,65.75,65.38,65.7,88475.0
2022-03-23 12:10:00,65.71,65.9,65.52,65.85,48635.0,65.71,65.9,65.52,65.85,48635.0
2022-03-23 12:20:00,65.8,65.91,65.71,65.73,39455.0,65.8,65.91,65.71,65.73,39455.0
2022-03-23 12:30:00,65.8,65.84,65.51,65.53,20950.0,65.8,65.84,65.51,65.53,20950.0
2022-03-23 12:40:00,65.45,65.53,65.33,65.45,19225.0,65.45,65.53,65.33,65.45,19225.0
2022-03-23 12:50:00,65.55,65.77,65.49,65.76,50730.0,65.55,65.77,65.49,65.76,50730.0
2022-03-23 13:00:00,65.77,65.81,65.59,65.75,59565.0,65.77,65.81,65.59,65.75,59565.0
2022-03-23 13:10:00,65.71,65.73,65.4,65.4,61480.0,65.71,65.73,65.4,65.4,61480.0
2022-03-23 13:20:00,65.34,65.37,64.72,64.78,18000.0,65.34,65.37,64.72,64.78,18000.0
2022-03-23 13:30:00,64.75,65.0,64.75,64.9,25375.0,64.75,65.0,64.75,64.9,25375.0
2022-03-23 13:40:00,64.86,64.95,64.75,64.75,28545.0,64.86,64.95,64.75,64.75,28545.0
2022-03-23 13:50:00,64.79,65.1,64.79,65.05,23645.0,64.79,65.1,64.79,65.05,23645.0
2022-03-23 14:00:00,64.97,65.05,64.78,64.8,23320.0,64.97,65.05,64.78,64.8,23320.0
2022-03-23 14:10:00,64.66,64.83,64.65,64.83,25800.0,64.66,64.83,64.65,64.83,25800.0
2022-03-23 14:20:00,64.83,65.0,64.67,64.92,19195.0,64.83,65.0,64.67,64.92,19195.0
2022-03-23 14:30:00,64.89,64.95,64.66,64.87,16960.0,64.89,64.95,64.66,64.87,16960.0
2022-03-23 14:40:00,64.91,65.08,64.8,65.04,15100.0,64.91,65.08,64.8,65.04,15100.0
2022-03-23 14:50:00,65.04,65.04,64.7,64.72,16500.0,65.04,65.04,64.7,64.72,16500.0
2022-03-23 15:00:00,64.66,64.81,64.46,64.46,29405.0,64.66,64.81,64.46,64.46,29405.0
2022-03-23 15:10:00,64.45,64.51,64.36,64.36,13880.0,64.45,64.51,64.36,64.36,13880.0
2022-03-23 15:20:00,64.33,64.73,64.33,64.72,30355.0,64.33,64.73,64.33,64.72,30355.0
2022-03-23 15:30:00,64.66,64.75,64.6,64.68,67610.0,64.66,64.75,64.6,64.68,67610.0
2022-03-23 15:40:00,64.73,64.85,64.55,64.56,61685.0,64.73,64.85,64.55,64.56,61685.0
2022-03-23 15:50:00,64.53,64.53,64.22,64.29,162275.0,64.53,64.53,64.22,64.29,162275.0
2022-03-24 09:30:00,64.5,64.74,64.26,64.42,81955.0,64.5,64.74,64.26,64.42,81955.0
2022-03-24 09:40:00,64.63,64.74,64.21,64.26,20115.0,64.63,64.74,64.21,64.26,20115.0
2022-03-24 09:50:00,64.24,64.59,64.24,64.42,10600.0,64.24,64.59,64.24,64.42,10600.0
2022-03-24 10:00:00,64.4,65.3,64.4,64.75,123125.0,64.4,65.3,64.4,64.75,123125.0
2022-03-24 10:10:00,64.65,64.67,63.72,63.73,97500.0,64.65,64.67,63.72,63.73,97500.0
2022-03-24 10:20:00,63.67,63.96,63.66,63.87,13270.0,63.67,63.96,63.66,63.87,13270.0
2022-03-24 10:30:00,63.89,64.33,63.79,64.23,21190.0,63.89,64.33,63.79,64.23,21190.0
2022-03-24 10:40:00,64.16,64.62,64.12,64.61,41390.0,64.16,64.62,64.12,64.61,41390.0
2022-03-24 10:50:00,64.6,64.85,64.52,64.67,56855.0,64.6,64.85,64.52,64.67,56855.0
2022-03-24 11:00:00,64.64,64.84,64.42,64.51,94570.0,64.64,64.84,64.42,64.51,94570.0
2022-03-24 11:10:00,64.46,64.71,64.45,64.71,17185.0,64.46,64.71,64.45,64.71,17185.0
2022-03-24 11:20:00,64.76,64.84,64.53,64.84,23110.0,64.76,64.84,64.53,64.84,23110.0
2022-03-24 11:30:00,64.87,65.1,64.87,64.98,53455.0,64.87,65.1,64.87,64.98,53455.0
2022-03-24 11:40:00,65.04,65.1,64.82,64.82,125530.0,65.04,65.1,64.82,64.82,125530.0
2022-03-24 11:50:00,64.79,65.05,64.79,65.01,18910.0,64.79,65.05,64.79,65.01,18910.0
2022-03-24 12:00:00,65.03,65.03,64.93,65.03,13985.0,65.03,65.03,64.93,65.03,13985.0
2022-03-24 12:10:00,65.07,65.29,65.03,65.29,16335.0,65.07,65.29,65.03,65.29,16335.0
2022-03-24 12:20:00,65.22,65.36,65.21,65.26,16140.0,65.22,65.36,65.21,65.26,16140.0
2022-03-24 12:30:00,65.2,65.54,65.06,65.53,57245.0,65.2,65.54,65.06,65.53,57245.0
2022-03-24 12:40:00,65.44,65.45,65.25,65.3,18315.0,65.44,65.45,65.25,65.3,18315.0
2022-03-24 12:50:00,65.35,65.42,65.34,65.37,17745.0,65.35,65.42,65.34,65.37,17745.0
2022-03-24 13:00:00,65.4,65.58,65.3,65.39,35825.0,65.4,65.58,65.3,65.39,35825.0
2022-03-24 13:10:00,65.39,65.62,65.38,65.58,23550.0,65.39,65.62,65.38,65.58,23550.0
2022-03-24 13:20:00,65.58,65.68,65.49,65.61,17470.0,65.58,65.68,65.49,65.61,17470.0
2022-03-24 13:30:00,65.61,65.65,65.45,65.6,33535.0,65.61,65.65,65.45,65.6,33535.0
2022-03-24 13:40:00,65.67,65.89,65.61,65.81,35900.0,65.67,65.89,65.61,65.81,35900.0
2022-03-24 13:50:00,65.78,65.91,65.78,65.85,27650.0,65.78,65.91,65.78,65.85,27650.0
2022-03-24 14:00:00,65.9,66.14,65.9,65.95,48435.0,65.9,66.14,65.9,65.95,48435.0
2022-03-24 14:10:00,65.95,65.96,65.7,65.86,28135.0,65.95,65.96,65.7,65.86,28135.0
2022-03-24 14:20:00,65.9,66.11,65.8,66.05,25000.0,65.9,66.11,65.8,66.05,25000.0
2022-03-24 14:30:00,66.01,66.09,65.93,66.06,25465.0,66.01,66.09,65.93,66.06,25465.0
2022-03-24 14:40:00,66.04,66.08,65.89,66.01,18735.0,66.04,66.08,65.89,66.01,18735.0
2022-03-24 14:50:00,66.03,66.38,66.03,66.34,60220.0,66.03,66.38,66.03,66.34,60220.0
2022-03-24 15:00:00,66.37,66.64,66.25,66.59,52120.0,66.37,66.64,66.25,66.59,52120.0
2022-03-24 15:10:00,66.56,66.69,66.53,66.69,52275.0,66.56,66.69,66.53,66.69,52275.0
2022-03-24 15:20:00,66.71,66.94,66.69,66.77,51090.0,66.71,66.94,66.69,66.77,51090.0
2022-03-24 15:30:00,66.78,66.92,66.68,66.86,79580.0,66.78,66.92,66.68,66.86,79580.0
2022-03-24 15:40:00,66.87,67.06,66.74,67.02,157175.0,66.87,67.06,66.74,67.02,157175.0
2022-03-24 15:50:00,67.06,67.27,67.06,67.18,415030.0,67.06,67.27,67.06,67.18,415030.0
2022-03-25 09:30:00,66.6,67.23,65.44,65.6,278650.0,66.6,67.23,65.44,65.6,278650.0
2022-03-25 09:40:00,65.6,66.05,65.56,65.7,56990.0,65.6,66.05,65.56,65.7,56990.0
2022-03-25 09:50:00,65.58,65.79,65.07,65.14,64835.0,65.58,65.79,65.07,65.14,64835.0
2022-03-25 10:00:00,65.23,65.63,64.8,65.52,73915.0,65.23,65.63,64.8,65.52,73915.0
2022-03-25 10:10:00,65.5,65.6,65.27,65.49,38120.0,65.5,65.6,65.27,65.49,38120.0
2022-03-25 10:20:00,65.5,65.86,65.44,65.72,27995.0,65.5,65.86,65.44,65.72,27995.0
2022-03-25 10:30:00,65.74,66.16,65.73,65.95,30070.0,65.74,66.16,65.73,65.95,30070.0
2022-03-25 10:40:00,65.87,66.07,65.86,65.92,14010.0,65.87,66.07,65.86,65.92,14010.0
2022-03-25 10:50:00,65.87,65.89,65.55,65.6,133255.0,65.87,65.89,65.55,65.6,133255.0
2022-03-25 11:00:00,65.69,65.73,64.88,64.88,103580.0,65.69,65.73,64.88,64.88,103580.0
2022-03-25 11:10:00,64.8,64.89,64.62,64.67,21425.0,64.8,64.89,64.62,64.67,21425.0
2022-03-25 11:20:00,64.61,64.8,64.41,64.53,27350.0,64.61,64.8,64.41,64.53,27350.0
2022-03-25 11:30:00,64.59,64.67,64.52,64.53,25860.0,64.59,64.67,64.52,64.53,25860.0
2022-03-25 11:40:00,64.58,64.81,64.58,64.67,31295.0,64.58,64.81,64.58,64.67,31295.0
2022-03-25 11:50:00,64.57,64.77,64.47,64.6,13005.0,64.57,64.77,64.47,64.6,13005.0
2022-03-25 12:00:00,64.49,64.97,64.47,64.88,34410.0,64.49,64.97,64.47,64.88,34410.0
2022-03-25 12:10:00,64.99,65.23,64.97,65.23,37330.0,64.99,65.23,64.97,65.23,37330.0
2022-03-25 12:20:00,65.06,65.08,64.91,65.06,15000.0,65.06,65.08,64.91,65.06,15000.0
2022-03-25 12:30:00,64.97,65.2,64.94,64.97,19570.0,64.97,65.2,64.94,64.97,19570.0
2022-03-25 12:40:00,65.04,65.26,65.0,65.23,18500.0,65.04,65.26,65.0,65.23,18500.0
2022-03-25 12:50:00,65.35,65.45,65.15,65.18,16500.0,65.35,65.45,65.15,65.18,16500.0
2022-03-25 13:00:00,65.15,65.27,65.03,65.25,12050.0,65.15,65.27,65.03,65.25,12050.0
2022-03-25 13:10:00,65.19,65.65,65.14,65.65,12515.0,65.19,65.65,65.14,65.65,12515.0
2022-03-25 13:20:00,65.53,65.6,65.29,65.32,16900.0,65.53,65.6,65.29,65.32,16900.0
2022-03-25 13:30:00,65.34,65.45,65.29,65.41,19800.0,65.34,65.45,65.29,65.41,19800.0
2022-03-25 13:40:00,65.41,65.53,65.4,65.53,8575.0,65.41,65.53,65.4,65.53,8575.0
2022-03-25 13:50:00,65.67,65.85,65.61,65.84,10145.0,65.67,65.85,65.61,65.84,10145.0
2022-03-25 14:00:00,65.85,65.92,65.75,65.92,17575.0,65.85,65.92,65.75,65.92,17575.0
2022-03-25 14:10:00,65.91,65.91,65.76,65.76,12370.0,65.91,65.91,65.76,65.76,12370.0
2022-03-25 14:20:00,65.76,66.08,65.76,65.97,24085.0,65.76,66.08,65.76,65.97,24085.0
2022-03-25 14:30:00,66.01,66.31,66.01,66.24,40155.0,66.01,66.31,66.01,66.24,40155.0
2022-03-25 14:40:00,66.24,66.24,66.03,66.08,18920.0,66.24,66.24,66.03,66.08,18920.0
2022-03-25 14:50:00,66.05,66.38,66.05,66.31,33645.0,66.05,66.38,66.05,66.31,33645.0
2022-03-25 15:00:00,66.35,66.4,65.99,66.02,42865.0,66.35,66.4,65.99,66.02,42865.0
2022-03-25 15:10:00,66.06,66.2,65.99,66.0,47135.0,66.06,66.2,65.99,66.0,47135.0
2022-03-25 15:20:00,66.02,66.02,65.6,65.6,44155.0,66.02,66.02,65.6,65.6,44155.0
2022-03-25 15:30:00,65.6,65.82,65.59,65.77,56960.0,65.6,65.82,65.59,65.77,56960.0
2022-03-25 15:40:00,65.87,66.31,65.86,66.3,81980.0,65.87,66.31,65.86,66.3,81980.0
2022-03-25 15:50:00,66.34,66.67,66.28,66.55,450525.0,66.34,66.67,66.28,66.55,450525.0
2022-03-28 09:30:00,66.6,67.75,65.92,67.75,255820.0,66.6,67.75,65.92,67.75,255820.0
2022-03-28 09:40:00,67.6,67.64,67.02,67.44,60570.0,67.6,67.64,67.02,67.44,60570.0
2022-03-28 09:50:00,67.59,68.25,67.46,67.81,51175.0,67.59,68.25,67.46,67.81,51175.0
2022-03-28 10:00:00,67.76,67.8,67.2,67.78,51755.0,67.76,67.8,67.2,67.78,51755.0
2022-03-28 10:10:00,67.79,67.93,67.09,67.21,30295.0,67.79,67.93,67.09,67.21,30295.0
2022-03-28 10:20:00,67.26,67.38,66.85,67.38,34620.0,67.26,67.38,66.85,67.38,34620.0
2022-03-28 10:30:00,67.41,67.55,67.32,67.44,35770.0,67.41,67.55,67.32,67.44,35770.0
2022-03-28 10:40:00,67.5,67.85,67.5,67.73,28300.0,67.5,67.85,67.5,67.73,28300.0
2022-03-28 10:50:00,67.77,68.02,67.6,67.98,37770.0,67.77,68.02,67.6,67.98,37770.0
2022-03-28 11:00:00,67.95,67.95,67.39,67.56,49100.0,67.95,67.95,67.39,67.56,49100.0
2022-03-28 11:10:00,67.61,67.71,67.54,67.58,20135.0,67.61,67.71,67.54,67.58,20135.0
2022-03-28 11:20:00,67.62,67.65,67.13,67.35,20470.0,67.62,67.65,67.13,67.35,20470.0
2022-03-28 11:30:00,67.29,67.29,66.71,66.75,25125.0,67.29,67.29,66.71,66.75,25125.0
2022-03-28 11:40:00,66.83,66.91,66.67,66.68,19690.0,66.83,66.91,66.67,66.68,19690.0
2022-03-28 11:50:00,66.51,66.72,66.51,66.57,19165.0,66.51,66.72,66.51,66.57,19165.0
2022-03-28 12:00:00,66.54,66.79,66.48,66.58,21245.0,66.54,66.79,66.48,66.58,21245.0
2022-03-28 12:10:00,66.54,66.58,66.17,66.25,17085.0,66.54,66.58,66.17,66.25,17085.0
2022-03-28 12:20:00,66.29,66.61,66.28,66.52,14850.0,66.29,66.61,66.28,66.52,14850.0
2022-03-28 12:30:00,66.65,66.73,66.57,66.68,8000.0,66.65,66.73,66.57,66.68,8000.0
2022-03-28 12:40:00,66.68,66.68,66.51,66.6,17290.0,66.68,66.68,66.51,66.6,17290.0
2022-03-28 12:50:00,66.62,66.85,66.61,66.77,24915.0,66.62,66.85,66.61,66.77,24915.0
2022-03-28 13:00:00,66.8,66.83,66.67,66.75,22460.0,66.8,66.83,66.67,66.75,22460.0
2022-03-28 13:10:00,66.73,66.88,66.71,66.86,17455.0,66.73,66.88,66.71,66.86,17455.0
2022-03-28 13:20:00,66.87,67.21,66.87,67.17,72935.0,66.87,67.21,66.87,67.17,72935.0
2022-03-28 13:30:00,67.13,67.2,67.06,67.14,24590.0,67.13,67.2,67.06,67.14,24590.0
2022-03-28 13:40:00,67.14,67.2,67.06,67.11,10575.0,67.14,67.2,67.06,67.11,10575.0
2022-03-28 13:50:00,67.06,67.2,67.06,67.19,24535.0,67.06,67.2,67.06,67.19,24535.0
2022-03-28 14:00:00,67.16,67.22,67.0,67.21,32195.0,67.16,67.22,67.0,67.21,32195.0
2022-03-28 14:10:00,67.3,67.31,67.15,67.16,17365.0,67.3,67.31,67.15,67.16,17365.0
2022-03-28 14:20:00,67.14,67.27,67.05,67.23,20910.0,67.14,67.27,67.05,67.23,20910.0
2022-03-28 14:30:00,67.2,67.24,67.02,67.03,14690.0,67.2,67.24,67.02,67.03,14690.0
2022-03-28 14:40:00,67.07,67.29,67.07,67.26,38825.0,67.07,67.29,67.07,67.26,38825.0
2022-03-28 14:50:00,67.3,67.5,67.24,67.5,48360.0,67.3,67.5,67.24,67.5,48360.0
2022-03-28 15:00:00,67.53,67.55,67.39,67.46,33000.0,67.53,67.55,67.39,67.46,33000.0
2022-03-28 15:10:00,67.47,67.67,67.46,67.6,42580.0,67.47,67.67,67.46,67.6,42580.0
2022-03-28 15:20:00,67.57,67.69,67.53,67.66,27120.0,67.57,67.69,67.53,67.66,27120.0
2022-03-28 15:30:00,67.67,67.77,67.57,67.57,68460.0,67.67,67.77,67.57,67.57,68460.0
2022-03-28 15:40:00,67.59,67.68,67.5,67.68,87830.0,67.59,67.68,67.5,67.68,87830.0
2022-03-28 15:50:00,67.62,67.71,67.43,67.7,323795.0,67.62,67.71,67.43,67.7,323795.0
2022-03-29 09:30:00,68.91,69.72,68.85,69.59,345575.0,68.91,69.72,68.85,69.59,345575.0
2022-03-29 09:40:00,69.56,69.61,68.44,68.44,124795.0,69.56,69.61,68.44,68.44,124795.0
2022-03-29 09:50:00,68.4,69.11,68.33,69.0,79350.0,68.4,69.11,68.33,69.0,79350.0
2022-03-29 10:00:00,68.92,69.09,67.86,67.89,153990.0,68.92,69.09,67.86,67.89,153990.0
2022-03-29 10:10:00,67.96,68.23,67.43,67.71,96685.0,67.96,68.23,67.43,67.71,96685.0
2022-03-29 10:20:00,67.78,67.96,67.47,67.83,69295.0,67.78,67.96,67.47,67.83,69295.0
2022-03-29 10:30:00,67.85,67.85,67.27,67.45,69815.0,67.85,67.85,67.27,67.45,69815.0
2022-03-29 10:40:00,67.54,68.0,67.46,68.0,51400.0,67.54,68.0,67.46,68.0,51400.0
2022-03-29 10:50:00,68.03,68.07,67.47,67.49,68660.0,68.03,68.07,67.47,67.49,68660.0
2022-03-29 11:00:00,67.47,67.6,67.3,67.55,76120.0,67.47,67.6,67.3,67.55,76120.0
2022-03-29 11:10:00,67.57,67.7,67.46,67.64,43095.0,67.57,67.7,67.46,67.64,43095.0
2022-03-29 11:20:00,67.59,67.66,67.28,67.46,77910.0,67.59,67.66,67.28,67.46,77910.0
2022-03-29 11:30:00,67.43,68.01,67.43,68.01,46435.0,67.43,68.01,67.43,68.01,46435.0
2022-03-29 11:40:00,68.02,68.28,67.98,68.27,76975.0,68.02,68.28,67.98,68.27,76975.0
2022-03-29 11:50:00,68.28,68.35,68.06,68.07,66240.0,68.28,68.35,68.06,68.07,66240.0
2022-03-29 12:00:00,68.04,68.24,67.78,68.21,36100.0,68.04,68.24,67.78,68.21,36100.0
2022-03-29 12:10:00,68.29,68.43,68.21,68.43,24255.0,68.29,68.43,68.21,68.43,24255.0
2022-03-29 12:20:00,68.48,68.48,68.15,68.23,20785.0,68.48,68.48,68.15,68.23,20785.0
2022-03-29 12:30:00,68.2,68.2,68.0,68.14,34120.0,68.2,68.2,68.0,68.14,34120.0
2022-03-29 12:40:00,68.13,68.57,68.12,68.57,37655.0,68.13,68.57,68.12,68.57,37655.0
2022-03-29 12:50:00,68.62,68.82,68.38,68.71,356205.0,68.62,68.82,68.38,68.71,356205.0
2022-03-29 13:00:00,68.72,68.82,68.56,68.75,86215.0,68.72,68.82,68.56,68.75,86215.0
2022-03-29 13:10:00,68.76,68.85,68.73,68.8,57730.0,68.76,68.85,68.73,68.8,57730.0
2022-03-29 13:20:00,68.81,69.02,68.64,69.0,57600.0,68.81,69.02,68.64,69.0,57600.0
2022-03-29 13:30:00,69.02,69.09,68.86,69.03,48900.0,69.02,69.09,68.86,69.03,48900.0
2022-03-29 13:40:00,69.01,69.42,69.01,69.33,28495.0,69.01,69.42,69.01,69.33,28495.0
2022-03-29 13:50:00,69.41,69.41,69.25,69.35,31600.0,69.41,69.41,69.25,69.35,31600.0
2022-03-29 14:00:00,69.36,69.36,69.09,69.19,30175.0,69.36,69.36,69.09,69.19,30175.0
2022-03-29 14:10:00,69.21,69.25,69.08,69.08,31815.0,69.21,69.25,69.08,69.08,31815.0
2022-03-29 14:20:00,69.05,69.19,69.02,69.17,38560.0,69.05,69.19,69.02,69.17,38560.0
2022-03-29 14:30:00,69.22,69.36,69.09,69.33,39110.0,69.22,69.36,69.09,69.33,39110.0
2022-03-29 14:40:00,69.32,69.4,69.3,69.38,22550.0,69.32,69.4,69.3,69.38,22550.0
2022-03-29 14:50:00,69.38,69.41,69.24,69.29,33890.0,69.38,69.41,69.24,69.29,33890.0
2022-03-29 15:00:00,69.26,69.36,69.2,69.3,38070.0,69.26,69.36,69.2,69.3,38070.0
2022-03-29 15:10:00,69.28,69.37,69.24,69.35,53695.0,69.28,69.37,69.24,69.35,53695.0
2022-03-29 15:20:00,69.31,69.4,69.25,69.4,43780.0,69.31,69.4,69.25,69.4,43780.0
2022-03-29 15:30:00,69.4,69.52,69.36,69.43,70460.0,69.4,69.52,69.36,69.43,70460.0
2022-03-29 15:40:00,69.43,69.48,69.26,69.35,84425.0,69.43,69.48,69.26,69.35,84425.0
2022-03-29 15:50:00,69.34,69.5,69.12,69.5,309860.0,69.34,69.5,69.12,69.5,309860.0
2022-03-30 09:30:00,69.0,69.28,68.7,69.04,128535.0,69.0,69.28,68.7,69.04,128535.0
2022-03-30 09:40:00,69.26,69.68,69.26,69.62,53625.0,69.26,69.68,69.26,69.62,53625.0
2022-03-30 09:50:00,69.7,69.81,69.4,69.4,55595.0,69.7,69.81,69.4,69.4,55595.0
2022-03-30 10:00:00,69.54,69.58,69.3,69.37,23880.0,69.54,69.58,69.3,69.37,23880.0
2022-03-30 10:10:00,69.41,69.88,69.41,69.73,40220.0,69.41,69.88,69.41,69.73,40220.0
2022-03-30 10:20:00,69.8,70.16,69.8,69.91,111820.0,69.8,70.16,69.8,69.91,111820.0
2022-03-30 10:30:00,69.89,69.9,69.56,69.82,30300.0,69.89,69.9,69.56,69.82,30300.0
2022-03-30 10:40:00,69.91,69.91,69.56,69.56,17075.0,69.91,69.91,69.56,69.56,17075.0
2022-03-30 10:50:00,69.53,69.65,69.36,69.37,33710.0,69.53,69.65,69.36,69.37,33710.0
2022-03-30 11:00:00,69.32,69.46,69.19,69.19,27315.0,69.32,69.46,69.19,69.19,27315.0
2022-03-30 11:10:00,69.21,69.43,69.15,69.36,18090.0,69.21,69.43,69.15,69.36,18090.0
2022-03-30 11:20:00,69.31,69.36,69.15,69.26,44315.0,69.31,69.36,69.15,69.26,44315.0
2022-03-30 11:30:00,69.3,69.44,69.26,69.4,24035.0,69.3,69.44,69.26,69.4,24035.0
2022-03-30 11:40:00,69.35,69.36,69.19,69.29,40150.0,69.35,69.36,69.19,69.29,40150.0
2022-03-30 11:50:00,69.24,69.39,69.2,69.31,19600.0,69.24,69.39,69.2,69.31,19600.0
2022-03-30 12:00:00,69.16,69.34,69.08,69.1,28000.0,69.16,69.34,69.08,69.1,28000.0
2022-03-30 12:10:00,69.08,69.12,68.92,69.06,25085.0,69.08,69.12,68.92,69.06,25085.0
2022-03-30 12:20:00,69.11,69.23,69.1,69.18,14900.0,69.11,69.23,69.1,69.18,14900.0
2022-03-30 12:30:00,69.2,69.3,69.15,69.3,15300.0,69.2,69.3,69.15,69.3,15300.0
2022-03-30 12:40:00,69.34,69.38,69.22,69.3,12885.0,69.34,69.38,69.22,69.3,12885.0
2022-03-30 12:50:00,69.22,69.35,69.22,69.35,18000.0,69.22,69.35,69.22,69.35,18000.0
2022-03-30 13:00:00,69.31,69.32,69.2,69.23,19425.0,69.31,69.32,69.2,69.23,19425.0
2022-03-30 13:10:00,69.19,69.29,69.06,69.1,24720.0,69.19,69.29,69.06,69.1,24720.0
2022-03-30 13:20:00,69.07,69.11,68.96,69.02,32470.0,69.07,69.11,68.96,69.02,32470.0
2022-03-30 13:30:00,69.02,69.12,68.85,68.91,45525.0,69.02,69.12,68.85,68.91,45525.0
2022-03-30 13:40:00,68.8,68.8,68.49,68.69,64750.0,68.8,68.8,68.49,68.69,64750.0
2022-03-30 13:50:00,68.72,68.93,68.71,68.79,23060.0,68.72,68.93,68.71,68.79,23060.0
2022-03-30 14:00:00,68.71,68.87,68.65,68.87,20675.0,68.71,68.87,68.65,68.87,20675.0
2022-03-30 14:10:00,68.84,68.86,68.71,68.72,16380.0,68.84,68.86,68.71,68.72,16380.0
2022-03-30 14:20:00,68.72,68.74,68.54,68.62,15075.0,68.72,68.74,68.54,68.62,15075.0
2022-03-30 14:30:00,68.6,68.87,68.6,68.8,27370.0,68.6,68.87,68.6,68.8,27370.0
2022-03-30 14:40:00,68.81,68.81,68.58,68.6,17105.0,68.81,68.81,68.58,68.6,17105.0
2022-03-30 14:50:00,68.59,68.65,68.45,68.45,22425.0,68.59,68.65,68.45,68.45,22425.0
2022-03-30 15:00:00,68.48,68.48,68.25,68.25,26525.0,68.48,68.48,68.25,68.25,26525.0
2022-03-30 15:10:00,68.29,68.38,68.14,68.18,30325.0,68.29,68.38,68.14,68.18,30325.0
2022-03-30 15:20:00,68.15,68.22,68.0,68.21,50900.0,68.15,68.22,68.0,68.21,50900.0
2022-03-30 15:30:00,68.21,68.34,68.12,68.2,71125.0,68.21,68.34,68.12,68.2,71125.0
2022-03-30 15:40:00,68.17,68.39,68.1,68.26,108075.0,68.17,68.39,68.1,68.26,108075.0
2022-03-30 15:50:00,68.22,68.44,68.13,68.43,179865.0,68.22,68.44,68.13,68.43,179865.0
2022-03-31 09:30:00,68.25,69.48,68.25,68.8,173100.0,68.25,69.48,68.25,68.8,173100.0
2022-03-31 09:40:00,68.72,69.06,68.5,69.06,81260.0,68.72,69.06,68.5,69.06,81260.0
2022-03-31 09:50:00,69.04,69.88,68.94,69.84,150690.0,69.04,69.88,68.94,69.84,150690.0
2022-03-31 10:00:00,69.75,70.27,69.22,70.25,122295.0,69.75,70.27,69.22,70.25,122295.0
2022-03-31 10:10:00,70.11,70.2,69.9,70.12,82260.0,70.11,70.2,69.9,70.12,82260.0
2022-03-31 10:20:00,70.09,70.17,69.55,69.71,69855.0,70.09,70.17,69.55,69.71,69855.0
2022-03-31 10:30:00,69.81,70.15,69.74,70.1,68365.0,69.81,70.15,69.74,70.1,68365.0
2022-03-31 10:40:00,70.14,70.6,70.05,70.5,97550.0,70.14,70.6,70.05,70.5,97550.0
2022-03-31 10:50:00,70.46,70.54,70.1,70.13,79650.0,70.46,70.54,70.1,70.13,79650.0
2022-03-31 11:00:00,70.09,70.1,69.89,69.94,52635.0,70.09,70.1,69.89,69.94,52635.0
2022-03-31 11:10:00,69.92,69.93,69.69,69.88,50935.0,69.92,69.93,69.69,69.88,50935.0
2022-03-31 11:20:00,69.88,70.06,69.87,70.04,22480.0,69.88,70.06,69.87,70.04,22480.0
2022-03-31 11:30:00,70.1,70.23,69.95,70.02,42500.0,70.1,70.23,69.95,70.02,42500.0
2022-03-31 11:40:00,70.02,70.32,69.87,69.87,35155.0,70.02,70.32,69.87,69.87,35155.0
2022-03-31 11:50:00,69.85,69.92,69.72,69.84,30935.0,69.85,69.92,69.72,69.84,30935.0
2022-03-31 12:00:00,69.84,69.84,69.6,69.63,22260.0,69.84,69.84,69.6,69.63,22260.0
2022-03-31 12:10:00,69.66,69.69,69.49,69.54,28085.0,69.66,69.69,69.49,69.54,28085.0
2022-03-31 12:20:00,69.56,69.61,69.46,69.61,24950.0,69.56,69.61,69.46,69.61,24950.0
2022-03-31 12:30:00,69.7,69.7,69.54,69.61,20700.0,69.7,69.7,69.54,69.61,20700.0
2022-03-31 12:40:00,69.65,69.73,69.6,69.72,20050.0,69.65,69.73,69.6,69.72,20050.0
2022-03-31 12:50:00,69.66,69.78,69.55,69.61,58085.0,69.66,69.78,69.55,69.61,58085.0
2022-03-31 13:00:00,69.62,69.83,69.58,69.66,18705.0,69.62,69.83,69.58,69.66,18705.0
2022-03-31 13:10:00,69.55,69.67,69.51,69.67,26370.0,69.55,69.67,69.51,69.67,26370.0
2022-03-31 13:20:00,69.65,69.94,69.6,69.88,41650.0,69.65,69.94,69.6,69.88,41650.0
2022-03-31 13:30:00,69.87,69.9,69.61,69.61,23465.0,69.87,69.9,69.61,69.61,23465.0
2022-03-31 13:40:00,69.59,69.68,69.55,69.57,15950.0,69.59,69.68,69.55,69.57,15950.0
2022-03-31 13:50:00,69.68,69.71,69.5,69.53,31685.0,69.68,69.71,69.5,69.53,31685.0
2022-03-31 14:00:00,69.53,69.53,69.23,69.3,18395.0,69.53,69.53,69.23,69.3,18395.0
2022-03-31 14:10:00,69.29,69.34,69.12,69.29,15475.0,69.29,69.34,69.12,69.29,15475.0
2022-03-31 14:20:00,69.29,69.47,69.23,69.41,30290.0,69.29,69.47,69.23,69.41,30290.0
2022-03-31 14:30:00,69.43,69.51,69.38,69.45,21460.0,69.43,69.51,69.38,69.45,21460.0
2022-03-31 14:40:00,69.51,69.6,69.41,69.46,29735.0,69.51,69.6,69.41,69.46,29735.0
2022-03-31 14:50:00,69.48,69.59,69.4,69.58,21000.0,69.48,69.59,69.4,69.58,21000.0
2022-03-31 15:00:00,69.63,69.79,69.59,69.63,28750.0,69.63,69.79,69.59,69.63,28750.0
2022-03-31 15:10:00,69.62,69.62,69.41,69.42,33025.0,69.62,69.62,69.41,69.42,33025.0
2022-03-31 15:20:00,69.37,69.37,69.1,69.2,49880.0,69.37,69.37,69.1,69.2,49880.0
2022-03-31 15:30:00,69.18,69.21,68.94,69.1,75815.0,69.18,69.21,68.94,69.1,75815.0
2022-03-31 15:40:00,69.1,69.21,68.86,68.87,67560.0,69.1,69.21,68.86,68.87,67560.0
2022-03-31 15:50:00,68.69,68.84,68.28,68.31,480565.0,68.69,68.84,68.28,68.31,480565.0
2022-04-01 09:30:00,68.2,68.99,67.93,68.48,139880.0,68.2,68.99,67.93,68.48,139880.0
2022-04-01 09:40:00,68.47,69.02,68.42,68.77,22025.0,68.47,69.02,68.42,68.77,22025.0
2022-04-01 09:50:00,68.93,68.93,68.2,68.68,23915.0,68.93,68.93,68.2,68.68,23915.0
2022-04-01 10:00:00,68.91,68.91,68.36,68.53,43395.0,68.91,68.91,68.36,68.53,43395.0
2022-04-01 10:10:00,68.65,68.78,68.54,68.59,23345.0,68.65,68.78,68.54,68.59,23345.0
2022-04-01 10:20:00,68.47,68.48,68.2,68.43,28990.0,68.47,68.48,68.2,68.43,28990.0
2022-04-01 10:30:00,68.49,68.86,68.48,68.67,51660.0,68.49,68.86,68.48,68.67,51660.0
2022-04-01 10:40:00,68.68,68.7,68.4,68.65,16950.0,68.68,68.7,68.4,68.65,16950.0
2022-04-01 10:50:00,68.62,68.72,68.5,68.63,68500.0,68.62,68.72,68.5,68.63,68500.0
2022-04-01 11:00:00,68.6,68.73,68.46,68.69,29310.0,68.6,68.73,68.46,68.69,29310.0
2022-04-01 11:10:00,68.7,68.77,68.27,68.4,25590.0,68.7,68.77,68.27,68.4,25590.0
2022-04-01 11:20:00,68.44,68.56,68.01,68.05,25190.0,68.44,68.56,68.01,68.05,25190.0
2022-04-01 11:30:00,68.05,68.07,67.61,67.69,25545.0,68.05,68.07,67.61,67.69,25545.0
2022-04-01 11:40:00,67.66,67.87,67.66,67.79,18275.0,67.66,67.87,67.66,67.79,18275.0
2022-04-01 11:50:00,67.83,67.93,67.54,67.6,20355.0,67.83,67.93,67.54,67.6,20355.0
2022-04-01 12:00:00,67.61,67.67,67.37,67.67,45435.0,67.61,67.67,67.37,67.67,45435.0
2022-04-01 12:10:00,67.71,67.72,67.46,67.46,18165.0,67.71,67.72,67.46,67.46,18165.0
2022-04-01 12:20:00,67.42,67.68,67.37,67.6,91575.0,67.42,67.68,67.37,67.6,91575.0
2022-04-01 12:30:00,67.46,67.47,67.2,67.47,14095.0,67.46,67.47,67.2,67.47,14095.0
2022-04-01 12:40:00,67.43,67.64,67.41,67.64,9565.0,67.43,67.64,67.41,67.64,9565.0
2022-04-01 12:50:00,67.54,67.62,67.48,67.55,13235.0,67.54,67.62,67.48,67.55,13235.0
2022-04-01 13:00:00,67.53,67.73,67.5,67.5,11505.0,67.53,67.73,67.5,67.5,11505.0
2022-04-01 13:10:00,67.46,67.49,67.28,67.49,18085.0,67.46,67.49,67.28,67.49,18085.0
2022-04-01 13:20:00,67.51,67.61,67.48,67.48,13590.0,67.51,67.61,67.48,67.48,13590.0
2022-04-01 13:30:00,67.48,67.83,67.48,67.76,11600.0,67.48,67.83,67.48,67.76,11600.0
2022-04-01 13:40:00,67.79,67.84,67.59,67.63,20315.0,67.79,67.84,67.59,67.63,20315.0
2022-04-01 13:50:00,67.64,67.64,67.5,67.51,20940.0,67.64,67.64,67.5,67.51,20940.0
2022-04-01 14:00:00,67.5,67.71,67.43,67.58,23615.0,67.5,67.71,67.43,67.58,23615.0
2022-04-01 14:10:00,67.52,67.79,67.5,67.68,7140.0,67.52,67.79,67.5,67.68,7140.0
2022-04-01 14:20:00,67.72,67.8,67.66,67.79,12460.0,67.72,67.8,67.66,67.79,12460.0
2022-04-01 14:30:00,67.8,68.05,67.8,67.88,18475.0,67.8,68.05,67.8,67.88,18475.0
2022-04-01 14:40:00,67.91,68.13,67.91,68.04,14465.0,67.91,68.13,67.91,68.04,14465.0
2022-04-01 14:50:00,67.91,67.95,67.85,67.85,13105.0,67.91,67.95,67.85,67.85,13105.0
2022-04-01 15:00:00,67.92,68.01,67.9,67.92,15885.0,67.92,68.01,67.9,67.92,15885.0
2022-04-01 15:10:00,67.84,67.84,67.43,67.43,19140.0,67.84,67.84,67.43,67.43,19140.0
2022-04-01 15:20:00,67.42,67.43,67.35,67.39,12000.0,67.42,67.43,67.35,67.39,12000.0
2022-04-01 15:30:00,67.33,67.46,67.33,67.34,19770.0,67.33,67.46,67.33,67.34,19770.0
2022-04-01 15:40:00,67.39,67.46,67.23,67.33,66140.0,67.39,67.46,67.23,67.33,66140.0
2022-04-01 15:50:00,67.36,67.83,67.36,67.81,263130.0,67.36,67.83,67.36,67.81,263130.0
2022-04-04 09:30:00,68.5,69.4,68.07,69.22,101085.0,68.5,69.4,68.07,69.22,101085.0
2022-04-04 09:40:00,69.26,69.42,69.11,69.14,39730.0,69.26,69.42,69.11,69.14,39730.0
2022-04-04 09:50:00,69.32,69.41,69.03,69.37,30245.0,69.32,69.41,69.03,69.37,30245.0
2022-04-04 10:00:00,69.37,69.46,69.0,69.09,22285.0,69.37,69.46,69.0,69.09,22285.0
2022-04-04 10:10:00,69.13,69.53,68.84,68.91,23285.0,69.13,69.53,68.84,68.91,23285.0
2022-04-04 10:20:00,68.95,69.04,68.79,68.87,24790.0,68.95,69.04,68.79,68.87,24790.0
2022-04-04 10:30:00,68.87,69.27,68.76,69.2,24810.0,68.87,69.27,68.76,69.2,24810.0
2022-04-04 10:40:00,69.17,69.17,68.85,68.94,18190.0,69.17,69.17,68.85,68.94,18190.0
2022-04-04 10:50:00,68.99,69.06,68.85,68.95,26155.0,68.99,69.06,68.85,68.95,26155.0
2022-04-04 11:00:00,69.01,69.21,68.97,69.09,32335.0,69.01,69.21,68.97,69.09,32335.0
2022-04-04 11:10:00,69.07,69.08,68.81,68.83,18750.0,69.07,69.08,68.81,68.83,18750.0
2022-04-04 11:20:00,68.85,68.96,68.8,68.94,16000.0,68.85,68.96,68.8,68.94,16000.0
2022-04-04 11:30:00,68.94,69.06,68.91,68.91,6000.0,68.94,69.06,68.91,68.91,6000.0
2022-04-04 11:40:00,68.97,69.19,68.95,69.19,13125.0,68.97,69.19,68.95,69.19,13125.0
2022-04-04 11:50:00,69.2,69.21,69.03,69.1,12625.0,69.2,69.21,69.03,69.1,12625.0
2022-04-04 12:00:00,69.15,69.34,69.15,69.26,19600.0,69.15,69.34,69.15,69.26,19600.0
2022-04-04 12:10:00,69.15,69.16,69.07,69.09,7640.0,69.15,69.16,69.07,69.09,7640.0
2022-04-04 12:20:00,69.1,69.12,69.08,69.08,4500.0,69.1,69.12,69.08,69.08,4500.0
2022-04-04 12:30:00,69.07,69.27,69.07,69.13,20355.0,69.07,69.27,69.07,69.13,20355.0
2022-04-04 12:40:00,69.09,69.12,68.98,69.02,18125.0,69.09,69.12,68.98,69.02,18125.0
2022-04-04 12:50:00,69.03,69.03,68.8,68.83,25000.0,69.03,69.03,68.8,68.83,25000.0
2022-04-04 13:00:00,68.7,68.77,68.63,68.7,20410.0,68.7,68.77,68.63,68.7,20410.0
2022-04-04 13:10:00,68.67,68.75,68.63,68.71,18715.0,68.67,68.75,68.63,68.71,18715.0
2022-04-04 13:20:00,68.61,68.66,68.46,68.65,18335.0,68.61,68.66,68.46,68.65,18335.0
2022-04-04 13:30:00,68.59,68.63,68.54,68.59,11735.0,68.59,68.63,68.54,68.59,11735.0
2022-04-04 13:40:00,68.65,68.75,68.65,68.72,10575.0,68.65,68.75,68.65,68.72,10575.0
2022-04-04 13:50:00,68.73,68.76,68.68,68.75,17000.0,68.73,68.76,68.68,68.75,17000.0
2022-04-04 14:00:00,68.68,68.79,68.44,68.52,15070.0,68.68,68.79,68.44,68.52,15070.0
2022-04-04 14:10:00,68.52,68.64,68.52,68.64,6500.0,68.52,68.64,68.52,68.64,6500.0
2022-04-04 14:20:00,68.59,68.68,68.43,68.68,48400.0,68.59,68.68,68.43,68.68,48400.0
2022-04-04 14:30:00,68.68,68.86,68.65,68.79,8000.0,68.68,68.86,68.65,68.79,8000.0
2022-04-04 14:40:00,68.76,68.91,68.76,68.84,32540.0,68.76,68.91,68.76,68.84,32540.0
2022-04-04 14:50:00,68.95,69.01,68.88,68.97,21720.0,68.95,69.01,68.88,68.97,21720.0
2022-04-04 15:00:00,69.0,69.25,68.97,69.23,13720.0,69.0,69.25,68.97,69.23,13720.0
2022-04-04 15:10:00,69.27,69.38,69.22,69.32,24030.0,69.27,69.38,69.22,69.32,24030.0
2022-04-04 15:20:00,69.34,69.4,69.33,69.38,20225.0,69.34,69.4,69.33,69.38,20225.0
2022-04-04 15:30:00,69.35,69.45,69.32,69.42,30010.0,69.35,69.45,69.32,69.42,30010.0
2022-04-04 15:40:00,69.4,69.41,69.27,69.31,70385.0,69.4,69.41,69.27,69.31,70385.0
2022-04-04 15:50:00,69.32,69.4,69.18,69.34,140755.0,69.32,69.4,69.18,69.34,140755.0
2022-04-05 09:30:00,69.25,69.4,68.04,68.94,155480.0,69.25,69.4,68.04,68.94,155480.0
2022-04-05 09:40:00,69.05,69.11,68.61,69.11,35200.0,69.05,69.11,68.61,69.11,35200.0
2022-04-05 09:50:00,69.2,69.2,68.82,68.97,31010.0,69.2,69.2,68.82,68.97,31010.0
2022-04-05 10:00:00,69.0,69.07,68.03,68.1,63655.0,69.0,69.07,68.03,68.1,63655.0
2022-04-05 10:10:00,68.16,68.22,68.02,68.18,57320.0,68.16,68.22,68.02,68.18,57320.0
2022-04-05 10:20:00,68.21,68.43,68.13,68.24,35290.0,68.21,68.43,68.13,68.24,35290.0
2022-04-05 10:30:00,68.23,68.36,68.05,68.05,32985.0,68.23,68.36,68.05,68.05,32985.0
2022-04-05 10:40:00,68.08,68.15,67.73,68.08,47420.0,68.08,68.15,67.73,68.08,47420.0
2022-04-05 10:50:00,68.14,68.83,68.14,68.77,27510.0,68.14,68.83,68.14,68.77,27510.0
2022-04-05 11:00:00,68.79,68.83,68.54,68.63,23900.0,68.79,68.83,68.54,68.63,23900.0
2022-04-05 11:10:00,68.61,68.81,68.32,68.32,29015.0,68.61,68.81,68.32,68.32,29015.0
2022-04-05 11:20:00,68.41,68.51,68.37,68.49,7675.0,68.41,68.51,68.37,68.49,7675.0
2022-04-05 11:30:00,68.43,68.45,68.04,68.04,31920.0,68.43,68.45,68.04,68.04,31920.0
2022-04-05 11:40:00,68.16,68.24,68.13,68.18,18610.0,68.16,68.24,68.13,68.18,18610.0
2022-04-05 11:50:00,68.22,68.42,68.19,68.23,64420.0,68.22,68.42,68.19,68.23,64420.0
2022-04-05 12:00:00,68.31,68.49,68.22,68.49,27505.0,68.31,68.49,68.22,68.49,27505.0
2022-04-05 12:10:00,68.46,68.51,68.12,68.15,26600.0,68.46,68.51,68.12,68.15,26600.0
2022-04-05 12:20:00,68.06,68.11,67.77,67.83,29070.0,68.06,68.11,67.77,67.83,29070.0
2022-04-05 12:30:00,67.78,68.0,67.73,67.98,35570.0,67.78,68.0,67.73,67.98,35570.0
2022-04-05 12:40:00,68.01,68.13,67.96,68.11,17380.0,68.01,68.13,67.96,68.11,17380.0
2022-04-05 12:50:00,68.24,68.33,68.13,68.21,35155.0,68.24,68.33,68.13,68.21,35155.0
2022-04-05 13:00:00,68.35,68.53,68.35,68.43,15720.0,68.35,68.53,68.35,68.43,15720.0
2022-04-05 13:10:00,68.51,68.8,68.49,68.7,43350.0,68.51,68.8,68.49,68.7,43350.0
2022-04-05 13:20:00,68.68,68.75,68.66,68.66,16680.0,68.68,68.75,68.66,68.66,16680.0
2022-04-05 13:30:00,68.64,68.65,68.45,68.61,20940.0,68.64,68.65,68.45,68.61,20940.0
2022-04-05 13:40:00,68.61,68.62,68.3,68.35,18090.0,68.61,68.62,68.3,68.35,18090.0
2022-04-05 13:50:00,68.32,68.44,68.3,68.43,15000.0,68.32,68.44,68.3,68.43,15000.0
2022-04-05 14:00:00,68.44,68.5,68.33,68.33,35500.0,68.44,68.5,68.33,68.33,35500.0
2022-04-05 14:10:00,68.32,68.72,68.26,68.7,22135.0,68.32,68.72,68.26,68.7,22135.0
2022-04-05 14:20:00,68.67,68.72,68.56,68.66,34870.0,68.67,68.72,68.56,68.66,34870.0
2022-04-05 14:30:00,68.66,68.89,68.65,68.76,52445.0,68.66,68.89,68.65,68.76,52445.0
2022-04-05 14:40:00,68.76,69.01,68.76,68.92,41135.0,68.76,69.01,68.76,68.92,41135.0
2022-04-05 14:50:00,68.89,68.9,68.58,68.59,65945.0,68.89,68.9,68.58,68.59,65945.0
2022-04-05 15:00:00,68.66,68.81,68.4,68.4,47580.0,68.66,68.81,68.4,68.4,47580.0
2022-04-05 15:10:00,68.35,68.5,68.34,68.45,50395.0,68.35,68.5,68.34,68.45,50395.0
2022-04-05 15:20:00,68.43,68.44,68.25,68.27,26755.0,68.43,68.44,68.25,68.27,26755.0
2022-04-05 15:30:00,68.28,68.28,68.01,68.01,49345.0,68.28,68.28,68.01,68.01,49345.0
2022-04-05 15:40:00,68.09,68.23,67.95,67.98,58850.0,68.09,68.23,67.95,67.98,58850.0
2022-04-05 15:50:00,67.94,68.49,67.88,68.4,195730.0,67.94,68.49,67.88,68.4,195730.0
2022-04-06 09:30:00,67.16,67.42,66.46,66.6,144085.0,67.16,67.42,66.46,66.6,144085.0
2022-04-06 09:40:00,66.82,66.98,66.11,66.3,72375.0,66.82,66.98,66.11,66.3,72375.0
2022-04-06 09:50:00,66.3,66.41,66.16,66.36,55325.0,66.3,66.41,66.16,66.36,55325.0
2022-04-06 10:00:00,66.33,66.33,65.7,65.9,76940.0,66.33,66.33,65.7,65.9,76940.0
2022-04-06 10:10:00,65.73,66.33,65.73,66.25,52710.0,65.73,66.33,65.73,66.25,52710.0
2022-04-06 10:20:00,66.2,66.2,65.75,65.76,42220.0,66.2,66.2,65.75,65.76,42220.0
2022-04-06 10:30:00,65.79,65.97,65.74,65.89,29385.0,65.79,65.97,65.74,65.89,29385.0
2022-04-06 10:40:00,65.87,66.46,65.8,66.39,64140.0,65.87,66.46,65.8,66.39,64140.0
2022-04-06 10:50:00,66.4,66.4,65.82,65.82,31140.0,66.4,66.4,65.82,65.82,31140.0
2022-04-06 11:00:00,65.77,66.02,65.71,65.92,83910.0,65.77,66.02,65.71,65.92,83910.0
2022-04-06 11:10:00,65.97,66.36,65.96,66.29,40925.0,65.97,66.36,65.96,66.29,40925.0
2022-04-06 11:20:00,66.27,66.73,66.27,66.71,19675.0,66.27,66.73,66.27,66.71,19675.0
2022-04-06 11:30:00,66.66,66.69,66.33,66.39,29500.0,66.66,66.69,66.33,66.39,29500.0
2022-04-06 11:40:00,66.42,66.85,66.42,66.85,27370.0,66.42,66.85,66.42,66.85,27370.0
2022-04-06 11:50:00,66.88,66.88,66.52,66.63,30695.0,66.88,66.88,66.52,66.63,30695.0
2022-04-06 12:00:00,66.61,66.62,66.44,66.47,30175.0,66.61,66.62,66.44,66.47,30175.0
2022-04-06 12:10:00,66.43,66.46,66.14,66.17,36875.0,66.43,66.46,66.14,66.17,36875.0
2022-04-06 12:20:00,66.15,66.37,66.1,66.36,19565.0,66.15,66.37,66.1,66.36,19565.0
2022-04-06 12:30:00,66.29,66.44,66.27,66.3,22625.0,66.29,66.44,66.27,66.3,22625.0
2022-04-06 12:40:00,66.32,66.45,66.24,66.41,22235.0,66.32,66.45,66.24,66.41,22235.0
2022-04-06 12:50:00,66.36,66.59,66.36,66.52,15650.0,66.36,66.59,66.36,66.52,15650.0
2022-04-06 13:00:00,66.48,66.67,66.48,66.67,15110.0,66.48,66.67,66.48,66.67,15110.0
2022-04-06 13:10:00,66.69,66.88,66.59,66.83,22735.0,66.69,66.88,66.59,66.83,22735.0
2022-04-06 13:20:00,66.92,66.96,66.81,66.9,19250.0,66.92,66.96,66.81,66.9,19250.0
2022-04-06 13:30:00,66.92,67.03,66.75,67.02,24535.0,66.92,67.03,66.75,67.02,24535.0
2022-04-06 13:40:00,67.02,67.22,66.95,67.22,24810.0,67.02,67.22,66.95,67.22,24810.0
2022-04-06 13:50:00,67.21,67.21,66.87,66.87,31825.0,67.21,67.21,66.87,66.87,31825.0
2022-04-06 14:00:00,66.8,67.56,66.46,66.47,48545.0,66.8,67.56,66.46,66.47,48545.0
2022-04-06 14:10:00,66.43,66.5,66.0,66.03,23775.0,66.43,66.5,66.0,66.03,23775.0
2022-04-06 14:20:00,66.05,66.4,66.05,66.23,40220.0,66.05,66.4,66.05,66.23,40220.0
2022-04-06 14:30:00,66.29,67.0,66.28,66.82,46395.0,66.29,67.0,66.28,66.82,46395.0
2022-04-06 14:40:00,66.61,66.76,66.31,66.47,35585.0,66.61,66.76,66.31,66.47,35585.0
2022-04-06 14:50:00,66.59,67.13,66.55,67.07,31450.0,66.59,67.13,66.55,67.07,31450.0
2022-04-06 15:00:00,67.15,67.37,67.0,67.02,30305.0,67.15,67.37,67.0,67.02,30305.0
2022-04-06 15:10:00,66.98,67.18,66.66,66.72,61560.0,66.98,67.18,66.66,66.72,61560.0
2022-04-06 15:20:00,66.62,66.62,66.15,66.21,55575.0,66.62,66.62,66.15,66.21,55575.0
2022-04-06 15:30:00,66.21,66.36,65.92,66.35,112310.0,66.21,66.36,65.92,66.35,112310.0
2022-04-06 15:40:00,66.3,66.69,66.12,66.54,122270.0,66.3,66.69,66.12,66.54,122270.0
2022-04-06 15:50:00,66.59,66.91,66.33,66.39,277625.0,66.59,66.91,66.33,66.39,277625.0
2022-04-07 09:30:00,66.25,68.18,66.25,67.6,143890.0,66.25,68.18,66.25,67.6,143890.0
2022-04-07 09:40:00,67.52,67.92,67.21,67.27,56520.0,67.52,67.92,67.21,67.27,56520.0
2022-04-07 09:50:00,67.42,68.9,67.42,68.6,82730.0,67.42,68.9,67.42,68.6,82730.0
2022-04-07 10:00:00,68.6,68.73,67.96,68.04,75665.0,68.6,68.73,67.96,68.04,75665.0
2022-04-07 10:10:00,67.95,68.33,67.82,68.12,37970.0,67.95,68.33,67.82,68.12,37970.0
2022-04-07 10:20:00,67.93,68.6,67.92,68.41,66350.0,67.93,68.6,67.92,68.41,66350.0
2022-04-07 10:30:00,68.43,68.59,68.03,68.04,29800.0,68.43,68.59,68.03,68.04,29800.0
2022-04-07 10:40:00,67.96,67.96,67.6,67.77,42165.0,67.96,67.96,67.6,67.77,42165.0
2022-04-07 10:50:00,67.78,68.19,67.78,68.01,33730.0,67.78,68.19,67.78,68.01,33730.0
2022-04-07 11:00:00,68.0,68.3,67.81,67.93,31725.0,68.0,68.3,67.81,67.93,31725.0
2022-04-07 11:10:00,67.9,67.9,67.36,67.44,36025.0,67.9,67.9,67.36,67.44,36025.0
2022-04-07 11:20:00,67.32,67.53,67.24,67.29,29710.0,67.32,67.53,67.24,67.29,29710.0
2022-04-07 11:30:00,67.23,67.29,66.99,67.16,35435.0,67.23,67.29,66.99,67.16,35435.0
2022-04-07 11:40:00,67.15,67.21,66.82,66.92,46220.0,67.15,67.21,66.82,66.92,46220.0
2022-04-07 11:50:00,66.89,66.96,66.69,66.85,48035.0,66.89,66.96,66.69,66.85,48035.0
2022-04-07 12:00:00,66.83,67.12,66.83,67.12,44855.0,66.83,67.12,66.83,67.12,44855.0
2022-04-07 12:10:00,67.09,67.26,67.07,67.26,24175.0,67.09,67.26,67.07,67.26,24175.0
2022-04-07 12:20:00,67.28,67.39,66.96,67.01,32380.0,67.28,67.39,66.96,67.01,32380.0
2022-04-07 12:30:00,66.91,67.14,66.89,66.93,20360.0,66.91,67.14,66.89,66.93,20360.0
2022-04-07 12:40:00,66.95,66.97,66.68,66.68,32100.0,66.95,66.97,66.68,66.68,32100.0
2022-04-07 12:50:00,66.71,67.08,66.7,67.05,40600.0,66.71,67.08,66.7,67.05,40600.0
2022-04-07 13:00:00,66.99,67.28,66.94,67.26,38190.0,66.99,67.28,66.94,67.26,38190.0
2022-04-07 13:10:00,67.26,67.46,67.23,67.42,34540.0,67.26,67.46,67.23,67.42,34540.0
2022-04-07 13:20:00,67.39,67.72,67.34,67.7,54970.0,67.39,67.72,67.34,67.7,54970.0
2022-04-07 13:30:00,67.67,67.88,67.6,67.63,45770.0,67.67,67.88,67.6,67.63,45770.0
2022-04-07 13:40:00,67.65,67.76,67.3,67.3,34835.0,67.65,67.76,67.3,67.3,34835.0
2022-04-07 13:50:00,67.33,67.86,67.32,67.8,47995.0,67.33,67.86,67.32,67.8,47995.0
2022-04-07 14:00:00,67.71,67.91,67.6,67.74,38390.0,67.71,67.91,67.6,67.74,38390.0
2022-04-07 14:10:00,67.76,67.77,67.39,67.45,20795.0,67.76,67.77,67.39,67.45,20795.0
2022-04-07 14:20:00,67.44,67.73,67.4,67.47,32880.0,67.44,67.73,67.4,67.47,32880.0
2022-04-07 14:30:00,67.49,67.61,67.39,67.61,68220.0,67.49,67.61,67.39,67.61,68220.0
2022-04-07 14:40:00,67.55,67.74,67.38,67.67,34720.0,67.55,67.74,67.38,67.67,34720.0
2022-04-07 14:50:00,67.64,68.0,67.64,67.94,101355.0,67.64,68.0,67.64,67.94,101355.0
2022-04-07 15:00:00,67.95,68.24,67.95,68.24,64785.0,67.95,68.24,67.95,68.24,64785.0
2022-04-07 15:10:00,68.2,68.57,68.19,68.32,58550.0,68.2,68.57,68.19,68.32,58550.0
2022-04-07 15:20:00,68.22,68.29,67.98,67.99,51365.0,68.22,68.29,67.98,67.99,51365.0
2022-04-07 15:30:00,68.04,68.19,67.96,68.17,88600.0,68.04,68.19,67.96,68.17,88600.0
2022-04-07 15:40:00,68.22,68.3,67.95,68.11,81305.0,68.22,68.3,67.95,68.11,81305.0
2022-04-07 15:50:00,68.0,68.11,67.6,67.62,294090.0,68.0,68.11,67.6,67.62,294090.0
2022-04-08 09:30:00,67.03,67.58,66.78,67.58,100100.0,67.03,67.58,66.78,67.58,100100.0
2022-04-08 09:40:00,67.43,67.72,67.16,67.58,42990.0,67.43,67.72,67.16,67.58,42990.0
2022-04-08 09:50:00,67.46,67.58,66.88,66.98,39920.0,67.46,67.58,66.88,66.98,39920.0
2022-04-08 10:00:00,66.95,67.34,66.9,67.29,49720.0,66.95,67.34,66.9,67.29,49720.0
2022-04-08 10:10:00,67.28,67.31,66.82,67.27,46870.0,67.28,67.31,66.82,67.27,46870.0
2022-04-08 10:20:00,67.31,67.71,67.29,67.6,43410.0,67.31,67.71,67.29,67.6,43410.0
2022-04-08 10:30:00,67.67,67.77,67.48,67.77,40845.0,67.67,67.77,67.48,67.77,40845.0
2022-04-08 10:40:00,67.78,67.88,67.5,67.5,56075.0,67.78,67.88,67.5,67.5,56075.0
2022-04-08 10:50:00,67.47,67.97,67.4,67.95,41930.0,67.47,67.97,67.4,67.95,41930.0
2022-04-08 11:00:00,67.96,68.34,67.9,67.97,47355.0,67.96,68.34,67.9,67.97,47355.0
2022-04-08 11:10:00,67.94,68.21,67.91,68.04,64315.0,67.94,68.21,67.91,68.04,64315.0
2022-04-08 11:20:00,68.0,68.0,67.75,67.86,45375.0,68.0,68.0,67.75,67.86,45375.0
2022-04-08 11:30:00,67.81,68.0,67.66,67.84,35620.0,67.81,68.0,67.66,67.84,35620.0
2022-04-08 11:40:00,67.9,68.22,67.9,68.22,22515.0,67.9,68.22,67.9,68.22,22515.0
2022-04-08 11:50:00,68.18,68.18,67.99,68.11,11865.0,68.18,68.18,67.99,68.11,11865.0
2022-04-08 12:00:00,68.13,68.13,67.88,67.96,14500.0,68.13,68.13,67.88,67.96,14500.0
2022-04-08 12:10:00,67.97,68.2,67.87,68.15,16105.0,67.97,68.2,67.87,68.15,16105.0
2022-04-08 12:20:00,68.14,68.3,68.14,68.3,25005.0,68.14,68.3,68.14,68.3,25005.0
2022-04-08 12:30:00,68.21,68.21,67.95,68.05,14500.0,68.21,68.21,67.95,68.05,14500.0
2022-04-08 12:40:00,68.06,68.12,67.97,68.08,14865.0,68.06,68.12,67.97,68.08,14865.0
2022-04-08 12:50:00,68.01,68.23,67.99,68.19,22340.0,68.01,68.23,67.99,68.19,22340.0
2022-04-08 13:00:00,68.18,68.21,68.06,68.18,30785.0,68.18,68.21,68.06,68.18,30785.0
2022-04-08 13:10:00,68.19,68.19,67.74,67.75,18185.0,68.19,68.19,67.74,67.75,18185.0
2022-04-08 13:20:00,67.7,67.74,67.54,67.6,19195.0,67.7,67.74,67.54,67.6,19195.0
2022-04-08 13:30:00,67.6,67.67,67.54,67.67,26615.0,67.6,67.67,67.54,67.67,26615.0
2022-04-08 13:40:00,67.6,67.68,67.52,67.65,14000.0,67.6,67.68,67.52,67.65,14000.0
2022-04-08 13:50:00,67.62,67.79,67.61,67.7,12000.0,67.62,67.79,67.61,67.7,12000.0
2022-04-08 14:00:00,67.74,67.81,67.6,67.74,8500.0,67.74,67.81,67.6,67.74,8500.0
2022-04-08 14:10:00,67.78,67.84,67.74,67.78,19510.0,67.78,67.84,67.74,67.78,19510.0
2022-04-08 14:20:00,67.81,67.84,67.4,67.4,14690.0,67.81,67.84,67.4,67.4,14690.0
2022-04-08 14:30:00,67.41,67.57,67.31,67.54,27705.0,67.41,67.57,67.31,67.54,27705.0
2022-04-08 14:40:00,67.51,67.67,67.46,67.67,47575.0,67.51,67.67,67.46,67.67,47575.0
2022-04-08 14:50:00,67.66,67.79,67.57,67.69,17680.0,67.66,67.79,67.57,67.69,17680.0
2022-04-08 15:00:00,67.67,67.83,67.63,67.75,48705.0,67.67,67.83,67.63,67.75,48705.0
2022-04-08 15:10:00,67.81,68.0,67.73,67.8,18750.0,67.81,68.0,67.73,67.8,18750.0
2022-04-08 15:20:00,67.74,67.84,67.65,67.7,22815.0,67.74,67.84,67.65,67.7,22815.0
2022-04-08 15:30:00,67.73,67.81,67.55,67.57,29960.0,67.73,67.81,67.55,67.57,29960.0
2022-04-08 15:40:00,67.58,67.65,67.24,67.24,85165.0,67.58,67.65,67.24,67.24,85165.0
2022-04-08 15:50:00,67.36,67.36,67.05,67.23,196375.0,67.36,67.36,67.05,67.23,196375.0
2022-04-11 09:30:00,66.14,66.4,65.31,65.31,182225.0,66.14,66.4,65.31,65.31,182225.0
2022-04-11 09:40:00,65.4,66.51,65.27,66.21,52925.0,65.4,66.51,65.27,66.21,52925.0
2022-04-11 09:50:00,66.22,66.3,65.13,65.13,84805.0,66.22,66.3,65.13,65.13,84805.0
2022-04-11 10:00:00,65.16,65.73,64.93,65.73,96370.0,65.16,65.73,64.93,65.73,96370.0
2022-04-11 10:10:00,65.68,66.06,65.5,65.65,40045.0,65.68,66.06,65.5,65.65,40045.0
2022-04-11 10:20:00,65.68,65.73,65.17,65.34,72800.0,65.68,65.73,65.17,65.34,72800.0
2022-04-11 10:30:00,65.5,65.82,65.41,65.45,41905.0,65.5,65.82,65.41,65.45,41905.0
2022-04-11 10:40:00,65.4,65.41,65.05,65.13,48975.0,65.4,65.41,65.05,65.13,48975.0
2022-04-11 10:50:00,65.13,65.69,65.1,65.64,35530.0,65.13,65.69,65.1,65.64,35530.0
2022-04-11 11:00:00,65.65,65.91,65.62,65.88,25000.0,65.65,65.91,65.62,65.88,25000.0
2022-04-11 11:10:00,65.83,66.06,65.77,66.01,29215.0,65.83,66.06,65.77,66.01,29215.0
2022-04-11 11:20:00,66.03,66.34,65.97,66.3,35000.0,66.03,66.34,65.97,66.3,35000.0
2022-04-11 11:30:00,66.29,66.61,66.29,66.49,56785.0,66.29,66.61,66.29,66.49,56785.0
2022-04-11 11:40:00,66.62,66.7,66.41,66.41,25340.0,66.62,66.7,66.41,66.41,25340.0
2022-04-11 11:50:00,66.38,66.71,66.36,66.51,30040.0,66.38,66.71,66.36,66.51,30040.0
2022-04-11 12:00:00,66.55,66.6,66.35,66.39,44385.0,66.55,66.6,66.35,66.39,44385.0
2022-04-11 12:10:00,66.42,66.42,66.27,66.32,25085.0,66.42,66.42,66.27,66.32,25085.0
2022-04-11 12:20:00,66.31,66.42,66.28,66.39,27720.0,66.31,66.42,66.28,66.39,27720.0
2022-04-11 12:30:00,66.41,66.51,66.33,66.45,22245.0,66.41,66.51,66.33,66.45,22245.0
2022-04-11 12:40:00,66.42,66.52,66.32,66.33,33895.0,66.42,66.52,66.32,66.33,33895.0
2022-04-11 12:50:00,66.39,66.61,66.39,66.55,35780.0,66.39,66.61,66.39,66.55,35780.0
2022-04-11 13:00:00,66.59,66.77,66.56,66.63,28875.0,66.59,66.77,66.56,66.63,28875.0
2022-04-11 13:10:00,66.63,66.7,66.28,66.31,47495.0,66.63,66.7,66.28,66.31,47495.0
2022-04-11 13:20:00,66.27,66.46,66.1,66.39,35665.0,66.27,66.46,66.1,66.39,35665.0
2022-04-11 13:30:00,66.45,66.61,66.37,66.43,28475.0,66.45,66.61,66.37,66.43,28475.0
2022-04-11 13:40:00,66.44,66.44,66.21,66.22,27415.0,66.44,66.44,66.21,66.22,27415.0
2022-04-11 13:50:00,66.26,66.42,66.22,66.39,19990.0,66.26,66.42,66.22,66.39,19990.0
2022-04-11 14:00:00,66.4,66.54,66.22,66.54,29915.0,66.4,66.54,66.22,66.54,29915.0
2022-04-11 14:10:00,66.53,66.54,65.98,66.0,25630.0,66.53,66.54,65.98,66.0,25630.0
2022-04-11 14:20:00,65.94,66.12,65.91,66.09,31740.0,65.94,66.12,65.91,66.09,31740.0
2022-04-11 14:30:00,66.05,66.19,66.03,66.15,19695.0,66.05,66.19,66.03,66.15,19695.0
2022-04-11 14:40:00,66.16,66.41,66.09,66.41,24035.0,66.16,66.41,66.09,66.41,24035.0
2022-04-11 14:50:00,66.37,66.46,66.23,66.32,51215.0,66.37,66.46,66.23,66.32,51215.0
2022-04-11 15:00:00,66.34,66.43,66.1,66.24,52615.0,66.34,66.43,66.1,66.24,52615.0
2022-04-11 15:10:00,66.22,66.23,66.0,66.14,38385.0,66.22,66.23,66.0,66.14,38385.0
2022-04-11 15:20:00,66.17,66.19,65.94,66.0,46655.0,66.17,66.19,65.94,66.0,46655.0
2022-04-11 15:30:00,66.02,66.04,65.74,65.87,55380.0,66.02,66.04,65.74,65.87,55380.0
2022-04-11 15:40:00,65.87,65.91,65.51,65.51,48585.0,65.87,65.91,65.51,65.51,48585.0
2022-04-11 15:50:00,65.45,65.73,65.45,65.62,270065.0,65.45,65.73,65.45,65.62,270065.0
2022-04-12 09:30:00,67.06,67.6,66.79,67.55,102805.0,67.06,67.6,66.79,67.55,102805.0
2022-04-12 09:40:00,67.6,68.34,67.32,67.92,165885.0,67.6,68.34,67.32,67.92,165885.0
2022-04-12 09:50:00,67.93,68.22,67.81,68.09,53415.0,67.93,68.22,67.81,68.09,53415.0
2022-04-12 10:00:00,68.17,68.34,67.88,68.05,66900.0,68.17,68.34,67.88,68.05,66900.0
2022-04-12 10:10:00,68.06,68.31,67.83,67.85,116275.0,68.06,68.31,67.83,67.85,116275.0
2022-04-12 10:20:00,67.82,67.91,67.48,67.64,69305.0,67.82,67.91,67.48,67.64,69305.0
2022-04-12 10:30:00,67.55,67.91,67.47,67.6,30000.0,67.55,67.91,67.47,67.6,30000.0
2022-04-12 10:40:00,67.58,67.84,67.26,67.28,38125.0,67.58,67.84,67.26,67.28,38125.0
2022-04-12 10:50:00,67.27,67.65,67.11,67.61,32185.0,67.27,67.65,67.11,67.61,32185.0
2022-04-12 11:00:00,67.61,67.78,67.19,67.26,18830.0,67.61,67.78,67.19,67.26,18830.0
2022-04-12 11:10:00,67.23,67.62,67.2,67.61,27320.0,67.23,67.62,67.2,67.61,27320.0
2022-04-12 11:20:00,67.54,67.87,67.54,67.6,55940.0,67.54,67.87,67.54,67.6,55940.0
2022-04-12 11:30:00,67.64,67.82,67.64,67.66,38145.0,67.64,67.82,67.64,67.66,38145.0
2022-04-12 11:40:00,67.65,67.82,67.43,67.43,23125.0,67.65,67.82,67.43,67.43,23125.0
2022-04-12 11:50:00,67.4,67.64,67.3,67.39,23550.0,67.4,67.64,67.3,67.39,23550.0
2022-04-12 12:00:00,67.42,67.42,67.0,67.08,21500.0,67.42,67.42,67.0,67.08,21500.0
2022-04-12 12:10:00,67.03,67.37,66.88,67.26,28135.0,67.03,67.37,66.88,67.26,28135.0
2022-04-12 12:20:00,67.19,67.19,66.71,66.89,20750.0,67.19,67.19,66.71,66.89,20750.0
2022-04-12 12:30:00,66.89,66.92,66.73,66.83,9500.0,66.89,66.92,66.73,66.83,9500.0
2022-04-12 12:40:00,66.87,66.97,66.66,66.82,21525.0,66.87,66.97,66.66,66.82,21525.0
2022-04-12 12:50:00,66.8,67.04,66.78,66.99,20165.0,66.8,67.04,66.78,66.99,20165.0
2022-04-12 13:00:00,66.95,67.06,66.68,66.77,11250.0,66.95,67.06,66.68,66.77,11250.0
2022-04-12 13:10:00,66.77,67.03,66.76,66.92,18715.0,66.77,67.03,66.76,66.92,18715.0
2022-04-12 13:20:00,67.0,67.0,66.69,66.86,26500.0,67.0,67.0,66.69,66.86,26500.0
2022-04-12 13:30:00,66.87,66.96,66.73,66.73,29520.0,66.87,66.96,66.73,66.73,29520.0
2022-04-12 13:40:00,66.71,66.73,66.53,66.57,28190.0,66.71,66.73,66.53,66.57,28190.0
2022-04-12 13:50:00,66.54,66.54,66.28,66.35,43830.0,66.54,66.54,66.28,66.35,43830.0
2022-04-12 14:00:00,66.39,66.54,66.23,66.43,24670.0,66.39,66.54,66.23,66.43,24670.0
2022-04-12 14:10:00,66.4,66.43,66.02,66.09,36535.0,66.4,66.43,66.02,66.09,36535.0
2022-04-12 14:20:00,66.08,66.14,65.99,65.99,19710.0,66.08,66.14,65.99,65.99,19710.0
2022-04-12 14:30:00,65.98,66.22,65.88,66.09,26470.0,65.98,66.22,65.88,66.09,26470.0
2022-04-12 14:40:00,66.06,66.24,65.96,66.15,19040.0,66.06,66.24,65.96,66.15,19040.0
2022-04-12 14:50:00,66.14,66.19,66.03,66.03,24500.0,66.14,66.19,66.03,66.03,24500.0
2022-04-12 15:00:00,66.05,66.09,65.67,65.67,39230.0,66.05,66.09,65.67,65.67,39230.0
2022-04-12 15:10:00,65.7,65.81,65.65,65.72,52455.0,65.7,65.81,65.65,65.72,52455.0
2022-04-12 15:20:00,65.74,65.83,65.49,65.53,90120.0,65.74,65.83,65.49,65.53,90120.0
2022-04-12 15:30:00,65.57,66.01,65.55,66.01,42575.0,65.57,66.01,65.55,66.01,42575.0
2022-04-12 15:40:00,65.99,66.21,65.86,66.04,57300.0,65.99,66.21,65.86,66.04,57300.0
2022-04-12 15:50:00,66.04,66.15,65.9,65.98,168125.0,66.04,66.15,65.9,65.98,168125.0
2022-04-13 09:30:00,66.4,66.8,66.1,66.63,56355.0,66.4,66.8,66.1,66.63,56355.0
2022-04-13 09:40:00,66.44,67.2,66.26,67.08,16895.0,66.44,67.2,66.26,67.08,16895.0
2022-04-13 09:50:00,66.89,67.23,66.77,66.96,31630.0,66.89,67.23,66.77,66.96,31630.0
2022-04-13 10:00:00,66.98,67.42,66.72,67.07,28795.0,66.98,67.42,66.72,67.07,28795.0
2022-04-13 10:10:00,66.96,67.82,66.96,67.82,32755.0,66.96,67.82,66.96,67.82,32755.0
2022-04-13 10:20:00,67.69,67.98,67.66,67.85,50090.0,67.69,67.98,67.66,67.85,50090.0
2022-04-13 10:30:00,67.9,68.33,67.66,67.66,72235.0,67.9,68.33,67.66,67.66,72235.0
2022-04-13 10:40:00,67.6,68.09,67.6,67.96,35195.0,67.6,68.09,67.6,67.96,35195.0
2022-04-13 10:50:00,67.92,67.98,67.74,67.75,21375.0,67.92,67.98,67.74,67.75,21375.0
2022-04-13 11:00:00,67.75,68.47,67.75,68.3,31570.0,67.75,68.47,67.75,68.3,31570.0
2022-04-13 11:10:00,68.22,68.49,68.22,68.35,34435.0,68.22,68.49,68.22,68.35,34435.0
2022-04-13 11:20:00,68.33,68.43,68.29,68.39,52125.0,68.33,68.43,68.29,68.39,52125.0
2022-04-13 11:30:00,68.39,68.54,68.21,68.3,32565.0,68.39,68.54,68.21,68.3,32565.0
2022-04-13 11:40:00,68.35,68.37,68.01,68.03,18125.0,68.35,68.37,68.01,68.03,18125.0
2022-04-13 11:50:00,68.02,68.15,67.96,68.09,32720.0,68.02,68.15,67.96,68.09,32720.0
2022-04-13 12:00:00,68.05,68.05,67.86,68.03,17845.0,68.05,68.05,67.86,68.03,17845.0
2022-04-13 12:10:00,68.05,68.15,67.88,68.15,31980.0,68.05,68.15,67.88,68.15,31980.0
2022-04-13 12:20:00,68.09,68.22,68.03,68.03,13435.0,68.09,68.22,68.03,68.03,13435.0
2022-04-13 12:30:00,67.94,68.09,67.94,68.09,11740.0,67.94,68.09,67.94,68.09,11740.0
2022-04-13 12:40:00,68.18,68.21,68.09,68.12,17795.0,68.18,68.21,68.09,68.12,17795.0
2022-04-13 12:50:00,68.15,68.15,67.92,67.94,39520.0,68.15,68.15,67.92,67.94,39520.0
2022-04-13 13:00:00,67.94,68.12,67.93,68.03,17505.0,67.94,68.12,67.93,68.03,17505.0
2022-04-13 13:10:00,68.0,68.1,67.85,67.85,19725.0,68.0,68.1,67.85,67.85,19725.0
2022-04-13 13:20:00,67.86,67.99,67.82,67.97,21175.0,67.86,67.99,67.82,67.97,21175.0
2022-04-13 13:30:00,67.98,67.98,67.73,67.75,16000.0,67.98,67.98,67.73,67.75,16000.0
2022-04-13 13:40:00,67.78,67.78,67.52,67.55,16400.0,67.78,67.78,67.52,67.55,16400.0
2022-04-13 13:50:00,67.6,67.75,67.44,67.75,21645.0,67.6,67.75,67.44,67.75,21645.0
2022-04-13 14:00:00,67.73,67.79,67.69,67.79,10275.0,67.73,67.79,67.69,67.79,10275.0
2022-04-13 14:10:00,67.8,67.89,67.72,67.86,13605.0,67.8,67.89,67.72,67.86,13605.0
2022-04-13 14:20:00,67.88,68.06,67.85,68.04,29730.0,67.88,68.06,67.85,68.04,29730.0
2022-04-13 14:30:00,68.06,68.1,67.96,68.07,35830.0,68.06,68.1,67.96,68.07,35830.0
2022-04-13 14:40:00,68.09,68.18,68.06,68.14,27090.0,68.09,68.18,68.06,68.14,27090.0
2022-04-13 14:50:00,68.17,68.19,68.1,68.17,27510.0,68.17,68.19,68.1,68.17,27510.0
2022-04-13 15:00:00,68.16,68.19,67.95,68.16,44705.0,68.16,68.19,67.95,68.16,44705.0
2022-04-13 15:10:00,68.15,68.23,68.12,68.13,33735.0,68.15,68.23,68.12,68.13,33735.0
2022-04-13 15:20:00,68.13,68.2,68.05,68.18,79615.0,68.13,68.2,68.05,68.18,79615.0
2022-04-13 15:30:00,68.18,68.44,68.15,68.42,66680.0,68.18,68.44,68.15,68.42,66680.0
2022-04-13 15:40:00,68.43,68.48,68.3,68.4,104725.0,68.43,68.48,68.3,68.4,104725.0
2022-04-13 15:50:00,68.45,68.45,68.11,68.14,352430.0,68.45,68.45,68.11,68.14,352430.0
2022-04-14 09:30:00,68.57,68.68,67.92,68.14,291290.0,68.57,68.68,67.92,68.14,291290.0
2022-04-14 09:40:00,68.19,68.4,67.96,68.03,18155.0,68.19,68.4,67.96,68.03,18155.0
2022-04-14 09:50:00,68.16,68.38,67.84,68.06,35780.0,68.16,68.38,67.84,68.06,35780.0
2022-04-14 10:00:00,68.1,68.13,67.52,67.52,16900.0,68.1,68.13,67.52,67.52,16900.0
2022-04-14 10:10:00,67.33,67.79,67.3,67.64,29835.0,67.33,67.79,67.3,67.64,29835.0
2022-04-14 10:20:00,67.57,67.67,67.46,67.63,19005.0,67.57,67.67,67.46,67.63,19005.0
2022-04-14 10:30:00,67.69,67.71,67.25,67.3,22500.0,67.69,67.71,67.25,67.3,22500.0
2022-04-14 10:40:00,67.31,67.58,67.2,67.34,24290.0,67.31,67.58,67.2,67.34,24290.0
2022-04-14 10:50:00,67.21,67.39,67.17,67.34,35705.0,67.21,67.39,67.17,67.34,35705.0
2022-04-14 11:00:00,67.38,67.53,67.2,67.26,84805.0,67.38,67.53,67.2,67.26,84805.0
2022-04-14 11:10:00,67.3,67.45,67.08,67.23,29200.0,67.3,67.45,67.08,67.23,29200.0
2022-04-14 11:20:00,67.21,67.48,67.13,67.44,29500.0,67.21,67.48,67.13,67.44,29500.0
2022-04-14 11:30:00,67.42,67.42,67.13,67.17,27780.0,67.42,67.42,67.13,67.17,27780.0
2022-04-14 11:40:00,67.19,67.21,66.83,67.03,48330.0,67.19,67.21,66.83,67.03,48330.0
2022-04-14 11:50:00,67.06,67.06,66.92,66.94,11090.0,67.06,67.06,66.92,66.94,11090.0
2022-04-14 12:00:00,66.89,67.03,66.85,66.9,13270.0,66.89,67.03,66.85,66.9,13270.0
2022-04-14 12:10:00,66.96,66.96,66.7,66.81,35185.0,66.96,66.96,66.7,66.81,35185.0
2022-04-14 12:20:00,66.75,66.9,66.75,66.83,14090.0,66.75,66.9,66.75,66.83,14090.0
2022-04-14 12:30:00,66.73,66.83,66.72,66.79,22005.0,66.73,66.83,66.72,66.79,22005.0
2022-04-14 12:40:00,66.76,66.76,66.55,66.57,31265.0,66.76,66.76,66.55,66.57,31265.0
2022-04-14 12:50:00,66.57,66.75,66.56,66.72,25330.0,66.57,66.75,66.56,66.72,25330.0
2022-04-14 13:00:00,66.75,66.81,66.68,66.7,15775.0,66.75,66.81,66.68,66.7,15775.0
2022-04-14 13:10:00,66.71,66.78,66.65,66.72,7995.0,66.71,66.78,66.65,66.72,7995.0
2022-04-14 13:20:00,66.7,66.81,66.7,66.73,15305.0,66.7,66.81,66.7,66.73,15305.0
2022-04-14 13:30:00,66.78,66.96,66.78,66.96,7415.0,66.78,66.96,66.78,66.96,7415.0
2022-04-14 13:40:00,66.91,67.05,66.91,67.05,9740.0,66.91,67.05,66.91,67.05,9740.0
2022-04-14 13:50:00,67.06,67.06,66.86,66.91,10200.0,67.06,67.06,66.86,66.91,10200.0
2022-04-14 14:00:00,67.01,67.1,66.93,67.01,14000.0,67.01,67.1,66.93,67.01,14000.0
2022-04-14 14:10:00,67.01,67.06,66.95,66.95,14850.0,67.01,67.06,66.95,66.95,14850.0
2022-04-14 14:20:00,66.96,67.0,66.89,67.0,8740.0,66.96,67.0,66.89,67.0,8740.0
2022-04-14 14:30:00,67.03,67.07,66.82,66.87,14195.0,67.03,67.07,66.82,66.87,14195.0
2022-04-14 14:40:00,66.86,66.92,66.84,66.88,20025.0,66.86,66.92,66.84,66.88,20025.0
2022-04-14 14:50:00,66.83,66.86,66.61,66.69,29075.0,66.83,66.86,66.61,66.69,29075.0
2022-04-14 15:00:00,66.6,66.74,66.59,66.62,29715.0,66.6,66.74,66.59,66.62,29715.0
2022-04-14 15:10:00,66.58,66.84,66.57,66.77,20755.0,66.58,66.84,66.57,66.77,20755.0
2022-04-14 15:20:00,66.8,66.81,66.52,66.52,15505.0,66.8,66.81,66.52,66.52,15505.0
2022-04-14 15:30:00,66.56,66.56,66.31,66.35,52190.0,66.56,66.56,66.31,66.35,52190.0
2022-04-14 15:40:00,66.35,66.49,66.34,66.43,45450.0,66.35,66.49,66.34,66.43,45450.0
2022-04-14 15:50:00,66.46,66.46,66.21,66.39,180915.0,66.46,66.46,66.21,66.39,180915.0
2022-04-18 09:30:00,65.89,66.33,65.89,65.93,84985.0,65.89,66.33,65.89,65.93,84985.0
2022-04-18 09:40:00,65.77,66.01,65.33,65.6,37930.0,65.77,66.01,65.33,65.6,37930.0
2022-04-18 09:50:00,65.47,65.57,65.08,65.53,38090.0,65.47,65.57,65.08,65.53,38090.0
2022-04-18 10:00:00,65.56,66.27,65.48,65.99,49655.0,65.56,66.27,65.48,65.99,49655.0
2022-04-18 10:10:00,65.99,66.51,65.98,66.38,28730.0,65.99,66.51,65.98,66.38,28730.0
2022-04-18 10:20:00,66.38,66.84,66.31,66.42,37880.0,66.38,66.84,66.31,66.42,37880.0
2022-04-18 10:30:00,66.5,66.55,66.15,66.21,13500.0,66.5,66.55,66.15,66.21,13500.0
2022-04-18 10:40:00,66.28,66.47,66.19,66.44,23695.0,66.28,66.47,66.19,66.44,23695.0
2022-04-18 10:50:00,66.44,66.44,66.07,66.21,20665.0,66.44,66.44,66.07,66.21,20665.0
2022-04-18 11:00:00,66.22,66.29,66.09,66.09,12500.0,66.22,66.29,66.09,66.09,12500.0
2022-04-18 11:10:00,66.05,66.08,65.7,65.76,21200.0,66.05,66.08,65.7,65.76,21200.0
2022-04-18 11:20:00,65.79,65.83,65.7,65.78,9000.0,65.79,65.83,65.7,65.78,9000.0
2022-04-18 11:30:00,65.81,65.86,65.55,65.6,13150.0,65.81,65.86,65.55,65.6,13150.0
2022-04-18 11:40:00,65.59,65.63,65.44,65.47,10500.0,65.59,65.63,65.44,65.47,10500.0
2022-04-18 11:50:00,65.45,65.49,65.14,65.14,38780.0,65.45,65.49,65.14,65.14,38780.0
2022-04-18 12:00:00,65.13,65.21,65.02,65.04,31110.0,65.13,65.21,65.02,65.04,31110.0
2022-04-18 12:10:00,65.07,65.07,64.65,64.75,46200.0,65.07,65.07,64.65,64.75,46200.0
2022-04-18 12:20:00,64.78,64.83,64.73,64.76,12075.0,64.78,64.83,64.73,64.76,12075.0
2022-04-18 12:30:00,64.7,64.84,64.7,64.83,16145.0,64.7,64.84,64.7,64.83,16145.0
2022-04-18 12:40:00,64.83,65.07,64.78,65.04,21200.0,64.83,65.07,64.78,65.04,21200.0
2022-04-18 12:50:00,65.06,65.17,65.06,65.08,16000.0,65.06,65.17,65.06,65.08,16000.0
2022-04-18 13:00:00,65.1,65.38,65.03,65.35,14500.0,65.1,65.38,65.03,65.35,14500.0
2022-04-18 13:10:00,65.47,65.5,65.32,65.37,16420.0,65.47,65.5,65.32,65.37,16420.0
2022-04-18 13:20:00,65.32,65.52,65.32,65.52,18755.0,65.32,65.52,65.32,65.52,18755.0
2022-04-18 13:30:00,65.51,65.92,65.51,65.84,11610.0,65.51,65.92,65.51,65.84,11610.0
2022-04-18 13:40:00,65.92,65.93,65.72,65.84,69445.0,65.92,65.93,65.72,65.84,69445.0
2022-04-18 13:50:00,65.83,66.13,65.83,66.02,14475.0,65.83,66.13,65.83,66.02,14475.0
2022-04-18 14:00:00,66.13,66.24,66.09,66.18,12750.0,66.13,66.24,66.09,66.18,12750.0
2022-04-18 14:10:00,66.15,66.41,66.09,66.29,25645.0,66.15,66.41,66.09,66.29,25645.0
2022-04-18 14:20:00,66.22,66.6,66.18,66.36,42945.0,66.22,66.6,66.18,66.36,42945.0
2022-04-18 14:30:00,66.41,66.49,66.33,66.36,13965.0,66.41,66.49,66.33,66.36,13965.0
2022-04-18 14:40:00,66.4,66.4,66.21,66.32,14135.0,66.4,66.4,66.21,66.32,14135.0
2022-04-18 14:50:00,66.33,66.39,66.2,66.24,20310.0,66.33,66.39,66.2,66.24,20310.0
2022-04-18 15:00:00,66.17,66.29,66.03,66.03,17945.0,66.17,66.29,66.03,66.03,17945.0
2022-04-18 15:10:00,66.09,66.15,65.88,65.88,26580.0,66.09,66.15,65.88,65.88,26580.0
2022-04-18 15:20:00,65.98,66.02,65.84,65.96,15000.0,65.98,66.02,65.84,65.96,15000.0
2022-04-18 15:30:00,65.9,65.9,65.66,65.72,25680.0,65.9,65.9,65.66,65.72,25680.0
2022-04-18 15:40:00,65.73,65.76,65.49,65.52,30590.0,65.73,65.76,65.49,65.52,30590.0
2022-04-18 15:50:00,65.47,66.12,65.4,66.1,258835.0,65.47,66.12,65.4,66.1,258835.0
2022-04-19 09:30:00,65.87,65.87,65.16,65.16,72710.0,65.87,65.87,65.16,65.16,72710.0
2022-04-19 09:40:00,65.19,65.82,65.09,65.69,34885.0,65.19,65.82,65.09,65.69,34885.0
2022-04-19 09:50:00,65.71,66.3,65.71,66.23,24370.0,65.71,66.3,65.71,66.23,24370.0
2022-04-19 10:00:00,66.26,66.64,66.25,66.43,62080.0,66.26,66.64,66.25,66.43,62080.0
2022-04-19 10:10:00,66.59,66.74,66.43,66.6,33075.0,66.59,66.74,66.43,66.6,33075.0
2022-04-19 10:20:00,66.54,66.57,66.32,66.49,38035.0,66.54,66.57,66.32,66.49,38035.0
2022-04-19 10:30:00,66.57,66.87,66.55,66.87,27045.0,66.57,66.87,66.55,66.87,27045.0
2022-04-19 10:40:00,66.88,67.15,66.88,67.06,31435.0,66.88,67.15,66.88,67.06,31435.0
2022-04-19 10:50:00,66.99,67.07,66.84,66.94,53540.0,66.99,67.07,66.84,66.94,53540.0
2022-04-19 11:00:00,66.9,67.02,66.7,66.96,14375.0,66.9,67.02,66.7,66.96,14375.0
2022-04-19 11:10:00,66.98,67.06,66.82,66.9,27155.0,66.98,67.06,66.82,66.9,27155.0
2022-04-19 11:20:00,66.84,67.16,66.84,67.16,18900.0,66.84,67.16,66.84,67.16,18900.0
2022-04-19 11:30:00,67.14,67.21,66.93,67.04,57500.0,67.14,67.21,66.93,67.04,57500.0
2022-04-19 11:40:00,67.02,67.15,66.95,67.15,102395.0,67.02,67.15,66.95,67.15,102395.0
2022-04-19 11:50:00,67.15,67.23,66.94,66.94,9550.0,67.15,67.23,66.94,66.94,9550.0
2022-04-19 12:00:00,66.94,66.95,66.74,66.89,25615.0,66.94,66.95,66.74,66.89,25615.0
2022-04-19 12:10:00,66.88,66.88,66.68,66.85,25660.0,66.88,66.88,66.68,66.85,25660.0
2022-04-19 12:20:00,66.9,66.98,66.83,66.88,20100.0,66.9,66.98,66.83,66.88,20100.0
2022-04-19 12:30:00,66.81,66.9,66.77,66.82,17140.0,66.81,66.9,66.77,66.82,17140.0
2022-04-19 12:40:00,66.8,67.01,66.72,66.98,122355.0,66.8,67.01,66.72,66.98,122355.0
2022-04-19 12:50:00,67.01,67.06,66.91,67.05,27655.0,67.01,67.06,66.91,67.05,27655.0
2022-04-19 13:00:00,67.06,67.12,66.93,66.95,24110.0,67.06,67.12,66.93,66.95,24110.0
2022-04-19 13:10:00,66.9,66.97,66.9,66.97,18865.0,66.9,66.97,66.9,66.97,18865.0
2022-04-19 13:20:00,66.94,66.98,66.83,66.85,33195.0,66.94,66.98,66.83,66.85,33195.0
2022-04-19 13:30:00,66.86,67.04,66.86,66.98,14580.0,66.86,67.04,66.86,66.98,14580.0
2022-04-19 13:40:00,67.0,67.01,66.92,67.01,10000.0,67.0,67.01,66.92,67.01,10000.0
2022-04-19 13:50:00,67.09,67.15,67.05,67.13,16265.0,67.09,67.15,67.05,67.13,16265.0
2022-04-19 14:00:00,67.11,67.15,66.95,67.03,56790.0,67.11,67.15,66.95,67.03,56790.0
2022-04-19 14:10:00,67.05,67.05,66.73,66.77,35010.0,67.05,67.05,66.73,66.77,35010.0
2022-04-19 14:20:00,66.7,66.8,66.64,66.8,14240.0,66.7,66.8,66.64,66.8,14240.0
2022-04-19 14:30:00,66.89,66.99,66.78,66.97,12000.0,66.89,66.99,66.78,66.97,12000.0
2022-04-19 14:40:00,66.92,66.98,66.89,66.98,18835.0,66.92,66.98,66.89,66.98,18835.0
2022-04-19 14:50:00,66.94,67.03,66.92,66.96,31665.0,66.94,67.03,66.92,66.96,31665.0
2022-04-19 15:00:00,66.95,67.01,66.84,67.0,19015.0,66.95,67.01,66.84,67.0,19015.0
2022-04-19 15:10:00,67.02,67.19,67.02,67.14,58360.0,67.02,67.19,67.02,67.14,58360.0
2022-04-19 15:20:00,67.12,67.21,67.08,67.13,66970.0,67.12,67.21,67.08,67.13,66970.0
2022-04-19 15:30:00,67.14,67.14,67.06,67.11,52450.0,67.14,67.14,67.06,67.11,52450.0
2022-04-19 15:40:00,67.08,67.08,66.85,66.98,57815.0,67.08,67.08,66.85,66.98,57815.0
2022-04-19 15:50:00,66.96,67.2,66.87,66.99,225555.0,66.96,67.2,66.87,66.99,225555.0
2022-04-20 09:30:00,67.6,69.34,67.6,68.62,285870.0,67.6,69.34,67.6,68.62,285870.0
2022-04-20 09:40:00,68.49,68.53,67.85,68.18,118335.0,68.49,68.53,67.85,68.18,118335.0
2022-04-20 09:50:00,68.26,68.52,68.06,68.32,59805.0,68.26,68.52,68.06,68.32,59805.0
2022-04-20 10:00:00,68.32,68.97,68.2,68.85,81825.0,68.32,68.97,68.2,68.85,81825.0
2022-04-20 10:10:00,68.9,69.45,68.49,68.61,164360.0,68.9,69.45,68.49,68.61,164360.0
2022-04-20 10:20:00,68.67,68.99,68.41,68.86,60290.0,68.67,68.99,68.41,68.86,60290.0
2022-04-20 10:30:00,68.94,69.46,68.71,69.4,67760.0,68.94,69.46,68.71,69.4,67760.0
2022-04-20 10:40:00,69.4,69.59,69.32,69.52,76330.0,69.4,69.59,69.32,69.52,76330.0
2022-04-20 10:50:00,69.45,69.73,69.39,69.44,45000.0,69.45,69.73,69.39,69.44,45000.0
2022-04-20 11:00:00,69.46,69.56,69.24,69.32,78470.0,69.46,69.56,69.24,69.32,78470.0
2022-04-20 11:10:00,69.27,69.28,68.87,68.87,31860.0,69.27,69.28,68.87,68.87,31860.0
2022-04-20 11:20:00,68.89,68.98,68.62,68.66,71500.0,68.89,68.98,68.62,68.66,71500.0
2022-04-20 11:30:00,68.63,68.82,68.51,68.61,43955.0,68.63,68.82,68.51,68.61,43955.0
2022-04-20 11:40:00,68.59,68.73,68.28,68.35,24995.0,68.59,68.73,68.28,68.35,24995.0
2022-04-20 11:50:00,68.24,68.39,68.13,68.25,36450.0,68.24,68.39,68.13,68.25,36450.0
2022-04-20 12:00:00,68.28,68.34,67.94,68.01,30065.0,68.28,68.34,67.94,68.01,30065.0
2022-04-20 12:10:00,68.06,68.06,67.38,67.54,94460.0,68.06,68.06,67.38,67.54,94460.0
2022-04-20 12:20:00,67.5,67.57,67.39,67.54,19450.0,67.5,67.57,67.39,67.54,19450.0
2022-04-20 12:30:00,67.64,68.07,67.64,67.91,20560.0,67.64,68.07,67.64,67.91,20560.0
2022-04-20 12:40:00,67.83,67.91,67.57,67.65,31245.0,67.83,67.91,67.57,67.65,31245.0
2022-04-20 12:50:00,67.7,67.88,67.6,67.88,119915.0,67.7,67.88,67.6,67.88,119915.0
2022-04-20 13:00:00,67.87,68.15,67.86,68.06,46100.0,67.87,68.15,67.86,68.06,46100.0
2022-04-20 13:10:00,68.06,68.46,68.06,68.27,13960.0,68.06,68.46,68.06,68.27,13960.0
2022-04-20 13:20:00,68.28,68.54,68.27,68.5,23255.0,68.28,68.54,68.27,68.5,23255.0
2022-04-20 13:30:00,68.57,68.57,68.38,68.5,14600.0,68.57,68.57,68.38,68.5,14600.0
2022-04-20 13:40:00,68.45,68.66,68.41,68.47,21810.0,68.45,68.66,68.41,68.47,21810.0
2022-04-20 13:50:00,68.42,68.8,68.36,68.47,96360.0,68.42,68.8,68.36,68.47,96360.0
2022-04-20 14:00:00,68.59,68.59,68.44,68.51,17000.0,68.59,68.59,68.44,68.51,17000.0
2022-04-20 14:10:00,68.45,68.45,67.98,68.01,37750.0,68.45,68.45,67.98,68.01,37750.0
2022-04-20 14:20:00,68.0,68.13,67.95,68.04,40835.0,68.0,68.13,67.95,68.04,40835.0
2022-04-20 14:30:00,68.03,68.09,67.7,67.8,46465.0,68.03,68.09,67.7,67.8,46465.0
2022-04-20 14:40:00,67.84,68.01,67.75,67.9,24700.0,67.84,68.01,67.75,67.9,24700.0
2022-04-20 14:50:00,67.94,67.95,67.35,67.56,120030.0,67.94,67.95,67.35,67.56,120030.0
2022-04-20 15:00:00,67.64,67.91,67.64,67.85,24760.0,67.64,67.91,67.64,67.85,24760.0
2022-04-20 15:10:00,67.83,68.21,67.78,68.12,26820.0,67.83,68.21,67.78,68.12,26820.0
2022-04-20 15:20:00,68.12,68.29,68.0,68.16,38430.0,68.12,68.29,68.0,68.16,38430.0
2022-04-20 15:30:00,68.18,68.3,68.03,68.23,53240.0,68.18,68.3,68.03,68.23,53240.0
2022-04-20 15:40:00,68.26,68.53,68.2,68.42,61755.0,68.26,68.53,68.2,68.42,61755.0
2022-04-20 15:50:00,68.39,68.39,68.02,68.15,247150.0,68.39,68.39,68.02,68.15,247150.0
2022-04-21 09:30:00,68.92,71.3,68.8,71.13,388735.0,68.92,71.3,68.8,71.13,388735.0
2022-04-21 09:40:00,71.2,71.52,70.47,70.99,151250.0,71.2,71.52,70.47,70.99,151250.0
2022-04-21 09:50:00,70.94,71.04,69.85,69.99,73395.0,70.94,71.04,69.85,69.99,73395.0
2022-04-21 10:00:00,69.95,70.02,68.87,68.97,88765.0,69.95,70.02,68.87,68.97,88765.0
2022-04-21 10:10:00,68.97,69.03,68.28,68.38,100540.0,68.97,69.03,68.28,68.38,100540.0
2022-04-21 10:20:00,68.24,68.58,67.9,68.54,67695.0,68.24,68.58,67.9,68.54,67695.0
2022-04-21 10:30:00,68.56,68.75,68.0,68.0,58480.0,68.56,68.75,68.0,68.0,58480.0
2022-04-21 10:40:00,68.01,68.06,66.82,66.82,161015.0,68.01,68.06,66.82,66.82,161015.0
2022-04-21 10:50:00,66.8,67.17,66.73,67.15,60355.0,66.8,67.17,66.73,67.15,60355.0
2022-04-21 11:00:00,67.12,67.39,67.06,67.32,53205.0,67.12,67.39,67.06,67.32,53205.0
2022-04-21 11:10:00,67.4,67.62,67.28,67.57,17205.0,67.4,67.62,67.28,67.57,17205.0
2022-04-21 11:20:00,67.55,68.01,67.36,67.61,29110.0,67.55,68.01,67.36,67.61,29110.0
2022-04-21 11:30:00,67.6,67.73,67.1,67.22,19730.0,67.6,67.73,67.1,67.22,19730.0
2022-04-21 11:40:00,67.18,67.18,66.83,66.85,20695.0,67.18,67.18,66.83,66.85,20695.0
2022-04-21 11:50:00,66.81,66.84,66.44,66.5,66385.0,66.81,66.84,66.44,66.5,66385.0
2022-04-21 12:00:00,66.57,66.74,66.41,66.45,28390.0,66.57,66.74,66.41,66.45,28390.0
2022-04-21 12:10:00,66.48,66.6,66.38,66.46,32610.0,66.48,66.6,66.38,66.46,32610.0
2022-04-21 12:20:00,66.48,66.49,66.14,66.14,35805.0,66.48,66.49,66.14,66.14,35805.0
2022-04-21 12:30:00,66.16,66.54,65.99,66.46,41915.0,66.16,66.54,65.99,66.46,41915.0
2022-04-21 12:40:00,66.57,66.64,66.27,66.27,22930.0,66.57,66.64,66.27,66.27,22930.0
2022-04-21 12:50:00,66.3,66.3,65.96,66.0,28695.0,66.3,66.3,65.96,66.0,28695.0
2022-04-21 13:00:00,65.98,66.02,65.92,65.97,17840.0,65.98,66.02,65.92,65.97,17840.0
2022-04-21 13:10:00,66.0,66.2,65.82,65.82,32685.0,66.0,66.2,65.82,65.82,32685.0
2022-04-21 13:20:00,65.84,66.52,65.84,66.44,66240.0,65.84,66.52,65.84,66.44,66240.0
2022-04-21 13:30:00,66.55,66.57,65.98,66.01,37490.0,66.55,66.57,65.98,66.01,37490.0
2022-04-21 13:40:00,66.06,66.23,66.0,66.17,28140.0,66.06,66.23,66.0,66.17,28140.0
2022-04-21 13:50:00,66.04,66.1,65.88,65.91,21975.0,66.04,66.1,65.88,65.91,21975.0
2022-04-21 14:00:00,65.88,65.92,65.5,65.53,28660.0,65.88,65.92,65.5,65.53,28660.0
2022-04-21 14:10:00,65.58,65.65,65.43,65.46,33995.0,65.58,65.65,65.43,65.46,33995.0
2022-04-21 14:20:00,65.53,65.53,65.1,65.3,40295.0,65.53,65.53,65.1,65.3,40295.0
2022-04-21 14:30:00,65.29,65.63,65.15,65.28,35285.0,65.29,65.63,65.15,65.28,35285.0
2022-04-21 14:40:00,65.25,65.3,65.02,65.05,24690.0,65.25,65.3,65.02,65.05,24690.0
2022-04-21 14:50:00,65.09,65.12,64.73,64.8,49600.0,65.09,65.12,64.73,64.8,49600.0
2022-04-21 15:00:00,64.82,64.82,64.51,64.65,55060.0,64.82,64.82,64.51,64.65,55060.0
2022-04-21 15:10:00,64.66,64.79,64.52,64.55,89415.0,64.66,64.79,64.52,64.55,89415.0
2022-04-21 15:20:00,64.49,64.73,64.44,64.73,63170.0,64.49,64.73,64.44,64.73,63170.0
2022-04-21 15:30:00,64.72,64.76,64.22,64.26,48730.0,64.72,64.76,64.22,64.26,48730.0
2022-04-21 15:40:00,64.29,64.39,64.09,64.11,52065.0,64.29,64.39,64.09,64.11,52065.0
2022-04-21 15:50:00,64.11,64.42,64.11,64.25,348250.0,64.11,64.42,64.11,64.25,348250.0
2022-04-22 09:30:00,64.18,64.77,63.51,63.52,229455.0,64.18,64.77,63.51,63.52,229455.0
2022-04-22 09:40:00,63.44,63.66,62.93,63.5,69220.0,63.44,63.66,62.93,63.5,69220.0
2022-04-22 09:50:00,63.63,63.89,63.02,63.19,88350.0,63.63,63.89,63.02,63.19,88350.0
2022-04-22 10:00:00,63.03,63.88,62.96,63.59,62690.0,63.03,63.88,62.96,63.59,62690.0
2022-04-22 10:10:00,63.6,63.6,62.63,62.77,47040.0,63.6,63.6,62.63,62.77,47040.0
2022-04-22 10:20:00,62.69,62.8,62.45,62.72,69185.0,62.69,62.8,62.45,62.72,69185.0
2022-04-22 10:30:00,62.72,63.03,62.56,62.71,59230.0,62.72,63.03,62.56,62.71,59230.0
2022-04-22 10:40:00,62.67,63.16,62.48,62.98,48885.0,62.67,63.16,62.48,62.98,48885.0
2022-04-22 10:50:00,62.95,62.97,62.71,62.71,34190.0,62.95,62.97,62.71,62.71,34190.0
2022-04-22 11:00:00,62.63,63.33,62.48,63.28,50245.0,62.63,63.33,62.48,63.28,50245.0
2022-04-22 11:10:00,63.4,63.41,62.85,62.92,105400.0,63.4,63.41,62.85,62.92,105400.0
2022-04-22 11:20:00,62.94,63.08,62.8,62.93,37585.0,62.94,63.08,62.8,62.93,37585.0
2022-04-22 11:30:00,63.01,63.04,62.55,62.57,22210.0,63.01,63.04,62.55,62.57,22210.0
2022-04-22 11:40:00,62.58,62.61,62.29,62.43,45325.0,62.58,62.61,62.29,62.43,45325.0
2022-04-22 11:50:00,62.38,62.5,62.12,62.12,38410.0,62.38,62.5,62.12,62.12,38410.0
2022-04-22 12:00:00,62.08,62.1,61.89,61.92,38640.0,62.08,62.1,61.89,61.92,38640.0
2022-04-22 12:10:00,61.9,62.03,61.84,61.93,31475.0,61.9,62.03,61.84,61.93,31475.0
2022-04-22 12:20:00,61.98,62.33,61.98,62.07,31105.0,61.98,62.33,61.98,62.07,31105.0
2022-04-22 12:30:00,62.03,62.19,61.93,62.07,41675.0,62.03,62.19,61.93,62.07,41675.0
2022-04-22 12:40:00,62.08,62.1,61.86,61.91,49265.0,62.08,62.1,61.86,61.91,49265.0
2022-04-22 12:50:00,61.92,61.92,61.73,61.87,30910.0,61.92,61.92,61.73,61.87,30910.0
2022-04-22 13:00:00,61.9,61.97,61.78,61.97,22925.0,61.9,61.97,61.78,61.97,22925.0
2022-04-22 13:10:00,61.96,62.06,61.91,61.96,113445.0,61.96,62.06,61.91,61.96,113445.0
2022-04-22 13:20:00,61.89,61.94,61.81,61.86,19505.0,61.89,61.94,61.81,61.86,19505.0
2022-04-22 13:30:00,61.87,61.92,61.62,61.64,32925.0,61.87,61.92,61.62,61.64,32925.0
2022-04-22 13:40:00,61.62,61.68,61.46,61.54,35670.0,61.62,61.68,61.46,61.54,35670.0
2022-04-22 13:50:00,61.53,61.53,61.18,61.23,71310.0,61.53,61.53,61.18,61.23,71310.0
2022-04-22 14:00:00,61.27,61.31,61.11,61.24,31210.0,61.27,61.31,61.11,61.24,31210.0
2022-04-22 14:10:00,61.2,61.45,61.12,61.45,34705.0,61.2,61.45,61.12,61.45,34705.0
2022-04-22 14:20:00,61.44,61.56,61.18,61.18,26375.0,61.44,61.56,61.18,61.18,26375.0
2022-04-22 14:30:00,61.23,61.23,61.07,61.16,20135.0,61.23,61.23,61.07,61.16,20135.0
2022-04-22 14:40:00,61.16,61.28,61.15,61.24,28890.0,61.16,61.28,61.15,61.24,28890.0
2022-04-22 14:50:00,61.17,61.17,61.06,61.12,22185.0,61.17,61.17,61.06,61.12,22185.0
2022-04-22 15:00:00,61.13,61.14,60.9,60.9,30780.0,61.13,61.14,60.9,60.9,30780.0
2022-04-22 15:10:00,60.89,61.55,60.87,61.52,43020.0,60.89,61.55,60.87,61.52,43020.0
2022-04-22 15:20:00,61.5,61.53,61.2,61.31,28480.0,61.5,61.53,61.2,61.31,28480.0
2022-04-22 15:30:00,61.33,61.7,61.33,61.53,52950.0,61.33,61.7,61.33,61.53,52950.0
2022-04-22 15:40:00,61.56,61.66,61.01,61.01,63595.0,61.56,61.66,61.01,61.01,63595.0
2022-04-22 15:50:00,60.95,61.03,60.73,60.83,338220.0,60.95,61.03,60.73,60.83,338220.0
2022-04-25 09:30:00,60.43,62.77,60.2,62.21,319310.0,60.43,62.77,60.2,62.21,319310.0
2022-04-25 09:40:00,62.16,62.75,61.57,62.47,127545.0,62.16,62.75,61.57,62.47,127545.0
2022-04-25 09:50:00,62.46,62.61,61.62,61.72,107685.0,62.46,62.61,61.62,61.72,107685.0
2022-04-25 10:00:00,61.65,62.51,61.65,62.31,127830.0,61.65,62.51,61.65,62.31,127830.0
2022-04-25 10:10:00,62.25,62.49,61.97,62.28,146905.0,62.25,62.49,61.97,62.28,146905.0
2022-04-25 10:20:00,62.3,63.07,61.93,62.91,156545.0,62.3,63.07,61.93,62.91,156545.0
2022-04-25 10:30:00,62.84,63.32,62.75,63.07,93560.0,62.84,63.32,62.75,63.07,93560.0
2022-04-25 10:40:00,62.97,63.01,62.64,62.97,88030.0,62.97,63.01,62.64,62.97,88030.0
2022-04-25 10:50:00,62.97,62.97,62.47,62.76,72440.0,62.97,62.97,62.47,62.76,72440.0
2022-04-25 11:00:00,62.79,62.84,62.49,62.82,53085.0,62.79,62.84,62.49,62.82,53085.0
2022-04-25 11:10:00,62.79,62.96,62.45,62.64,38535.0,62.79,62.96,62.45,62.64,38535.0
2022-04-25 11:20:00,62.97,63.41,62.96,62.96,72540.0,62.97,63.41,62.96,62.96,72540.0
2022-04-25 11:30:00,62.96,63.46,62.86,63.28,63545.0,62.96,63.46,62.86,63.28,63545.0
2022-04-25 11:40:00,63.28,63.39,62.96,62.96,34995.0,63.28,63.39,62.96,62.96,34995.0
2022-04-25 11:50:00,62.96,63.36,62.94,63.24,46520.0,62.96,63.36,62.94,63.24,46520.0
2022-04-25 12:00:00,63.13,63.62,62.96,63.45,38625.0,63.13,63.62,62.96,63.45,38625.0
2022-04-25 12:10:00,63.36,63.95,63.36,63.55,54410.0,63.36,63.95,63.36,63.55,54410.0
2022-04-25 12:20:00,63.6,63.6,63.18,63.33,78650.0,63.6,63.6,63.18,63.33,78650.0
2022-04-25 12:30:00,63.45,63.61,63.3,63.35,56200.0,63.45,63.61,63.3,63.35,56200.0
2022-04-25 12:40:00,63.39,63.75,63.17,63.74,64350.0,63.39,63.75,63.17,63.74,64350.0
2022-04-25 12:50:00,63.8,63.83,63.24,63.49,95315.0,63.8,63.83,63.24,63.49,95315.0
2022-04-25 13:00:00,63.5,63.7,63.22,63.7,57355.0,63.5,63.7,63.22,63.7,57355.0
2022-04-25 13:10:00,63.69,64.14,63.69,64.08,51450.0,63.69,64.14,63.69,64.08,51450.0
2022-04-25 13:20:00,64.2,64.23,63.71,63.85,111795.0,64.2,64.23,63.71,63.85,111795.0
2022-04-25 13:30:00,63.83,64.08,63.73,63.73,52030.0,63.83,64.08,63.73,63.73,52030.0
2022-04-25 13:40:00,63.78,64.03,63.78,64.02,32050.0,63.78,64.03,63.78,64.02,32050.0
2022-04-25 13:50:00,64.04,64.07,63.56,63.8,54375.0,64.04,64.07,63.56,63.8,54375.0
2022-04-25 14:00:00,63.83,64.04,63.64,64.04,52455.0,63.83,64.04,63.64,64.04,52455.0
2022-04-25 14:10:00,64.06,64.11,63.7,64.11,34225.0,64.06,64.11,63.7,64.11,34225.0
2022-04-25 14:20:00,64.07,64.42,64.04,64.31,55845.0,64.07,64.42,64.04,64.31,55845.0
2022-04-25 14:30:00,64.21,64.36,64.19,64.29,41130.0,64.21,64.36,64.19,64.29,41130.0
2022-04-25 14:40:00,64.24,64.55,64.05,64.55,43240.0,64.24,64.55,64.05,64.55,43240.0
2022-04-25 14:50:00,64.48,64.56,64.27,64.31,65970.0,64.48,64.56,64.27,64.31,65970.0
2022-04-25 15:00:00,64.27,64.37,63.69,63.83,75715.0,64.27,64.37,63.69,63.83,75715.0
2022-04-25 15:10:00,63.83,64.45,63.82,64.45,70375.0,63.83,64.45,63.82,64.45,70375.0
2022-04-25 15:20:00,64.46,64.78,64.3,64.56,94650.0,64.46,64.78,64.3,64.56,94650.0
2022-04-25 15:30:00,64.49,64.76,64.48,64.76,108035.0,64.49,64.76,64.48,64.76,108035.0
2022-04-25 15:40:00,64.76,64.84,64.46,64.61,143560.0,64.76,64.84,64.46,64.61,143560.0
2022-04-25 15:50:00,64.64,64.86,64.54,64.7,437675.0,64.64,64.86,64.54,64.7,437675.0
2022-04-26 09:30:00,63.77,64.29,63.52,63.58,131370.0,63.77,64.29,63.52,63.58,131370.0
2022-04-26 09:40:00,63.48,63.72,63.35,63.43,55175.0,63.48,63.72,63.35,63.43,55175.0
2022-04-26 09:50:00,63.42,63.74,63.24,63.27,115505.0,63.42,63.74,63.24,63.27,115505.0
2022-04-26 10:00:00,63.14,63.23,62.8,62.9,59425.0,63.14,63.23,62.8,62.9,59425.0
2022-04-26 10:10:00,62.91,62.96,62.36,62.36,71595.0,62.91,62.96,62.36,62.36,71595.0
2022-04-26 10:20:00,62.47,62.61,62.0,62.31,83485.0,62.47,62.61,62.0,62.31,83485.0
2022-04-26 10:30:00,62.29,62.4,62.02,62.36,55455.0,62.29,62.4,62.02,62.36,55455.0
2022-04-26 10:40:00,62.24,62.58,62.02,62.53,50530.0,62.24,62.58,62.02,62.53,50530.0
2022-04-26 10:50:00,62.42,62.61,62.06,62.06,72570.0,62.42,62.61,62.06,62.06,72570.0
2022-04-26 11:00:00,62.11,62.18,61.95,62.18,63350.0,62.11,62.18,61.95,62.18,63350.0
2022-04-26 11:10:00,62.09,62.16,61.81,61.81,62125.0,62.09,62.16,61.81,61.81,62125.0
2022-04-26 11:20:00,61.79,62.24,61.71,61.75,76595.0,61.79,62.24,61.71,61.75,76595.0
2022-04-26 11:30:00,61.8,62.18,61.71,62.13,33290.0,61.8,62.18,61.71,62.13,33290.0
2022-04-26 11:40:00,62.0,62.24,61.92,62.1,18700.0,62.0,62.24,61.92,62.1,18700.0
2022-04-26 11:50:00,62.02,62.13,61.97,61.98,29170.0,62.02,62.13,61.97,61.98,29170.0
2022-04-26 12:00:00,62.07,62.31,62.03,62.31,20930.0,62.07,62.31,62.03,62.31,20930.0
2022-04-26 12:10:00,62.34,62.35,62.15,62.24,30620.0,62.34,62.35,62.15,62.24,30620.0
2022-04-26 12:20:00,62.25,62.6,62.19,62.42,30880.0,62.25,62.6,62.19,62.42,30880.0
2022-04-26 12:30:00,62.46,62.47,62.2,62.22,31575.0,62.46,62.47,62.2,62.22,31575.0
2022-04-26 12:40:00,62.21,62.41,62.02,62.03,24870.0,62.21,62.41,62.02,62.03,24870.0
2022-04-26 12:50:00,62.17,62.31,62.01,62.23,12500.0,62.17,62.31,62.01,62.23,12500.0
2022-04-26 13:00:00,62.0,62.0,61.74,61.76,34875.0,62.0,62.0,61.74,61.76,34875.0
2022-04-26 13:10:00,61.72,61.78,61.6,61.6,69335.0,61.72,61.78,61.6,61.6,69335.0
2022-04-26 13:20:00,61.59,61.65,61.46,61.55,22000.0,61.59,61.65,61.46,61.55,22000.0
2022-04-26 13:30:00,61.55,61.81,61.48,61.81,25425.0,61.55,61.81,61.48,61.81,25425.0
2022-04-26 13:40:00,61.81,62.11,61.81,62.08,63205.0,61.81,62.11,61.81,62.08,63205.0
2022-04-26 13:50:00,62.08,62.12,61.75,61.82,62230.0,62.08,62.12,61.75,61.82,62230.0
2022-04-26 14:00:00,61.83,62.0,61.75,61.86,23860.0,61.83,62.0,61.75,61.86,23860.0
2022-04-26 14:10:00,61.93,62.0,61.8,61.89,18265.0,61.93,62.0,61.8,61.89,18265.0
2022-04-26 14:20:00,62.04,62.28,62.04,62.28,14285.0,62.04,62.28,62.04,62.28,14285.0
2022-04-26 14:30:00,62.29,62.45,62.16,62.45,36965.0,62.29,62.45,62.16,62.45,36965.0
2022-04-26 14:40:00,62.4,62.43,62.2,62.34,25445.0,62.4,62.43,62.2,62.34,25445.0
2022-04-26 14:50:00,62.26,62.6,62.26,62.58,43570.0,62.26,62.6,62.26,62.58,43570.0
2022-04-26 15:00:00,62.64,62.68,61.99,62.04,30800.0,62.64,62.68,61.99,62.04,30800.0
2022-04-26 15:10:00,62.06,62.06,61.35,61.37,43395.0,62.06,62.06,61.35,61.37,43395.0
2022-04-26 15:20:00,61.44,61.64,61.43,61.57,56075.0,61.44,61.64,61.43,61.57,56075.0
2022-04-26 15:30:00,61.53,61.59,61.35,61.59,38990.0,61.53,61.59,61.35,61.59,38990.0
2022-04-26 15:40:00,61.6,61.74,61.41,61.51,74080.0,61.6,61.74,61.41,61.51,74080.0
2022-04-26 15:50:00,61.51,61.73,61.29,61.36,295610.0,61.51,61.73,61.29,61.36,295610.0
2022-04-27 09:30:00,61.32,62.26,61.19,61.86,186250.0,61.32,62.26,61.19,61.86,186250.0
2022-04-27 09:40:00,61.93,62.8,61.71,62.58,129560.0,61.93,62.8,61.71,62.58,129560.0
2022-04-27 09:50:00,62.79,63.15,62.2,62.36,60680.0,62.79,63.15,62.2,62.36,60680.0
2022-04-27 10:00:00,62.44,62.76,61.69,61.69,41335.0,62.44,62.76,61.69,61.69,41335.0
2022-04-27 10:10:00,61.74,61.81,60.77,61.02,60615.0,61.74,61.81,60.77,61.02,60615.0
2022-04-27 10:20:00,60.97,61.09,60.51,60.51,56655.0,60.97,61.09,60.51,60.51,56655.0
2022-04-27 10:30:00,60.43,61.08,60.3,61.05,258590.0,60.43,61.08,60.3,61.05,258590.0
2022-04-27 10:40:00,61.05,61.5,60.91,61.42,65750.0,61.05,61.5,60.91,61.42,65750.0
2022-04-27 10:50:00,61.48,61.48,60.64,60.81,48095.0,61.48,61.48,60.64,60.81,48095.0
2022-04-27 11:00:00,60.76,61.56,60.74,60.91,47835.0,60.76,61.56,60.74,60.91,47835.0
2022-04-27 11:10:00,60.81,61.03,60.62,60.83,39235.0,60.81,61.03,60.62,60.83,39235.0
2022-04-27 11:20:00,60.81,61.12,60.64,61.02,38325.0,60.81,61.12,60.64,61.02,38325.0
2022-04-27 11:30:00,61.11,61.51,60.94,61.11,37875.0,61.11,61.51,60.94,61.11,37875.0
2022-04-27 11:40:00,60.98,61.27,60.87,60.94,23230.0,60.98,61.27,60.87,60.94,23230.0
2022-04-27 11:50:00,60.97,60.97,60.42,60.56,25105.0,60.97,60.97,60.42,60.56,25105.0
2022-04-27 12:00:00,60.51,60.76,60.3,60.69,42395.0,60.51,60.76,60.3,60.69,42395.0
2022-04-27 12:10:00,60.64,60.85,60.52,60.76,31865.0,60.64,60.85,60.52,60.76,31865.0
2022-04-27 12:20:00,60.79,61.5,60.76,61.34,16895.0,60.79,61.5,60.76,61.34,16895.0
2022-04-27 12:30:00,61.33,61.46,61.25,61.25,22895.0,61.33,61.46,61.25,61.25,22895.0
2022-04-27 12:40:00,61.27,61.44,61.2,61.26,48915.0,61.27,61.44,61.2,61.26,48915.0
2022-04-27 12:50:00,61.26,61.38,61.15,61.31,76215.0,61.26,61.38,61.15,61.31,76215.0
2022-04-27 13:00:00,61.29,61.33,60.8,60.92,85535.0,61.29,61.33,60.8,60.92,85535.0
2022-04-27 13:10:00,60.87,60.96,60.65,60.65,23780.0,60.87,60.96,60.65,60.65,23780.0
2022-04-27 13:20:00,60.71,61.14,60.56,61.14,27755.0,60.71,61.14,60.56,61.14,27755.0
2022-04-27 13:30:00,61.05,61.25,60.92,60.92,14545.0,61.05,61.25,60.92,60.92,14545.0
2022-04-27 13:40:00,60.91,61.09,60.82,61.09,19975.0,60.91,61.09,60.82,61.09,19975.0
2022-04-27 13:50:00,61.09,61.22,61.07,61.2,8615.0,61.09,61.22,61.07,61.2,8615.0
2022-04-27 14:00:00,61.13,61.27,61.04,61.14,12000.0,61.13,61.27,61.04,61.14,12000.0
2022-04-27 14:10:00,61.11,61.35,60.98,61.0,23965.0,61.11,61.35,60.98,61.0,23965.0
2022-04-27 14:20:00,60.96,61.1,60.77,60.9,26280.0,60.96,61.1,60.77,60.9,26280.0
2022-04-27 14:30:00,60.86,61.04,60.67,61.04,32950.0,60.86,61.04,60.67,61.04,32950.0
2022-04-27 14:40:00,61.08,61.37,60.99,61.02,24410.0,61.08,61.37,60.99,61.02,24410.0
2022-04-27 14:50:00,61.02,61.02,60.48,60.48,22805.0,61.02,61.02,60.48,60.48,22805.0
2022-04-27 15:00:00,60.46,60.63,60.31,60.46,17850.0,60.46,60.63,60.31,60.46,17850.0
2022-04-27 15:10:00,60.43,60.59,60.27,60.27,15500.0,60.43,60.59,60.27,60.27,15500.0
2022-04-27 15:20:00,60.22,60.44,60.22,60.36,32445.0,60.22,60.44,60.22,60.36,32445.0
2022-04-27 15:30:00,60.29,60.45,60.07,60.08,65525.0,60.29,60.45,60.07,60.08,65525.0
2022-04-27 15:40:00,60.15,60.45,60.06,60.11,51955.0,60.15,60.45,60.06,60.11,51955.0
2022-04-27 15:50:00,60.07,60.24,59.93,60.08,239510.0,60.07,60.24,59.93,60.08,239510.0
2022-04-28 09:30:00,60.85,61.79,60.81,61.06,157975.0,60.85,61.79,60.81,61.06,157975.0
2022-04-28 09:40:00,60.99,60.99,60.02,60.37,49605.0,60.99,60.99,60.02,60.37,49605.0
2022-04-28 09:50:00,60.2,60.66,59.87,60.41,26920.0,60.2,60.66,59.87,60.41,26920.0
2022-04-28 10:00:00,60.39,60.39,60.03,60.22,98500.0,60.39,60.39,60.03,60.22,98500.0
2022-04-28 10:10:00,60.26,60.5,59.95,60.35,38185.0,60.26,60.5,59.95,60.35,38185.0
2022-04-28 10:20:00,60.36,60.67,59.89,59.97,29300.0,60.36,60.67,59.89,59.97,29300.0
2022-04-28 10:30:00,59.96,60.04,59.62,59.7,31490.0,59.96,60.04,59.62,59.7,31490.0
2022-04-28 10:40:00,59.62,59.68,59.35,59.45,54025.0,59.62,59.68,59.35,59.45,54025.0
2022-04-28 10:50:00,59.4,59.7,59.33,59.6,41030.0,59.4,59.7,59.33,59.6,41030.0
2022-04-28 11:00:00,59.6,60.4,59.56,60.37,43765.0,59.6,60.4,59.56,60.37,43765.0
2022-04-28 11:10:00,60.31,60.47,60.28,60.33,22000.0,60.31,60.47,60.28,60.33,22000.0
2022-04-28 11:20:00,60.32,60.43,60.24,60.34,29440.0,60.32,60.43,60.24,60.34,29440.0
2022-04-28 11:30:00,60.35,60.57,60.25,60.36,20840.0,60.35,60.57,60.25,60.36,20840.0
2022-04-28 11:40:00,60.32,60.32,59.8,59.8,36785.0,60.32,60.32,59.8,59.8,36785.0
2022-04-28 11:50:00,59.82,60.04,59.72,59.81,47865.0,59.82,60.04,59.72,59.81,47865.0
2022-04-28 12:00:00,59.88,59.91,59.51,59.63,35190.0,59.88,59.91,59.51,59.63,35190.0
2022-04-28 12:10:00,59.58,60.0,59.56,59.92,27650.0,59.58,60.0,59.56,59.92,27650.0
2022-04-28 12:20:00,60.0,60.11,59.94,60.08,93365.0,60.0,60.11,59.94,60.08,93365.0
2022-04-28 12:30:00,60.14,60.89,60.12,60.89,103295.0,60.14,60.89,60.12,60.89,103295.0
2022-04-28 12:40:00,60.88,61.38,60.85,61.16,79465.0,60.88,61.38,60.85,61.16,79465.0
2022-04-28 12:50:00,61.16,61.68,61.09,61.61,68315.0,61.16,61.68,61.09,61.61,68315.0
2022-04-28 13:00:00,61.61,61.71,61.46,61.66,39065.0,61.61,61.71,61.46,61.66,39065.0
2022-04-28 13:10:00,61.63,61.94,61.62,61.83,58420.0,61.63,61.94,61.62,61.83,58420.0
2022-04-28 13:20:00,61.74,61.74,61.53,61.63,43775.0,61.74,61.74,61.53,61.63,43775.0
2022-04-28 13:30:00,61.61,62.07,61.5,62.07,63495.0,61.61,62.07,61.5,62.07,63495.0
2022-04-28 13:40:00,62.08,62.09,61.85,62.02,59240.0,62.08,62.09,61.85,62.02,59240.0
2022-04-28 13:50:00,62.03,62.19,61.88,62.19,58395.0,62.03,62.19,61.88,62.19,58395.0
2022-04-28 14:00:00,62.19,62.21,61.88,62.05,33675.0,62.19,62.21,61.88,62.05,33675.0
2022-04-28 14:10:00,62.05,62.24,62.03,62.2,27025.0,62.05,62.24,62.03,62.2,27025.0
2022-04-28 14:20:00,62.22,62.28,62.13,62.17,21945.0,62.22,62.28,62.13,62.17,21945.0
2022-04-28 14:30:00,62.17,62.21,62.11,62.13,28225.0,62.17,62.21,62.11,62.13,28225.0
2022-04-28 14:40:00,62.15,62.18,61.98,62.04,56730.0,62.15,62.18,61.98,62.04,56730.0
2022-04-28 14:50:00,62.04,62.15,61.78,61.82,94615.0,62.04,62.15,61.78,61.82,94615.0
2022-04-28 15:00:00,61.83,61.95,61.69,61.93,146840.0,61.83,61.95,61.69,61.93,146840.0
2022-04-28 15:10:00,61.94,62.2,61.86,62.18,71205.0,61.94,62.2,61.86,62.18,71205.0
2022-04-28 15:20:00,62.18,62.38,62.0,62.02,132695.0,62.18,62.38,62.0,62.02,132695.0
2022-04-28 15:30:00,62.05,62.06,61.67,61.76,70375.0,62.05,62.06,61.67,61.76,70375.0
2022-04-28 15:40:00,61.78,61.9,61.69,61.8,163310.0,61.78,61.9,61.69,61.8,163310.0
2022-04-28 15:50:00,61.79,61.85,61.55,61.73,362565.0,61.79,61.85,61.55,61.73,362565.0
2022-04-29 09:30:00,61.24,61.57,60.74,61.14,76590.0,61.24,61.57,60.74,61.14,76590.0
2022-04-29 09:40:00,61.27,61.46,60.65,61.36,28395.0,61.27,61.46,60.65,61.36,28395.0
2022-04-29 09:50:00,61.59,61.98,61.19,61.92,29575.0,61.59,61.98,61.19,61.92,29575.0
2022-04-29 10:00:00,61.9,61.95,61.17,61.28,36635.0,61.9,61.95,61.17,61.28,36635.0
2022-04-29 10:10:00,61.4,61.52,60.39,60.52,61515.0,61.4,61.52,60.39,60.52,61515.0
2022-04-29 10:20:00,60.42,60.5,60.0,60.09,89255.0,60.42,60.5,60.0,60.09,89255.0
2022-04-29 10:30:00,60.08,60.39,59.96,60.13,134310.0,60.08,60.39,59.96,60.13,134310.0
2022-04-29 10:40:00,60.01,60.15,59.89,60.04,34900.0,60.01,60.15,59.89,60.04,34900.0
2022-04-29 10:50:00,59.99,60.38,59.97,60.09,19400.0,59.99,60.38,59.97,60.09,19400.0
2022-04-29 11:00:00,60.09,60.17,59.75,59.9,62030.0,60.09,60.17,59.75,59.9,62030.0
2022-04-29 11:10:00,59.9,59.94,59.62,59.83,32555.0,59.9,59.94,59.62,59.83,32555.0
2022-04-29 11:20:00,59.84,59.99,59.6,59.71,36470.0,59.84,59.99,59.6,59.71,36470.0
2022-04-29 11:30:00,59.69,59.94,59.59,59.69,70090.0,59.69,59.94,59.59,59.69,70090.0
2022-04-29 11:40:00,59.64,60.1,59.61,59.93,52935.0,59.64,60.1,59.61,59.93,52935.0
2022-04-29 11:50:00,59.94,60.01,59.73,59.8,66155.0,59.94,60.01,59.73,59.8,66155.0
2022-04-29 12:00:00,59.85,59.85,59.48,59.49,37435.0,59.85,59.85,59.48,59.49,37435.0
2022-04-29 12:10:00,59.5,59.63,59.45,59.5,35925.0,59.5,59.63,59.45,59.5,35925.0
2022-04-29 12:20:00,59.54,59.64,59.51,59.54,31930.0,59.54,59.64,59.51,59.54,31930.0
2022-04-29 12:30:00,59.49,59.6,59.47,59.51,17160.0,59.49,59.6,59.47,59.51,17160.0
2022-04-29 12:40:00,59.51,59.51,59.15,59.24,48665.0,59.51,59.51,59.15,59.24,48665.0
2022-04-29 12:50:00,59.24,59.24,59.12,59.22,55895.0,59.24,59.24,59.12,59.22,55895.0
2022-04-29 13:00:00,59.24,59.49,59.17,59.2,19825.0,59.24,59.49,59.17,59.2,19825.0
2022-04-29 13:10:00,59.16,59.35,59.06,59.27,44705.0,59.16,59.35,59.06,59.27,44705.0
2022-04-29 13:20:00,59.24,59.4,59.21,59.25,36645.0,59.24,59.4,59.21,59.25,36645.0
2022-04-29 13:30:00,59.25,59.28,59.06,59.06,35600.0,59.25,59.28,59.06,59.06,35600.0
2022-04-29 13:40:00,59.04,59.04,58.74,58.74,32205.0,59.04,59.04,58.74,58.74,32205.0
2022-04-29 13:50:00,58.78,58.82,58.64,58.74,45935.0,58.78,58.82,58.64,58.74,45935.0
2022-04-29 14:00:00,58.71,58.73,58.54,58.61,28595.0,58.71,58.73,58.54,58.61,28595.0
2022-04-29 14:10:00,58.58,58.92,58.54,58.6,156360.0,58.58,58.92,58.54,58.6,156360.0
2022-04-29 14:20:00,58.54,58.56,58.45,58.52,28700.0,58.54,58.56,58.45,58.52,28700.0
2022-04-29 14:30:00,58.5,58.78,58.5,58.68,136215.0,58.5,58.78,58.5,58.68,136215.0
2022-04-29 14:40:00,58.73,58.85,58.65,58.78,40580.0,58.73,58.85,58.65,58.78,40580.0
2022-04-29 14:50:00,58.77,58.83,58.69,58.83,35655.0,58.77,58.83,58.69,58.83,35655.0
2022-04-29 15:00:00,58.81,58.84,58.64,58.65,45520.0,58.81,58.84,58.64,58.65,45520.0
2022-04-29 15:10:00,58.65,58.65,58.43,58.62,72895.0,58.65,58.65,58.43,58.62,72895.0
2022-04-29 15:20:00,58.59,58.69,58.37,58.39,46000.0,58.59,58.69,58.37,58.39,46000.0
2022-04-29 15:30:00,58.4,58.62,58.37,58.48,92585.0,58.4,58.62,58.37,58.48,92585.0
2022-04-29 15:40:00,58.48,58.54,57.95,57.97,194530.0,58.48,58.54,57.95,57.97,194530.0
2022-04-29 15:50:00,57.95,57.95,57.53,57.8,482250.0,57.95,57.95,57.53,57.8,482250.0
2022-05-02 09:30:00,57.71,58.2,57.25,57.74,180430.0,57.71,58.2,57.25,57.74,180430.0
2022-05-02 09:40:00,57.63,58.34,57.49,58.0,70125.0,57.63,58.34,57.49,58.0,70125.0
2022-05-02 09:50:00,57.94,58.76,57.94,58.75,44830.0,57.94,58.76,57.94,58.75,44830.0
2022-05-02 10:00:00,58.55,58.57,57.58,57.58,56150.0,58.55,58.57,57.58,57.58,56150.0
2022-05-02 10:10:00,57.58,57.65,57.1,57.56,67415.0,57.58,57.65,57.1,57.56,67415.0
2022-05-02 10:20:00,57.55,58.49,57.43,58.49,72495.0,57.55,58.49,57.43,58.49,72495.0
2022-05-02 10:30:00,58.58,58.9,58.41,58.41,54150.0,58.58,58.9,58.41,58.41,54150.0
2022-05-02 10:40:00,58.52,58.64,57.71,57.73,41835.0,58.52,58.64,57.71,57.73,41835.0
2022-05-02 10:50:00,57.66,57.81,57.45,57.52,112745.0,57.66,57.81,57.45,57.52,112745.0
2022-05-02 11:00:00,57.44,57.63,57.34,57.35,38165.0,57.44,57.63,57.34,57.35,38165.0
2022-05-02 11:10:00,57.32,57.76,57.07,57.12,54795.0,57.32,57.76,57.07,57.12,54795.0
2022-05-02 11:20:00,57.08,57.74,57.07,57.74,50340.0,57.08,57.74,57.07,57.74,50340.0
2022-05-02 11:30:00,57.72,58.14,57.59,57.61,57675.0,57.72,58.14,57.59,57.61,57675.0
2022-05-02 11:40:00,57.63,57.8,57.42,57.58,104960.0,57.63,57.8,57.42,57.58,104960.0
2022-05-02 11:50:00,57.6,58.11,57.6,58.06,31945.0,57.6,58.11,57.6,58.06,31945.0
2022-05-02 12:00:00,58.02,58.13,57.68,57.95,42940.0,58.02,58.13,57.68,57.95,42940.0
2022-05-02 12:10:00,57.92,58.19,57.84,58.19,30090.0,57.92,58.19,57.84,58.19,30090.0
2022-05-02 12:20:00,58.19,58.41,58.02,58.1,18050.0,58.19,58.41,58.02,58.1,18050.0
2022-05-02 12:30:00,58.12,58.15,57.8,57.86,41215.0,58.12,58.15,57.8,57.86,41215.0
2022-05-02 12:40:00,57.93,57.99,57.7,57.84,25395.0,57.93,57.99,57.7,57.84,25395.0
2022-05-02 12:50:00,57.76,57.84,57.35,57.35,39495.0,57.76,57.84,57.35,57.35,39495.0
2022-05-02 13:00:00,57.34,57.66,57.3,57.43,53400.0,57.34,57.66,57.3,57.43,53400.0
2022-05-02 13:10:00,57.36,57.47,57.25,57.28,35860.0,57.36,57.47,57.25,57.28,35860.0
2022-05-02 13:20:00,57.26,57.38,57.14,57.34,37165.0,57.26,57.38,57.14,57.34,37165.0
2022-05-02 13:30:00,57.32,57.54,57.28,57.49,34485.0,57.32,57.54,57.28,57.49,34485.0
2022-05-02 13:40:00,57.46,57.5,57.11,57.13,39425.0,57.46,57.5,57.11,57.13,39425.0
2022-05-02 13:50:00,57.15,57.31,57.1,57.24,114950.0,57.15,57.31,57.1,57.24,114950.0
2022-05-02 14:00:00,57.26,57.5,57.14,57.27,135615.0,57.26,57.5,57.14,57.27,135615.0
2022-05-02 14:10:00,57.28,57.37,56.91,56.91,34925.0,57.28,57.37,56.91,56.91,34925.0
2022-05-02 14:20:00,56.86,57.09,56.84,57.02,81110.0,56.86,57.09,56.84,57.02,81110.0
2022-05-02 14:30:00,56.98,57.14,56.86,56.93,34870.0,56.98,57.14,56.86,56.93,34870.0
2022-05-02 14:40:00,56.87,57.2,56.71,57.11,44210.0,56.87,57.2,56.71,57.11,44210.0
2022-05-02 14:50:00,57.15,57.25,56.97,57.08,40075.0,57.15,57.25,56.97,57.08,40075.0
2022-05-02 15:00:00,57.07,57.6,57.03,57.58,67745.0,57.07,57.6,57.03,57.58,67745.0
2022-05-02 15:10:00,57.61,58.03,57.61,57.96,89355.0,57.61,58.03,57.61,57.96,89355.0
2022-05-02 15:20:00,57.96,58.25,57.94,58.04,123635.0,57.96,58.25,57.94,58.04,123635.0
2022-05-02 15:30:00,58.1,58.25,57.95,58.07,189390.0,58.1,58.25,57.95,58.07,189390.0
2022-05-02 15:40:00,58.14,58.28,57.89,58.15,226585.0,58.14,58.28,57.89,58.15,226585.0
2022-05-02 15:50:00,58.26,58.5,58.16,58.43,518500.0,58.26,58.5,58.16,58.43,518500.0
2022-05-03 09:30:00,58.4,58.64,57.68,58.0,125970.0,58.4,58.64,57.68,58.0,125970.0
2022-05-03 09:40:00,58.05,58.26,57.44,57.69,44180.0,58.05,58.26,57.44,57.69,44180.0
2022-05-03 09:50:00,57.56,58.72,57.56,58.72,103865.0,57.56,58.72,57.56,58.72,103865.0
2022-05-03 10:00:00,58.54,58.8,58.14,58.15,44120.0,58.54,58.8,58.14,58.15,44120.0
2022-05-03 10:10:00,58.08,58.2,57.83,57.97,89715.0,58.08,58.2,57.83,57.97,89715.0
2022-05-03 10:20:00,57.92,58.21,57.7,58.1,41750.0,57.92,58.21,57.7,58.1,41750.0
2022-05-03 10:30:00,58.17,58.26,57.76,57.81,42025.0,58.17,58.26,57.76,57.81,42025.0
2022-05-03 10:40:00,57.71,57.71,56.91,57.04,72430.0,57.71,57.71,56.91,57.04,72430.0
2022-05-03 10:50:00,57.04,57.21,56.93,57.13,51265.0,57.04,57.21,56.93,57.13,51265.0
2022-05-03 11:00:00,57.07,57.67,56.94,57.59,47775.0,57.07,57.67,56.94,57.59,47775.0
2022-05-03 11:10:00,57.52,57.54,57.24,57.42,50675.0,57.52,57.54,57.24,57.42,50675.0
2022-05-03 11:20:00,57.43,57.58,57.24,57.39,38080.0,57.43,57.58,57.24,57.39,38080.0
2022-05-03 11:30:00,57.31,57.5,57.21,57.21,11880.0,57.31,57.5,57.21,57.21,11880.0
2022-05-03 11:40:00,57.23,57.31,57.0,57.15,23605.0,57.23,57.31,57.0,57.15,23605.0
2022-05-03 11:50:00,57.15,57.16,56.98,57.08,59725.0,57.15,57.16,56.98,57.08,59725.0
2022-05-03 12:00:00,57.14,57.35,56.73,56.82,47005.0,57.14,57.35,56.73,56.82,47005.0
2022-05-03 12:10:00,56.91,57.14,56.91,57.08,21930.0,56.91,57.14,56.91,57.08,21930.0
2022-05-03 12:20:00,57.08,57.32,57.03,57.28,43815.0,57.08,57.32,57.03,57.28,43815.0
2022-05-03 12:30:00,57.21,57.43,57.11,57.29,22615.0,57.21,57.43,57.11,57.29,22615.0
2022-05-03 12:40:00,57.23,57.27,57.13,57.14,35180.0,57.23,57.27,57.13,57.14,35180.0
2022-05-03 12:50:00,57.01,57.12,56.93,57.1,31835.0,57.01,57.12,56.93,57.1,31835.0
2022-05-03 13:00:00,57.13,57.27,57.05,57.2,40095.0,57.13,57.27,57.05,57.2,40095.0
2022-05-03 13:10:00,57.2,57.56,57.17,57.47,225300.0,57.2,57.56,57.17,57.47,225300.0
2022-05-03 13:20:00,57.47,57.66,57.43,57.56,90555.0,57.47,57.66,57.43,57.56,90555.0
2022-05-03 13:30:00,57.54,57.8,57.48,57.75,28110.0,57.54,57.8,57.48,57.75,28110.0
2022-05-03 13:40:00,57.8,58.04,57.76,57.91,60220.0,57.8,58.04,57.76,57.91,60220.0
2022-05-03 13:50:00,57.91,57.91,57.82,57.83,16075.0,57.91,57.91,57.82,57.83,16075.0
2022-05-03 14:00:00,57.79,57.82,57.42,57.47,30675.0,57.79,57.82,57.42,57.47,30675.0
2022-05-03 14:10:00,57.45,57.45,57.03,57.11,42635.0,57.45,57.45,57.03,57.11,42635.0
2022-05-03 14:20:00,57.16,57.21,57.08,57.21,41145.0,57.16,57.21,57.08,57.21,41145.0
2022-05-03 14:30:00,57.2,57.39,57.16,57.22,31875.0,57.2,57.39,57.16,57.22,31875.0
2022-05-03 14:40:00,57.2,57.33,56.92,57.33,201905.0,57.2,57.33,56.92,57.33,201905.0
2022-05-03 14:50:00,57.3,57.82,57.3,57.81,30930.0,57.3,57.82,57.3,57.81,30930.0
2022-05-03 15:00:00,57.86,57.91,57.69,57.81,52170.0,57.86,57.91,57.69,57.81,52170.0
2022-05-03 15:10:00,57.81,57.85,57.57,57.57,54835.0,57.81,57.85,57.57,57.57,54835.0
2022-05-03 15:20:00,57.54,57.71,57.31,57.53,49150.0,57.54,57.71,57.31,57.53,49150.0
2022-05-03 15:30:00,57.5,57.64,57.37,57.44,67040.0,57.5,57.64,57.37,57.44,67040.0
2022-05-03 15:40:00,57.39,57.39,57.15,57.24,98330.0,57.39,57.39,57.15,57.24,98330.0
2022-05-03 15:50:00,57.2,57.49,57.14,57.28,250530.0,57.2,57.49,57.14,57.28,250530.0
2022-05-04 09:30:00,56.84,57.28,56.36,56.47,166160.0,56.84,57.28,56.36,56.47,166160.0
2022-05-04 09:40:00,56.46,56.54,55.68,56.03,138075.0,56.46,56.54,55.68,56.03,138075.0
2022-05-04 09:50:00,56.12,56.12,55.11,55.11,174085.0,56.12,56.12,55.11,55.11,174085.0
2022-05-04 10:00:00,55.13,55.2,54.48,54.75,156810.0,55.13,55.2,54.48,54.75,156810.0
2022-05-04 10:10:00,54.67,54.77,54.31,54.45,76300.0,54.67,54.77,54.31,54.45,76300.0
2022-05-04 10:20:00,54.45,54.56,54.36,54.51,83250.0,54.45,54.56,54.36,54.51,83250.0
2022-05-04 10:30:00,54.48,54.6,54.17,54.3,127625.0,54.48,54.6,54.17,54.3,127625.0
2022-05-04 10:40:00,54.29,54.49,54.02,54.29,149195.0,54.29,54.49,54.02,54.29,149195.0
2022-05-04 10:50:00,54.32,54.32,54.06,54.09,113900.0,54.32,54.32,54.06,54.09,113900.0
2022-05-04 11:00:00,54.05,54.11,53.6,54.0,152065.0,54.05,54.11,53.6,54.0,152065.0
2022-05-04 11:10:00,54.09,54.09,53.56,53.77,170530.0,54.09,54.09,53.56,53.77,170530.0
2022-05-04 11:20:00,53.75,53.86,53.61,53.74,144290.0,53.75,53.86,53.61,53.74,144290.0
2022-05-04 11:30:00,53.75,53.76,53.55,53.67,91085.0,53.75,53.76,53.55,53.67,91085.0
2022-05-04 11:40:00,53.68,53.77,53.57,53.77,84755.0,53.68,53.77,53.57,53.77,84755.0
2022-05-04 11:50:00,53.75,53.94,53.65,53.85,201440.0,53.75,53.94,53.65,53.85,201440.0
2022-05-04 12:00:00,53.85,53.87,53.76,53.85,66070.0,53.85,53.87,53.76,53.85,66070.0
2022-05-04 12:10:00,53.83,54.08,53.77,54.01,74690.0,53.83,54.08,53.77,54.01,74690.0
2022-05-04 12:20:00,54.05,54.45,54.05,54.42,77630.0,54.05,54.45,54.05,54.42,77630.0
2022-05-04 12:30:00,54.4,54.43,54.27,54.41,59105.0,54.4,54.43,54.27,54.41,59105.0
2022-05-04 12:40:00,54.41,54.42,54.18,54.34,63850.0,54.41,54.42,54.18,54.34,63850.0
2022-05-04 12:50:00,54.31,54.54,54.21,54.54,86155.0,54.31,54.54,54.21,54.54,86155.0
2022-05-04 13:00:00,54.48,54.91,54.43,54.8,593475.0,54.48,54.91,54.43,54.8,593475.0
2022-05-04 13:10:00,54.78,54.8,54.38,54.42,75240.0,54.78,54.8,54.38,54.42,75240.0
2022-05-04 13:20:00,54.43,54.91,54.41,54.87,366620.0,54.43,54.91,54.41,54.87,366620.0
2022-05-04 13:30:00,54.95,55.26,54.89,55.08,56315.0,54.95,55.26,54.89,55.08,56315.0
2022-05-04 13:40:00,55.07,55.1,54.95,54.97,32905.0,55.07,55.1,54.95,54.97,32905.0
2022-05-04 13:50:00,54.92,55.23,54.82,55.1,59375.0,54.92,55.23,54.82,55.1,59375.0
2022-05-04 14:00:00,55.15,55.49,54.43,54.51,109375.0,55.15,55.49,54.43,54.51,109375.0
2022-05-04 14:10:00,54.53,54.74,54.13,54.23,49090.0,54.53,54.74,54.13,54.23,49090.0
2022-05-04 14:20:00,54.16,54.75,53.87,54.63,94935.0,54.16,54.75,53.87,54.63,94935.0
2022-05-04 14:30:00,54.63,54.64,53.6,54.21,100980.0,54.63,54.64,53.6,54.21,100980.0
2022-05-04 14:40:00,54.09,55.92,54.05,55.82,162475.0,54.09,55.92,54.05,55.82,162475.0
2022-05-04 14:50:00,55.74,56.94,55.55,56.82,282085.0,55.74,56.94,55.55,56.82,282085.0
2022-05-04 15:00:00,56.76,57.16,56.33,56.91,218205.0,56.76,57.16,56.33,56.91,218205.0
2022-05-04 15:10:00,56.99,57.37,56.86,57.02,91145.0,56.99,57.37,56.86,57.02,91145.0
2022-05-04 15:20:00,57.02,57.4,57.02,57.37,139350.0,57.02,57.4,57.02,57.37,139350.0
2022-05-04 15:30:00,57.4,57.7,57.24,57.43,154940.0,57.4,57.7,57.24,57.43,154940.0
2022-05-04 15:40:00,57.45,57.57,56.95,57.23,425885.0,57.45,57.57,56.95,57.23,425885.0
2022-05-04 15:50:00,57.24,57.55,56.94,57.5,937990.0,57.24,57.55,56.94,57.5,937990.0
2022-05-05 09:30:00,60.6,61.28,59.63,60.1,1015315.0,60.6,61.28,59.63,60.1,1015315.0
2022-05-05 09:40:00,60.07,60.3,58.48,58.53,367420.0,60.07,60.3,58.48,58.53,367420.0
2022-05-05 09:50:00,58.46,58.98,58.23,58.48,402620.0,58.46,58.98,58.23,58.48,402620.0
2022-05-05 10:00:00,58.48,58.83,56.83,57.4,377745.0,58.48,58.83,56.83,57.4,377745.0
2022-05-05 10:10:00,57.52,58.5,57.52,57.88,232145.0,57.52,58.5,57.52,57.88,232145.0
2022-05-05 10:20:00,57.89,57.95,57.32,57.38,185910.0,57.89,57.95,57.32,57.38,185910.0
2022-05-05 10:30:00,57.29,57.37,56.36,56.46,179040.0,57.29,57.37,56.36,56.46,179040.0
2022-05-05 10:40:00,56.41,56.46,55.52,55.91,201480.0,56.41,56.46,55.52,55.91,201480.0
2022-05-05 10:50:00,55.88,56.25,55.71,55.79,164125.0,55.88,56.25,55.71,55.79,164125.0
2022-05-05 11:00:00,55.84,55.99,55.16,55.36,186125.0,55.84,55.99,55.16,55.36,186125.0
2022-05-05 11:10:00,55.22,55.88,55.2,55.63,159850.0,55.22,55.88,55.2,55.63,159850.0
2022-05-05 11:20:00,55.53,55.92,55.3,55.86,129415.0,55.53,55.92,55.3,55.86,129415.0
2022-05-05 11:30:00,55.81,56.53,55.7,56.47,129905.0,55.81,56.53,55.7,56.47,129905.0
2022-05-05 11:40:00,56.46,56.63,56.27,56.59,73490.0,56.46,56.63,56.27,56.59,73490.0
2022-05-05 11:50:00,56.58,56.73,56.2,56.37,372295.0,56.58,56.73,56.2,56.37,372295.0
2022-05-05 12:00:00,56.35,56.91,56.01,56.69,210225.0,56.35,56.91,56.01,56.69,210225.0
2022-05-05 12:10:00,56.7,57.4,56.7,56.96,96040.0,56.7,57.4,56.7,56.96,96040.0
2022-05-05 12:20:00,57.11,57.48,56.9,57.22,80740.0,57.11,57.48,56.9,57.22,80740.0
2022-05-05 12:30:00,57.22,57.41,56.83,56.92,74875.0,57.22,57.41,56.83,56.92,74875.0
2022-05-05 12:40:00,56.95,56.95,56.41,56.5,64795.0,56.95,56.95,56.41,56.5,64795.0
2022-05-05 12:50:00,56.45,56.89,56.39,56.67,82810.0,56.45,56.89,56.39,56.67,82810.0
2022-05-05 13:00:00,56.68,57.3,56.68,57.27,303415.0,56.68,57.3,56.68,57.27,303415.0
2022-05-05 13:10:00,57.33,57.33,56.14,56.5,104420.0,57.33,57.33,56.14,56.5,104420.0
2022-05-05 13:20:00,56.47,56.64,56.24,56.35,254250.0,56.47,56.64,56.24,56.35,254250.0
2022-05-05 13:30:00,56.32,56.69,56.12,56.49,61555.0,56.32,56.69,56.12,56.49,61555.0
2022-05-05 13:40:00,56.38,56.73,56.3,56.48,52620.0,56.38,56.73,56.3,56.48,52620.0
2022-05-05 13:50:00,56.42,56.47,56.13,56.47,58135.0,56.42,56.47,56.13,56.47,58135.0
2022-05-05 14:00:00,56.43,56.64,56.27,56.42,189195.0,56.43,56.64,56.27,56.42,189195.0
2022-05-05 14:10:00,56.41,56.62,56.16,56.56,74175.0,56.41,56.62,56.16,56.56,74175.0
2022-05-05 14:20:00,56.67,56.67,56.04,56.23,47070.0,56.67,56.67,56.04,56.23,47070.0
2022-05-05 14:30:00,56.19,56.23,55.97,56.18,112775.0,56.19,56.23,55.97,56.18,112775.0
2022-05-05 14:40:00,56.21,56.38,56.1,56.25,63370.0,56.21,56.38,56.1,56.25,63370.0
2022-05-05 14:50:00,56.25,56.5,56.25,56.44,70465.0,56.25,56.5,56.25,56.44,70465.0
2022-05-05 15:00:00,56.44,56.49,56.08,56.28,76780.0,56.44,56.49,56.08,56.28,76780.0
2022-05-05 15:10:00,56.32,56.42,55.94,55.94,117580.0,56.32,56.42,55.94,55.94,117580.0
2022-05-05 15:20:00,55.94,56.48,55.93,56.42,128435.0,55.94,56.48,55.93,56.42,128435.0
2022-05-05 15:30:00,56.41,56.87,56.33,56.67,166165.0,56.41,56.87,56.33,56.67,166165.0
2022-05-05 15:40:00,56.73,56.84,56.16,56.21,180760.0,56.73,56.84,56.16,56.21,180760.0
2022-05-05 15:50:00,56.24,57.13,56.18,57.0,740875.0,56.24,57.13,56.18,57.0,740875.0
2022-05-06 09:30:00,55.88,55.9,53.53,53.53,323370.0,55.88,55.9,53.53,53.53,323370.0
2022-05-06 09:40:00,53.56,54.16,53.26,53.6,221845.0,53.56,54.16,53.26,53.6,221845.0
2022-05-06 09:50:00,53.52,53.71,53.22,53.38,357260.0,53.52,53.71,53.22,53.38,357260.0
2022-05-06 10:00:00,53.37,53.66,52.83,53.05,282080.0,53.37,53.66,52.83,53.05,282080.0
2022-05-06 10:10:00,53.08,55.42,53.0,55.12,278430.0,53.08,55.42,53.0,55.12,278430.0
2022-05-06 10:20:00,55.02,55.02,53.95,54.11,81120.0,55.02,55.02,53.95,54.11,81120.0
2022-05-06 10:30:00,54.02,54.2,53.3,53.59,83250.0,54.02,54.2,53.3,53.59,83250.0
2022-05-06 10:40:00,53.52,54.73,53.47,54.46,80350.0,53.52,54.73,53.47,54.46,80350.0
2022-05-06 10:50:00,54.72,55.18,54.48,54.98,89635.0,54.72,55.18,54.48,54.98,89635.0
2022-05-06 11:00:00,55.08,55.19,54.6,54.69,131935.0,55.08,55.19,54.6,54.69,131935.0
2022-05-06 11:10:00,54.77,54.92,54.41,54.79,94490.0,54.77,54.92,54.41,54.79,94490.0
2022-05-06 11:20:00,54.86,55.01,54.29,54.34,82060.0,54.86,55.01,54.29,54.34,82060.0
2022-05-06 11:30:00,54.4,54.6,53.6,53.6,94510.0,54.4,54.6,53.6,53.6,94510.0
2022-05-06 11:40:00,53.61,54.0,53.54,53.84,56200.0,53.61,54.0,53.54,53.84,56200.0
2022-05-06 11:50:00,53.8,54.12,53.35,53.46,43340.0,53.8,54.12,53.35,53.46,43340.0
2022-05-06 12:00:00,53.44,54.49,53.41,54.09,66480.0,53.44,54.49,53.41,54.09,66480.0
2022-05-06 12:10:00,53.97,53.97,53.5,53.59,50815.0,53.97,53.97,53.5,53.59,50815.0
2022-05-06 12:20:00,53.7,54.19,53.68,53.91,70375.0,53.7,54.19,53.68,53.91,70375.0
2022-05-06 12:30:00,53.89,54.23,53.64,53.85,47935.0,53.89,54.23,53.64,53.85,47935.0
2022-05-06 12:40:00,53.78,54.08,53.76,53.94,48380.0,53.78,54.08,53.76,53.94,48380.0
2022-05-06 12:50:00,53.65,54.53,53.59,54.46,36040.0,53.65,54.53,53.59,54.46,36040.0
2022-05-06 13:00:00,54.53,54.53,54.11,54.37,62010.0,54.53,54.53,54.11,54.37,62010.0
2022-05-06 13:10:00,54.39,54.39,53.81,53.83,31305.0,54.39,54.39,53.81,53.83,31305.0
2022-05-06 13:20:00,53.82,54.41,53.79,54.35,109550.0,53.82,54.41,53.79,54.35,109550.0
2022-05-06 13:30:00,54.27,54.46,53.71,53.92,64095.0,54.27,54.46,53.71,53.92,64095.0
2022-05-06 13:40:00,53.96,54.13,53.73,53.73,29110.0,53.96,54.13,53.73,53.73,29110.0
2022-05-06 13:50:00,53.75,53.75,53.42,53.53,70305.0,53.75,53.75,53.42,53.53,70305.0
2022-05-06 14:00:00,53.52,53.66,53.12,53.16,41805.0,53.52,53.66,53.12,53.16,41805.0
2022-05-06 14:10:00,53.15,53.53,53.13,53.29,61900.0,53.15,53.53,53.13,53.29,61900.0
2022-05-06 14:20:00,53.25,53.36,53.1,53.25,40670.0,53.25,53.36,53.1,53.25,40670.0
2022-05-06 14:30:00,53.24,53.29,52.96,52.96,41480.0,53.24,53.29,52.96,52.96,41480.0
2022-05-06 14:40:00,52.99,53.27,52.91,53.27,52255.0,52.99,53.27,52.91,53.27,52255.0
2022-05-06 14:50:00,53.27,53.63,53.12,53.16,90665.0,53.27,53.63,53.12,53.16,90665.0
2022-05-06 15:00:00,53.16,53.16,52.85,52.86,64955.0,53.16,53.16,52.85,52.86,64955.0
2022-05-06 15:10:00,52.92,52.98,52.75,52.8,98585.0,52.92,52.98,52.75,52.8,98585.0
2022-05-06 15:20:00,52.77,52.94,52.65,52.88,82470.0,52.77,52.94,52.65,52.88,82470.0
2022-05-06 15:30:00,52.82,53.33,52.82,53.23,116700.0,52.82,53.33,52.82,53.23,116700.0
2022-05-06 15:40:00,53.24,53.3,52.98,53.1,190480.0,53.24,53.3,52.98,53.1,190480.0
2022-05-06 15:50:00,53.0,53.36,53.0,53.28,434685.0,53.0,53.36,53.0,53.28,434685.0
2022-05-09 09:30:00,51.95,52.38,51.48,52.0,330645.0,51.95,52.38,51.48,52.0,330645.0
2022-05-09 09:40:00,52.03,52.36,51.07,51.54,135655.0,52.03,52.36,51.07,51.54,135655.0
2022-05-09 09:50:00,51.75,51.76,51.02,51.17,107015.0,51.75,51.76,51.02,51.17,107015.0
2022-05-09 10:00:00,51.2,51.22,50.63,50.63,214260.0,51.2,51.22,50.63,50.63,214260.0
2022-05-09 10:10:00,50.66,50.84,50.13,50.41,165635.0,50.66,50.84,50.13,50.41,165635.0
2022-05-09 10:20:00,50.42,50.59,49.84,49.89,198555.0,50.42,50.59,49.84,49.89,198555.0
2022-05-09 10:30:00,49.88,49.88,49.53,49.62,316925.0,49.88,49.88,49.53,49.62,316925.0
2022-05-09 10:40:00,49.64,50.12,49.47,49.52,354705.0,49.64,50.12,49.47,49.52,354705.0
2022-05-09 10:50:00,49.49,49.67,49.42,49.49,131325.0,49.49,49.67,49.42,49.49,131325.0
2022-05-09 11:00:00,49.44,49.52,48.73,49.08,126765.0,49.44,49.52,48.73,49.08,126765.0
2022-05-09 11:10:00,49.03,49.43,49.03,49.33,99980.0,49.03,49.43,49.03,49.33,99980.0
2022-05-09 11:20:00,49.4,49.46,48.96,49.16,101075.0,49.4,49.46,48.96,49.16,101075.0
2022-05-09 11:30:00,49.08,49.39,48.93,49.31,71490.0,49.08,49.39,48.93,49.31,71490.0
2022-05-09 11:40:00,49.31,49.54,49.28,49.47,46295.0,49.31,49.54,49.28,49.47,46295.0
2022-05-09 11:50:00,49.56,50.08,49.51,49.89,99205.0,49.56,50.08,49.51,49.89,99205.0
2022-05-09 12:00:00,49.79,50.32,49.56,50.06,132160.0,49.79,50.32,49.56,50.06,132160.0
2022-05-09 12:10:00,49.98,50.48,49.8,50.29,98935.0,49.98,50.48,49.8,50.29,98935.0
2022-05-09 12:20:00,50.34,50.6,50.09,50.24,62195.0,50.34,50.6,50.09,50.24,62195.0
2022-05-09 12:30:00,50.3,50.44,49.88,49.88,61090.0,50.3,50.44,49.88,49.88,61090.0
2022-05-09 12:40:00,49.92,50.14,49.77,50.0,41585.0,49.92,50.14,49.77,50.0,41585.0
2022-05-09 12:50:00,49.98,50.06,49.73,49.73,51810.0,49.98,50.06,49.73,49.73,51810.0
2022-05-09 13:00:00,49.75,49.8,49.43,49.43,81880.0,49.75,49.8,49.43,49.43,81880.0
2022-05-09 13:10:00,49.42,49.62,49.3,49.56,70065.0,49.42,49.62,49.3,49.56,70065.0
2022-05-09 13:20:00,49.53,49.72,49.4,49.57,106985.0,49.53,49.72,49.4,49.57,106985.0
2022-05-09 13:30:00,49.57,49.69,49.32,49.46,69535.0,49.57,49.69,49.32,49.46,69535.0
2022-05-09 13:40:00,49.48,49.68,49.45,49.51,53265.0,49.48,49.68,49.45,49.51,53265.0
2022-05-09 13:50:00,49.5,49.57,49.24,49.53,37560.0,49.5,49.57,49.24,49.53,37560.0
2022-05-09 14:00:00,49.5,49.64,49.32,49.4,44570.0,49.5,49.64,49.32,49.4,44570.0
2022-05-09 14:10:00,49.38,49.55,49.33,49.39,66775.0,49.38,49.55,49.33,49.39,66775.0
2022-05-09 14:20:00,49.43,49.43,49.04,49.09,69085.0,49.43,49.43,49.04,49.09,69085.0
2022-05-09 14:30:00,49.08,49.11,48.85,49.0,118110.0,49.08,49.11,48.85,49.0,118110.0
2022-05-09 14:40:00,49.04,49.23,48.88,49.04,83120.0,49.04,49.23,48.88,49.04,83120.0
2022-05-09 14:50:00,48.97,49.31,48.87,49.14,68125.0,48.97,49.31,48.87,49.14,68125.0
2022-05-09 15:00:00,49.17,49.43,48.93,49.14,125595.0,49.17,49.43,48.93,49.14,125595.0
2022-05-09 15:10:00,49.2,49.62,49.19,49.41,70030.0,49.2,49.62,49.19,49.41,70030.0
2022-05-09 15:20:00,49.41,49.41,48.98,49.05,74150.0,49.41,49.41,48.98,49.05,74150.0
2022-05-09 15:30:00,49.03,49.12,48.84,49.09,122535.0,49.03,49.12,48.84,49.09,122535.0
2022-05-09 15:40:00,49.1,49.17,48.91,48.96,336445.0,49.1,49.17,48.91,48.96,336445.0
2022-05-09 15:50:00,48.98,49.18,48.81,49.04,631145.0,48.98,49.18,48.81,49.04,631145.0
2022-05-10 09:30:00,51.76,52.31,50.58,50.92,432635.0,51.76,52.31,50.58,50.92,432635.0
2022-05-10 09:40:00,50.79,51.11,49.8,50.45,206665.0,50.79,51.11,49.8,50.45,206665.0
2022-05-10 09:50:00,50.43,51.14,50.41,51.14,171285.0,50.43,51.14,50.41,51.14,171285.0
2022-05-10 10:00:00,50.96,51.73,50.84,51.5,129310.0,50.96,51.73,50.84,51.5,129310.0
2022-05-10 10:10:00,51.58,51.65,51.2,51.28,96370.0,51.58,51.65,51.2,51.28,96370.0
2022-05-10 10:20:00,51.25,51.56,50.76,50.95,61795.0,51.25,51.56,50.76,50.95,61795.0
2022-05-10 10:30:00,50.93,50.97,50.35,50.35,59585.0,50.93,50.97,50.35,50.35,59585.0
2022-05-10 10:40:00,50.36,50.39,49.62,49.63,99315.0,50.36,50.39,49.62,49.63,99315.0
2022-05-10 10:50:00,49.62,50.05,49.41,49.77,122815.0,49.62,50.05,49.41,49.77,122815.0
2022-05-10 11:00:00,49.81,50.0,49.31,49.31,68855.0,49.81,50.0,49.31,49.31,68855.0
2022-05-10 11:10:00,49.29,49.9,49.21,49.9,53940.0,49.29,49.9,49.21,49.9,53940.0
2022-05-10 11:20:00,49.9,50.02,49.1,49.58,192890.0,49.9,50.02,49.1,49.58,192890.0
2022-05-10 11:30:00,49.62,50.21,49.51,50.18,112355.0,49.62,50.21,49.51,50.18,112355.0
2022-05-10 11:40:00,50.19,50.48,49.98,50.4,255445.0,50.19,50.48,49.98,50.4,255445.0
2022-05-10 11:50:00,50.39,51.39,50.13,51.36,305490.0,50.39,51.39,50.13,51.36,305490.0
2022-05-10 12:00:00,51.4,51.82,51.23,51.26,309225.0,51.4,51.82,51.23,51.26,309225.0
2022-05-10 12:10:00,51.3,51.68,51.22,51.41,139920.0,51.3,51.68,51.22,51.41,139920.0
2022-05-10 12:20:00,51.37,51.83,51.3,51.71,174170.0,51.37,51.83,51.3,51.71,174170.0
2022-05-10 12:30:00,51.73,51.83,51.11,51.31,157170.0,51.73,51.83,51.11,51.31,157170.0
2022-05-10 12:40:00,51.26,51.85,51.26,51.72,143030.0,51.26,51.85,51.26,51.72,143030.0
2022-05-10 12:50:00,51.63,51.63,50.88,51.07,72405.0,51.63,51.63,50.88,51.07,72405.0
2022-05-10 13:00:00,51.07,51.45,50.99,51.29,35830.0,51.07,51.45,50.99,51.29,35830.0
2022-05-10 13:10:00,51.3,51.41,51.1,51.17,48645.0,51.3,51.41,51.1,51.17,48645.0
2022-05-10 13:20:00,51.21,51.89,50.94,51.89,47440.0,51.21,51.89,50.94,51.89,47440.0
2022-05-10 13:30:00,51.88,52.54,51.86,52.53,84435.0,51.88,52.54,51.86,52.53,84435.0
2022-05-10 13:40:00,52.54,53.12,52.54,53.0,110750.0,52.54,53.12,52.54,53.0,110750.0
2022-05-10 13:50:00,53.02,53.14,52.72,53.14,93190.0,53.02,53.14,52.72,53.14,93190.0
2022-05-10 14:00:00,53.16,53.38,52.98,53.18,122505.0,53.16,53.38,52.98,53.18,122505.0
2022-05-10 14:10:00,53.18,53.46,53.01,53.39,132970.0,53.18,53.46,53.01,53.39,132970.0
2022-05-10 14:20:00,53.28,53.31,52.74,53.13,104865.0,53.28,53.31,52.74,53.13,104865.0
2022-05-10 14:30:00,53.13,53.22,52.92,53.13,49995.0,53.13,53.22,52.92,53.13,49995.0
2022-05-10 14:40:00,53.1,53.4,52.66,52.84,136630.0,53.1,53.4,52.66,52.84,136630.0
2022-05-10 14:50:00,52.83,53.0,52.63,52.95,75450.0,52.83,53.0,52.63,52.95,75450.0
2022-05-10 15:00:00,52.95,53.18,52.8,52.81,114265.0,52.95,53.18,52.8,52.81,114265.0
2022-05-10 15:10:00,52.83,53.0,52.66,52.71,69615.0,52.83,53.0,52.66,52.71,69615.0
2022-05-10 15:20:00,52.7,52.78,52.25,52.44,112045.0,52.7,52.78,52.25,52.44,112045.0
2022-05-10 15:30:00,52.41,52.88,52.25,52.45,299395.0,52.41,52.88,52.25,52.45,299395.0
2022-05-10 15:40:00,52.42,52.6,52.24,52.43,199885.0,52.42,52.6,52.24,52.43,199885.0
2022-05-10 15:50:00,52.39,52.72,52.28,52.36,614690.0,52.39,52.72,52.28,52.36,614690.0
2022-05-11 09:30:00,52.21,53.2,51.88,52.8,315830.0,52.21,53.2,51.88,52.8,315830.0
2022-05-11 09:40:00,52.68,54.5,52.41,54.45,367955.0,52.68,54.5,52.41,54.45,367955.0
2022-05-11 09:50:00,54.42,54.79,53.89,54.26,287955.0,54.42,54.79,53.89,54.26,287955.0
2022-05-11 10:00:00,54.3,54.84,53.99,54.09,274225.0,54.3,54.84,53.99,54.09,274225.0
2022-05-11 10:10:00,54.09,54.87,53.89,54.87,302825.0,54.09,54.87,53.89,54.87,302825.0
2022-05-11 10:20:00,54.92,55.5,54.65,55.07,391335.0,54.92,55.5,54.65,55.07,391335.0
2022-05-11 10:30:00,55.02,55.75,54.76,55.36,275380.0,55.02,55.75,54.76,55.36,275380.0
2022-05-11 10:40:00,55.44,55.62,55.1,55.26,197160.0,55.44,55.62,55.1,55.26,197160.0
2022-05-11 10:50:00,55.21,55.25,54.6,54.95,234445.0,55.21,55.25,54.6,54.95,234445.0
2022-05-11 11:00:00,55.01,55.04,54.69,54.73,170005.0,55.01,55.04,54.69,54.73,170005.0
2022-05-11 11:10:00,54.74,55.22,54.44,54.44,206165.0,54.74,55.22,54.44,54.44,206165.0
2022-05-11 11:20:00,54.4,54.92,54.3,54.83,189235.0,54.4,54.92,54.3,54.83,189235.0
2022-05-11 11:30:00,54.81,55.25,54.52,55.05,150535.0,54.81,55.25,54.52,55.05,150535.0
2022-05-11 11:40:00,55.05,55.27,54.93,55.04,192065.0,55.05,55.27,54.93,55.04,192065.0
2022-05-11 11:50:00,55.07,55.1,54.69,54.76,94130.0,55.07,55.1,54.69,54.76,94130.0
2022-05-11 12:00:00,54.73,54.76,54.23,54.24,140645.0,54.73,54.76,54.23,54.24,140645.0
2022-05-11 12:10:00,54.21,54.22,53.8,53.88,254430.0,54.21,54.22,53.8,53.88,254430.0
2022-05-11 12:20:00,53.91,54.53,53.77,53.83,106285.0,53.91,54.53,53.77,53.83,106285.0
2022-05-11 12:30:00,53.8,54.31,53.76,54.13,103295.0,53.8,54.31,53.76,54.13,103295.0
2022-05-11 12:40:00,54.1,54.45,54.06,54.41,134580.0,54.1,54.45,54.06,54.41,134580.0
2022-05-11 12:50:00,54.36,54.36,53.57,53.62,121210.0,54.36,54.36,53.57,53.62,121210.0
2022-05-11 13:00:00,53.59,53.82,53.32,53.33,218135.0,53.59,53.82,53.32,53.33,218135.0
2022-05-11 13:10:00,53.29,53.7,53.29,53.41,171140.0,53.29,53.7,53.29,53.41,171140.0
2022-05-11 13:20:00,53.44,53.55,53.05,53.26,178655.0,53.44,53.55,53.05,53.26,178655.0
2022-05-11 13:30:00,53.26,53.65,53.14,53.21,246535.0,53.26,53.65,53.14,53.21,246535.0
2022-05-11 13:40:00,53.2,53.34,53.01,53.29,165600.0,53.2,53.34,53.01,53.29,165600.0
2022-05-11 13:50:00,53.3,53.38,53.06,53.31,266895.0,53.3,53.38,53.06,53.31,266895.0
2022-05-11 14:00:00,53.3,53.65,52.73,52.73,350725.0,53.3,53.65,52.73,52.73,350725.0
2022-05-11 14:10:00,52.71,53.2,52.68,53.13,131305.0,52.71,53.2,52.68,53.13,131305.0
2022-05-11 14:20:00,53.13,53.4,52.82,53.19,64365.0,53.13,53.4,52.82,53.19,64365.0
2022-05-11 14:30:00,53.19,53.61,53.13,53.59,173335.0,53.19,53.61,53.13,53.59,173335.0
2022-05-11 14:40:00,53.52,53.89,53.22,53.22,96245.0,53.52,53.89,53.22,53.22,96245.0
2022-05-11 14:50:00,53.29,53.35,52.96,53.15,128505.0,53.29,53.35,52.96,53.15,128505.0
2022-05-11 15:00:00,53.14,53.2,52.79,53.04,125780.0,53.14,53.2,52.79,53.04,125780.0
2022-05-11 15:10:00,53.02,53.23,52.82,53.06,142715.0,53.02,53.23,52.82,53.06,142715.0
2022-05-11 15:20:00,53.04,53.04,52.74,52.77,201990.0,53.04,53.04,52.74,52.77,201990.0
2022-05-11 15:30:00,52.83,53.28,52.4,52.4,546645.0,52.83,53.28,52.4,52.4,546645.0
2022-05-11 15:40:00,52.39,52.68,52.1,52.22,429065.0,52.39,52.68,52.1,52.22,429065.0
2022-05-11 15:50:00,52.33,52.48,51.93,52.16,903915.0,52.33,52.48,51.93,52.16,903915.0
2022-05-12 09:30:00,51.4,52.11,50.8,51.91,284375.0,51.4,52.11,50.8,51.91,284375.0
2022-05-12 09:40:00,52.0,53.0,51.82,52.55,147510.0,52.0,53.0,51.82,52.55,147510.0
2022-05-12 09:50:00,52.57,53.4,52.44,53.11,208755.0,52.57,53.4,52.44,53.11,208755.0
2022-05-12 10:00:00,53.05,53.77,52.76,53.51,181065.0,53.05,53.77,52.76,53.51,181065.0
2022-05-12 10:10:00,53.57,53.99,53.44,53.97,220290.0,53.57,53.99,53.44,53.97,220290.0
2022-05-12 10:20:00,53.98,54.29,53.52,53.77,177130.0,53.98,54.29,53.52,53.77,177130.0
2022-05-12 10:30:00,53.97,54.07,53.39,53.92,172325.0,53.97,54.07,53.39,53.92,172325.0
2022-05-12 10:40:00,53.92,53.92,53.31,53.91,79505.0,53.92,53.92,53.31,53.91,79505.0
2022-05-12 10:50:00,54.03,54.65,54.03,54.51,89875.0,54.03,54.65,54.03,54.51,89875.0
2022-05-12 11:00:00,54.51,54.76,54.28,54.71,99310.0,54.51,54.76,54.28,54.71,99310.0
2022-05-12 11:10:00,54.78,55.04,54.62,55.02,122500.0,54.78,55.04,54.62,55.02,122500.0
2022-05-12 11:20:00,54.98,55.48,54.89,54.96,150440.0,54.98,55.48,54.89,54.96,150440.0
2022-05-12 11:30:00,55.05,55.19,54.43,54.83,165515.0,55.05,55.19,54.43,54.83,165515.0
2022-05-12 11:40:00,54.81,55.01,54.12,54.27,110025.0,54.81,55.01,54.12,54.27,110025.0
2022-05-12 11:50:00,54.25,54.25,53.45,53.64,157015.0,54.25,54.25,53.45,53.64,157015.0
2022-05-12 12:00:00,53.69,53.96,53.56,53.89,80440.0,53.69,53.96,53.56,53.89,80440.0
2022-05-12 12:10:00,53.86,53.96,53.57,53.63,99855.0,53.86,53.96,53.57,53.63,99855.0
2022-05-12 12:20:00,53.57,54.08,53.55,54.02,54315.0,53.57,54.08,53.55,54.02,54315.0
2022-05-12 12:30:00,54.09,54.41,53.98,54.13,62685.0,54.09,54.41,53.98,54.13,62685.0
2022-05-12 12:40:00,54.09,54.4,53.83,54.18,54945.0,54.09,54.4,53.83,54.18,54945.0
2022-05-12 12:50:00,54.16,54.33,53.76,53.81,56065.0,54.16,54.33,53.76,53.81,56065.0
2022-05-12 13:00:00,53.8,54.01,53.36,53.59,115060.0,53.8,54.01,53.36,53.59,115060.0
2022-05-12 13:10:00,53.56,53.69,53.27,53.35,77540.0,53.56,53.69,53.27,53.35,77540.0
2022-05-12 13:20:00,53.39,53.68,53.3,53.47,65355.0,53.39,53.68,53.3,53.47,65355.0
2022-05-12 13:30:00,53.5,53.62,53.08,53.11,60475.0,53.5,53.62,53.08,53.11,60475.0
2022-05-12 13:40:00,53.15,53.19,52.84,52.84,96425.0,53.15,53.19,52.84,52.84,96425.0
2022-05-12 13:50:00,52.8,52.96,52.62,52.76,57275.0,52.8,52.96,52.62,52.76,57275.0
2022-05-12 14:00:00,52.81,52.91,52.63,52.65,36335.0,52.81,52.91,52.63,52.65,36335.0
2022-05-12 14:10:00,52.64,52.93,52.64,52.86,82020.0,52.64,52.93,52.64,52.86,82020.0
2022-05-12 14:20:00,52.86,53.0,52.62,52.92,61275.0,52.86,53.0,52.62,52.92,61275.0
2022-05-12 14:30:00,52.88,52.89,52.51,52.53,69820.0,52.88,52.89,52.51,52.53,69820.0
2022-05-12 14:40:00,52.58,52.81,52.39,52.72,95655.0,52.58,52.81,52.39,52.72,95655.0
2022-05-12 14:50:00,52.75,52.99,52.71,52.81,105210.0,52.75,52.99,52.71,52.81,105210.0
2022-05-12 15:00:00,52.83,53.16,52.73,53.0,118515.0,52.83,53.16,52.73,53.0,118515.0
2022-05-12 15:10:00,52.99,53.32,52.8,53.32,86835.0,52.99,53.32,52.8,53.32,86835.0
2022-05-12 15:20:00,53.26,53.56,53.18,53.28,165220.0,53.26,53.56,53.18,53.28,165220.0
2022-05-12 15:30:00,53.28,53.5,53.12,53.37,173145.0,53.28,53.5,53.12,53.37,173145.0
2022-05-12 15:40:00,53.38,53.41,52.98,53.06,531570.0,53.38,53.41,52.98,53.06,531570.0
2022-05-12 15:50:00,53.15,53.44,52.97,53.31,729975.0,53.15,53.44,52.97,53.31,729975.0
2022-05-13 09:30:00,54.56,55.49,54.47,55.06,345005.0,54.56,55.49,54.47,55.06,345005.0
2022-05-13 09:40:00,54.92,56.15,54.92,55.97,132125.0,54.92,56.15,54.92,55.97,132125.0
2022-05-13 09:50:00,56.06,56.59,55.97,56.15,149415.0,56.06,56.59,55.97,56.15,149415.0
2022-05-13 10:00:00,56.17,56.69,56.12,56.38,106940.0,56.17,56.69,56.12,56.38,106940.0
2022-05-13 10:10:00,56.29,56.45,56.06,56.14,114190.0,56.29,56.45,56.06,56.14,114190.0
2022-05-13 10:20:00,56.21,56.56,56.2,56.29,97170.0,56.21,56.56,56.2,56.29,97170.0
2022-05-13 10:30:00,56.2,56.41,56.06,56.36,86470.0,56.2,56.41,56.06,56.36,86470.0
2022-05-13 10:40:00,56.36,56.45,55.61,56.13,144215.0,56.36,56.45,55.61,56.13,144215.0
2022-05-13 10:50:00,56.09,56.23,55.91,55.95,127355.0,56.09,56.23,55.91,55.95,127355.0
2022-05-13 11:00:00,55.95,56.2,55.92,56.09,126505.0,55.95,56.2,55.92,56.09,126505.0
2022-05-13 11:10:00,56.06,56.06,55.49,55.52,221110.0,56.06,56.06,55.49,55.52,221110.0
2022-05-13 11:20:00,55.6,56.11,55.6,56.05,85970.0,55.6,56.11,55.6,56.05,85970.0
2022-05-13 11:30:00,56.09,56.13,55.87,56.07,67380.0,56.09,56.13,55.87,56.07,67380.0
2022-05-13 11:40:00,56.09,56.11,55.9,56.08,93020.0,56.09,56.11,55.9,56.08,93020.0
2022-05-13 11:50:00,56.1,56.12,55.78,55.85,91345.0,56.1,56.12,55.78,55.85,91345.0
2022-05-13 12:00:00,55.87,56.14,55.87,56.13,95450.0,55.87,56.14,55.87,56.13,95450.0
2022-05-13 12:10:00,56.14,56.27,56.1,56.1,43460.0,56.14,56.27,56.1,56.1,43460.0
2022-05-13 12:20:00,56.08,56.11,55.95,56.07,69250.0,56.08,56.11,55.95,56.07,69250.0
2022-05-13 12:30:00,56.07,56.16,55.98,56.05,60130.0,56.07,56.16,55.98,56.05,60130.0
2022-05-13 12:40:00,56.07,56.09,55.86,56.04,90045.0,56.07,56.09,55.86,56.04,90045.0
2022-05-13 12:50:00,56.04,56.31,55.88,56.31,88505.0,56.04,56.31,55.88,56.31,88505.0
2022-05-13 13:00:00,56.31,56.36,56.14,56.29,29440.0,56.31,56.36,56.14,56.29,29440.0
2022-05-13 13:10:00,56.3,56.33,56.14,56.15,54965.0,56.3,56.33,56.14,56.15,54965.0
2022-05-13 13:20:00,56.13,56.27,56.07,56.07,28605.0,56.13,56.27,56.07,56.07,28605.0
2022-05-13 13:30:00,56.06,56.25,55.97,56.02,53550.0,56.06,56.25,55.97,56.02,53550.0
2022-05-13 13:40:00,56.0,56.18,55.86,56.14,71370.0,56.0,56.18,55.86,56.14,71370.0
2022-05-13 13:50:00,56.18,56.21,55.94,56.04,58195.0,56.18,56.21,55.94,56.04,58195.0
2022-05-13 14:00:00,56.0,56.08,55.6,56.07,145660.0,56.0,56.08,55.6,56.07,145660.0
2022-05-13 14:10:00,56.01,56.11,55.91,56.11,91390.0,56.01,56.11,55.91,56.11,91390.0
2022-05-13 14:20:00,56.1,56.11,55.92,56.02,96090.0,56.1,56.11,55.92,56.02,96090.0
2022-05-13 14:30:00,56.08,56.35,55.97,56.1,74420.0,56.08,56.35,55.97,56.1,74420.0
2022-05-13 14:40:00,56.09,56.24,56.0,56.17,38625.0,56.09,56.24,56.0,56.17,38625.0
2022-05-13 14:50:00,56.1,56.4,56.1,56.25,41220.0,56.1,56.4,56.1,56.25,41220.0
2022-05-13 15:00:00,56.27,56.49,56.25,56.47,46300.0,56.27,56.49,56.25,56.47,46300.0
2022-05-13 15:10:00,56.45,56.66,56.41,56.66,54855.0,56.45,56.66,56.41,56.66,54855.0
2022-05-13 15:20:00,56.62,56.7,56.57,56.68,75270.0,56.62,56.7,56.57,56.68,75270.0
2022-05-13 15:30:00,56.67,56.68,56.2,56.31,94360.0,56.67,56.68,56.2,56.31,94360.0
2022-05-13 15:40:00,56.28,56.36,56.08,56.26,177570.0,56.28,56.36,56.08,56.26,177570.0
2022-05-13 15:50:00,56.29,56.38,55.89,56.31,657210.0,56.29,56.38,55.89,56.31,657210.0
2022-05-16 09:30:00,55.86,56.78,55.68,56.7,235570.0,55.86,56.78,55.68,56.7,235570.0
2022-05-16 09:40:00,56.72,57.48,56.34,56.52,168815.0,56.72,57.48,56.34,56.52,168815.0
2022-05-16 09:50:00,56.53,56.99,56.32,56.46,141160.0,56.53,56.99,56.32,56.46,141160.0
2022-05-16 10:00:00,56.45,56.94,56.0,56.83,101675.0,56.45,56.94,56.0,56.83,101675.0
2022-05-16 10:10:00,56.86,57.14,56.71,57.01,194655.0,56.86,57.14,56.71,57.01,194655.0
2022-05-16 10:20:00,57.05,57.26,56.73,57.04,127680.0,57.05,57.26,56.73,57.04,127680.0
2022-05-16 10:30:00,57.11,57.11,56.37,56.52,112245.0,57.11,57.11,56.37,56.52,112245.0
2022-05-16 10:40:00,56.45,56.46,55.9,56.14,89460.0,56.45,56.46,55.9,56.14,89460.0
2022-05-16 10:50:00,56.13,56.17,55.9,55.95,71560.0,56.13,56.17,55.9,55.95,71560.0
2022-05-16 11:00:00,55.92,56.16,55.87,56.12,101995.0,55.92,56.16,55.87,56.12,101995.0
2022-05-16 11:10:00,56.09,56.32,56.0,56.25,47225.0,56.09,56.32,56.0,56.25,47225.0
2022-05-16 11:20:00,56.22,56.25,55.87,55.89,84805.0,56.22,56.25,55.87,55.89,84805.0
2022-05-16 11:30:00,55.99,56.11,55.69,56.07,76730.0,55.99,56.11,55.69,56.07,76730.0
2022-05-16 11:40:00,56.1,56.1,55.83,56.01,91775.0,56.1,56.1,55.83,56.01,91775.0
2022-05-16 11:50:00,56.12,56.14,55.95,56.07,68505.0,56.12,56.14,55.95,56.07,68505.0
2022-05-16 12:00:00,56.0,56.32,56.0,56.06,28565.0,56.0,56.32,56.0,56.06,28565.0
2022-05-16 12:10:00,56.05,56.05,55.73,55.81,86165.0,56.05,56.05,55.73,55.81,86165.0
2022-05-16 12:20:00,55.87,55.91,55.74,55.88,77380.0,55.87,55.91,55.74,55.88,77380.0
2022-05-16 12:30:00,55.88,56.01,55.61,55.63,86175.0,55.88,56.01,55.61,55.63,86175.0
2022-05-16 12:40:00,55.67,55.84,55.59,55.84,71535.0,55.67,55.84,55.59,55.84,71535.0
2022-05-16 12:50:00,55.9,55.92,55.65,55.69,70860.0,55.9,55.92,55.65,55.69,70860.0
2022-05-16 13:00:00,55.69,55.86,55.62,55.84,55170.0,55.69,55.86,55.62,55.84,55170.0
2022-05-16 13:10:00,55.84,56.09,55.83,55.86,66200.0,55.84,56.09,55.83,55.86,66200.0
2022-05-16 13:20:00,55.91,56.23,55.89,56.18,19775.0,55.91,56.23,55.89,56.18,19775.0
2022-05-16 13:30:00,56.2,56.23,55.95,56.08,49215.0,56.2,56.23,55.95,56.08,49215.0
2022-05-16 13:40:00,56.14,56.17,55.93,56.01,59315.0,56.14,56.17,55.93,56.01,59315.0
2022-05-16 13:50:00,56.06,56.06,55.81,55.87,27130.0,56.06,56.06,55.81,55.87,27130.0
2022-05-16 14:00:00,55.78,56.2,55.75,56.2,39240.0,55.78,56.2,55.75,56.2,39240.0
2022-05-16 14:10:00,56.19,56.19,55.89,55.94,47840.0,56.19,56.19,55.89,55.94,47840.0
2022-05-16 14:20:00,55.94,56.17,55.94,56.14,19555.0,55.94,56.17,55.94,56.14,19555.0
2022-05-16 14:30:00,56.1,56.14,55.81,55.98,38545.0,56.1,56.14,55.81,55.98,38545.0
2022-05-16 14:40:00,56.02,56.07,55.81,55.81,30560.0,56.02,56.07,55.81,55.81,30560.0
2022-05-16 14:50:00,55.82,55.85,55.66,55.7,41635.0,55.82,55.85,55.66,55.7,41635.0
2022-05-16 15:00:00,55.7,55.75,55.59,55.59,47440.0,55.7,55.75,55.59,55.59,47440.0
2022-05-16 15:10:00,55.52,55.6,55.3,55.6,127075.0,55.52,55.6,55.3,55.6,127075.0
2022-05-16 15:20:00,55.6,55.69,55.36,55.51,89485.0,55.6,55.69,55.36,55.51,89485.0
2022-05-16 15:30:00,55.49,55.49,55.16,55.19,71880.0,55.49,55.49,55.16,55.19,71880.0
2022-05-16 15:40:00,55.21,55.21,55.03,55.05,89970.0,55.21,55.21,55.03,55.05,89970.0
2022-05-16 15:50:00,55.11,55.3,54.96,55.08,266450.0,55.11,55.3,54.96,55.08,266450.0
2022-05-17 09:30:00,56.6,57.4,56.05,56.33,165265.0,56.6,57.4,56.05,56.33,165265.0
2022-05-17 09:40:00,56.27,56.61,55.71,55.74,83315.0,56.27,56.61,55.71,55.74,83315.0
2022-05-17 09:50:00,55.76,56.16,55.72,55.88,136930.0,55.76,56.16,55.72,55.88,136930.0
2022-05-17 10:00:00,55.89,56.37,55.83,55.83,114615.0,55.89,56.37,55.83,55.83,114615.0
2022-05-17 10:10:00,55.83,56.19,55.73,56.11,147930.0,55.83,56.19,55.73,56.11,147930.0
2022-05-17 10:20:00,56.1,56.14,55.72,55.73,127320.0,56.1,56.14,55.72,55.73,127320.0
2022-05-17 10:30:00,55.72,55.88,55.52,55.52,105620.0,55.72,55.88,55.52,55.52,105620.0
2022-05-17 10:40:00,55.49,55.63,55.27,55.46,108150.0,55.49,55.63,55.27,55.46,108150.0
2022-05-17 10:50:00,55.45,55.52,55.03,55.24,131810.0,55.45,55.52,55.03,55.24,131810.0
2022-05-17 11:00:00,55.19,55.5,55.14,55.5,111795.0,55.19,55.5,55.14,55.5,111795.0
2022-05-17 11:10:00,55.5,56.04,55.5,55.92,102650.0,55.5,56.04,55.5,55.92,102650.0
2022-05-17 11:20:00,55.98,56.19,55.94,56.19,90880.0,55.98,56.19,55.94,56.19,90880.0
2022-05-17 11:30:00,56.16,56.54,56.13,56.28,162490.0,56.16,56.54,56.13,56.28,162490.0
2022-05-17 11:40:00,56.33,56.5,56.28,56.43,70230.0,56.33,56.5,56.28,56.43,70230.0
2022-05-17 11:50:00,56.46,56.58,56.31,56.41,54150.0,56.46,56.58,56.31,56.41,54150.0
2022-05-17 12:00:00,56.38,56.6,56.28,56.36,63850.0,56.38,56.6,56.28,56.36,63850.0
2022-05-17 12:10:00,56.38,56.4,56.08,56.08,68585.0,56.38,56.4,56.08,56.08,68585.0
2022-05-17 12:20:00,56.16,56.16,55.97,56.09,82430.0,56.16,56.16,55.97,56.09,82430.0
2022-05-17 12:30:00,56.08,56.11,56.01,56.05,52970.0,56.08,56.11,56.01,56.05,52970.0
2022-05-17 12:40:00,56.04,56.13,55.93,56.03,52120.0,56.04,56.13,55.93,56.03,52120.0
2022-05-17 12:50:00,56.01,56.08,55.95,56.0,40745.0,56.01,56.08,55.95,56.0,40745.0
2022-05-17 13:00:00,55.98,56.19,55.94,56.16,44675.0,55.98,56.19,55.94,56.16,44675.0
2022-05-17 13:10:00,56.13,56.14,56.09,56.11,5560.0,56.13,56.14,56.09,56.11,5560.0
2022-05-17 13:20:00,56.14,56.15,55.85,55.87,37740.0,56.14,56.15,55.85,55.87,37740.0
2022-05-17 13:30:00,55.88,55.99,55.87,55.94,58895.0,55.88,55.99,55.87,55.94,58895.0
2022-05-17 13:40:00,55.95,56.05,55.84,56.05,77440.0,55.95,56.05,55.84,56.05,77440.0
2022-05-17 13:50:00,56.07,56.12,56.03,56.09,47720.0,56.07,56.12,56.03,56.09,47720.0
2022-05-17 14:00:00,56.12,56.3,56.04,56.24,77080.0,56.12,56.3,56.04,56.24,77080.0
2022-05-17 14:10:00,56.29,56.29,55.74,55.98,90260.0,56.29,56.29,55.74,55.98,90260.0
2022-05-17 14:20:00,55.97,56.33,55.64,56.24,183225.0,55.97,56.33,55.64,56.24,183225.0
2022-05-17 14:30:00,56.15,56.4,56.04,56.19,138520.0,56.15,56.4,56.04,56.19,138520.0
2022-05-17 14:40:00,56.2,56.73,56.15,56.69,137250.0,56.2,56.73,56.15,56.69,137250.0
2022-05-17 14:50:00,56.68,56.89,56.45,56.76,162320.0,56.68,56.89,56.45,56.76,162320.0
2022-05-17 15:00:00,56.76,57.11,56.72,56.99,128915.0,56.76,57.11,56.72,56.99,128915.0
2022-05-17 15:10:00,56.91,56.97,56.81,56.9,97705.0,56.91,56.97,56.81,56.9,97705.0
2022-05-17 15:20:00,56.88,56.88,56.59,56.76,49825.0,56.88,56.88,56.59,56.76,49825.0
2022-05-17 15:30:00,56.78,56.95,56.66,56.69,64595.0,56.78,56.95,56.66,56.69,64595.0
2022-05-17 15:40:00,56.65,56.78,56.4,56.49,105260.0,56.65,56.78,56.4,56.49,105260.0
2022-05-17 15:50:00,56.5,56.82,56.48,56.54,571825.0,56.5,56.82,56.48,56.54,571825.0
2022-05-18 09:30:00,55.32,55.85,55.11,55.77,417455.0,55.32,55.85,55.11,55.77,417455.0
2022-05-18 09:40:00,55.8,56.05,55.71,55.86,201330.0,55.8,56.05,55.71,55.86,201330.0
2022-05-18 09:50:00,55.86,56.29,55.79,55.82,167095.0,55.86,56.29,55.79,55.82,167095.0
2022-05-18 10:00:00,55.81,56.57,55.72,56.34,129720.0,55.81,56.57,55.72,56.34,129720.0
2022-05-18 10:10:00,56.33,56.63,56.16,56.36,186915.0,56.33,56.63,56.16,56.36,186915.0
2022-05-18 10:20:00,56.42,56.66,56.2,56.2,286145.0,56.42,56.66,56.2,56.2,286145.0
2022-05-18 10:30:00,56.12,56.22,55.98,56.11,111110.0,56.12,56.22,55.98,56.11,111110.0
2022-05-18 10:40:00,56.15,56.17,55.85,56.02,119595.0,56.15,56.17,55.85,56.02,119595.0
2022-05-18 10:50:00,55.96,56.13,55.86,56.13,86185.0,55.96,56.13,55.86,56.13,86185.0
2022-05-18 11:00:00,56.05,56.06,55.88,55.88,84765.0,56.05,56.06,55.88,55.88,84765.0
2022-05-18 11:10:00,55.88,55.88,55.23,55.26,14650.0,55.88,55.88,55.23,55.26,14650.0
2022-05-18 11:20:00,55.31,55.31,54.9,54.93,94650.0,55.31,55.31,54.9,54.93,94650.0
2022-05-18 11:30:00,54.93,55.21,54.87,55.15,113235.0,54.93,55.21,54.87,55.15,113235.0
2022-05-18 11:40:00,55.14,55.32,55.14,55.25,87215.0,55.14,55.32,55.14,55.25,87215.0
2022-05-18 11:50:00,55.28,55.35,54.91,54.92,78800.0,55.28,55.35,54.91,54.92,78800.0
2022-05-18 12:00:00,54.92,54.96,54.5,54.63,117925.0,54.92,54.96,54.5,54.63,117925.0
2022-05-18 12:10:00,54.64,54.66,54.48,54.55,81620.0,54.64,54.66,54.48,54.55,81620.0
2022-05-18 12:20:00,54.61,54.68,54.27,54.29,102920.0,54.61,54.68,54.27,54.29,102920.0
2022-05-18 12:30:00,54.2,54.26,54.04,54.22,120670.0,54.2,54.26,54.04,54.22,120670.0
2022-05-18 12:40:00,54.18,54.37,53.86,54.33,85890.0,54.18,54.37,53.86,54.33,85890.0
2022-05-18 12:50:00,54.4,54.43,54.21,54.35,67510.0,54.4,54.43,54.21,54.35,67510.0
2022-05-18 13:00:00,54.32,54.33,53.97,53.97,70950.0,54.32,54.33,53.97,53.97,70950.0
2022-05-18 13:10:00,53.99,54.03,53.69,53.84,74040.0,53.99,54.03,53.69,53.84,74040.0
2022-05-18 13:20:00,53.85,53.95,53.69,53.79,51410.0,53.85,53.95,53.69,53.79,51410.0
2022-05-18 13:30:00,53.77,54.21,53.77,54.21,54155.0,53.77,54.21,53.77,54.21,54155.0
2022-05-18 13:40:00,54.2,54.2,53.94,53.96,130355.0,54.2,54.2,53.94,53.96,130355.0
2022-05-18 13:50:00,53.94,54.08,53.82,54.0,114325.0,53.94,54.08,53.82,54.0,114325.0
2022-05-18 14:00:00,54.01,54.09,53.87,54.02,130495.0,54.01,54.09,53.87,54.02,130495.0
2022-05-18 14:10:00,54.03,54.26,53.85,54.16,110435.0,54.03,54.26,53.85,54.16,110435.0
2022-05-18 14:20:00,54.23,54.33,54.05,54.08,109265.0,54.23,54.33,54.05,54.08,109265.0
2022-05-18 14:30:00,54.12,54.26,53.71,53.89,125140.0,54.12,54.26,53.71,53.89,125140.0
2022-05-18 14:40:00,53.94,54.23,53.86,54.21,116255.0,53.94,54.23,53.86,54.21,116255.0
2022-05-18 14:50:00,54.25,54.3,53.89,53.91,107940.0,54.25,54.3,53.89,53.91,107940.0
2022-05-18 15:00:00,53.89,54.52,53.89,54.19,200490.0,53.89,54.52,53.89,54.19,200490.0
2022-05-18 15:10:00,54.27,54.49,54.23,54.46,203335.0,54.27,54.49,54.23,54.46,203335.0
2022-05-18 15:20:00,54.47,54.61,54.22,54.42,202270.0,54.47,54.61,54.22,54.42,202270.0
2022-05-18 15:30:00,54.45,54.72,54.25,54.67,312805.0,54.45,54.72,54.25,54.67,312805.0
2022-05-18 15:40:00,54.67,54.76,54.16,54.27,265050.0,54.67,54.76,54.16,54.27,265050.0
2022-05-18 15:50:00,54.3,54.49,53.91,54.12,705800.0,54.3,54.49,53.91,54.12,705800.0
2022-05-19 09:30:00,53.29,54.84,53.29,54.83,286335.0,53.29,54.84,53.29,54.83,286335.0
2022-05-19 09:40:00,54.78,54.93,53.14,53.36,203835.0,54.78,54.93,53.14,53.36,203835.0
2022-05-19 09:50:00,53.49,54.36,53.33,54.27,155550.0,53.49,54.36,53.33,54.27,155550.0
2022-05-19 10:00:00,54.25,54.91,54.17,54.55,111535.0,54.25,54.91,54.17,54.55,111535.0
2022-05-19 10:10:00,54.52,54.73,54.34,54.54,119400.0,54.52,54.73,54.34,54.54,119400.0
2022-05-19 10:20:00,54.53,54.99,54.38,54.54,125655.0,54.53,54.99,54.38,54.54,125655.0
2022-05-19 10:30:00,54.54,54.92,54.37,54.7,93885.0,54.54,54.92,54.37,54.7,93885.0
2022-05-19 10:40:00,54.7,54.82,54.46,54.7,91140.0,54.7,54.82,54.46,54.7,91140.0
2022-05-19 10:50:00,54.7,55.4,54.67,55.34,79195.0,54.7,55.4,54.67,55.34,79195.0
2022-05-19 11:00:00,55.3,55.52,55.24,55.46,98370.0,55.3,55.52,55.24,55.46,98370.0
2022-05-19 11:10:00,55.56,55.92,55.56,55.84,85135.0,55.56,55.92,55.56,55.84,85135.0
2022-05-19 11:20:00,55.83,56.0,55.61,55.7,98920.0,55.83,56.0,55.61,55.7,98920.0
2022-05-19 11:30:00,55.8,56.16,55.64,56.14,50150.0,55.8,56.16,55.64,56.14,50150.0
2022-05-19 11:40:00,56.19,56.32,56.14,56.17,26120.0,56.19,56.32,56.14,56.17,26120.0
2022-05-19 11:50:00,56.14,56.14,55.73,55.79,34155.0,56.14,56.14,55.73,55.79,34155.0
2022-05-19 12:00:00,55.81,56.04,55.77,55.99,51300.0,55.81,56.04,55.77,55.99,51300.0
2022-05-19 12:10:00,56.04,56.05,55.5,55.54,53920.0,56.04,56.05,55.5,55.54,53920.0
2022-05-19 12:20:00,55.53,55.66,55.35,55.66,87295.0,55.53,55.66,55.35,55.66,87295.0
2022-05-19 12:30:00,55.65,55.69,55.44,55.49,72135.0,55.65,55.69,55.44,55.49,72135.0
2022-05-19 12:40:00,55.46,55.46,55.04,55.1,99005.0,55.46,55.46,55.04,55.1,99005.0
2022-05-19 12:50:00,55.14,55.44,55.12,55.34,66860.0,55.14,55.44,55.12,55.34,66860.0
2022-05-19 13:00:00,55.34,55.44,55.16,55.25,91065.0,55.34,55.44,55.16,55.25,91065.0
2022-05-19 13:10:00,55.27,55.27,54.82,55.21,81230.0,55.27,55.27,54.82,55.21,81230.0
2022-05-19 13:20:00,55.21,55.28,55.08,55.13,79690.0,55.21,55.28,55.08,55.13,79690.0
2022-05-19 13:30:00,55.17,55.45,55.06,55.24,83495.0,55.17,55.45,55.06,55.24,83495.0
2022-05-19 13:40:00,55.22,55.31,54.98,54.98,59065.0,55.22,55.31,54.98,54.98,59065.0
2022-05-19 13:50:00,54.97,55.82,54.96,55.71,60645.0,54.97,55.82,54.96,55.71,60645.0
2022-05-19 14:00:00,55.71,55.72,55.38,55.54,82180.0,55.71,55.72,55.38,55.54,82180.0
2022-05-19 14:10:00,55.64,55.83,55.54,55.6,73275.0,55.64,55.83,55.54,55.6,73275.0
2022-05-19 14:20:00,55.58,55.74,55.54,55.68,67035.0,55.58,55.74,55.54,55.68,67035.0
2022-05-19 14:30:00,55.61,55.99,55.58,55.86,69685.0,55.61,55.99,55.58,55.86,69685.0
2022-05-19 14:40:00,55.85,56.03,55.64,56.03,88390.0,55.85,56.03,55.64,56.03,88390.0
2022-05-19 14:50:00,56.15,56.23,55.91,56.05,74480.0,56.15,56.23,55.91,56.05,74480.0
2022-05-19 15:00:00,56.07,56.25,55.91,55.94,67425.0,56.07,56.25,55.91,55.94,67425.0
2022-05-19 15:10:00,55.91,56.05,55.77,55.85,112285.0,55.91,56.05,55.77,55.85,112285.0
2022-05-19 15:20:00,55.84,55.84,55.56,55.64,153995.0,55.84,55.84,55.56,55.64,153995.0
2022-05-19 15:30:00,55.63,55.75,55.57,55.67,215510.0,55.63,55.75,55.57,55.67,215510.0
2022-05-19 15:40:00,55.66,55.97,55.51,55.6,157265.0,55.66,55.97,55.51,55.6,157265.0
2022-05-19 15:50:00,55.59,55.59,55.0,55.03,498775.0,55.59,55.59,55.0,55.03,498775.0
2022-05-20 09:30:00,57.26,57.8,56.51,57.25,482615.0,57.26,57.8,56.51,57.25,482615.0
2022-05-20 09:40:00,57.16,57.71,56.8,57.06,244760.0,57.16,57.71,56.8,57.06,244760.0
2022-05-20 09:50:00,57.1,57.56,56.87,57.33,110745.0,57.1,57.56,56.87,57.33,110745.0
2022-05-20 10:00:00,57.4,57.4,55.96,56.1,111115.0,57.4,57.4,55.96,56.1,111115.0
2022-05-20 10:10:00,56.06,56.24,55.93,56.06,115865.0,56.06,56.24,55.93,56.06,115865.0
2022-05-20 10:20:00,56.08,56.47,55.87,56.42,79555.0,56.08,56.47,55.87,56.42,79555.0
2022-05-20 10:30:00,56.38,56.46,56.13,56.24,71675.0,56.38,56.46,56.13,56.24,71675.0
2022-05-20 10:40:00,56.23,56.4,55.84,55.98,111200.0,56.23,56.4,55.84,55.98,111200.0
2022-05-20 10:50:00,56.02,56.09,55.61,55.64,127070.0,56.02,56.09,55.61,55.64,127070.0
2022-05-20 11:00:00,55.65,55.91,55.62,55.72,119615.0,55.65,55.91,55.62,55.72,119615.0
2022-05-20 11:10:00,55.72,55.75,55.32,55.36,114995.0,55.72,55.75,55.32,55.36,114995.0
2022-05-20 11:20:00,55.46,55.94,55.33,55.9,127460.0,55.46,55.94,55.33,55.9,127460.0
2022-05-20 11:30:00,55.89,56.12,55.75,55.87,95725.0,55.89,56.12,55.75,55.87,95725.0
2022-05-20 11:40:00,55.9,56.03,55.85,55.99,81615.0,55.9,56.03,55.85,55.99,81615.0
2022-05-20 11:50:00,55.99,56.11,55.66,55.72,70530.0,55.99,56.11,55.66,55.72,70530.0
2022-05-20 12:00:00,55.7,55.81,55.2,55.2,89120.0,55.7,55.81,55.2,55.2,89120.0
2022-05-20 12:10:00,55.2,55.42,54.93,55.16,86885.0,55.2,55.42,54.93,55.16,86885.0
2022-05-20 12:20:00,55.15,55.41,55.12,55.29,78465.0,55.15,55.41,55.12,55.29,78465.0
2022-05-20 12:30:00,55.25,55.31,54.68,54.73,99255.0,55.25,55.31,54.68,54.73,99255.0
2022-05-20 12:40:00,54.68,54.81,54.43,54.8,147605.0,54.68,54.81,54.43,54.8,147605.0
2022-05-20 12:50:00,54.74,54.88,54.6,54.77,151340.0,54.74,54.88,54.6,54.77,151340.0
2022-05-20 13:00:00,54.77,54.77,54.37,54.47,74745.0,54.77,54.77,54.37,54.47,74745.0
2022-05-20 13:10:00,54.48,54.69,54.43,54.63,99385.0,54.48,54.69,54.43,54.63,99385.0
2022-05-20 13:20:00,54.6,54.71,54.51,54.59,88160.0,54.6,54.71,54.51,54.59,88160.0
2022-05-20 13:30:00,54.57,55.2,54.56,55.09,108850.0,54.57,55.2,54.56,55.09,108850.0
2022-05-20 13:40:00,55.08,55.26,54.96,55.1,89810.0,55.08,55.26,54.96,55.1,89810.0
2022-05-20 13:50:00,55.12,55.3,54.98,55.07,94050.0,55.12,55.3,54.98,55.07,94050.0
2022-05-20 14:00:00,55.02,55.15,54.74,54.88,132370.0,55.02,55.15,54.74,54.88,132370.0
2022-05-20 14:10:00,54.94,54.94,54.6,54.75,81785.0,54.94,54.94,54.6,54.75,81785.0
2022-05-20 14:20:00,54.75,54.75,54.46,54.58,149315.0,54.75,54.75,54.46,54.58,149315.0
2022-05-20 14:30:00,54.55,54.62,54.25,54.58,146000.0,54.55,54.62,54.25,54.58,146000.0
2022-05-20 14:40:00,54.55,55.0,54.55,54.94,114835.0,54.55,55.0,54.55,54.94,114835.0
2022-05-20 14:50:00,54.92,55.38,54.91,55.14,161445.0,54.92,55.38,54.91,55.14,161445.0
2022-05-20 15:00:00,55.14,55.22,54.89,55.06,134410.0,55.14,55.22,54.89,55.06,134410.0
2022-05-20 15:10:00,55.08,55.29,54.99,55.2,141940.0,55.08,55.29,54.99,55.2,141940.0
2022-05-20 15:20:00,55.25,55.76,55.22,55.76,175295.0,55.25,55.76,55.22,55.76,175295.0
2022-05-20 15:30:00,55.76,56.43,55.71,56.16,232485.0,55.76,56.43,55.71,56.16,232485.0
2022-05-20 15:40:00,56.17,56.78,56.17,56.65,415060.0,56.17,56.78,56.17,56.65,415060.0
2022-05-20 15:50:00,56.72,57.14,56.55,57.06,898115.0,56.72,57.14,56.55,57.06,898115.0
2022-05-23 09:30:00,57.32,57.43,56.77,57.15,262140.0,57.32,57.43,56.77,57.15,262140.0
2022-05-23 09:40:00,57.2,58.51,57.14,58.23,222225.0,57.2,58.51,57.14,58.23,222225.0
2022-05-23 09:50:00,58.25,58.35,57.49,57.59,216225.0,58.25,58.35,57.49,57.59,216225.0
2022-05-23 10:00:00,57.63,57.84,57.39,57.68,195170.0,57.63,57.84,57.39,57.68,195170.0
2022-05-23 10:10:00,57.64,57.97,57.41,57.85,153090.0,57.64,57.97,57.41,57.85,153090.0
2022-05-23 10:20:00,57.85,57.85,56.88,57.26,126010.0,57.85,57.85,56.88,57.26,126010.0
2022-05-23 10:30:00,57.44,57.83,57.17,57.36,83115.0,57.44,57.83,57.17,57.36,83115.0
2022-05-23 10:40:00,57.28,57.49,56.93,57.36,64135.0,57.28,57.49,56.93,57.36,64135.0
2022-05-23 10:50:00,57.31,57.31,56.78,56.97,59040.0,57.31,57.31,56.78,56.97,59040.0
2022-05-23 11:00:00,56.94,57.63,56.8,57.34,76565.0,56.94,57.63,56.8,57.34,76565.0
2022-05-23 11:10:00,57.32,57.58,57.2,57.22,106235.0,57.32,57.58,57.2,57.22,106235.0
2022-05-23 11:20:00,57.15,57.42,57.14,57.36,60885.0,57.15,57.42,57.14,57.36,60885.0
2022-05-23 11:30:00,57.38,57.75,57.35,57.75,91300.0,57.38,57.75,57.35,57.75,91300.0
2022-05-23 11:40:00,57.73,57.73,57.29,57.37,72190.0,57.73,57.73,57.29,57.37,72190.0
2022-05-23 11:50:00,57.39,57.66,57.35,57.49,177975.0,57.39,57.66,57.35,57.49,177975.0
2022-05-23 12:00:00,57.49,57.79,57.45,57.7,109925.0,57.49,57.79,57.45,57.7,109925.0
2022-05-23 12:10:00,57.72,57.79,57.5,57.56,42725.0,57.72,57.79,57.5,57.56,42725.0
2022-05-23 12:20:00,57.56,57.78,57.52,57.54,64790.0,57.56,57.78,57.52,57.54,64790.0
2022-05-23 12:30:00,57.58,57.58,57.34,57.49,46010.0,57.58,57.58,57.34,57.49,46010.0
2022-05-23 12:40:00,57.53,57.57,57.24,57.24,78525.0,57.53,57.57,57.24,57.24,78525.0
2022-05-23 12:50:00,57.26,57.31,57.15,57.3,61315.0,57.26,57.31,57.15,57.3,61315.0
2022-05-23 13:00:00,57.27,57.29,57.04,57.13,48770.0,57.27,57.29,57.04,57.13,48770.0
2022-05-23 13:10:00,57.12,57.23,56.93,56.93,44660.0,57.12,57.23,56.93,56.93,44660.0
2022-05-23 13:20:00,56.92,56.98,56.72,56.95,48330.0,56.92,56.98,56.72,56.95,48330.0
2022-05-23 13:30:00,56.95,57.09,56.86,56.95,31865.0,56.95,57.09,56.86,56.95,31865.0
2022-05-23 13:40:00,56.97,57.15,56.96,57.11,41300.0,56.97,57.15,56.96,57.11,41300.0
2022-05-23 13:50:00,57.11,57.19,56.99,57.19,30480.0,57.11,57.19,56.99,57.19,30480.0
2022-05-23 14:00:00,57.2,57.28,57.03,57.23,32950.0,57.2,57.28,57.03,57.23,32950.0
2022-05-23 14:10:00,57.26,57.35,57.23,57.35,28840.0,57.26,57.35,57.23,57.35,28840.0
2022-05-23 14:20:00,57.36,57.37,57.13,57.13,25900.0,57.36,57.37,57.13,57.13,25900.0
2022-05-23 14:30:00,57.16,57.33,57.16,57.27,57530.0,57.16,57.33,57.16,57.27,57530.0
2022-05-23 14:40:00,57.26,57.39,57.08,57.14,51800.0,57.26,57.39,57.08,57.14,51800.0
2022-05-23 14:50:00,57.12,57.15,56.97,57.05,51870.0,57.12,57.15,56.97,57.05,51870.0
2022-05-23 15:00:00,57.03,57.3,57.01,57.3,55985.0,57.03,57.3,57.01,57.3,55985.0
2022-05-23 15:10:00,57.31,57.31,56.91,57.08,74095.0,57.31,57.31,56.91,57.08,74095.0
2022-05-23 15:20:00,57.07,57.11,56.86,57.01,68065.0,57.07,57.11,56.86,57.01,68065.0
2022-05-23 15:30:00,57.02,57.23,56.87,56.87,102310.0,57.02,57.23,56.87,56.87,102310.0
2022-05-23 15:40:00,56.85,57.05,56.8,56.8,73910.0,56.85,57.05,56.8,56.8,73910.0
2022-05-23 15:50:00,56.86,57.33,56.86,57.27,235790.0,56.86,57.33,56.86,57.27,235790.0
2022-05-24 09:30:00,56.41,56.97,55.97,56.19,155275.0,56.41,56.97,55.97,56.19,155275.0
2022-05-24 09:40:00,56.08,56.27,55.83,55.89,111695.0,56.08,56.27,55.83,55.89,111695.0
2022-05-24 09:50:00,55.88,56.29,55.82,56.04,76570.0,55.88,56.29,55.82,56.04,76570.0
2022-05-24 10:00:00,56.06,56.09,55.68,55.81,86535.0,56.06,56.09,55.68,55.81,86535.0
2022-05-24 10:10:00,55.81,55.84,55.31,55.6,154095.0,55.81,55.84,55.31,55.6,154095.0
2022-05-24 10:20:00,55.61,56.12,55.61,56.12,97820.0,55.61,56.12,55.61,56.12,97820.0
2022-05-24 10:30:00,56.09,56.44,55.98,56.03,70455.0,56.09,56.44,55.98,56.03,70455.0
2022-05-24 10:40:00,56.02,56.37,55.93,55.95,44940.0,56.02,56.37,55.93,55.95,44940.0
2022-05-24 10:50:00,55.94,56.17,55.89,56.15,66630.0,55.94,56.17,55.89,56.15,66630.0
2022-05-24 11:00:00,56.15,56.18,55.89,55.96,43315.0,56.15,56.18,55.89,55.96,43315.0
2022-05-24 11:10:00,56.03,56.29,55.83,55.9,72805.0,56.03,56.29,55.83,55.9,72805.0
2022-05-24 11:20:00,55.91,56.12,55.83,56.12,70605.0,55.91,56.12,55.83,56.12,70605.0
2022-05-24 11:30:00,56.16,56.16,55.93,56.05,38240.0,56.16,56.16,55.93,56.05,38240.0
2022-05-24 11:40:00,56.04,56.32,56.0,56.29,63555.0,56.04,56.32,56.0,56.29,63555.0
2022-05-24 11:50:00,56.32,56.33,56.18,56.18,35495.0,56.32,56.33,56.18,56.18,35495.0
2022-05-24 12:00:00,56.11,56.37,56.11,56.34,21810.0,56.11,56.37,56.11,56.34,21810.0
2022-05-24 12:10:00,56.35,56.8,56.3,56.66,70410.0,56.35,56.8,56.3,56.66,70410.0
2022-05-24 12:20:00,56.59,56.59,56.34,56.37,42230.0,56.59,56.59,56.34,56.37,42230.0
2022-05-24 12:30:00,56.31,56.35,55.93,55.98,37440.0,56.31,56.35,55.93,55.98,37440.0
2022-05-24 12:40:00,56.01,56.11,55.96,56.11,48865.0,56.01,56.11,55.96,56.11,48865.0
2022-05-24 12:50:00,56.1,56.2,55.98,56.1,55810.0,56.1,56.2,55.98,56.1,55810.0
2022-05-24 13:00:00,56.02,56.12,55.89,56.1,67925.0,56.02,56.12,55.89,56.1,67925.0
2022-05-24 13:10:00,56.07,56.12,55.98,56.06,35625.0,56.07,56.12,55.98,56.06,35625.0
2022-05-24 13:20:00,56.04,56.16,55.99,56.13,39575.0,56.04,56.16,55.99,56.13,39575.0
2022-05-24 13:30:00,56.08,56.23,56.0,56.17,40610.0,56.08,56.23,56.0,56.17,40610.0
2022-05-24 13:40:00,56.23,56.43,56.19,56.21,46505.0,56.23,56.43,56.19,56.21,46505.0
2022-05-24 13:50:00,56.24,56.26,56.05,56.06,32925.0,56.24,56.26,56.05,56.06,32925.0
2022-05-24 14:00:00,56.08,56.34,55.98,56.27,74150.0,56.08,56.34,55.98,56.27,74150.0
2022-05-24 14:10:00,56.26,56.47,56.14,56.14,23920.0,56.26,56.47,56.14,56.14,23920.0
2022-05-24 14:20:00,56.08,56.14,56.02,56.03,33385.0,56.08,56.14,56.02,56.03,33385.0
2022-05-24 14:30:00,56.05,56.22,55.97,56.2,81910.0,56.05,56.22,55.97,56.2,81910.0
2022-05-24 14:40:00,56.11,56.19,55.88,55.93,157965.0,56.11,56.19,55.88,55.93,157965.0
2022-05-24 14:50:00,55.93,56.07,55.93,56.04,110520.0,55.93,56.07,55.93,56.04,110520.0
2022-05-24 15:00:00,56.0,56.27,55.99,56.24,45750.0,56.0,56.27,55.99,56.24,45750.0
2022-05-24 15:10:00,56.23,56.38,56.16,56.16,57925.0,56.23,56.38,56.16,56.16,57925.0
2022-05-24 15:20:00,56.1,56.38,56.06,56.25,48290.0,56.1,56.38,56.06,56.25,48290.0
2022-05-24 15:30:00,56.3,56.7,56.12,56.62,93265.0,56.3,56.7,56.12,56.62,93265.0
2022-05-24 15:40:00,56.64,61.92,56.39,57.87,1386560.0,56.64,61.92,56.39,57.87,1386560.0
2022-05-24 15:50:00,58.0,58.42,57.06,57.17,1178140.0,58.0,58.42,57.06,57.17,1178140.0
2022-05-25 09:30:00,56.19,56.93,56.04,56.65,227720.0,56.19,56.93,56.04,56.65,227720.0
2022-05-25 09:40:00,56.69,56.85,56.26,56.38,156240.0,56.69,56.85,56.26,56.38,156240.0
2022-05-25 09:50:00,56.45,56.83,56.2,56.79,98660.0,56.45,56.83,56.2,56.79,98660.0
2022-05-25 10:00:00,56.8,56.88,56.11,56.23,67565.0,56.8,56.88,56.11,56.23,67565.0
2022-05-25 10:10:00,56.31,57.2,56.16,57.1,87235.0,56.31,57.2,56.16,57.1,87235.0
2022-05-25 10:20:00,57.1,57.26,56.97,57.18,108955.0,57.1,57.26,56.97,57.18,108955.0
2022-05-25 10:30:00,57.24,57.35,57.07,57.08,89210.0,57.24,57.35,57.07,57.08,89210.0
2022-05-25 10:40:00,57.1,57.21,56.93,57.07,131570.0,57.1,57.21,56.93,57.07,131570.0
2022-05-25 10:50:00,57.09,57.25,57.01,57.22,84960.0,57.09,57.25,57.01,57.22,84960.0
2022-05-25 11:00:00,57.16,57.24,56.9,57.04,103775.0,57.16,57.24,56.9,57.04,103775.0
2022-05-25 11:10:00,57.03,57.06,56.83,56.9,46025.0,57.03,57.06,56.83,56.9,46025.0
2022-05-25 11:20:00,56.88,56.94,56.74,56.74,50540.0,56.88,56.94,56.74,56.74,50540.0
2022-05-25 11:30:00,56.73,56.82,56.52,56.79,79355.0,56.73,56.82,56.52,56.79,79355.0
2022-05-25 11:40:00,56.78,56.97,56.69,56.92,62060.0,56.78,56.97,56.69,56.92,62060.0
2022-05-25 11:50:00,56.89,57.1,56.89,57.01,112265.0,56.89,57.1,56.89,57.01,112265.0
2022-05-25 12:00:00,56.95,57.11,56.9,56.9,51960.0,56.95,57.11,56.9,56.9,51960.0
2022-05-25 12:10:00,56.88,57.14,56.88,57.02,50280.0,56.88,57.14,56.88,57.02,50280.0
2022-05-25 12:20:00,57.06,57.09,56.78,56.87,63140.0,57.06,57.09,56.78,56.87,63140.0
2022-05-25 12:30:00,56.93,57.15,56.76,56.76,40220.0,56.93,57.15,56.76,56.76,40220.0
2022-05-25 12:40:00,56.78,56.97,56.72,56.97,28325.0,56.78,56.97,56.72,56.97,28325.0
2022-05-25 12:50:00,56.94,56.98,56.79,56.93,50650.0,56.94,56.98,56.79,56.93,50650.0
2022-05-25 13:00:00,56.91,56.98,56.87,56.95,27715.0,56.91,56.98,56.87,56.95,27715.0
2022-05-25 13:10:00,56.99,56.99,56.81,56.88,40605.0,56.99,56.99,56.81,56.88,40605.0
2022-05-25 13:20:00,56.92,57.09,56.88,57.09,31025.0,56.92,57.09,56.88,57.09,31025.0
2022-05-25 13:30:00,57.07,57.36,57.01,57.27,55795.0,57.07,57.36,57.01,57.27,55795.0
2022-05-25 13:40:00,57.27,57.47,57.15,57.45,62285.0,57.27,57.47,57.15,57.45,62285.0
2022-05-25 13:50:00,57.46,57.46,57.28,57.33,58345.0,57.46,57.46,57.28,57.33,58345.0
2022-05-25 14:00:00,57.32,57.78,56.94,57.35,123800.0,57.32,57.78,56.94,57.35,123800.0
2022-05-25 14:10:00,57.32,57.72,57.21,57.5,85620.0,57.32,57.72,57.21,57.5,85620.0
2022-05-25 14:20:00,57.5,57.71,57.44,57.55,99825.0,57.5,57.71,57.44,57.55,99825.0
2022-05-25 14:30:00,57.58,57.71,57.32,57.36,59430.0,57.58,57.71,57.32,57.36,59430.0
2022-05-25 14:40:00,57.34,57.64,57.33,57.33,55055.0,57.34,57.64,57.33,57.33,55055.0
2022-05-25 14:50:00,57.39,57.6,57.37,57.52,74380.0,57.39,57.6,57.37,57.52,74380.0
2022-05-25 15:00:00,57.47,57.98,57.47,57.93,92830.0,57.47,57.98,57.47,57.93,92830.0
2022-05-25 15:10:00,57.94,58.14,57.83,57.85,90355.0,57.94,58.14,57.83,57.85,90355.0
2022-05-25 15:20:00,57.9,57.91,57.67,57.86,94780.0,57.9,57.91,57.67,57.86,94780.0
2022-05-25 15:30:00,57.91,58.0,57.65,57.7,109500.0,57.91,58.0,57.65,57.7,109500.0
2022-05-25 15:40:00,57.7,57.7,57.37,57.42,131720.0,57.7,57.7,57.37,57.42,131720.0
2022-05-25 15:50:00,57.39,57.56,57.17,57.48,361385.0,57.39,57.56,57.17,57.48,361385.0
2022-05-26 09:30:00,57.54,57.81,57.27,57.55,140515.0,57.54,57.81,57.27,57.55,140515.0
2022-05-26 09:40:00,57.52,57.53,57.24,57.42,56760.0,57.52,57.53,57.24,57.42,56760.0
2022-05-26 09:50:00,57.42,57.51,57.08,57.45,123075.0,57.42,57.51,57.08,57.45,123075.0
2022-05-26 10:00:00,57.45,57.81,57.26,57.68,143415.0,57.45,57.81,57.26,57.68,143415.0
2022-05-26 10:10:00,57.6,58.02,57.54,58.02,72890.0,57.6,58.02,57.54,58.02,72890.0
2022-05-26 10:20:00,58.01,58.01,57.46,57.46,86860.0,58.01,58.01,57.46,57.46,86860.0
2022-05-26 10:30:00,57.54,57.61,57.2,57.23,93565.0,57.54,57.61,57.2,57.23,93565.0
2022-05-26 10:40:00,57.28,57.35,56.92,57.17,111995.0,57.28,57.35,56.92,57.17,111995.0
2022-05-26 10:50:00,57.21,57.26,57.02,57.26,70935.0,57.21,57.26,57.02,57.26,70935.0
2022-05-26 11:00:00,57.23,57.6,57.23,57.48,137330.0,57.23,57.6,57.23,57.48,137330.0
2022-05-26 11:10:00,57.51,57.56,57.42,57.48,86615.0,57.51,57.56,57.42,57.48,86615.0
2022-05-26 11:20:00,57.45,57.7,57.45,57.61,56835.0,57.45,57.7,57.45,57.61,56835.0
2022-05-26 11:30:00,57.61,57.65,57.32,57.47,60020.0,57.61,57.65,57.32,57.47,60020.0
2022-05-26 11:40:00,57.49,57.63,57.44,57.55,29305.0,57.49,57.63,57.44,57.55,29305.0
2022-05-26 11:50:00,57.61,57.97,57.61,57.88,29490.0,57.61,57.97,57.61,57.88,29490.0
2022-05-26 12:00:00,57.87,58.28,57.84,58.14,71735.0,57.87,58.28,57.84,58.14,71735.0
2022-05-26 12:10:00,58.15,58.64,58.15,58.64,42800.0,58.15,58.64,58.15,58.64,42800.0
2022-05-26 12:20:00,58.61,58.78,58.57,58.77,37085.0,58.61,58.78,58.57,58.77,37085.0
2022-05-26 12:30:00,58.75,58.8,58.64,58.74,59920.0,58.75,58.8,58.64,58.74,59920.0
2022-05-26 12:40:00,58.74,58.88,58.65,58.88,52710.0,58.74,58.88,58.65,58.88,52710.0
2022-05-26 12:50:00,58.84,58.91,58.79,58.91,23420.0,58.84,58.91,58.79,58.91,23420.0
2022-05-26 13:00:00,58.92,59.13,58.88,59.11,84405.0,58.92,59.13,58.88,59.11,84405.0
2022-05-26 13:10:00,59.09,59.11,58.93,58.93,24605.0,59.09,59.11,58.93,58.93,24605.0
2022-05-26 13:20:00,58.91,58.95,58.8,58.9,29615.0,58.91,58.95,58.8,58.9,29615.0
2022-05-26 13:30:00,58.89,59.06,58.89,59.01,19540.0,58.89,59.06,58.89,59.01,19540.0
2022-05-26 13:40:00,58.99,59.03,58.87,58.95,27225.0,58.99,59.03,58.87,58.95,27225.0
2022-05-26 13:50:00,58.97,59.16,58.96,59.16,42230.0,58.97,59.16,58.96,59.16,42230.0
2022-05-26 14:00:00,59.17,59.2,59.11,59.16,36170.0,59.17,59.2,59.11,59.16,36170.0
2022-05-26 14:10:00,59.28,59.41,59.22,59.41,50910.0,59.28,59.41,59.22,59.41,50910.0
2022-05-26 14:20:00,59.41,59.43,59.24,59.24,24775.0,59.41,59.43,59.24,59.24,24775.0
2022-05-26 14:30:00,59.19,59.19,58.92,58.96,32270.0,59.19,59.19,58.92,58.96,32270.0
2022-05-26 14:40:00,58.92,58.94,58.78,58.87,29500.0,58.92,58.94,58.78,58.87,29500.0
2022-05-26 14:50:00,58.91,58.91,58.81,58.85,15610.0,58.91,58.91,58.81,58.85,15610.0
2022-05-26 15:00:00,58.84,58.92,58.66,58.86,50365.0,58.84,58.92,58.66,58.86,50365.0
2022-05-26 15:10:00,58.84,58.85,58.56,58.7,40325.0,58.84,58.85,58.56,58.7,40325.0
2022-05-26 15:20:00,58.66,58.67,58.51,58.63,39865.0,58.66,58.67,58.51,58.63,39865.0
2022-05-26 15:30:00,58.6,58.82,58.57,58.81,61915.0,58.6,58.82,58.57,58.81,61915.0
2022-05-26 15:40:00,58.81,59.09,58.8,59.08,101745.0,58.81,59.09,58.8,59.08,101745.0
2022-05-26 15:50:00,59.1,59.19,58.76,58.83,271795.0,59.1,59.19,58.76,58.83,271795.0
2022-05-27 09:30:00,59.43,59.93,59.21,59.71,256950.0,59.43,59.93,59.21,59.71,256950.0
2022-05-27 09:40:00,59.71,59.93,59.08,59.5,130720.0,59.71,59.93,59.08,59.5,130720.0
2022-05-27 09:50:00,59.51,59.71,59.18,59.54,137745.0,59.51,59.71,59.18,59.54,137745.0
2022-05-27 10:00:00,59.5,59.71,59.29,59.43,95180.0,59.5,59.71,59.29,59.43,95180.0
2022-05-27 10:10:00,59.43,59.43,59.13,59.15,148285.0,59.43,59.43,59.13,59.15,148285.0
2022-05-27 10:20:00,59.19,59.58,59.17,59.5,191315.0,59.19,59.58,59.17,59.5,191315.0
2022-05-27 10:30:00,59.52,59.79,59.4,59.59,140955.0,59.52,59.79,59.4,59.59,140955.0
2022-05-27 10:40:00,59.62,59.62,59.21,59.23,108505.0,59.62,59.62,59.21,59.23,108505.0
2022-05-27 10:50:00,59.21,59.24,58.78,58.93,217585.0,59.21,59.24,58.78,58.93,217585.0
2022-05-27 11:00:00,58.9,58.95,58.65,58.83,181600.0,58.9,58.95,58.65,58.83,181600.0
2022-05-27 11:10:00,58.81,58.82,58.56,58.66,151165.0,58.81,58.82,58.56,58.66,151165.0
2022-05-27 11:20:00,58.64,58.76,58.46,58.73,173230.0,58.64,58.76,58.46,58.73,173230.0
2022-05-27 11:30:00,58.73,59.11,58.73,58.98,101800.0,58.73,59.11,58.73,58.98,101800.0
2022-05-27 11:40:00,58.97,59.33,58.97,59.27,69625.0,58.97,59.33,58.97,59.27,69625.0
2022-05-27 11:50:00,59.27,59.54,59.27,59.54,63640.0,59.27,59.54,59.27,59.54,63640.0
2022-05-27 12:00:00,59.55,59.62,59.37,59.38,72725.0,59.55,59.62,59.37,59.38,72725.0
2022-05-27 12:10:00,59.31,59.37,59.15,59.31,73170.0,59.31,59.37,59.15,59.31,73170.0
2022-05-27 12:20:00,59.31,59.31,59.1,59.11,64385.0,59.31,59.31,59.1,59.11,64385.0
2022-05-27 12:30:00,59.11,59.35,59.09,59.35,52635.0,59.11,59.35,59.09,59.35,52635.0
2022-05-27 12:40:00,59.35,59.5,59.33,59.4,49450.0,59.35,59.5,59.33,59.4,49450.0
2022-05-27 12:50:00,59.35,59.56,59.32,59.47,65525.0,59.35,59.56,59.32,59.47,65525.0
2022-05-27 13:00:00,59.46,59.49,59.36,59.42,45180.0,59.46,59.49,59.36,59.42,45180.0
2022-05-27 13:10:00,59.46,59.69,59.41,59.66,130895.0,59.46,59.69,59.41,59.66,130895.0
2022-05-27 13:20:00,59.68,59.68,59.4,59.4,66410.0,59.68,59.68,59.4,59.4,66410.0
2022-05-27 13:30:00,59.44,59.53,59.39,59.44,70100.0,59.44,59.53,59.39,59.44,70100.0
2022-05-27 13:40:00,59.45,59.51,59.34,59.49,60410.0,59.45,59.51,59.34,59.49,60410.0
2022-05-27 13:50:00,59.48,59.59,59.35,59.39,61530.0,59.48,59.59,59.35,59.39,61530.0
2022-05-27 14:00:00,59.41,59.43,59.29,59.34,66540.0,59.41,59.43,59.29,59.34,66540.0
2022-05-27 14:10:00,59.35,59.49,59.29,59.4,78080.0,59.35,59.49,59.29,59.4,78080.0
2022-05-27 14:20:00,59.39,59.39,59.19,59.19,56125.0,59.39,59.39,59.19,59.19,56125.0
2022-05-27 14:30:00,59.2,59.23,59.11,59.13,150230.0,59.2,59.23,59.11,59.13,150230.0
2022-05-27 14:40:00,59.16,59.21,59.13,59.2,86120.0,59.16,59.21,59.13,59.2,86120.0
2022-05-27 14:50:00,59.2,59.23,59.09,59.19,97125.0,59.2,59.23,59.09,59.19,97125.0
2022-05-27 15:00:00,59.2,59.23,59.1,59.19,207235.0,59.2,59.23,59.1,59.19,207235.0
2022-05-27 15:10:00,59.19,59.23,59.13,59.18,160475.0,59.19,59.23,59.13,59.18,160475.0
2022-05-27 15:20:00,59.21,59.56,59.21,59.4,96675.0,59.21,59.56,59.21,59.4,96675.0
2022-05-27 15:30:00,59.4,59.53,59.28,59.35,115090.0,59.4,59.53,59.28,59.35,115090.0
2022-05-27 15:40:00,59.35,59.39,59.14,59.18,183990.0,59.35,59.39,59.14,59.18,183990.0
2022-05-27 15:50:00,59.27,59.59,59.16,59.57,658835.0,59.27,59.59,59.16,59.57,658835.0
2022-05-31 09:30:00,59.46,59.5,58.76,58.76,155740.0,59.46,59.5,58.76,58.76,155740.0
2022-05-31 09:40:00,58.71,59.02,58.22,58.66,84210.0,58.71,59.02,58.22,58.66,84210.0
2022-05-31 09:50:00,58.66,58.66,58.25,58.44,89565.0,58.66,58.66,58.25,58.44,89565.0
2022-05-31 10:00:00,58.43,58.56,57.85,57.85,79295.0,58.43,58.56,57.85,57.85,79295.0
2022-05-31 10:10:00,57.92,58.41,57.81,58.41,75555.0,57.92,58.41,57.81,58.41,75555.0
2022-05-31 10:20:00,58.41,58.67,58.41,58.54,34050.0,58.41,58.67,58.41,58.54,34050.0
2022-05-31 10:30:00,58.67,58.91,58.54,58.67,33495.0,58.67,58.91,58.54,58.67,33495.0
2022-05-31 10:40:00,58.76,58.85,58.5,58.51,41100.0,58.76,58.85,58.5,58.51,41100.0
2022-05-31 10:50:00,58.56,58.82,58.56,58.77,53865.0,58.56,58.82,58.56,58.77,53865.0
2022-05-31 11:00:00,58.77,58.88,58.43,58.47,59445.0,58.77,58.88,58.43,58.47,59445.0
2022-05-31 11:10:00,58.52,58.56,58.4,58.4,31350.0,58.52,58.56,58.4,58.4,31350.0
2022-05-31 11:20:00,58.4,58.67,58.36,58.43,76430.0,58.4,58.67,58.36,58.43,76430.0
2022-05-31 11:30:00,58.44,58.44,58.26,58.35,30130.0,58.44,58.44,58.26,58.35,30130.0
2022-05-31 11:40:00,58.35,58.57,58.24,58.51,46485.0,58.35,58.57,58.24,58.51,46485.0
2022-05-31 11:50:00,58.52,58.99,58.52,58.92,50945.0,58.52,58.99,58.52,58.92,50945.0
2022-05-31 12:00:00,58.94,59.15,58.93,59.03,59805.0,58.94,59.15,58.93,59.03,59805.0
2022-05-31 12:10:00,59.07,59.09,58.84,58.88,33560.0,59.07,59.09,58.84,58.88,33560.0
2022-05-31 12:20:00,58.89,59.05,58.76,58.99,32020.0,58.89,59.05,58.76,58.99,32020.0
2022-05-31 12:30:00,59.04,59.25,59.01,59.25,28415.0,59.04,59.25,59.01,59.25,28415.0
2022-05-31 12:40:00,59.29,59.32,59.19,59.27,40415.0,59.29,59.32,59.19,59.27,40415.0
2022-05-31 12:50:00,59.27,59.42,59.27,59.3,40260.0,59.27,59.42,59.27,59.3,40260.0
2022-05-31 13:00:00,59.32,59.48,59.18,59.43,34875.0,59.32,59.48,59.18,59.43,34875.0
2022-05-31 13:10:00,59.4,59.42,59.14,59.17,38280.0,59.4,59.42,59.14,59.17,38280.0
2022-05-31 13:20:00,59.15,59.34,59.13,59.21,40605.0,59.15,59.34,59.13,59.21,40605.0
2022-05-31 13:30:00,59.19,59.21,59.02,59.06,51975.0,59.19,59.21,59.02,59.06,51975.0
2022-05-31 13:40:00,59.04,59.19,58.99,59.1,31090.0,59.04,59.19,58.99,59.1,31090.0
2022-05-31 13:50:00,59.08,59.38,59.08,59.36,15830.0,59.08,59.38,59.08,59.36,15830.0
2022-05-31 14:00:00,59.42,59.54,59.34,59.53,56030.0,59.42,59.54,59.34,59.53,56030.0
2022-05-31 14:10:00,59.57,59.63,59.47,59.54,32810.0,59.57,59.63,59.47,59.54,32810.0
2022-05-31 14:20:00,59.57,59.59,59.38,59.44,49280.0,59.57,59.59,59.38,59.44,49280.0
2022-05-31 14:30:00,59.42,59.48,59.38,59.44,23830.0,59.42,59.48,59.38,59.44,23830.0
2022-05-31 14:40:00,59.44,59.44,59.05,59.08,31780.0,59.44,59.44,59.05,59.08,31780.0
2022-05-31 14:50:00,59.08,59.13,58.81,58.89,46240.0,59.08,59.13,58.81,58.89,46240.0
2022-05-31 15:00:00,58.87,59.01,58.67,59.01,45075.0,58.87,59.01,58.67,59.01,45075.0
2022-05-31 15:10:00,58.99,59.18,58.93,59.09,59450.0,58.99,59.18,58.93,59.09,59450.0
2022-05-31 15:20:00,59.09,59.4,59.08,59.3,70125.0,59.09,59.4,59.08,59.3,70125.0
2022-05-31 15:30:00,59.33,59.38,59.22,59.24,64600.0,59.33,59.38,59.22,59.24,64600.0
2022-05-31 15:40:00,59.27,59.28,58.98,59.01,74380.0,59.27,59.28,58.98,59.01,74380.0
2022-05-31 15:50:00,59.04,59.16,58.62,58.75,591350.0,59.04,59.16,58.62,58.75,591350.0
2022-06-01 09:30:00,59.25,59.85,59.2,59.31,160720.0,59.25,59.85,59.2,59.31,160720.0
2022-06-01 09:40:00,59.34,59.6,59.19,59.48,50805.0,59.34,59.6,59.19,59.48,50805.0
2022-06-01 09:50:00,59.55,59.63,59.26,59.29,76075.0,59.55,59.63,59.26,59.29,76075.0
2022-06-01 10:00:00,59.23,59.25,58.49,58.66,55605.0,59.23,59.25,58.49,58.66,55605.0
2022-06-01 10:10:00,58.75,58.8,58.19,58.22,58480.0,58.75,58.8,58.19,58.22,58480.0
2022-06-01 10:20:00,58.28,58.5,58.19,58.25,62225.0,58.28,58.5,58.19,58.25,62225.0
2022-06-01 10:30:00,58.24,58.43,58.05,58.36,42755.0,58.24,58.43,58.05,58.36,42755.0
2022-06-01 10:40:00,58.44,58.7,58.39,58.61,53685.0,58.44,58.7,58.39,58.61,53685.0
2022-06-01 10:50:00,58.6,58.97,58.53,58.83,28875.0,58.6,58.97,58.53,58.83,28875.0
2022-06-01 11:00:00,58.78,58.82,58.47,58.53,36345.0,58.78,58.82,58.47,58.53,36345.0
2022-06-01 11:10:00,58.47,58.6,58.14,58.15,35235.0,58.47,58.6,58.14,58.15,35235.0
2022-06-01 11:20:00,58.09,58.1,57.79,57.96,92005.0,58.09,58.1,57.79,57.96,92005.0
2022-06-01 11:30:00,57.94,57.98,57.73,57.89,28755.0,57.94,57.98,57.73,57.89,28755.0
2022-06-01 11:40:00,57.87,57.96,57.69,57.9,32560.0,57.87,57.96,57.69,57.9,32560.0
2022-06-01 11:50:00,57.89,57.97,57.77,57.85,38595.0,57.89,57.97,57.77,57.85,38595.0
2022-06-01 12:00:00,57.81,57.81,57.48,57.61,38785.0,57.81,57.81,57.48,57.61,38785.0
2022-06-01 12:10:00,57.58,57.94,57.44,57.86,36915.0,57.58,57.94,57.44,57.86,36915.0
2022-06-01 12:20:00,57.78,57.91,57.74,57.74,22905.0,57.78,57.91,57.74,57.74,22905.0
2022-06-01 12:30:00,57.7,57.95,57.64,57.74,33870.0,57.7,57.95,57.64,57.74,33870.0
2022-06-01 12:40:00,57.72,57.89,57.7,57.74,62950.0,57.72,57.89,57.7,57.74,62950.0
2022-06-01 12:50:00,57.74,58.0,57.66,57.95,29165.0,57.74,58.0,57.66,57.95,29165.0
2022-06-01 13:00:00,57.98,58.09,57.97,58.01,25190.0,57.98,58.09,57.97,58.01,25190.0
2022-06-01 13:10:00,58.07,58.08,57.87,57.88,46635.0,58.07,58.08,57.87,57.88,46635.0
2022-06-01 13:20:00,57.89,57.92,57.76,57.77,53065.0,57.89,57.92,57.76,57.77,53065.0
2022-06-01 13:30:00,57.74,58.09,57.66,58.04,24615.0,57.74,58.09,57.66,58.04,24615.0
2022-06-01 13:40:00,58.0,58.03,57.83,57.9,25345.0,58.0,58.03,57.83,57.9,25345.0
2022-06-01 13:50:00,57.89,58.05,57.8,58.0,40125.0,57.89,58.05,57.8,58.0,40125.0
2022-06-01 14:00:00,57.97,58.09,57.93,57.96,41870.0,57.97,58.09,57.93,57.96,41870.0
2022-06-01 14:10:00,57.94,58.06,57.87,57.95,25670.0,57.94,58.06,57.87,57.95,25670.0
2022-06-01 14:20:00,57.98,58.26,57.98,58.11,83155.0,57.98,58.26,57.98,58.11,83155.0
2022-06-01 14:30:00,58.13,58.39,58.09,58.31,38910.0,58.13,58.39,58.09,58.31,38910.0
2022-06-01 14:40:00,58.23,58.38,58.2,58.27,21955.0,58.23,58.38,58.2,58.27,21955.0
2022-06-01 14:50:00,58.24,58.24,58.1,58.15,17510.0,58.24,58.24,58.1,58.15,17510.0
2022-06-01 15:00:00,58.16,58.23,57.99,58.16,28605.0,58.16,58.23,57.99,58.16,28605.0
2022-06-01 15:10:00,58.17,58.38,58.14,58.26,25640.0,58.17,58.38,58.14,58.26,25640.0
2022-06-01 15:20:00,58.24,58.31,58.13,58.15,25900.0,58.24,58.31,58.13,58.15,25900.0
2022-06-01 15:30:00,58.01,58.18,58.0,58.18,62670.0,58.01,58.18,58.0,58.18,62670.0
2022-06-01 15:40:00,58.15,58.24,58.05,58.18,92780.0,58.15,58.24,58.05,58.18,92780.0
2022-06-01 15:50:00,58.22,58.23,57.78,57.81,220645.0,58.22,58.23,57.78,57.81,220645.0
2022-06-02 09:30:00,57.91,58.19,57.64,57.73,166160.0,57.91,58.19,57.64,57.73,166160.0
2022-06-02 09:40:00,57.83,58.87,57.83,58.81,110900.0,57.83,58.87,57.83,58.81,110900.0
2022-06-02 09:50:00,58.7,58.86,58.41,58.6,79905.0,58.7,58.86,58.41,58.6,79905.0
2022-06-02 10:00:00,58.63,59.27,58.6,58.99,62220.0,58.63,59.27,58.6,58.99,62220.0
2022-06-02 10:10:00,59.02,59.35,58.75,58.75,147675.0,59.02,59.35,58.75,58.75,147675.0
2022-06-02 10:20:00,58.76,58.93,58.6,58.75,45755.0,58.76,58.93,58.6,58.75,45755.0
2022-06-02 10:30:00,58.81,59.1,58.74,59.06,43415.0,58.81,59.1,58.74,59.06,43415.0
2022-06-02 10:40:00,59.12,59.29,58.89,59.22,109680.0,59.12,59.29,58.89,59.22,109680.0
2022-06-02 10:50:00,59.22,59.27,59.06,59.15,133290.0,59.22,59.27,59.06,59.15,133290.0
2022-06-02 11:00:00,59.09,59.41,59.08,59.25,96165.0,59.09,59.41,59.08,59.25,96165.0
2022-06-02 11:10:00,59.32,59.78,59.32,59.69,64945.0,59.32,59.78,59.32,59.69,64945.0
2022-06-02 11:20:00,59.67,59.8,59.6,59.8,45095.0,59.67,59.8,59.6,59.8,45095.0
2022-06-02 11:30:00,59.85,59.94,59.74,59.86,52705.0,59.85,59.94,59.74,59.86,52705.0
2022-06-02 11:40:00,59.87,60.11,59.82,60.11,67640.0,59.87,60.11,59.82,60.11,67640.0
2022-06-02 11:50:00,60.12,60.2,59.73,59.79,44750.0,60.12,60.2,59.73,59.79,44750.0
2022-06-02 12:00:00,59.82,59.99,59.82,59.98,28435.0,59.82,59.99,59.82,59.98,28435.0
2022-06-02 12:10:00,60.01,60.21,60.01,60.18,33745.0,60.01,60.21,60.01,60.18,33745.0
2022-06-02 12:20:00,60.24,60.39,60.21,60.34,31255.0,60.24,60.39,60.21,60.34,31255.0
2022-06-02 12:30:00,60.38,60.52,60.38,60.47,37805.0,60.38,60.52,60.38,60.47,37805.0
2022-06-02 12:40:00,60.44,60.44,60.21,60.24,42155.0,60.44,60.44,60.21,60.24,42155.0
2022-06-02 12:50:00,60.3,60.43,60.27,60.41,26745.0,60.3,60.43,60.27,60.41,26745.0
2022-06-02 13:00:00,60.43,60.52,60.35,60.49,32270.0,60.43,60.52,60.35,60.49,32270.0
2022-06-02 13:10:00,60.51,60.54,60.29,60.51,27370.0,60.51,60.54,60.29,60.51,27370.0
2022-06-02 13:20:00,60.51,60.64,60.5,60.61,25430.0,60.51,60.64,60.5,60.61,25430.0
2022-06-02 13:30:00,60.61,60.7,60.6,60.67,43185.0,60.61,60.7,60.6,60.67,43185.0
2022-06-02 13:40:00,60.67,60.77,60.58,60.67,49020.0,60.67,60.77,60.58,60.67,49020.0
2022-06-02 13:50:00,60.69,60.79,60.63,60.79,53055.0,60.69,60.79,60.63,60.79,53055.0
2022-06-02 14:00:00,60.81,60.97,60.73,60.93,32880.0,60.81,60.97,60.73,60.93,32880.0
2022-06-02 14:10:00,60.92,61.07,60.88,60.91,40040.0,60.92,61.07,60.88,60.91,40040.0
2022-06-02 14:20:00,60.91,60.95,60.82,60.91,46995.0,60.91,60.95,60.82,60.91,46995.0
2022-06-02 14:30:00,60.9,60.97,60.84,60.92,50020.0,60.9,60.97,60.84,60.92,50020.0
2022-06-02 14:40:00,60.88,60.96,60.83,60.92,38950.0,60.88,60.96,60.83,60.92,38950.0
2022-06-02 14:50:00,60.82,60.85,60.5,60.54,17585.0,60.82,60.85,60.5,60.54,17585.0
2022-06-02 15:00:00,60.55,60.7,60.49,60.57,42450.0,60.55,60.7,60.49,60.57,42450.0
2022-06-02 15:10:00,60.53,60.66,60.53,60.62,30955.0,60.53,60.66,60.53,60.62,30955.0
2022-06-02 15:20:00,60.62,60.63,60.23,60.26,86095.0,60.62,60.63,60.23,60.26,86095.0
2022-06-02 15:30:00,60.26,60.41,60.22,60.32,78530.0,60.26,60.41,60.22,60.32,78530.0
2022-06-02 15:40:00,60.32,60.56,60.29,60.56,72265.0,60.32,60.56,60.29,60.56,72265.0
2022-06-02 15:50:00,60.55,60.77,60.52,60.65,352385.0,60.55,60.77,60.52,60.65,352385.0
2022-06-03 09:30:00,59.62,59.92,59.08,59.92,144875.0,59.62,59.92,59.08,59.92,144875.0
2022-06-03 09:40:00,59.89,59.93,59.1,59.46,86790.0,59.89,59.93,59.1,59.46,86790.0
2022-06-03 09:50:00,59.44,59.71,59.22,59.61,125795.0,59.44,59.71,59.22,59.61,125795.0
2022-06-03 10:00:00,59.7,59.89,59.48,59.55,88755.0,59.7,59.89,59.48,59.55,88755.0
2022-06-03 10:10:00,59.49,59.65,59.17,59.39,45955.0,59.49,59.65,59.17,59.39,45955.0
2022-06-03 10:20:00,59.34,59.55,59.17,59.34,43820.0,59.34,59.55,59.17,59.34,43820.0
2022-06-03 10:30:00,59.26,59.34,58.86,58.98,45395.0,59.26,59.34,58.86,58.98,45395.0
2022-06-03 10:40:00,58.98,59.1,58.95,59.07,35650.0,58.98,59.1,58.95,59.07,35650.0
2022-06-03 10:50:00,59.08,59.08,58.79,58.92,51005.0,59.08,59.08,58.79,58.92,51005.0
2022-06-03 11:00:00,58.89,58.89,58.58,58.58,63545.0,58.89,58.89,58.58,58.58,63545.0
2022-06-03 11:10:00,58.55,58.74,58.44,58.66,42870.0,58.55,58.74,58.44,58.66,42870.0
2022-06-03 11:20:00,58.64,58.73,58.4,58.47,41570.0,58.64,58.73,58.4,58.47,41570.0
2022-06-03 11:30:00,58.43,58.78,58.43,58.69,59020.0,58.43,58.78,58.43,58.69,59020.0
2022-06-03 11:40:00,58.77,58.77,58.53,58.58,36415.0,58.77,58.77,58.53,58.58,36415.0
2022-06-03 11:50:00,58.58,58.76,58.54,58.71,24485.0,58.58,58.76,58.54,58.71,24485.0
2022-06-03 12:00:00,58.69,58.9,58.69,58.9,52935.0,58.69,58.9,58.69,58.9,52935.0
2022-06-03 12:10:00,58.86,59.05,58.8,58.87,80345.0,58.86,59.05,58.8,58.87,80345.0
2022-06-03 12:20:00,58.86,59.16,58.86,59.01,57155.0,58.86,59.16,58.86,59.01,57155.0
2022-06-03 12:30:00,59.04,59.11,58.94,59.1,47070.0,59.04,59.11,58.94,59.1,47070.0
2022-06-03 12:40:00,59.1,59.2,59.07,59.19,54785.0,59.1,59.2,59.07,59.19,54785.0
2022-06-03 12:50:00,59.13,59.27,59.0,59.18,64860.0,59.13,59.27,59.0,59.18,64860.0
2022-06-03 13:00:00,59.17,59.31,59.1,59.14,54340.0,59.17,59.31,59.1,59.14,54340.0
2022-06-03 13:10:00,59.11,59.2,58.97,59.05,75940.0,59.11,59.2,58.97,59.05,75940.0
2022-06-03 13:20:00,59.04,59.15,58.98,59.15,30360.0,59.04,59.15,58.98,59.15,30360.0
2022-06-03 13:30:00,59.11,59.17,59.05,59.13,31260.0,59.11,59.17,59.05,59.13,31260.0
2022-06-03 13:40:00,59.11,59.14,58.96,59.1,49380.0,59.11,59.14,58.96,59.1,49380.0
2022-06-03 13:50:00,59.13,59.17,59.08,59.13,21770.0,59.13,59.17,59.08,59.13,21770.0
2022-06-03 14:00:00,59.13,59.2,59.09,59.17,30020.0,59.13,59.2,59.09,59.17,30020.0
2022-06-03 14:10:00,59.21,59.28,59.15,59.26,13465.0,59.21,59.28,59.15,59.26,13465.0
2022-06-03 14:20:00,59.25,59.36,59.18,59.35,19595.0,59.25,59.36,59.18,59.35,19595.0
2022-06-03 14:30:00,59.33,59.33,59.09,59.12,24625.0,59.33,59.33,59.09,59.12,24625.0
2022-06-03 14:40:00,59.19,59.27,59.15,59.26,24295.0,59.19,59.27,59.15,59.26,24295.0
2022-06-03 14:50:00,59.24,59.32,59.21,59.24,32925.0,59.24,59.32,59.21,59.24,32925.0
2022-06-03 15:00:00,59.25,59.26,59.05,59.12,36080.0,59.25,59.26,59.05,59.12,36080.0
2022-06-03 15:10:00,59.18,59.19,59.05,59.16,50195.0,59.18,59.19,59.05,59.16,50195.0
2022-06-03 15:20:00,59.18,59.29,59.09,59.24,56330.0,59.18,59.29,59.09,59.24,56330.0
2022-06-03 15:30:00,59.24,59.44,59.22,59.4,45750.0,59.24,59.44,59.22,59.4,45750.0
2022-06-03 15:40:00,59.36,59.38,59.12,59.2,96890.0,59.36,59.38,59.12,59.2,96890.0
2022-06-03 15:50:00,59.14,59.48,59.1,59.35,260430.0,59.14,59.48,59.1,59.35,260430.0
2022-06-06 09:30:00,60.18,60.3,59.65,59.68,106300.0,60.18,60.3,59.65,59.68,106300.0
2022-06-06 09:40:00,59.72,59.72,59.37,59.44,39495.0,59.72,59.72,59.37,59.44,39495.0
2022-06-06 09:50:00,59.34,59.8,59.31,59.8,35415.0,59.34,59.8,59.31,59.8,35415.0
2022-06-06 10:00:00,59.86,60.25,59.86,60.09,42210.0,59.86,60.25,59.86,60.09,42210.0
2022-06-06 10:10:00,60.1,60.29,59.83,59.83,48755.0,60.1,60.29,59.83,59.83,48755.0
2022-06-06 10:20:00,59.88,60.17,59.75,60.07,22160.0,59.88,60.17,59.75,60.07,22160.0
2022-06-06 10:30:00,60.14,60.26,60.02,60.25,33215.0,60.14,60.26,60.02,60.25,33215.0
2022-06-06 10:40:00,60.24,60.24,59.92,59.94,33860.0,60.24,60.24,59.92,59.94,33860.0
2022-06-06 10:50:00,59.93,60.0,59.77,59.92,46840.0,59.93,60.0,59.77,59.92,46840.0
2022-06-06 11:00:00,60.03,60.2,59.67,59.67,24600.0,60.03,60.2,59.67,59.67,24600.0
2022-06-06 11:10:00,59.6,59.65,59.2,59.22,28370.0,59.6,59.65,59.2,59.22,28370.0
2022-06-06 11:20:00,59.21,59.41,59.21,59.37,28755.0,59.21,59.41,59.21,59.37,28755.0
2022-06-06 11:30:00,59.4,59.61,59.35,59.54,23295.0,59.4,59.61,59.35,59.54,23295.0
2022-06-06 11:40:00,59.51,59.87,59.51,59.76,30585.0,59.51,59.87,59.51,59.76,30585.0
2022-06-06 11:50:00,59.82,59.93,59.79,59.89,19710.0,59.82,59.93,59.79,59.89,19710.0
2022-06-06 12:00:00,59.88,59.88,59.41,59.42,32015.0,59.88,59.88,59.41,59.42,32015.0
2022-06-06 12:10:00,59.39,59.39,59.29,59.29,15500.0,59.39,59.39,59.29,59.29,15500.0
2022-06-06 12:20:00,59.31,59.38,59.18,59.18,26030.0,59.31,59.38,59.18,59.18,26030.0
2022-06-06 12:30:00,59.16,59.33,59.07,59.31,12780.0,59.16,59.33,59.07,59.31,12780.0
2022-06-06 12:40:00,59.39,59.57,59.36,59.53,22620.0,59.39,59.57,59.36,59.53,22620.0
2022-06-06 12:50:00,59.51,59.69,59.48,59.69,14785.0,59.51,59.69,59.48,59.69,14785.0
2022-06-06 13:00:00,59.58,59.66,59.57,59.66,9020.0,59.58,59.66,59.57,59.66,9020.0
2022-06-06 13:10:00,59.63,59.63,59.39,59.43,28250.0,59.63,59.63,59.39,59.43,28250.0
2022-06-06 13:20:00,59.36,59.45,59.25,59.45,17015.0,59.36,59.45,59.25,59.45,17015.0
2022-06-06 13:30:00,59.42,59.58,59.41,59.57,20335.0,59.42,59.58,59.41,59.57,20335.0
2022-06-06 13:40:00,59.61,59.72,59.57,59.62,19250.0,59.61,59.72,59.57,59.62,19250.0
2022-06-06 13:50:00,59.68,59.78,59.64,59.69,20290.0,59.68,59.78,59.64,59.69,20290.0
2022-06-06 14:00:00,59.69,59.71,59.52,59.62,24715.0,59.69,59.71,59.52,59.62,24715.0
2022-06-06 14:10:00,59.62,59.63,59.48,59.54,11500.0,59.62,59.63,59.48,59.54,11500.0
2022-06-06 14:20:00,59.5,59.5,59.12,59.18,35605.0,59.5,59.5,59.12,59.18,35605.0
2022-06-06 14:30:00,59.14,59.19,59.08,59.08,21485.0,59.14,59.19,59.08,59.08,21485.0
2022-06-06 14:40:00,59.1,59.3,59.09,59.27,23800.0,59.1,59.3,59.09,59.27,23800.0
2022-06-06 14:50:00,59.25,59.35,59.06,59.23,22010.0,59.25,59.35,59.06,59.23,22010.0
2022-06-06 15:00:00,59.15,59.28,59.14,59.21,20540.0,59.15,59.28,59.14,59.21,20540.0
2022-06-06 15:10:00,59.15,59.27,59.11,59.11,25610.0,59.15,59.27,59.11,59.11,25610.0
2022-06-06 15:20:00,59.07,59.21,59.03,59.16,24000.0,59.07,59.21,59.03,59.16,24000.0
2022-06-06 15:30:00,59.18,59.26,59.05,59.1,29500.0,59.18,59.26,59.05,59.1,29500.0
2022-06-06 15:40:00,59.1,59.3,59.1,59.19,35215.0,59.1,59.3,59.1,59.19,35215.0
2022-06-06 15:50:00,59.23,59.45,59.2,59.39,179775.0,59.23,59.45,59.2,59.39,179775.0
2022-06-07 09:30:00,58.74,59.5,58.55,59.09,80575.0,58.74,59.5,58.55,59.09,80575.0
2022-06-07 09:40:00,59.15,59.45,58.87,59.45,39440.0,59.15,59.45,58.87,59.45,39440.0
2022-06-07 09:50:00,59.49,59.79,59.4,59.49,24025.0,59.49,59.79,59.4,59.49,24025.0
2022-06-07 10:00:00,59.44,59.6,59.13,59.25,22710.0,59.44,59.6,59.13,59.25,22710.0
2022-06-07 10:10:00,59.18,59.41,59.12,59.18,39385.0,59.18,59.41,59.12,59.18,39385.0
2022-06-07 10:20:00,59.33,59.77,59.33,59.72,24045.0,59.33,59.77,59.33,59.72,24045.0
2022-06-07 10:30:00,59.74,60.3,59.69,60.25,56535.0,59.74,60.3,59.69,60.25,56535.0
2022-06-07 10:40:00,60.21,60.6,60.21,60.57,44405.0,60.21,60.6,60.21,60.57,44405.0
2022-06-07 10:50:00,60.54,60.54,60.36,60.41,78510.0,60.54,60.54,60.36,60.41,78510.0
2022-06-07 11:00:00,60.48,60.56,60.38,60.49,53540.0,60.48,60.56,60.38,60.49,53540.0
2022-06-07 11:10:00,60.54,60.74,60.51,60.51,54115.0,60.54,60.74,60.51,60.51,54115.0
2022-06-07 11:20:00,60.55,60.56,60.04,60.04,36090.0,60.55,60.56,60.04,60.04,36090.0
2022-06-07 11:30:00,60.05,60.08,59.96,60.04,28830.0,60.05,60.08,59.96,60.04,28830.0
2022-06-07 11:40:00,60.12,60.12,59.86,59.86,20000.0,60.12,60.12,59.86,59.86,20000.0
2022-06-07 11:50:00,59.77,59.96,59.76,59.94,18775.0,59.77,59.96,59.76,59.94,18775.0
2022-06-07 12:00:00,60.03,60.1,59.93,59.95,19250.0,60.03,60.1,59.93,59.95,19250.0
2022-06-07 12:10:00,59.9,59.9,59.79,59.81,6000.0,59.9,59.9,59.79,59.81,6000.0
2022-06-07 12:20:00,59.8,59.88,59.77,59.88,13060.0,59.8,59.88,59.77,59.88,13060.0
2022-06-07 12:30:00,59.79,60.04,59.76,60.0,13965.0,59.79,60.04,59.76,60.0,13965.0
2022-06-07 12:40:00,60.04,60.18,60.04,60.07,5750.0,60.04,60.18,60.04,60.07,5750.0
2022-06-07 12:50:00,60.01,60.11,59.95,60.04,29165.0,60.01,60.11,59.95,60.04,29165.0
2022-06-07 13:00:00,60.05,60.12,59.93,60.12,15940.0,60.05,60.12,59.93,60.12,15940.0
2022-06-07 13:10:00,60.14,60.14,59.96,60.08,24800.0,60.14,60.14,59.96,60.08,24800.0
2022-06-07 13:20:00,60.09,60.12,60.04,60.1,16135.0,60.09,60.12,60.04,60.1,16135.0
2022-06-07 13:30:00,60.07,60.13,60.0,60.0,23950.0,60.07,60.13,60.0,60.0,23950.0
2022-06-07 13:40:00,60.07,60.15,60.0,60.0,217160.0,60.07,60.15,60.0,60.0,217160.0
2022-06-07 13:50:00,60.05,60.17,60.05,60.15,14500.0,60.05,60.17,60.05,60.15,14500.0
2022-06-07 14:00:00,60.13,60.43,60.13,60.43,23980.0,60.13,60.43,60.13,60.43,23980.0
2022-06-07 14:10:00,60.44,60.47,60.32,60.35,20410.0,60.44,60.47,60.32,60.35,20410.0
2022-06-07 14:20:00,60.34,60.43,60.34,60.43,11930.0,60.34,60.43,60.34,60.43,11930.0
2022-06-07 14:30:00,60.42,60.6,60.39,60.6,36725.0,60.42,60.6,60.39,60.6,36725.0
2022-06-07 14:40:00,60.61,60.63,60.44,60.6,76090.0,60.61,60.63,60.44,60.6,76090.0
2022-06-07 14:50:00,60.62,60.67,60.6,60.66,64670.0,60.62,60.67,60.6,60.66,64670.0
2022-06-07 15:00:00,60.62,60.82,60.61,60.8,43495.0,60.62,60.82,60.61,60.8,43495.0
2022-06-07 15:10:00,60.81,60.86,60.78,60.86,62195.0,60.81,60.86,60.78,60.86,62195.0
2022-06-07 15:20:00,60.86,60.9,60.76,60.79,73265.0,60.86,60.9,60.76,60.79,73265.0
2022-06-07 15:30:00,60.8,60.99,60.78,60.95,51420.0,60.8,60.99,60.78,60.95,51420.0
2022-06-07 15:40:00,60.95,61.13,60.85,61.1,110800.0,60.95,61.13,60.85,61.1,110800.0
2022-06-07 15:50:00,61.08,61.3,61.03,61.07,361835.0,61.08,61.3,61.03,61.07,361835.0
2022-06-08 09:30:00,60.82,61.29,60.37,61.06,82915.0,60.82,61.29,60.37,61.06,82915.0
2022-06-08 09:40:00,61.0,61.24,60.76,61.2,42830.0,61.0,61.24,60.76,61.2,42830.0
2022-06-08 09:50:00,61.21,61.28,60.96,61.11,34115.0,61.21,61.28,60.96,61.11,34115.0
2022-06-08 10:00:00,61.0,61.09,60.93,61.01,45390.0,61.0,61.09,60.93,61.01,45390.0
2022-06-08 10:10:00,60.99,61.2,60.93,61.16,58260.0,60.99,61.2,60.93,61.16,58260.0
2022-06-08 10:20:00,61.31,61.35,61.18,61.27,16885.0,61.31,61.35,61.18,61.27,16885.0
2022-06-08 10:30:00,61.21,61.36,61.16,61.31,41430.0,61.21,61.36,61.16,61.31,41430.0
2022-06-08 10:40:00,61.36,61.42,61.0,61.2,21650.0,61.36,61.42,61.0,61.2,21650.0
2022-06-08 10:50:00,61.25,61.27,61.02,61.1,64550.0,61.25,61.27,61.02,61.1,64550.0
2022-06-08 11:00:00,61.09,61.14,60.94,61.05,79810.0,61.09,61.14,60.94,61.05,79810.0
2022-06-08 11:10:00,61.04,61.39,61.0,61.33,46485.0,61.04,61.39,61.0,61.33,46485.0
2022-06-08 11:20:00,61.29,61.37,61.24,61.25,25690.0,61.29,61.37,61.24,61.25,25690.0
2022-06-08 11:30:00,61.26,61.26,61.13,61.15,10500.0,61.26,61.26,61.13,61.15,10500.0
2022-06-08 11:40:00,61.16,61.16,60.96,61.0,25240.0,61.16,61.16,60.96,61.0,25240.0
2022-06-08 11:50:00,61.02,61.08,60.98,61.0,23860.0,61.02,61.08,60.98,61.0,23860.0
2022-06-08 12:00:00,61.0,61.11,61.0,61.08,29660.0,61.0,61.11,61.0,61.08,29660.0
2022-06-08 12:10:00,61.06,61.22,61.06,61.18,26825.0,61.06,61.22,61.06,61.18,26825.0
2022-06-08 12:20:00,61.19,61.19,61.03,61.13,30770.0,61.19,61.19,61.03,61.13,30770.0
2022-06-08 12:30:00,61.13,61.13,60.93,60.93,37975.0,61.13,61.13,60.93,60.93,37975.0
2022-06-08 12:40:00,60.9,60.9,60.63,60.72,14000.0,60.9,60.9,60.63,60.72,14000.0
2022-06-08 12:50:00,60.7,60.78,60.67,60.76,15040.0,60.7,60.78,60.67,60.76,15040.0
2022-06-08 13:00:00,60.73,60.73,60.6,60.7,9000.0,60.73,60.73,60.6,60.7,9000.0
2022-06-08 13:10:00,60.67,60.75,60.61,60.75,15220.0,60.67,60.75,60.61,60.75,15220.0
2022-06-08 13:20:00,60.7,60.7,60.61,60.65,10000.0,60.7,60.7,60.61,60.65,10000.0
2022-06-08 13:30:00,60.62,60.62,60.34,60.34,22540.0,60.62,60.62,60.34,60.34,22540.0
2022-06-08 13:40:00,60.34,60.56,60.34,60.56,34340.0,60.34,60.56,60.34,60.56,34340.0
2022-06-08 13:50:00,60.55,60.63,60.46,60.61,16365.0,60.55,60.63,60.46,60.61,16365.0
2022-06-08 14:00:00,60.61,60.7,60.61,60.64,7880.0,60.61,60.7,60.61,60.64,7880.0
2022-06-08 14:10:00,60.61,60.63,60.51,60.53,24000.0,60.61,60.63,60.51,60.53,24000.0
2022-06-08 14:20:00,60.55,60.58,60.39,60.41,14930.0,60.55,60.58,60.39,60.41,14930.0
2022-06-08 14:30:00,60.38,60.49,60.38,60.41,6075.0,60.38,60.49,60.38,60.41,6075.0
2022-06-08 14:40:00,60.5,60.61,60.48,60.53,8500.0,60.5,60.61,60.48,60.53,8500.0
2022-06-08 14:50:00,60.53,60.53,60.29,60.31,29680.0,60.53,60.53,60.29,60.31,29680.0
2022-06-08 15:00:00,60.23,60.3,60.12,60.18,19085.0,60.23,60.3,60.12,60.18,19085.0
2022-06-08 15:10:00,60.16,60.4,60.16,60.35,17695.0,60.16,60.4,60.16,60.35,17695.0
2022-06-08 15:20:00,60.35,60.54,60.35,60.38,30330.0,60.35,60.54,60.35,60.38,30330.0
2022-06-08 15:30:00,60.4,60.46,60.38,60.41,27180.0,60.4,60.46,60.38,60.41,27180.0
2022-06-08 15:40:00,60.4,60.4,60.2,60.21,54090.0,60.4,60.4,60.2,60.21,54090.0
2022-06-08 15:50:00,60.22,60.25,60.04,60.1,160310.0,60.22,60.25,60.04,60.1,160310.0
2022-06-09 09:30:00,60.51,60.65,59.89,60.0,152485.0,60.51,60.65,59.89,60.0,152485.0
2022-06-09 09:40:00,60.04,60.13,59.53,60.1,59265.0,60.04,60.13,59.53,60.1,59265.0
2022-06-09 09:50:00,60.07,60.76,60.06,60.53,53520.0,60.07,60.76,60.06,60.53,53520.0
2022-06-09 10:00:00,60.51,60.62,60.18,60.27,66955.0,60.51,60.62,60.18,60.27,66955.0
2022-06-09 10:10:00,60.26,60.9,60.26,60.59,54395.0,60.26,60.9,60.26,60.59,54395.0
2022-06-09 10:20:00,60.67,61.08,60.64,61.08,43250.0,60.67,61.08,60.64,61.08,43250.0
2022-06-09 10:30:00,61.1,61.18,60.93,61.1,57425.0,61.1,61.18,60.93,61.1,57425.0
2022-06-09 10:40:00,61.14,61.14,60.83,60.99,41475.0,61.14,61.14,60.83,60.99,41475.0
2022-06-09 10:50:00,60.89,61.0,60.78,60.95,28000.0,60.89,61.0,60.78,60.95,28000.0
2022-06-09 11:00:00,60.91,60.92,60.68,60.81,57720.0,60.91,60.92,60.68,60.81,57720.0
2022-06-09 11:10:00,60.76,61.06,60.76,60.97,39190.0,60.76,61.06,60.76,60.97,39190.0
2022-06-09 11:20:00,60.95,61.37,60.92,61.32,48420.0,60.95,61.37,60.92,61.32,48420.0
2022-06-09 11:30:00,61.31,61.56,61.27,61.56,51125.0,61.31,61.56,61.27,61.56,51125.0
2022-06-09 11:40:00,61.56,61.73,61.4,61.4,74340.0,61.56,61.73,61.4,61.4,74340.0
2022-06-09 11:50:00,61.32,61.66,61.23,61.66,69890.0,61.32,61.66,61.23,61.66,69890.0
2022-06-09 12:00:00,61.61,61.67,61.5,61.53,19470.0,61.61,61.67,61.5,61.53,19470.0
2022-06-09 12:10:00,61.49,61.54,61.34,61.54,26500.0,61.49,61.54,61.34,61.54,26500.0
2022-06-09 12:20:00,61.56,61.67,61.53,61.63,33040.0,61.56,61.67,61.53,61.63,33040.0
2022-06-09 12:30:00,61.67,61.68,61.57,61.64,26775.0,61.67,61.68,61.57,61.64,26775.0
2022-06-09 12:40:00,61.63,61.84,61.63,61.81,33870.0,61.63,61.84,61.63,61.81,33870.0
2022-06-09 12:50:00,61.81,61.93,61.7,61.92,49195.0,61.81,61.93,61.7,61.92,49195.0
2022-06-09 13:00:00,61.9,62.2,61.85,62.12,57745.0,61.9,62.2,61.85,62.12,57745.0
2022-06-09 13:10:00,62.1,62.25,62.07,62.16,33745.0,62.1,62.25,62.07,62.16,33745.0
2022-06-09 13:20:00,62.21,62.23,62.13,62.19,67680.0,62.21,62.23,62.13,62.19,67680.0
2022-06-09 13:30:00,62.2,62.2,61.97,62.06,54800.0,62.2,62.2,61.97,62.06,54800.0
2022-06-09 13:40:00,62.09,62.26,62.03,62.2,42865.0,62.09,62.26,62.03,62.2,42865.0
2022-06-09 13:50:00,62.21,62.37,62.21,62.34,38755.0,62.21,62.37,62.21,62.34,38755.0
2022-06-09 14:00:00,62.34,62.41,62.25,62.28,39320.0,62.34,62.41,62.25,62.28,39320.0
2022-06-09 14:10:00,62.29,62.34,62.17,62.27,37770.0,62.29,62.34,62.17,62.27,37770.0
2022-06-09 14:20:00,62.31,62.36,62.14,62.24,32670.0,62.31,62.36,62.14,62.24,32670.0
2022-06-09 14:30:00,62.22,62.22,61.94,61.99,69385.0,62.22,62.22,61.94,61.99,69385.0
2022-06-09 14:40:00,61.99,62.05,61.89,61.9,54535.0,61.99,62.05,61.89,61.9,54535.0
2022-06-09 14:50:00,61.92,61.92,61.72,61.73,87120.0,61.92,61.92,61.72,61.73,87120.0
2022-06-09 15:00:00,61.69,61.76,61.45,61.53,55995.0,61.69,61.76,61.45,61.53,55995.0
2022-06-09 15:10:00,61.53,61.56,61.45,61.52,56785.0,61.53,61.56,61.45,61.52,56785.0
2022-06-09 15:20:00,61.55,61.58,61.29,61.29,41410.0,61.55,61.58,61.29,61.29,41410.0
2022-06-09 15:30:00,61.31,61.43,61.23,61.35,86805.0,61.31,61.43,61.23,61.35,86805.0
2022-06-09 15:40:00,61.33,61.33,61.07,61.11,118465.0,61.33,61.33,61.07,61.11,118465.0
2022-06-09 15:50:00,61.06,61.2,60.65,60.65,520805.0,61.06,61.2,60.65,60.65,520805.0
2022-06-10 09:30:00,59.59,59.94,58.74,58.86,131280.0,59.59,59.94,58.74,58.86,131280.0
2022-06-10 09:40:00,58.79,59.83,58.79,59.76,57695.0,58.79,59.83,58.79,59.76,57695.0
2022-06-10 09:50:00,59.71,59.79,59.4,59.68,77630.0,59.71,59.79,59.4,59.68,77630.0
2022-06-10 10:00:00,59.61,59.69,58.9,58.93,74375.0,59.61,59.69,58.9,58.93,74375.0
2022-06-10 10:10:00,58.93,59.21,58.85,59.03,52350.0,58.93,59.21,58.85,59.03,52350.0
2022-06-10 10:20:00,58.93,59.01,58.31,58.85,204265.0,58.93,59.01,58.31,58.85,204265.0
2022-06-10 10:30:00,58.74,58.88,58.58,58.84,34485.0,58.74,58.88,58.58,58.84,34485.0
2022-06-10 10:40:00,58.77,58.78,58.49,58.63,42030.0,58.77,58.78,58.49,58.63,42030.0
2022-06-10 10:50:00,58.57,58.76,58.13,58.2,66725.0,58.57,58.76,58.13,58.2,66725.0
2022-06-10 11:00:00,58.06,58.23,57.88,58.03,79085.0,58.06,58.23,57.88,58.03,79085.0
2022-06-10 11:10:00,58.0,58.17,57.88,58.17,41835.0,58.0,58.17,57.88,58.17,41835.0
2022-06-10 11:20:00,58.19,58.26,57.89,57.94,46330.0,58.19,58.26,57.89,57.94,46330.0
2022-06-10 11:30:00,57.97,58.06,57.81,57.98,57615.0,57.97,58.06,57.81,57.98,57615.0
2022-06-10 11:40:00,57.97,58.17,57.95,58.01,83620.0,57.97,58.17,57.95,58.01,83620.0
2022-06-10 11:50:00,57.99,58.14,57.91,58.1,68855.0,57.99,58.14,57.91,58.1,68855.0
2022-06-10 12:00:00,58.11,58.15,57.96,58.01,49060.0,58.11,58.15,57.96,58.01,49060.0
2022-06-10 12:10:00,57.99,57.99,57.6,57.61,104465.0,57.99,57.99,57.6,57.61,104465.0
2022-06-10 12:20:00,57.64,57.73,57.51,57.61,102705.0,57.64,57.73,57.51,57.61,102705.0
2022-06-10 12:30:00,57.6,57.68,57.52,57.68,49805.0,57.6,57.68,57.52,57.68,49805.0
2022-06-10 12:40:00,57.66,57.9,57.66,57.67,37795.0,57.66,57.9,57.66,57.67,37795.0
2022-06-10 12:50:00,57.68,57.68,57.54,57.65,43380.0,57.68,57.68,57.54,57.65,43380.0
2022-06-10 13:00:00,57.65,57.68,57.55,57.6,52930.0,57.65,57.68,57.55,57.6,52930.0
2022-06-10 13:10:00,57.6,57.65,57.38,57.63,96330.0,57.6,57.65,57.38,57.63,96330.0
2022-06-10 13:20:00,57.62,57.63,57.47,57.6,49155.0,57.62,57.63,57.47,57.6,49155.0
2022-06-10 13:30:00,57.6,57.6,57.36,57.47,122360.0,57.6,57.6,57.36,57.47,122360.0
2022-06-10 13:40:00,57.47,58.01,57.41,57.99,58160.0,57.47,58.01,57.41,57.99,58160.0
2022-06-10 13:50:00,58.08,58.15,57.9,58.03,40100.0,58.08,58.15,57.9,58.03,40100.0
2022-06-10 14:00:00,58.0,58.13,57.93,58.04,27280.0,58.0,58.13,57.93,58.04,27280.0
2022-06-10 14:10:00,58.06,58.3,57.97,58.26,55595.0,58.06,58.3,57.97,58.26,55595.0
2022-06-10 14:20:00,58.28,58.37,58.16,58.18,28875.0,58.28,58.37,58.16,58.18,28875.0
2022-06-10 14:30:00,58.19,58.38,58.19,58.23,18740.0,58.19,58.38,58.19,58.23,18740.0
2022-06-10 14:40:00,58.21,58.26,58.06,58.18,38320.0,58.21,58.26,58.06,58.18,38320.0
2022-06-10 14:50:00,58.3,58.48,58.18,58.48,27555.0,58.3,58.48,58.18,58.48,27555.0
2022-06-10 15:00:00,58.39,58.43,58.09,58.14,45005.0,58.39,58.43,58.09,58.14,45005.0
2022-06-10 15:10:00,58.2,58.55,58.2,58.5,29120.0,58.2,58.55,58.2,58.5,29120.0
2022-06-10 15:20:00,58.48,58.71,58.3,58.58,35615.0,58.48,58.71,58.3,58.58,35615.0
2022-06-10 15:30:00,58.54,58.57,58.36,58.52,75550.0,58.54,58.57,58.36,58.52,75550.0
2022-06-10 15:40:00,58.48,58.51,57.8,57.8,207295.0,58.48,58.51,57.8,57.8,207295.0
2022-06-10 15:50:00,57.8,57.94,57.6,57.66,657025.0,57.8,57.94,57.6,57.66,657025.0
2022-06-13 09:30:00,55.6,55.83,55.11,55.22,231705.0,55.6,55.83,55.11,55.22,231705.0
2022-06-13 09:40:00,55.22,55.27,54.63,54.64,207500.0,55.22,55.27,54.63,54.64,207500.0
2022-06-13 09:50:00,54.7,54.84,54.26,54.41,69630.0,54.7,54.84,54.26,54.41,69630.0
2022-06-13 10:00:00,54.33,55.35,54.33,55.07,80890.0,54.33,55.35,54.33,55.07,80890.0
2022-06-13 10:10:00,55.0,55.2,54.7,54.72,85995.0,55.0,55.2,54.7,54.72,85995.0
2022-06-13 10:20:00,54.72,54.87,54.48,54.57,57630.0,54.72,54.87,54.48,54.57,57630.0
2022-06-13 10:30:00,54.64,54.66,54.34,54.37,34735.0,54.64,54.66,54.34,54.37,34735.0
2022-06-13 10:40:00,54.34,54.34,53.83,53.83,120270.0,54.34,54.34,53.83,53.83,120270.0
2022-06-13 10:50:00,53.83,54.06,53.73,53.98,111480.0,53.83,54.06,53.73,53.98,111480.0
2022-06-13 11:00:00,53.95,53.95,53.68,53.8,39030.0,53.95,53.95,53.68,53.8,39030.0
2022-06-13 11:10:00,53.79,54.1,53.71,54.05,51480.0,53.79,54.1,53.71,54.05,51480.0
2022-06-13 11:20:00,53.98,54.16,53.94,54.05,34885.0,53.98,54.16,53.94,54.05,34885.0
2022-06-13 11:30:00,54.06,54.15,53.97,54.12,99400.0,54.06,54.15,53.97,54.12,99400.0
2022-06-13 11:40:00,54.14,54.29,53.92,54.07,121615.0,54.14,54.29,53.92,54.07,121615.0
2022-06-13 11:50:00,54.05,54.13,53.87,54.13,30870.0,54.05,54.13,53.87,54.13,30870.0
2022-06-13 12:00:00,54.08,54.18,53.88,53.95,49880.0,54.08,54.18,53.88,53.95,49880.0
2022-06-13 12:10:00,53.91,54.16,53.91,54.03,37355.0,53.91,54.16,53.91,54.03,37355.0
2022-06-13 12:20:00,54.1,54.36,54.1,54.24,50775.0,54.1,54.36,54.1,54.24,50775.0
2022-06-13 12:30:00,54.22,54.63,54.19,54.55,96120.0,54.22,54.63,54.19,54.55,96120.0
2022-06-13 12:40:00,54.58,54.58,54.35,54.41,51040.0,54.58,54.58,54.35,54.41,51040.0
2022-06-13 12:50:00,54.4,54.43,54.06,54.07,46210.0,54.4,54.43,54.06,54.07,46210.0
2022-06-13 13:00:00,54.02,54.08,53.97,54.06,41570.0,54.02,54.08,53.97,54.06,41570.0
2022-06-13 13:10:00,54.1,54.12,53.97,54.08,37530.0,54.1,54.12,53.97,54.08,37530.0
2022-06-13 13:20:00,54.07,54.17,53.93,53.98,64880.0,54.07,54.17,53.93,53.98,64880.0
2022-06-13 13:30:00,54.0,54.01,53.83,53.99,38535.0,54.0,54.01,53.83,53.99,38535.0
2022-06-13 13:40:00,54.02,54.35,54.0,54.35,54470.0,54.02,54.35,54.0,54.35,54470.0
2022-06-13 13:50:00,54.38,54.41,54.2,54.28,57605.0,54.38,54.41,54.2,54.28,57605.0
2022-06-13 14:00:00,54.26,54.26,53.99,54.01,42245.0,54.26,54.26,53.99,54.01,42245.0
2022-06-13 14:10:00,53.95,54.05,53.91,54.01,26060.0,53.95,54.05,53.91,54.01,26060.0
2022-06-13 14:20:00,54.03,54.13,53.91,53.95,27760.0,54.03,54.13,53.91,53.95,27760.0
2022-06-13 14:30:00,53.91,54.02,53.67,53.98,45575.0,53.91,54.02,53.67,53.98,45575.0
2022-06-13 14:40:00,53.99,54.06,53.86,53.91,30770.0,53.99,54.06,53.86,53.91,30770.0
2022-06-13 14:50:00,53.9,53.9,53.77,53.84,29275.0,53.9,53.9,53.77,53.84,29275.0
2022-06-13 15:00:00,53.79,54.0,53.77,53.87,43655.0,53.79,54.0,53.77,53.87,43655.0
2022-06-13 15:10:00,53.83,54.03,53.6,53.81,132115.0,53.83,54.03,53.6,53.81,132115.0
2022-06-13 15:20:00,53.77,53.85,53.41,53.44,99125.0,53.77,53.85,53.41,53.44,99125.0
2022-06-13 15:30:00,53.44,53.44,53.15,53.16,218015.0,53.44,53.44,53.15,53.16,218015.0
2022-06-13 15:40:00,53.21,53.32,53.06,53.08,179770.0,53.21,53.32,53.06,53.08,179770.0
2022-06-13 15:50:00,53.1,53.34,53.01,53.3,492330.0,53.1,53.34,53.01,53.3,492330.0
2022-06-14 09:30:00,53.79,54.11,53.33,53.33,135420.0,53.79,54.11,53.33,53.33,135420.0
2022-06-14 09:40:00,53.38,53.52,53.05,53.44,70315.0,53.38,53.52,53.05,53.44,70315.0
2022-06-14 09:50:00,53.02,54.14,53.02,54.1,49835.0,53.02,54.14,53.02,54.1,49835.0
2022-06-14 10:00:00,54.09,54.29,53.77,53.87,53540.0,54.09,54.29,53.77,53.87,53540.0
2022-06-14 10:10:00,53.78,53.79,53.4,53.57,58265.0,53.78,53.79,53.4,53.57,58265.0
2022-06-14 10:20:00,53.45,53.61,53.31,53.37,65155.0,53.45,53.61,53.31,53.37,65155.0
2022-06-14 10:30:00,53.43,53.59,53.32,53.5,58885.0,53.43,53.59,53.32,53.5,58885.0
2022-06-14 10:40:00,53.5,53.96,53.27,53.9,50825.0,53.5,53.96,53.27,53.9,50825.0
2022-06-14 10:50:00,53.87,53.99,53.67,53.71,50945.0,53.87,53.99,53.67,53.71,50945.0
2022-06-14 11:00:00,53.67,53.79,53.34,53.49,31095.0,53.67,53.79,53.34,53.49,31095.0
2022-06-14 11:10:00,53.48,53.5,53.26,53.47,40410.0,53.48,53.5,53.26,53.47,40410.0
2022-06-14 11:20:00,53.46,53.64,53.28,53.54,34845.0,53.46,53.64,53.28,53.54,34845.0
2022-06-14 11:30:00,53.56,54.04,53.52,53.88,64975.0,53.56,54.04,53.52,53.88,64975.0
2022-06-14 11:40:00,53.95,54.05,53.83,53.89,85295.0,53.95,54.05,53.83,53.89,85295.0
2022-06-14 11:50:00,53.83,54.12,53.77,54.12,76685.0,53.83,54.12,53.77,54.12,76685.0
2022-06-14 12:00:00,54.08,54.08,53.75,53.76,19500.0,54.08,54.08,53.75,53.76,19500.0
2022-06-14 12:10:00,53.78,53.95,53.71,53.95,28000.0,53.78,53.95,53.71,53.95,28000.0
2022-06-14 12:20:00,53.87,53.87,53.71,53.72,15105.0,53.87,53.87,53.71,53.72,15105.0
2022-06-14 12:30:00,53.75,53.75,53.56,53.62,28665.0,53.75,53.75,53.56,53.62,28665.0
2022-06-14 12:40:00,53.65,53.77,53.58,53.75,31380.0,53.65,53.77,53.58,53.75,31380.0
2022-06-14 12:50:00,53.72,53.8,53.67,53.77,21410.0,53.72,53.8,53.67,53.77,21410.0
2022-06-14 13:00:00,53.78,53.99,53.69,53.99,31850.0,53.78,53.99,53.69,53.99,31850.0
2022-06-14 13:10:00,53.96,54.29,53.95,54.25,27005.0,53.96,54.29,53.95,54.25,27005.0
2022-06-14 13:20:00,54.24,54.31,54.15,54.15,28390.0,54.24,54.31,54.15,54.15,28390.0
2022-06-14 13:30:00,54.1,54.1,53.8,53.88,27025.0,54.1,54.1,53.8,53.88,27025.0
2022-06-14 13:40:00,53.82,53.89,53.7,53.71,30895.0,53.82,53.89,53.7,53.71,30895.0
2022-06-14 13:50:00,53.68,53.72,53.62,53.66,18825.0,53.68,53.72,53.62,53.66,18825.0
2022-06-14 14:00:00,53.68,53.71,53.54,53.69,34870.0,53.68,53.71,53.54,53.69,34870.0
2022-06-14 14:10:00,53.62,53.71,53.5,53.69,33145.0,53.62,53.71,53.5,53.69,33145.0
2022-06-14 14:20:00,53.67,53.83,53.67,53.83,54685.0,53.67,53.83,53.67,53.83,54685.0
2022-06-14 14:30:00,53.8,53.91,53.71,53.88,26965.0,53.8,53.91,53.71,53.88,26965.0
2022-06-14 14:40:00,53.88,53.88,53.68,53.72,22200.0,53.88,53.88,53.68,53.72,22200.0
2022-06-14 14:50:00,53.65,53.7,53.6,53.64,30415.0,53.65,53.7,53.6,53.64,30415.0
2022-06-14 15:00:00,53.63,53.74,53.61,53.62,29755.0,53.63,53.74,53.61,53.62,29755.0
2022-06-14 15:10:00,53.63,53.72,53.37,53.37,67440.0,53.63,53.72,53.37,53.37,67440.0
2022-06-14 15:20:00,53.39,53.65,53.2,53.65,92600.0,53.39,53.65,53.2,53.65,92600.0
2022-06-14 15:30:00,53.66,54.11,53.66,54.1,52770.0,53.66,54.11,53.66,54.1,52770.0
2022-06-14 15:40:00,54.03,54.19,53.99,54.14,65880.0,54.03,54.19,53.99,54.14,65880.0
2022-06-14 15:50:00,54.13,54.18,53.82,53.83,282695.0,54.13,54.18,53.82,53.83,282695.0
2022-06-15 09:30:00,54.49,54.62,54.14,54.46,174455.0,54.49,54.62,54.14,54.46,174455.0
2022-06-15 09:40:00,54.45,55.34,54.45,55.04,38385.0,54.45,55.34,54.45,55.04,38385.0
2022-06-15 09:50:00,55.01,55.09,54.6,54.6,37740.0,55.01,55.09,54.6,54.6,37740.0
2022-06-15 10:00:00,54.69,55.08,54.56,55.02,32415.0,54.69,55.08,54.56,55.02,32415.0
2022-06-15 10:10:00,55.0,55.13,54.87,55.0,37580.0,55.0,55.13,54.87,55.0,37580.0
2022-06-15 10:20:00,54.95,55.1,54.87,55.0,10320.0,54.95,55.1,54.87,55.0,10320.0
2022-06-15 10:30:00,55.04,55.04,54.78,54.88,118410.0,55.04,55.04,54.78,54.88,118410.0
2022-06-15 10:40:00,54.85,55.09,54.85,55.09,63450.0,54.85,55.09,54.85,55.09,63450.0
2022-06-15 10:50:00,55.08,55.12,54.85,55.11,47475.0,55.08,55.12,54.85,55.11,47475.0
2022-06-15 11:00:00,55.11,55.38,55.05,55.3,24100.0,55.11,55.38,55.05,55.3,24100.0
2022-06-15 11:10:00,55.27,55.4,55.18,55.35,43310.0,55.27,55.4,55.18,55.35,43310.0
2022-06-15 11:20:00,55.36,55.38,55.18,55.35,22250.0,55.36,55.38,55.18,55.35,22250.0
2022-06-15 11:30:00,55.32,55.32,55.18,55.31,12085.0,55.32,55.32,55.18,55.31,12085.0
2022-06-15 11:40:00,55.3,55.3,55.06,55.06,47240.0,55.3,55.3,55.06,55.06,47240.0
2022-06-15 11:50:00,54.98,55.04,54.95,54.98,12825.0,54.98,55.04,54.95,54.98,12825.0
2022-06-15 12:00:00,54.98,55.13,54.97,54.97,22190.0,54.98,55.13,54.97,54.97,22190.0
2022-06-15 12:10:00,54.93,55.09,54.92,55.05,15900.0,54.93,55.09,54.92,55.05,15900.0
2022-06-15 12:20:00,55.05,55.14,54.97,55.01,14300.0,55.05,55.14,54.97,55.01,14300.0
2022-06-15 12:30:00,55.07,55.08,54.91,54.93,16670.0,55.07,55.08,54.91,54.93,16670.0
2022-06-15 12:40:00,54.88,54.94,54.77,54.94,17910.0,54.88,54.94,54.77,54.94,17910.0
2022-06-15 12:50:00,54.96,54.98,54.78,54.79,24420.0,54.96,54.98,54.78,54.79,24420.0
2022-06-15 13:00:00,54.81,54.99,54.81,54.97,19510.0,54.81,54.99,54.81,54.97,19510.0
2022-06-15 13:10:00,54.94,54.99,54.93,54.95,19410.0,54.94,54.99,54.93,54.95,19410.0
2022-06-15 13:20:00,54.97,55.2,54.96,55.2,34535.0,54.97,55.2,54.96,55.2,34535.0
2022-06-15 13:30:00,55.17,55.28,55.16,55.27,24025.0,55.17,55.28,55.16,55.27,24025.0
2022-06-15 13:40:00,55.23,55.28,55.19,55.22,17650.0,55.23,55.28,55.19,55.22,17650.0
2022-06-15 13:50:00,55.2,55.47,55.09,55.37,21485.0,55.2,55.47,55.09,55.37,21485.0
2022-06-15 14:00:00,55.28,55.61,54.57,54.9,66565.0,55.28,55.61,54.57,54.9,66565.0
2022-06-15 14:10:00,54.79,55.37,54.56,55.31,18810.0,54.79,55.37,54.56,55.31,18810.0
2022-06-15 14:20:00,55.37,55.41,54.86,54.88,23380.0,55.37,55.41,54.86,54.88,23380.0
2022-06-15 14:30:00,54.92,55.46,54.28,55.26,119970.0,54.92,55.46,54.28,55.26,119970.0
2022-06-15 14:40:00,55.27,56.34,55.27,55.9,75365.0,55.27,56.34,55.27,55.9,75365.0
2022-06-15 14:50:00,55.99,56.07,55.16,55.44,61160.0,55.99,56.07,55.16,55.44,61160.0
2022-06-15 15:00:00,55.54,55.9,55.48,55.79,39210.0,55.54,55.9,55.48,55.79,39210.0
2022-06-15 15:10:00,55.75,55.85,55.34,55.57,50485.0,55.75,55.85,55.34,55.57,50485.0
2022-06-15 15:20:00,55.7,56.32,55.64,56.32,57215.0,55.7,56.32,55.64,56.32,57215.0
2022-06-15 15:30:00,56.29,56.59,56.02,56.02,77630.0,56.29,56.59,56.02,56.02,77630.0
2022-06-15 15:40:00,55.99,55.99,55.65,55.8,97485.0,55.99,55.99,55.65,55.8,97485.0
2022-06-15 15:50:00,55.79,55.81,55.39,55.53,210655.0,55.79,55.81,55.39,55.53,210655.0
2022-06-16 09:30:00,53.92,54.36,53.51,54.23,111885.0,53.92,54.36,53.51,54.23,111885.0
2022-06-16 09:40:00,54.39,54.55,54.21,54.37,40390.0,54.39,54.55,54.21,54.37,40390.0
2022-06-16 09:50:00,54.2,54.21,53.7,53.71,67260.0,54.2,54.21,53.7,53.71,67260.0
2022-06-16 10:00:00,53.72,53.72,53.02,53.11,107400.0,53.72,53.72,53.02,53.11,107400.0
2022-06-16 10:10:00,53.04,53.04,52.7,52.78,86605.0,53.04,53.04,52.7,52.78,86605.0
2022-06-16 10:20:00,52.77,53.12,52.68,52.99,61355.0,52.77,53.12,52.68,52.99,61355.0
2022-06-16 10:30:00,52.99,52.99,52.58,52.61,42535.0,52.99,52.99,52.58,52.61,42535.0
2022-06-16 10:40:00,52.61,52.61,52.35,52.35,33750.0,52.61,52.61,52.35,52.35,33750.0
2022-06-16 10:50:00,52.34,52.6,52.34,52.44,52130.0,52.34,52.6,52.34,52.44,52130.0
2022-06-16 11:00:00,52.43,52.6,52.43,52.48,21000.0,52.43,52.6,52.43,52.48,21000.0
2022-06-16 11:10:00,52.61,52.89,52.57,52.7,45605.0,52.61,52.89,52.57,52.7,45605.0
2022-06-16 11:20:00,52.65,52.97,52.65,52.9,32165.0,52.65,52.97,52.65,52.9,32165.0
2022-06-16 11:30:00,52.92,52.95,52.7,52.85,27775.0,52.92,52.95,52.7,52.85,27775.0
2022-06-16 11:40:00,52.84,52.84,52.5,52.66,42300.0,52.84,52.84,52.5,52.66,42300.0
2022-06-16 11:50:00,52.65,52.67,52.52,52.65,34695.0,52.65,52.67,52.52,52.65,34695.0
2022-06-16 12:00:00,52.67,52.71,52.6,52.71,55300.0,52.67,52.71,52.6,52.71,55300.0
2022-06-16 12:10:00,52.7,52.82,52.66,52.79,30720.0,52.7,52.82,52.66,52.79,30720.0
2022-06-16 12:20:00,52.77,52.86,52.66,52.83,15500.0,52.77,52.86,52.66,52.83,15500.0
2022-06-16 12:30:00,52.82,52.83,52.49,52.53,24000.0,52.82,52.83,52.49,52.53,24000.0
2022-06-16 12:40:00,52.57,52.98,52.57,52.9,26320.0,52.57,52.98,52.57,52.9,26320.0
2022-06-16 12:50:00,52.9,53.0,52.75,52.86,16595.0,52.9,53.0,52.75,52.86,16595.0
2022-06-16 13:00:00,52.88,53.05,52.81,53.01,23000.0,52.88,53.05,52.81,53.01,23000.0
2022-06-16 13:10:00,52.96,52.96,52.82,52.87,13590.0,52.96,52.96,52.82,52.87,13590.0
2022-06-16 13:20:00,52.8,53.0,52.64,52.92,25525.0,52.8,53.0,52.64,52.92,25525.0
2022-06-16 13:30:00,52.83,52.99,52.74,52.79,16930.0,52.83,52.99,52.74,52.79,16930.0
2022-06-16 13:40:00,52.76,52.79,52.53,52.57,15025.0,52.76,52.79,52.53,52.57,15025.0
2022-06-16 13:50:00,52.52,52.77,52.52,52.7,86840.0,52.52,52.77,52.52,52.7,86840.0
2022-06-16 14:00:00,52.72,52.75,52.62,52.63,31765.0,52.72,52.75,52.62,52.63,31765.0
2022-06-16 14:10:00,52.58,52.61,52.5,52.57,21125.0,52.58,52.61,52.5,52.57,21125.0
2022-06-16 14:20:00,52.56,52.62,52.43,52.53,57570.0,52.56,52.62,52.43,52.53,57570.0
2022-06-16 14:30:00,52.55,52.68,52.54,52.67,33770.0,52.55,52.68,52.54,52.67,33770.0
2022-06-16 14:40:00,52.67,52.81,52.43,52.43,52455.0,52.67,52.81,52.43,52.43,52455.0
2022-06-16 14:50:00,52.45,52.47,52.37,52.44,42455.0,52.45,52.47,52.37,52.44,42455.0
2022-06-16 15:00:00,52.44,52.83,52.44,52.82,43890.0,52.44,52.83,52.44,52.82,43890.0
2022-06-16 15:10:00,52.81,52.9,52.65,52.7,41025.0,52.81,52.9,52.65,52.7,41025.0
2022-06-16 15:20:00,52.7,53.02,52.7,52.91,66540.0,52.7,53.02,52.7,52.91,66540.0
2022-06-16 15:30:00,52.86,52.89,52.54,52.61,68350.0,52.86,52.89,52.54,52.61,68350.0
2022-06-16 15:40:00,52.61,52.77,52.41,52.44,137650.0,52.61,52.77,52.41,52.44,137650.0
2022-06-16 15:50:00,52.46,52.8,52.42,52.75,482455.0,52.46,52.8,52.42,52.75,482455.0
2022-06-17 09:30:00,52.62,53.37,52.6,53.07,959480.0,52.62,53.37,52.6,53.07,959480.0
2022-06-17 09:40:00,53.14,53.75,53.08,53.72,89225.0,53.14,53.75,53.08,53.72,89225.0
2022-06-17 09:50:00,53.72,54.0,53.59,53.68,26055.0,53.72,54.0,53.59,53.68,26055.0
2022-06-17 10:00:00,53.68,53.76,53.47,53.6,30335.0,53.68,53.76,53.47,53.6,30335.0
2022-06-17 10:10:00,53.63,53.81,53.26,53.31,68710.0,53.63,53.81,53.26,53.31,68710.0
2022-06-17 10:20:00,53.27,53.28,53.02,53.15,43360.0,53.27,53.28,53.02,53.15,43360.0
2022-06-17 10:30:00,53.2,53.22,52.78,53.01,41715.0,53.2,53.22,52.78,53.01,41715.0
2022-06-17 10:40:00,52.99,53.02,52.68,52.83,21700.0,52.99,53.02,52.68,52.83,21700.0
2022-06-17 10:50:00,52.78,52.91,52.75,52.85,23500.0,52.78,52.91,52.75,52.85,23500.0
2022-06-17 11:00:00,52.79,53.38,52.67,53.38,34590.0,52.79,53.38,52.67,53.38,34590.0
2022-06-17 11:10:00,53.35,53.67,53.25,53.6,25375.0,53.35,53.67,53.25,53.6,25375.0
2022-06-17 11:20:00,53.57,53.68,53.33,53.65,32695.0,53.57,53.68,53.33,53.65,32695.0
2022-06-17 11:30:00,53.72,53.75,53.29,53.29,28750.0,53.72,53.75,53.29,53.29,28750.0
2022-06-17 11:40:00,53.39,53.45,53.25,53.36,45255.0,53.39,53.45,53.25,53.36,45255.0
2022-06-17 11:50:00,53.25,53.39,53.16,53.32,68360.0,53.25,53.39,53.16,53.32,68360.0
2022-06-17 12:00:00,53.25,53.27,53.05,53.11,52550.0,53.25,53.27,53.05,53.11,52550.0
2022-06-17 12:10:00,53.13,53.52,53.13,53.46,61625.0,53.13,53.52,53.13,53.46,61625.0
2022-06-17 12:20:00,53.42,53.43,53.32,53.32,31875.0,53.42,53.43,53.32,53.32,31875.0
2022-06-17 12:30:00,53.37,53.59,53.34,53.59,29325.0,53.37,53.59,53.34,53.59,29325.0
2022-06-17 12:40:00,53.58,53.77,53.5,53.77,30940.0,53.58,53.77,53.5,53.77,30940.0
2022-06-17 12:50:00,53.77,53.78,53.45,53.62,101975.0,53.77,53.78,53.45,53.62,101975.0
2022-06-17 13:00:00,53.68,53.94,53.59,53.93,23000.0,53.68,53.94,53.59,53.93,23000.0
2022-06-17 13:10:00,53.9,54.12,53.87,53.95,23855.0,53.9,54.12,53.87,53.95,23855.0
2022-06-17 13:20:00,53.98,54.1,53.91,54.03,30415.0,53.98,54.1,53.91,54.03,30415.0
2022-06-17 13:30:00,54.05,54.2,54.0,54.13,23040.0,54.05,54.2,54.0,54.13,23040.0
2022-06-17 13:40:00,54.14,54.21,53.92,54.0,46055.0,54.14,54.21,53.92,54.0,46055.0
2022-06-17 13:50:00,54.04,54.06,53.95,54.0,21395.0,54.04,54.06,53.95,54.0,21395.0
2022-06-17 14:00:00,54.04,54.15,53.96,54.02,20770.0,54.04,54.15,53.96,54.02,20770.0
2022-06-17 14:10:00,54.0,54.1,53.91,54.06,24590.0,54.0,54.1,53.91,54.06,24590.0
2022-06-17 14:20:00,54.06,54.21,54.06,54.11,29875.0,54.06,54.21,54.06,54.11,29875.0
2022-06-17 14:30:00,54.1,54.19,53.93,54.18,21335.0,54.1,54.19,53.93,54.18,21335.0
2022-06-17 14:40:00,54.23,54.3,54.16,54.19,17040.0,54.23,54.3,54.16,54.19,17040.0
2022-06-17 14:50:00,54.13,54.13,53.9,53.98,37970.0,54.13,54.13,53.9,53.98,37970.0
2022-06-17 15:00:00,53.98,54.08,53.96,53.98,34815.0,53.98,54.08,53.96,53.98,34815.0
2022-06-17 15:10:00,53.94,53.95,53.67,53.88,50245.0,53.94,53.95,53.67,53.88,50245.0
2022-06-17 15:20:00,53.92,54.23,53.9,54.18,52170.0,53.92,54.23,53.9,54.18,52170.0
2022-06-17 15:30:00,54.17,54.17,53.95,54.08,52410.0,54.17,54.17,53.95,54.08,52410.0
2022-06-17 15:40:00,54.05,54.05,53.84,53.96,66625.0,54.05,54.05,53.84,53.96,66625.0
2022-06-17 15:50:00,53.92,53.96,53.46,53.78,748840.0,53.92,53.96,53.46,53.78,748840.0
2022-06-21 09:30:00,55.18,56.29,55.09,56.22,271960.0,55.18,56.29,55.09,56.22,271960.0
2022-06-21 09:40:00,56.26,56.55,56.12,56.26,113560.0,56.26,56.55,56.12,56.26,113560.0
2022-06-21 09:50:00,56.23,56.57,56.13,56.49,72770.0,56.23,56.57,56.13,56.49,72770.0
2022-06-21 10:00:00,56.53,57.0,56.36,56.55,123090.0,56.53,57.0,56.36,56.55,123090.0
2022-06-21 10:10:00,56.56,56.74,56.48,56.66,83940.0,56.56,56.74,56.48,56.66,83940.0
2022-06-21 10:20:00,56.66,56.66,56.26,56.32,102605.0,56.66,56.66,56.26,56.32,102605.0
2022-06-21 10:30:00,56.43,56.71,56.36,56.36,39035.0,56.43,56.71,56.36,56.36,39035.0
2022-06-21 10:40:00,56.37,56.82,56.35,56.76,79560.0,56.37,56.82,56.35,56.76,79560.0
2022-06-21 10:50:00,56.82,56.98,56.81,56.81,70955.0,56.82,56.98,56.81,56.81,70955.0
2022-06-21 11:00:00,56.8,56.81,56.4,56.45,78115.0,56.8,56.81,56.4,56.45,78115.0
2022-06-21 11:10:00,56.48,56.73,56.48,56.67,40605.0,56.48,56.73,56.48,56.67,40605.0
2022-06-21 11:20:00,56.68,56.75,56.48,56.51,46800.0,56.68,56.75,56.48,56.51,46800.0
2022-06-21 11:30:00,56.55,56.72,56.51,56.62,44395.0,56.55,56.72,56.51,56.62,44395.0
2022-06-21 11:40:00,56.59,56.63,56.38,56.43,47960.0,56.59,56.63,56.38,56.43,47960.0
2022-06-21 11:50:00,56.43,56.7,56.41,56.62,38815.0,56.43,56.7,56.41,56.62,38815.0
2022-06-21 12:00:00,56.62,56.75,56.45,56.45,27400.0,56.62,56.75,56.45,56.45,27400.0
2022-06-21 12:10:00,56.45,56.67,56.4,56.61,53440.0,56.45,56.67,56.4,56.61,53440.0
2022-06-21 12:20:00,56.55,56.59,56.31,56.33,28125.0,56.55,56.59,56.31,56.33,28125.0
2022-06-21 12:30:00,56.23,56.41,56.22,56.4,26840.0,56.23,56.41,56.22,56.4,26840.0
2022-06-21 12:40:00,56.36,56.55,56.32,56.51,28180.0,56.36,56.55,56.32,56.51,28180.0
2022-06-21 12:50:00,56.54,56.65,56.51,56.64,37320.0,56.54,56.65,56.51,56.64,37320.0
2022-06-21 13:00:00,56.65,56.65,56.47,56.52,22500.0,56.65,56.65,56.47,56.52,22500.0
2022-06-21 13:10:00,56.56,56.74,56.56,56.6,33835.0,56.56,56.74,56.56,56.6,33835.0
2022-06-21 13:20:00,56.65,56.65,56.49,56.5,24080.0,56.65,56.65,56.49,56.5,24080.0
2022-06-21 13:30:00,56.54,56.71,56.54,56.57,18000.0,56.54,56.71,56.54,56.57,18000.0
2022-06-21 13:40:00,56.54,56.61,56.49,56.61,33650.0,56.54,56.61,56.49,56.61,33650.0
2022-06-21 13:50:00,56.6,56.6,56.36,56.43,26355.0,56.6,56.6,56.36,56.43,26355.0
2022-06-21 14:00:00,56.4,56.42,56.19,56.19,53145.0,56.4,56.42,56.19,56.19,53145.0
2022-06-21 14:10:00,56.19,56.25,56.08,56.1,29890.0,56.19,56.25,56.08,56.1,29890.0
2022-06-21 14:20:00,56.1,56.17,55.91,55.96,39200.0,56.1,56.17,55.91,55.96,39200.0
2022-06-21 14:30:00,56.0,56.02,55.89,55.89,63245.0,56.0,56.02,55.89,55.89,63245.0
2022-06-21 14:40:00,55.89,56.07,55.89,55.94,49755.0,55.89,56.07,55.89,55.94,49755.0
2022-06-21 14:50:00,55.93,56.1,55.93,55.96,38345.0,55.93,56.1,55.93,55.96,38345.0
2022-06-21 15:00:00,56.01,56.18,56.01,56.16,31685.0,56.01,56.18,56.01,56.16,31685.0
2022-06-21 15:10:00,56.19,56.28,56.14,56.24,27695.0,56.19,56.28,56.14,56.24,27695.0
2022-06-21 15:20:00,56.23,56.27,56.09,56.15,41010.0,56.23,56.27,56.09,56.15,41010.0
2022-06-21 15:30:00,56.16,56.23,56.06,56.12,49610.0,56.16,56.23,56.06,56.12,49610.0
2022-06-21 15:40:00,56.11,56.23,56.1,56.17,105795.0,56.11,56.23,56.1,56.17,105795.0
2022-06-21 15:50:00,56.18,56.34,56.07,56.2,192000.0,56.18,56.34,56.07,56.2,192000.0
2022-06-22 09:30:00,55.2,55.69,55.1,55.4,81065.0,55.2,55.69,55.1,55.4,81065.0
2022-06-22 09:40:00,55.42,55.86,55.33,55.6,33515.0,55.42,55.86,55.33,55.6,33515.0
2022-06-22 09:50:00,55.51,56.39,55.43,56.23,43715.0,55.51,56.39,55.43,56.23,43715.0
2022-06-22 10:00:00,56.33,56.64,56.23,56.55,73900.0,56.33,56.64,56.23,56.55,73900.0
2022-06-22 10:10:00,56.57,56.69,56.43,56.56,56185.0,56.57,56.69,56.43,56.56,56185.0
2022-06-22 10:20:00,56.52,56.88,56.5,56.73,42345.0,56.52,56.88,56.5,56.73,42345.0
2022-06-22 10:30:00,56.75,56.84,56.58,56.77,25995.0,56.75,56.84,56.58,56.77,25995.0
2022-06-22 10:40:00,56.7,56.75,56.31,56.43,26510.0,56.7,56.75,56.31,56.43,26510.0
2022-06-22 10:50:00,56.46,56.52,56.36,56.47,24400.0,56.46,56.52,56.36,56.47,24400.0
2022-06-22 11:00:00,56.44,56.46,56.21,56.42,35130.0,56.44,56.46,56.21,56.42,35130.0
2022-06-22 11:10:00,56.45,56.55,56.31,56.53,27650.0,56.45,56.55,56.31,56.53,27650.0
2022-06-22 11:20:00,56.53,56.56,56.39,56.48,30480.0,56.53,56.56,56.39,56.48,30480.0
2022-06-22 11:30:00,56.47,56.7,56.47,56.64,45810.0,56.47,56.7,56.47,56.64,45810.0
2022-06-22 11:40:00,56.65,56.67,56.27,56.37,36500.0,56.65,56.67,56.27,56.37,36500.0
2022-06-22 11:50:00,56.35,56.35,56.09,56.09,23620.0,56.35,56.35,56.09,56.09,23620.0
2022-06-22 12:00:00,56.11,56.33,55.99,56.05,50705.0,56.11,56.33,55.99,56.05,50705.0
2022-06-22 12:10:00,56.09,56.27,56.07,56.26,22300.0,56.09,56.27,56.07,56.26,22300.0
2022-06-22 12:20:00,56.21,56.3,56.21,56.28,11545.0,56.21,56.3,56.21,56.28,11545.0
2022-06-22 12:30:00,56.26,56.51,56.24,56.4,30350.0,56.26,56.51,56.24,56.4,30350.0
2022-06-22 12:40:00,56.4,56.49,56.31,56.31,22840.0,56.4,56.49,56.31,56.31,22840.0
2022-06-22 12:50:00,56.34,56.42,56.26,56.42,21095.0,56.34,56.42,56.26,56.42,21095.0
2022-06-22 13:00:00,56.44,56.44,56.26,56.37,14000.0,56.44,56.44,56.26,56.37,14000.0
2022-06-22 13:10:00,56.38,56.57,56.38,56.57,27500.0,56.38,56.57,56.38,56.57,27500.0
2022-06-22 13:20:00,56.56,56.58,56.42,56.42,16695.0,56.56,56.58,56.42,56.42,16695.0
2022-06-22 13:30:00,56.45,56.5,56.36,56.49,22150.0,56.45,56.5,56.36,56.49,22150.0
2022-06-22 13:40:00,56.49,56.55,56.41,56.55,24350.0,56.49,56.55,56.41,56.55,24350.0
2022-06-22 13:50:00,56.54,56.61,56.48,56.6,39685.0,56.54,56.61,56.48,56.6,39685.0
2022-06-22 14:00:00,56.6,56.91,56.54,56.87,67295.0,56.6,56.91,56.54,56.87,67295.0
2022-06-22 14:10:00,56.84,56.9,56.81,56.84,39245.0,56.84,56.9,56.81,56.84,39245.0
2022-06-22 14:20:00,56.83,56.83,56.56,56.56,34700.0,56.83,56.83,56.56,56.56,34700.0
2022-06-22 14:30:00,56.61,56.64,56.51,56.56,40800.0,56.61,56.64,56.51,56.56,40800.0
2022-06-22 14:40:00,56.57,56.59,56.35,56.35,27375.0,56.57,56.59,56.35,56.35,27375.0
2022-06-22 14:50:00,56.38,56.38,56.3,56.33,22040.0,56.38,56.38,56.3,56.33,22040.0
2022-06-22 15:00:00,56.34,56.35,56.18,56.18,32310.0,56.34,56.35,56.18,56.18,32310.0
2022-06-22 15:10:00,56.14,56.16,55.96,55.99,24340.0,56.14,56.16,55.96,55.99,24340.0
2022-06-22 15:20:00,56.0,56.01,55.71,55.73,45635.0,56.0,56.01,55.71,55.73,45635.0
2022-06-22 15:30:00,55.69,55.74,55.38,55.42,49880.0,55.69,55.74,55.38,55.42,49880.0
2022-06-22 15:40:00,55.41,55.42,55.25,55.32,67505.0,55.41,55.42,55.25,55.32,67505.0
2022-06-22 15:50:00,55.31,55.82,55.24,55.64,231960.0,55.31,55.82,55.24,55.64,231960.0
2022-06-23 09:30:00,56.35,56.35,55.31,55.31,122556.0,56.35,56.35,55.31,55.31,122556.0
2022-06-23 09:40:00,55.26,56.4,55.19,56.17,83840.0,55.26,56.4,55.19,56.17,83840.0
2022-06-23 09:50:00,56.21,56.68,55.51,56.55,90691.0,56.21,56.68,55.51,56.55,90691.0
2022-06-23 10:00:00,56.59,56.8,56.24,56.32,56160.0,56.59,56.8,56.24,56.32,56160.0
2022-06-23 10:10:00,56.26,56.49,56.04,56.48,120049.0,56.26,56.49,56.04,56.48,120049.0
2022-06-23 10:20:00,56.49,56.81,56.46,56.65,77996.0,56.49,56.81,56.46,56.65,77996.0
2022-06-23 10:30:00,56.66,56.95,56.5,56.95,63926.0,56.66,56.95,56.5,56.95,63926.0
2022-06-23 10:40:00,56.98,57.36,56.81,56.84,88420.0,56.98,57.36,56.81,56.84,88420.0
2022-06-23 10:50:00,56.88,57.04,56.83,56.97,45950.0,56.88,57.04,56.83,56.97,45950.0
2022-06-23 11:00:00,56.98,56.98,56.46,56.58,65238.0,56.98,56.98,56.46,56.58,65238.0
2022-06-23 11:10:00,56.59,57.11,56.54,56.96,63937.0,56.59,57.11,56.54,56.96,63937.0
2022-06-23 11:20:00,56.98,57.2,56.79,57.2,66136.0,56.98,57.2,56.79,57.2,66136.0
2022-06-23 11:30:00,57.2,57.31,56.58,56.66,52832.0,57.2,57.31,56.58,56.66,52832.0
2022-06-23 11:40:00,56.62,56.85,56.6,56.85,59392.0,56.62,56.85,56.6,56.85,59392.0
2022-06-23 11:50:00,56.85,56.89,56.52,56.52,40273.0,56.85,56.89,56.52,56.52,40273.0
2022-06-23 12:00:00,56.5,56.62,56.09,56.59,58645.0,56.5,56.62,56.09,56.59,58645.0
2022-06-23 12:10:00,56.59,56.75,56.4,56.67,26322.0,56.59,56.75,56.4,56.67,26322.0
2022-06-23 12:20:00,56.62,56.79,56.62,56.7,32761.0,56.62,56.79,56.62,56.7,32761.0
2022-06-23 12:30:00,56.71,56.72,56.27,56.28,33945.0,56.71,56.72,56.27,56.28,33945.0
2022-06-23 12:40:00,56.28,56.38,56.0,56.12,62227.0,56.28,56.38,56.0,56.12,62227.0
2022-06-23 12:50:00,56.1,56.11,55.9,56.01,51570.0,56.1,56.11,55.9,56.01,51570.0
2022-06-23 13:00:00,56.02,56.23,55.7,56.12,54657.0,56.02,56.23,55.7,56.12,54657.0
2022-06-23 13:10:00,56.1,56.22,56.1,56.2,27517.0,56.1,56.22,56.1,56.2,27517.0
2022-06-23 13:20:00,56.2,56.35,56.0,56.02,54077.0,56.2,56.35,56.0,56.02,54077.0
2022-06-23 13:30:00,56.02,56.29,55.82,55.86,47725.0,56.02,56.29,55.82,55.86,47725.0
2022-06-23 13:40:00,55.87,56.04,55.73,56.0,33762.0,55.87,56.04,55.73,56.0,33762.0
2022-06-23 13:50:00,56.02,56.17,56.0,56.12,38720.0,56.02,56.17,56.0,56.12,38720.0
2022-06-23 14:00:00,56.12,56.34,56.09,56.29,26068.0,56.12,56.34,56.09,56.29,26068.0
2022-06-23 14:10:00,56.3,56.46,56.24,56.31,39755.0,56.3,56.46,56.24,56.31,39755.0
2022-06-23 14:20:00,56.29,56.59,56.29,56.49,43605.0,56.29,56.59,56.29,56.49,43605.0
2022-06-23 14:30:00,56.47,56.67,56.46,56.6,36160.0,56.47,56.67,56.46,56.6,36160.0
2022-06-23 14:40:00,56.61,56.63,56.51,56.54,31976.0,56.61,56.63,56.51,56.54,31976.0
2022-06-23 14:50:00,56.54,56.72,56.54,56.72,42747.0,56.54,56.72,56.54,56.72,42747.0
2022-06-23 15:00:00,56.71,56.79,56.63,56.7,50590.0,56.71,56.79,56.63,56.7,50590.0
2022-06-23 15:10:00,56.7,56.81,56.55,56.63,76340.0,56.7,56.81,56.55,56.63,76340.0
2022-06-23 15:20:00,56.65,56.87,56.61,56.82,78912.0,56.65,56.87,56.61,56.82,78912.0
2022-06-23 15:30:00,56.81,57.09,56.8,56.81,118496.0,56.81,57.09,56.8,56.81,118496.0
2022-06-23 15:40:00,56.84,57.07,56.84,57.06,129785.0,56.84,57.07,56.84,57.06,129785.0
2022-06-23 15:50:00,57.05,57.18,56.71,56.8,369752.0,57.05,57.18,56.71,56.8,369752.0
2022-06-24 09:30:00,57.64,57.65,56.38,57.07,188274.0,57.64,57.65,56.38,57.07,188274.0
2022-06-24 09:40:00,57.08,57.24,56.75,56.86,95258.0,57.08,57.24,56.75,56.86,95258.0
2022-06-24 09:50:00,56.84,57.1,56.67,56.83,60397.0,56.84,57.1,56.67,56.83,60397.0
2022-06-24 10:00:00,56.9,58.08,56.9,58.01,110757.0,56.9,58.08,56.9,58.01,110757.0
2022-06-24 10:10:00,58.02,58.31,57.86,58.11,102757.0,58.02,58.31,57.86,58.11,102757.0
2022-06-24 10:20:00,58.1,58.32,57.93,58.11,50418.0,58.1,58.32,57.93,58.11,50418.0
2022-06-24 10:30:00,58.12,58.5,58.12,58.24,78469.0,58.12,58.5,58.12,58.24,78469.0
2022-06-24 10:40:00,58.25,58.25,57.87,58.09,140553.0,58.25,58.25,57.87,58.09,140553.0
2022-06-24 10:50:00,58.13,58.25,57.81,58.17,78029.0,58.13,58.25,57.81,58.17,78029.0
2022-06-24 11:00:00,58.16,58.49,58.12,58.34,92098.0,58.16,58.49,58.12,58.34,92098.0
2022-06-24 11:10:00,58.4,58.4,57.68,57.68,73738.0,58.4,58.4,57.68,57.68,73738.0
2022-06-24 11:20:00,57.68,57.76,57.59,57.72,39280.0,57.68,57.76,57.59,57.72,39280.0
2022-06-24 11:30:00,57.69,57.74,57.41,57.62,47731.0,57.69,57.74,57.41,57.62,47731.0
2022-06-24 11:40:00,57.61,57.8,57.53,57.78,36321.0,57.61,57.8,57.53,57.78,36321.0
2022-06-24 11:50:00,57.78,57.78,57.38,57.59,78450.0,57.78,57.78,57.38,57.59,78450.0
2022-06-24 12:00:00,57.57,57.72,57.53,57.64,25193.0,57.57,57.72,57.53,57.64,25193.0
2022-06-24 12:10:00,57.64,57.68,57.51,57.59,20000.0,57.64,57.68,57.51,57.59,20000.0
2022-06-24 12:20:00,57.57,57.57,57.37,57.37,27701.0,57.57,57.57,57.37,57.37,27701.0
2022-06-24 12:30:00,57.38,57.4,57.22,57.3,33097.0,57.38,57.4,57.22,57.3,33097.0
2022-06-24 12:40:00,57.34,57.46,57.33,57.39,25243.0,57.34,57.46,57.33,57.39,25243.0
2022-06-24 12:50:00,57.4,57.74,57.35,57.73,23260.0,57.4,57.74,57.35,57.73,23260.0
2022-06-24 13:00:00,57.7,57.72,57.5,57.5,22362.0,57.7,57.72,57.5,57.5,22362.0
2022-06-24 13:10:00,57.5,57.64,57.47,57.48,52407.0,57.5,57.64,57.47,57.48,52407.0
2022-06-24 13:20:00,57.51,57.63,57.35,57.58,37561.0,57.51,57.63,57.35,57.58,37561.0
2022-06-24 13:30:00,57.58,57.72,57.54,57.68,17798.0,57.58,57.72,57.54,57.68,17798.0
2022-06-24 13:40:00,57.66,57.77,57.6,57.69,33765.0,57.66,57.77,57.6,57.69,33765.0
2022-06-24 13:50:00,57.69,57.72,57.46,57.5,22926.0,57.69,57.72,57.46,57.5,22926.0
2022-06-24 14:00:00,57.51,57.62,57.45,57.62,24033.0,57.51,57.62,57.45,57.62,24033.0
2022-06-24 14:10:00,57.64,57.97,57.62,57.84,43789.0,57.64,57.97,57.62,57.84,43789.0
2022-06-24 14:20:00,57.85,57.92,57.71,57.78,38301.0,57.85,57.92,57.71,57.78,38301.0
2022-06-24 14:30:00,57.8,57.93,57.77,57.91,30458.0,57.8,57.93,57.77,57.91,30458.0
2022-06-24 14:40:00,57.9,58.26,57.88,58.26,58195.0,57.9,58.26,57.88,58.26,58195.0
2022-06-24 14:50:00,58.25,58.25,58.04,58.17,40136.0,58.25,58.25,58.04,58.17,40136.0
2022-06-24 15:00:00,58.14,58.27,58.1,58.16,37289.0,58.14,58.27,58.1,58.16,37289.0
2022-06-24 15:10:00,58.18,58.24,58.04,58.22,41197.0,58.18,58.24,58.04,58.22,41197.0
2022-06-24 15:20:00,58.21,58.33,58.19,58.24,44136.0,58.21,58.33,58.19,58.24,44136.0
2022-06-24 15:30:00,58.26,58.4,58.19,58.39,73328.0,58.26,58.4,58.19,58.39,73328.0
2022-06-24 15:40:00,58.39,58.56,58.35,58.42,143015.0,58.39,58.56,58.35,58.42,143015.0
2022-06-24 15:50:00,58.42,59.38,58.42,59.17,901670.0,58.42,59.38,58.42,59.17,901670.0
2022-06-27 09:30:00,59.01,59.38,57.61,57.9,149389.0,59.01,59.38,57.61,57.9,149389.0
2022-06-27 09:40:00,57.84,57.98,57.58,57.87,34575.0,57.84,57.98,57.58,57.87,34575.0
2022-06-27 09:50:00,57.83,58.54,57.75,58.51,37017.0,57.83,58.54,57.75,58.51,37017.0
2022-06-27 10:00:00,58.49,59.02,58.49,58.65,32313.0,58.49,59.02,58.49,58.65,32313.0
2022-06-27 10:10:00,58.68,58.78,58.41,58.61,42157.0,58.68,58.78,58.41,58.61,42157.0
2022-06-27 10:20:00,58.63,58.92,58.58,58.87,57143.0,58.63,58.92,58.58,58.87,57143.0
2022-06-27 10:30:00,58.83,59.63,58.81,59.63,68794.0,58.83,59.63,58.81,59.63,68794.0
2022-06-27 10:40:00,59.63,59.78,59.44,59.73,70980.0,59.63,59.78,59.44,59.73,70980.0
2022-06-27 10:50:00,59.78,60.22,59.69,60.17,68762.0,59.78,60.22,59.69,60.17,68762.0
2022-06-27 11:00:00,60.18,60.26,60.09,60.11,52254.0,60.18,60.26,60.09,60.11,52254.0
2022-06-27 11:10:00,60.09,60.2,59.65,59.83,53446.0,60.09,60.2,59.65,59.83,53446.0
2022-06-27 11:20:00,59.8,60.39,59.74,60.36,46917.0,59.8,60.39,59.74,60.36,46917.0
2022-06-27 11:30:00,60.36,60.39,59.87,59.91,97621.0,60.36,60.39,59.87,59.91,97621.0
2022-06-27 11:40:00,59.92,60.11,59.87,59.92,32192.0,59.92,60.11,59.87,59.92,32192.0
2022-06-27 11:50:00,59.88,59.95,59.54,59.59,38034.0,59.88,59.95,59.54,59.59,38034.0
2022-06-27 12:00:00,59.58,59.64,59.3,59.4,17492.0,59.58,59.64,59.3,59.4,17492.0
2022-06-27 12:10:00,59.4,59.46,59.29,59.37,12870.0,59.4,59.46,59.29,59.37,12870.0
2022-06-27 12:20:00,59.36,59.36,59.03,59.07,17051.0,59.36,59.36,59.03,59.07,17051.0
2022-06-27 12:30:00,59.06,59.1,58.98,59.01,17389.0,59.06,59.1,58.98,59.01,17389.0
2022-06-27 12:40:00,59.01,59.23,59.01,59.19,22356.0,59.01,59.23,59.01,59.19,22356.0
2022-06-27 12:50:00,59.2,59.36,59.14,59.24,12891.0,59.2,59.36,59.14,59.24,12891.0
2022-06-27 13:00:00,59.29,59.32,59.12,59.19,18870.0,59.29,59.32,59.12,59.19,18870.0
2022-06-27 13:10:00,59.2,59.44,59.17,59.33,19475.0,59.2,59.44,59.17,59.33,19475.0
2022-06-27 13:20:00,59.34,59.45,59.29,59.38,13524.0,59.34,59.45,59.29,59.38,13524.0
2022-06-27 13:30:00,59.39,59.44,59.23,59.41,28379.0,59.39,59.44,59.23,59.41,28379.0
2022-06-27 13:40:00,59.43,59.43,59.1,59.11,18897.0,59.43,59.43,59.1,59.11,18897.0
2022-06-27 13:50:00,59.13,59.21,59.03,59.05,11049.0,59.13,59.21,59.03,59.05,11049.0
2022-06-27 14:00:00,59.03,59.08,58.91,59.03,42898.0,59.03,59.08,58.91,59.03,42898.0
2022-06-27 14:10:00,59.02,59.29,58.98,59.25,43680.0,59.02,59.29,58.98,59.25,43680.0
2022-06-27 14:20:00,59.28,59.3,59.13,59.18,24971.0,59.28,59.3,59.13,59.18,24971.0
2022-06-27 14:30:00,59.16,59.35,59.1,59.32,15548.0,59.16,59.35,59.1,59.32,15548.0
2022-06-27 14:40:00,59.28,59.33,59.15,59.25,25544.0,59.28,59.33,59.15,59.25,25544.0
2022-06-27 14:50:00,59.26,59.26,59.06,59.08,15200.0,59.26,59.26,59.06,59.08,15200.0
2022-06-27 15:00:00,59.06,59.09,58.78,58.88,25880.0,59.06,59.09,58.78,58.88,25880.0
2022-06-27 15:10:00,58.86,59.07,58.86,59.01,20646.0,58.86,59.07,58.86,59.01,20646.0
2022-06-27 15:20:00,58.98,59.02,58.82,58.94,27200.0,58.98,59.02,58.82,58.94,27200.0
2022-06-27 15:30:00,58.93,58.98,58.88,58.93,58166.0,58.93,58.98,58.88,58.93,58166.0
2022-06-27 15:40:00,58.94,59.2,58.9,59.0,53364.0,58.94,59.2,58.9,59.0,53364.0
2022-06-27 15:50:00,59.0,59.0,58.65,58.9,183451.0,59.0,59.0,58.65,58.9,183451.0
2022-06-28 09:30:00,59.61,60.59,59.28,60.19,169349.0,59.61,60.59,59.28,60.19,169349.0
2022-06-28 09:40:00,60.16,60.22,59.52,59.65,47098.0,60.16,60.22,59.52,59.65,47098.0
2022-06-28 09:50:00,59.64,59.71,58.81,58.83,55167.0,59.64,59.71,58.81,58.83,55167.0
2022-06-28 10:00:00,58.83,59.04,58.34,58.64,60989.0,58.83,59.04,58.34,58.64,60989.0
2022-06-28 10:10:00,58.66,59.22,58.64,59.03,48014.0,58.66,59.22,58.64,59.03,48014.0
2022-06-28 10:20:00,58.98,59.41,58.79,59.31,64015.0,58.98,59.41,58.79,59.31,64015.0
2022-06-28 10:30:00,59.26,59.32,58.95,59.22,34658.0,59.26,59.32,58.95,59.22,34658.0
2022-06-28 10:40:00,59.22,59.23,58.86,58.95,44404.0,59.22,59.23,58.86,58.95,44404.0
2022-06-28 10:50:00,58.93,58.99,58.79,58.81,36661.0,58.93,58.99,58.79,58.81,36661.0
2022-06-28 11:00:00,58.8,58.8,58.46,58.47,97886.0,58.8,58.8,58.46,58.47,97886.0
2022-06-28 11:10:00,58.49,58.58,58.36,58.48,34727.0,58.49,58.58,58.36,58.48,34727.0
2022-06-28 11:20:00,58.49,58.51,58.27,58.34,133142.0,58.49,58.51,58.27,58.34,133142.0
2022-06-28 11:30:00,58.34,58.51,58.27,58.37,31077.0,58.34,58.51,58.27,58.37,31077.0
2022-06-28 11:40:00,58.36,58.39,58.16,58.3,38373.0,58.36,58.39,58.16,58.3,38373.0
2022-06-28 11:50:00,58.29,58.39,58.21,58.3,57276.0,58.29,58.39,58.21,58.3,57276.0
2022-06-28 12:00:00,58.29,58.33,57.88,57.95,64674.0,58.29,58.33,57.88,57.95,64674.0
2022-06-28 12:10:00,57.95,58.12,57.79,57.94,17997.0,57.95,58.12,57.79,57.94,17997.0
2022-06-28 12:20:00,57.91,58.1,57.9,57.99,52717.0,57.91,58.1,57.9,57.99,52717.0
2022-06-28 12:30:00,58.02,58.04,57.84,58.03,26232.0,58.02,58.04,57.84,58.03,26232.0
2022-06-28 12:40:00,58.03,58.22,58.01,58.2,128532.0,58.03,58.22,58.01,58.2,128532.0
2022-06-28 12:50:00,58.22,58.29,58.08,58.15,44578.0,58.22,58.29,58.08,58.15,44578.0
2022-06-28 13:00:00,58.15,58.15,57.85,57.87,58290.0,58.15,58.15,57.85,57.87,58290.0
2022-06-28 13:10:00,57.85,58.03,57.84,57.91,281296.0,57.85,58.03,57.84,57.91,281296.0
2022-06-28 13:20:00,57.9,58.16,57.83,58.12,45458.0,57.9,58.16,57.83,58.12,45458.0
2022-06-28 13:30:00,58.12,58.16,57.95,57.98,107338.0,58.12,58.16,57.95,57.98,107338.0
2022-06-28 13:40:00,57.96,58.12,57.95,58.07,17542.0,57.96,58.12,57.95,58.07,17542.0
2022-06-28 13:50:00,58.08,58.13,58.0,58.01,39933.0,58.08,58.13,58.0,58.01,39933.0
2022-06-28 14:00:00,57.98,58.15,57.72,57.76,28964.0,57.98,58.15,57.72,57.76,28964.0
2022-06-28 14:10:00,57.76,57.78,57.4,57.47,50237.0,57.76,57.78,57.4,57.47,50237.0
2022-06-28 14:20:00,57.44,57.78,57.44,57.72,39576.0,57.44,57.78,57.44,57.72,39576.0
2022-06-28 14:30:00,57.71,57.73,57.48,57.5,39409.0,57.71,57.73,57.48,57.5,39409.0
2022-06-28 14:40:00,57.51,57.76,57.49,57.74,51574.0,57.51,57.76,57.49,57.74,51574.0
2022-06-28 14:50:00,57.74,57.76,57.62,57.68,30114.0,57.74,57.76,57.62,57.68,30114.0
2022-06-28 15:00:00,57.68,57.75,57.43,57.48,42043.0,57.68,57.75,57.43,57.48,42043.0
2022-06-28 15:10:00,57.49,57.68,57.48,57.68,47005.0,57.49,57.68,57.48,57.68,47005.0
2022-06-28 15:20:00,57.66,57.78,57.61,57.67,53849.0,57.66,57.78,57.61,57.67,53849.0
2022-06-28 15:30:00,57.66,57.76,57.45,57.56,79490.0,57.66,57.76,57.45,57.56,79490.0
2022-06-28 15:40:00,57.58,57.6,57.31,57.32,136581.0,57.58,57.6,57.31,57.32,136581.0
2022-06-28 15:50:00,57.29,57.48,57.18,57.23,369024.0,57.29,57.48,57.18,57.23,369024.0
2022-06-29 09:30:00,57.24,57.25,56.48,56.59,122625.0,57.24,57.25,56.48,56.59,122625.0
2022-06-29 09:40:00,56.51,57.0,56.45,56.98,63662.0,56.51,57.0,56.45,56.98,63662.0
2022-06-29 09:50:00,56.93,57.64,56.93,57.37,95319.0,56.93,57.64,56.93,57.37,95319.0
2022-06-29 10:00:00,57.53,57.95,57.22,57.48,97873.0,57.53,57.95,57.22,57.48,97873.0
2022-06-29 10:10:00,57.51,57.62,56.9,56.98,72542.0,57.51,57.62,56.9,56.98,72542.0
2022-06-29 10:20:00,57.01,57.28,56.74,57.03,68808.0,57.01,57.28,56.74,57.03,68808.0
2022-06-29 10:30:00,57.05,57.21,56.7,56.95,39776.0,57.05,57.21,56.7,56.95,39776.0
2022-06-29 10:40:00,56.97,57.58,56.86,57.4,50304.0,56.97,57.58,56.86,57.4,50304.0
2022-06-29 10:50:00,57.39,57.54,57.06,57.07,47241.0,57.39,57.54,57.06,57.07,47241.0
2022-06-29 11:00:00,57.07,57.12,56.71,56.92,77818.0,57.07,57.12,56.71,56.92,77818.0
2022-06-29 11:10:00,56.92,56.98,56.75,56.76,33879.0,56.92,56.98,56.75,56.76,33879.0
2022-06-29 11:20:00,56.75,56.82,56.54,56.76,36799.0,56.75,56.82,56.54,56.76,36799.0
2022-06-29 11:30:00,56.78,57.23,56.65,57.17,45623.0,56.78,57.23,56.65,57.17,45623.0
2022-06-29 11:40:00,57.16,57.17,56.9,56.99,25048.0,57.16,57.17,56.9,56.99,25048.0
2022-06-29 11:50:00,56.94,57.14,56.92,57.01,21436.0,56.94,57.14,56.92,57.01,21436.0
2022-06-29 12:00:00,56.97,57.04,56.72,56.77,29536.0,56.97,57.04,56.72,56.77,29536.0
2022-06-29 12:10:00,56.75,56.85,56.67,56.82,24883.0,56.75,56.85,56.67,56.82,24883.0
2022-06-29 12:20:00,56.83,56.87,56.56,56.6,22465.0,56.83,56.87,56.56,56.6,22465.0
2022-06-29 12:30:00,56.61,56.93,56.61,56.87,19198.0,56.61,56.93,56.61,56.87,19198.0
2022-06-29 12:40:00,56.84,57.02,56.8,56.92,17080.0,56.84,57.02,56.8,56.92,17080.0
2022-06-29 12:50:00,56.9,57.11,56.85,57.1,25991.0,56.9,57.11,56.85,57.1,25991.0
2022-06-29 13:00:00,57.11,57.16,56.94,57.16,22105.0,57.11,57.16,56.94,57.16,22105.0
2022-06-29 13:10:00,57.16,57.19,56.88,56.95,15767.0,57.16,57.19,56.88,56.95,15767.0
2022-06-29 13:20:00,56.91,57.09,56.83,57.05,23823.0,56.91,57.09,56.83,57.05,23823.0
2022-06-29 13:30:00,56.98,57.11,56.95,57.07,19126.0,56.98,57.11,56.95,57.07,19126.0
2022-06-29 13:40:00,57.05,57.16,57.02,57.05,21017.0,57.05,57.16,57.02,57.05,21017.0
2022-06-29 13:50:00,57.05,57.25,57.03,57.17,26491.0,57.05,57.25,57.03,57.17,26491.0
2022-06-29 14:00:00,57.13,57.39,57.1,57.3,25965.0,57.13,57.39,57.1,57.3,25965.0
2022-06-29 14:10:00,57.28,57.31,57.08,57.08,36909.0,57.28,57.31,57.08,57.08,36909.0
2022-06-29 14:20:00,57.11,57.21,57.0,57.2,32361.0,57.11,57.21,57.0,57.2,32361.0
2022-06-29 14:30:00,57.15,57.16,56.96,57.04,24253.0,57.15,57.16,56.96,57.04,24253.0
2022-06-29 14:40:00,57.02,57.05,56.79,56.82,48191.0,57.02,57.05,56.79,56.82,48191.0
2022-06-29 14:50:00,56.79,56.92,56.75,56.88,30778.0,56.79,56.92,56.75,56.88,30778.0
2022-06-29 15:00:00,56.87,57.14,56.84,57.12,24745.0,56.87,57.14,56.84,57.12,24745.0
2022-06-29 15:10:00,57.1,57.16,56.99,57.09,30999.0,57.1,57.16,56.99,57.09,30999.0
2022-06-29 15:20:00,57.07,57.23,57.04,57.23,36836.0,57.07,57.23,57.04,57.23,36836.0
2022-06-29 15:30:00,57.21,57.22,56.91,57.03,72851.0,57.21,57.22,56.91,57.03,72851.0
2022-06-29 15:40:00,57.02,57.17,56.94,57.03,64184.0,57.02,57.17,56.94,57.03,64184.0
2022-06-29 15:50:00,57.04,57.24,56.93,57.17,285043.0,57.04,57.24,56.93,57.17,285043.0
2022-06-30 09:30:00,56.75,57.15,56.4,56.49,86620.0,56.75,57.15,56.4,56.49,86620.0
2022-06-30 09:40:00,56.53,56.66,56.2,56.47,24302.0,56.53,56.66,56.2,56.47,24302.0
2022-06-30 09:50:00,56.49,56.62,56.03,56.18,44913.0,56.49,56.62,56.03,56.18,44913.0
2022-06-30 10:00:00,56.18,56.2,55.84,56.06,60742.0,56.18,56.2,55.84,56.06,60742.0
2022-06-30 10:10:00,56.05,56.38,56.04,56.11,43393.0,56.05,56.38,56.04,56.11,43393.0
2022-06-30 10:20:00,56.11,56.2,55.87,56.14,41504.0,56.11,56.2,55.87,56.14,41504.0
2022-06-30 10:30:00,56.11,56.63,56.02,56.53,45975.0,56.11,56.63,56.02,56.53,45975.0
2022-06-30 10:40:00,56.5,56.56,56.35,56.48,27730.0,56.5,56.56,56.35,56.48,27730.0
2022-06-30 10:50:00,56.47,56.9,56.38,56.89,31436.0,56.47,56.9,56.38,56.89,31436.0
2022-06-30 11:00:00,56.85,56.87,56.46,56.86,33241.0,56.85,56.87,56.46,56.86,33241.0
2022-06-30 11:10:00,56.87,57.04,56.74,57.0,26170.0,56.87,57.04,56.74,57.0,26170.0
2022-06-30 11:20:00,56.98,57.23,56.91,57.05,41038.0,56.98,57.23,56.91,57.05,41038.0
2022-06-30 11:30:00,57.0,57.06,56.81,57.04,31803.0,57.0,57.06,56.81,57.04,31803.0
2022-06-30 11:40:00,57.04,57.09,56.87,57.02,23218.0,57.04,57.09,56.87,57.02,23218.0
2022-06-30 11:50:00,56.97,57.29,56.9,57.24,27383.0,56.97,57.29,56.9,57.24,27383.0
2022-06-30 12:00:00,57.25,57.27,56.86,56.87,39728.0,57.25,57.27,56.86,56.87,39728.0
2022-06-30 12:10:00,56.84,56.92,56.72,56.85,33917.0,56.84,56.92,56.72,56.85,33917.0
2022-06-30 12:20:00,56.84,57.36,56.84,57.18,31637.0,56.84,57.36,56.84,57.18,31637.0
2022-06-30 12:30:00,57.19,57.35,57.1,57.12,25162.0,57.19,57.35,57.1,57.12,25162.0
2022-06-30 12:40:00,57.12,57.34,57.1,57.18,29765.0,57.12,57.34,57.1,57.18,29765.0
2022-06-30 12:50:00,57.18,57.21,57.04,57.1,20755.0,57.18,57.21,57.04,57.1,20755.0
2022-06-30 13:00:00,57.12,57.21,56.97,57.02,33958.0,57.12,57.21,56.97,57.02,33958.0
2022-06-30 13:10:00,57.03,57.03,56.76,56.9,60663.0,57.03,57.03,56.76,56.9,60663.0
2022-06-30 13:20:00,56.91,57.08,56.86,57.06,16984.0,56.91,57.08,56.86,57.06,16984.0
2022-06-30 13:30:00,57.06,57.09,56.97,57.06,37873.0,57.06,57.09,56.97,57.06,37873.0
2022-06-30 13:40:00,57.11,57.2,56.9,57.1,49476.0,57.11,57.2,56.9,57.1,49476.0
2022-06-30 13:50:00,57.11,57.32,57.03,57.03,29875.0,57.11,57.32,57.03,57.03,29875.0
2022-06-30 14:00:00,57.07,57.1,56.9,56.92,27473.0,57.07,57.1,56.9,56.92,27473.0
2022-06-30 14:10:00,56.93,57.07,56.87,56.99,27958.0,56.93,57.07,56.87,56.99,27958.0
2022-06-30 14:20:00,57.02,57.03,56.68,56.9,26466.0,57.02,57.03,56.68,56.9,26466.0
2022-06-30 14:30:00,56.91,56.94,56.78,56.84,28419.0,56.91,56.94,56.78,56.84,28419.0
2022-06-30 14:40:00,56.85,56.85,56.46,56.55,38128.0,56.85,56.85,56.46,56.55,38128.0
2022-06-30 14:50:00,56.56,56.56,56.33,56.4,37769.0,56.56,56.56,56.33,56.4,37769.0
2022-06-30 15:00:00,56.4,56.51,56.15,56.15,72454.0,56.4,56.51,56.15,56.15,72454.0
2022-06-30 15:10:00,56.18,56.25,56.09,56.12,43088.0,56.18,56.25,56.09,56.12,43088.0
2022-06-30 15:20:00,56.12,56.55,56.11,56.55,55754.0,56.12,56.55,56.11,56.55,55754.0
2022-06-30 15:30:00,56.56,56.84,56.56,56.68,70005.0,56.56,56.84,56.56,56.68,70005.0
2022-06-30 15:40:00,56.67,56.76,56.47,56.54,70441.0,56.67,56.76,56.47,56.54,70441.0
2022-06-30 15:50:00,56.51,56.66,56.29,56.6,529342.0,56.51,56.66,56.29,56.6,529342.0
2022-07-01 09:30:00,56.49,57.25,55.78,55.88,133734.0,56.49,57.25,55.78,55.88,133734.0
2022-07-01 09:40:00,55.93,56.9,55.93,56.85,36550.0,55.93,56.9,55.93,56.85,36550.0
2022-07-01 09:50:00,56.79,57.03,56.67,56.87,37266.0,56.79,57.03,56.67,56.87,37266.0
2022-07-01 10:00:00,56.9,57.29,56.9,57.24,46267.0,56.9,57.29,56.9,57.24,46267.0
2022-07-01 10:10:00,57.25,57.32,56.78,57.03,28171.0,57.25,57.32,56.78,57.03,28171.0
2022-07-01 10:20:00,57.07,57.1,56.8,56.83,48322.0,57.07,57.1,56.8,56.83,48322.0
2022-07-01 10:30:00,56.8,56.87,56.57,56.62,28250.0,56.8,56.87,56.57,56.62,28250.0
2022-07-01 10:40:00,56.64,56.76,56.43,56.75,49601.0,56.64,56.76,56.43,56.75,49601.0
2022-07-01 10:50:00,56.74,57.09,56.51,56.86,47497.0,56.74,57.09,56.51,56.86,47497.0
2022-07-01 11:00:00,56.84,57.28,56.73,57.21,21524.0,56.84,57.28,56.73,57.21,21524.0
2022-07-01 11:10:00,57.21,57.33,57.04,57.24,27147.0,57.21,57.33,57.04,57.24,27147.0
2022-07-01 11:20:00,57.26,57.31,57.09,57.19,19196.0,57.26,57.31,57.09,57.19,19196.0
2022-07-01 11:30:00,57.2,57.52,57.2,57.45,23939.0,57.2,57.52,57.2,57.45,23939.0
2022-07-01 11:40:00,57.4,57.52,57.17,57.17,37802.0,57.4,57.52,57.17,57.17,37802.0
2022-07-01 11:50:00,57.12,57.12,56.76,56.88,17274.0,57.12,57.12,56.76,56.88,17274.0
2022-07-01 12:00:00,56.84,56.95,56.68,56.87,39024.0,56.84,56.95,56.68,56.87,39024.0
2022-07-01 12:10:00,56.88,56.93,56.71,56.89,12733.0,56.88,56.93,56.71,56.89,12733.0
2022-07-01 12:20:00,56.87,56.92,56.77,56.85,12291.0,56.87,56.92,56.77,56.85,12291.0
2022-07-01 12:30:00,56.86,56.86,56.57,56.6,16056.0,56.86,56.86,56.57,56.6,16056.0
2022-07-01 12:40:00,56.59,56.68,56.54,56.67,12744.0,56.59,56.68,56.54,56.67,12744.0
2022-07-01 12:50:00,56.69,56.74,56.35,56.35,19559.0,56.69,56.74,56.35,56.35,19559.0
2022-07-01 13:00:00,56.33,56.41,56.29,56.38,16041.0,56.33,56.41,56.29,56.38,16041.0
2022-07-01 13:10:00,56.4,56.72,56.39,56.72,39887.0,56.4,56.72,56.39,56.72,39887.0
2022-07-01 13:20:00,56.72,56.89,56.68,56.87,26060.0,56.72,56.89,56.68,56.87,26060.0
2022-07-01 13:30:00,56.88,57.02,56.82,56.98,24586.0,56.88,57.02,56.82,56.98,24586.0
2022-07-01 13:40:00,56.99,57.1,56.94,57.04,12359.0,56.99,57.1,56.94,57.04,12359.0
2022-07-01 13:50:00,57.05,57.17,57.05,57.17,11118.0,57.05,57.17,57.05,57.17,11118.0
2022-07-01 14:00:00,57.17,57.23,56.99,57.04,14325.0,57.17,57.23,56.99,57.04,14325.0
2022-07-01 14:10:00,56.99,57.24,56.98,57.24,10073.0,56.99,57.24,56.98,57.24,10073.0
2022-07-01 14:20:00,57.23,57.39,57.18,57.26,20444.0,57.23,57.39,57.18,57.26,20444.0
2022-07-01 14:30:00,57.29,57.4,57.27,57.39,19474.0,57.29,57.4,57.27,57.39,19474.0
2022-07-01 14:40:00,57.38,57.48,57.33,57.4,17871.0,57.38,57.48,57.33,57.4,17871.0
2022-07-01 14:50:00,57.42,57.44,57.19,57.37,31899.0,57.42,57.44,57.19,57.37,31899.0
2022-07-01 15:00:00,57.36,57.39,57.13,57.34,27828.0,57.36,57.39,57.13,57.34,27828.0
2022-07-01 15:10:00,57.32,57.44,57.28,57.3,22621.0,57.32,57.44,57.28,57.3,22621.0
2022-07-01 15:20:00,57.31,57.37,57.16,57.22,53931.0,57.31,57.37,57.16,57.22,53931.0
2022-07-01 15:30:00,57.24,57.58,57.24,57.55,39829.0,57.24,57.58,57.24,57.55,39829.0
2022-07-01 15:40:00,57.54,57.63,57.44,57.61,89147.0,57.54,57.63,57.44,57.61,89147.0
2022-07-01 15:50:00,57.6,57.63,57.22,57.37,196346.0,57.6,57.63,57.22,57.37,196346.0
2022-07-05 09:30:00,55.91,56.96,55.91,56.53,101502.0,55.91,56.96,55.91,56.53,101502.0
2022-07-05 09:40:00,56.53,57.34,56.53,57.19,30198.0,56.53,57.34,56.53,57.19,30198.0
2022-07-05 09:50:00,57.22,57.26,56.67,56.94,29055.0,57.22,57.26,56.67,56.94,29055.0
2022-07-05 10:00:00,56.93,57.08,56.6,56.83,59895.0,56.93,57.08,56.6,56.83,59895.0
2022-07-05 10:10:00,56.82,57.43,56.79,57.05,105361.0,56.82,57.43,56.79,57.05,105361.0
2022-07-05 10:20:00,57.06,57.46,57.06,57.31,52641.0,57.06,57.46,57.06,57.31,52641.0
2022-07-05 10:30:00,57.32,57.85,57.26,57.83,31088.0,57.32,57.85,57.26,57.83,31088.0
2022-07-05 10:40:00,57.78,57.89,57.42,57.52,80590.0,57.78,57.89,57.42,57.52,80590.0
2022-07-05 10:50:00,57.54,57.58,57.36,57.36,29123.0,57.54,57.58,57.36,57.36,29123.0
2022-07-05 11:00:00,57.35,57.35,57.1,57.26,33025.0,57.35,57.35,57.1,57.26,33025.0
2022-07-05 11:10:00,57.28,57.29,57.09,57.22,27319.0,57.28,57.29,57.09,57.22,27319.0
2022-07-05 11:20:00,57.25,57.31,57.12,57.27,28442.0,57.25,57.31,57.12,57.27,28442.0
2022-07-05 11:30:00,57.28,57.52,57.16,57.23,23422.0,57.28,57.52,57.16,57.23,23422.0
2022-07-05 11:40:00,57.23,57.75,57.23,57.61,23787.0,57.23,57.75,57.23,57.61,23787.0
2022-07-05 11:50:00,57.65,57.73,57.54,57.57,52693.0,57.65,57.73,57.54,57.57,52693.0
2022-07-05 12:00:00,57.62,57.67,57.41,57.62,20737.0,57.62,57.67,57.41,57.62,20737.0
2022-07-05 12:10:00,57.66,57.88,57.59,57.84,36587.0,57.66,57.88,57.59,57.84,36587.0
2022-07-05 12:20:00,57.84,58.18,57.78,58.08,25975.0,57.84,58.18,57.78,58.08,25975.0
2022-07-05 12:30:00,58.1,58.15,58.02,58.03,18022.0,58.1,58.15,58.02,58.03,18022.0
2022-07-05 12:40:00,58.0,58.03,57.73,57.76,20539.0,58.0,58.03,57.73,57.76,20539.0
2022-07-05 12:50:00,57.79,57.82,57.55,57.63,21551.0,57.79,57.82,57.55,57.63,21551.0
2022-07-05 13:00:00,57.62,57.81,57.62,57.81,23662.0,57.62,57.81,57.62,57.81,23662.0
2022-07-05 13:10:00,57.79,58.12,57.79,58.11,36453.0,57.79,58.12,57.79,58.11,36453.0
2022-07-05 13:20:00,58.08,58.48,58.06,58.48,47186.0,58.08,58.48,58.06,58.48,47186.0
2022-07-05 13:30:00,58.46,58.65,58.38,58.55,67279.0,58.46,58.65,58.38,58.55,67279.0
2022-07-05 13:40:00,58.55,58.63,58.33,58.46,36608.0,58.55,58.63,58.33,58.46,36608.0
2022-07-05 13:50:00,58.47,58.49,58.4,58.4,19617.0,58.47,58.49,58.4,58.4,19617.0
2022-07-05 14:00:00,58.42,58.55,58.38,58.38,41644.0,58.42,58.55,58.38,58.38,41644.0
2022-07-05 14:10:00,58.38,58.41,58.23,58.37,31247.0,58.38,58.41,58.23,58.37,31247.0
2022-07-05 14:20:00,58.38,58.71,58.37,58.68,41654.0,58.38,58.71,58.37,58.68,41654.0
2022-07-05 14:30:00,58.68,58.95,58.64,58.95,38288.0,58.68,58.95,58.64,58.95,38288.0
2022-07-05 14:40:00,58.91,58.95,58.77,58.91,59406.0,58.91,58.95,58.77,58.91,59406.0
2022-07-05 14:50:00,58.89,58.93,58.85,58.88,65997.0,58.89,58.93,58.85,58.88,65997.0
2022-07-05 15:00:00,58.89,58.9,58.71,58.86,29901.0,58.89,58.9,58.71,58.86,29901.0
2022-07-05 15:10:00,58.83,58.95,58.76,58.82,34706.0,58.83,58.95,58.76,58.82,34706.0
2022-07-05 15:20:00,58.78,59.2,58.77,59.11,49997.0,58.78,59.2,58.77,59.11,49997.0
2022-07-05 15:30:00,59.13,59.15,58.94,58.98,60367.0,59.13,59.15,58.94,58.98,60367.0
2022-07-05 15:40:00,58.99,59.12,58.9,59.11,116117.0,58.99,59.12,58.9,59.11,116117.0
2022-07-05 15:50:00,59.09,59.09,58.86,59.0,200863.0,59.09,59.09,58.86,59.0,200863.0
2022-07-06 09:30:00,59.52,59.98,59.1,59.2,98867.0,59.52,59.98,59.1,59.2,98867.0
2022-07-06 09:40:00,59.25,59.66,59.11,59.27,55111.0,59.25,59.66,59.11,59.27,55111.0
2022-07-06 09:50:00,59.23,59.85,59.13,59.83,61902.0,59.23,59.85,59.13,59.83,61902.0
2022-07-06 10:00:00,59.72,60.15,59.4,60.12,137726.0,59.72,60.15,59.4,60.12,137726.0
2022-07-06 10:10:00,60.1,60.17,59.33,59.52,63340.0,60.1,60.17,59.33,59.52,63340.0
2022-07-06 10:20:00,59.53,59.76,59.43,59.61,33402.0,59.53,59.76,59.43,59.61,33402.0
2022-07-06 10:30:00,59.64,59.95,59.63,59.94,78325.0,59.64,59.95,59.63,59.94,78325.0
2022-07-06 10:40:00,59.95,60.36,59.84,60.16,90884.0,59.95,60.36,59.84,60.16,90884.0
2022-07-06 10:50:00,60.14,60.54,60.06,60.44,62506.0,60.14,60.54,60.06,60.44,62506.0
2022-07-06 11:00:00,60.45,60.6,59.95,60.08,76665.0,60.45,60.6,59.95,60.08,76665.0
2022-07-06 11:10:00,60.07,60.19,59.94,60.03,41779.0,60.07,60.19,59.94,60.03,41779.0
2022-07-06 11:20:00,60.03,60.05,59.64,59.72,60491.0,60.03,60.05,59.64,59.72,60491.0
2022-07-06 11:30:00,59.71,59.72,59.41,59.56,61521.0,59.71,59.72,59.41,59.56,61521.0
2022-07-06 11:40:00,59.58,59.62,59.3,59.53,62696.0,59.58,59.62,59.3,59.53,62696.0
2022-07-06 11:50:00,59.54,59.62,59.36,59.41,41640.0,59.54,59.62,59.36,59.41,41640.0
2022-07-06 12:00:00,59.43,59.5,59.26,59.36,33935.0,59.43,59.5,59.26,59.36,33935.0
2022-07-06 12:10:00,59.37,59.6,59.36,59.41,33927.0,59.37,59.6,59.36,59.41,33927.0
2022-07-06 12:20:00,59.45,59.47,59.3,59.32,35033.0,59.45,59.47,59.3,59.32,35033.0
2022-07-06 12:30:00,59.32,59.38,59.26,59.29,126260.0,59.32,59.38,59.26,59.29,126260.0
2022-07-06 12:40:00,59.3,59.6,59.25,59.44,38431.0,59.3,59.6,59.25,59.44,38431.0
2022-07-06 12:50:00,59.44,59.47,59.3,59.44,16942.0,59.44,59.47,59.3,59.44,16942.0
2022-07-06 13:00:00,59.45,59.53,59.4,59.42,71905.0,59.45,59.53,59.4,59.42,71905.0
2022-07-06 13:10:00,59.42,59.67,59.35,59.64,77059.0,59.42,59.67,59.35,59.64,77059.0
2022-07-06 13:20:00,59.64,59.67,59.51,59.67,21220.0,59.64,59.67,59.51,59.67,21220.0
2022-07-06 13:30:00,59.65,59.65,59.53,59.58,30394.0,59.65,59.65,59.53,59.58,30394.0
2022-07-06 13:40:00,59.59,59.61,59.47,59.58,22497.0,59.59,59.61,59.47,59.58,22497.0
2022-07-06 13:50:00,59.58,59.59,59.35,59.35,26509.0,59.58,59.59,59.35,59.35,26509.0
2022-07-06 14:00:00,59.36,59.8,59.24,59.61,66471.0,59.36,59.8,59.24,59.61,66471.0
2022-07-06 14:10:00,59.57,59.57,59.09,59.1,49794.0,59.57,59.57,59.09,59.1,49794.0
2022-07-06 14:20:00,59.12,59.73,59.12,59.72,33811.0,59.12,59.73,59.12,59.72,33811.0
2022-07-06 14:30:00,59.69,59.95,59.55,59.59,64372.0,59.69,59.95,59.55,59.59,64372.0
2022-07-06 14:40:00,59.6,59.87,59.6,59.7,39487.0,59.6,59.87,59.6,59.7,39487.0
2022-07-06 14:50:00,59.72,60.09,59.66,60.08,78221.0,59.72,60.09,59.66,60.08,78221.0
2022-07-06 15:00:00,60.09,60.11,59.84,60.02,42660.0,60.09,60.11,59.84,60.02,42660.0
2022-07-06 15:10:00,59.99,60.12,59.98,60.0,62938.0,59.99,60.12,59.98,60.0,62938.0
2022-07-06 15:20:00,60.0,60.2,59.99,60.06,76329.0,60.0,60.2,59.99,60.06,76329.0
2022-07-06 15:30:00,60.06,60.39,60.05,60.12,76013.0,60.06,60.39,60.05,60.12,76013.0
2022-07-06 15:40:00,60.11,60.12,59.83,59.9,74578.0,60.11,60.12,59.83,59.9,74578.0
2022-07-06 15:50:00,59.93,60.02,59.68,59.9,212759.0,59.93,60.02,59.68,59.9,212759.0
2022-07-07 09:30:00,60.25,60.82,59.8,60.82,144127.0,60.25,60.82,59.8,60.82,144127.0
2022-07-07 09:40:00,60.82,61.23,60.55,61.1,84312.0,60.82,61.23,60.55,61.1,84312.0
2022-07-07 09:50:00,61.12,61.68,61.03,61.45,144369.0,61.12,61.68,61.03,61.45,144369.0
2022-07-07 10:00:00,61.45,61.74,61.01,61.74,152601.0,61.45,61.74,61.01,61.74,152601.0
2022-07-07 10:10:00,61.73,61.82,61.45,61.64,188288.0,61.73,61.82,61.45,61.64,188288.0
2022-07-07 10:20:00,61.62,61.75,61.38,61.74,284018.0,61.62,61.75,61.38,61.74,284018.0
2022-07-07 10:30:00,61.75,61.77,61.56,61.67,201635.0,61.75,61.77,61.56,61.67,201635.0
2022-07-07 10:40:00,61.67,61.8,61.49,61.58,152320.0,61.67,61.8,61.49,61.58,152320.0
2022-07-07 10:50:00,61.59,61.79,61.57,61.66,102766.0,61.59,61.79,61.57,61.66,102766.0
2022-07-07 11:00:00,61.63,61.71,61.56,61.7,98999.0,61.63,61.71,61.56,61.7,98999.0
2022-07-07 11:10:00,61.7,61.77,61.57,61.63,56247.0,61.7,61.77,61.57,61.63,56247.0
2022-07-07 11:20:00,61.63,61.7,61.47,61.47,94400.0,61.63,61.7,61.47,61.47,94400.0
2022-07-07 11:30:00,61.48,61.5,61.13,61.22,64737.0,61.48,61.5,61.13,61.22,64737.0
2022-07-07 11:40:00,61.22,61.71,61.2,61.71,81724.0,61.22,61.71,61.2,61.71,81724.0
2022-07-07 11:50:00,61.73,61.84,61.66,61.84,35619.0,61.73,61.84,61.66,61.84,35619.0
2022-07-07 12:00:00,61.84,61.89,61.61,61.71,50599.0,61.84,61.89,61.61,61.71,50599.0
2022-07-07 12:10:00,61.7,61.77,61.65,61.75,20886.0,61.7,61.77,61.65,61.75,20886.0
2022-07-07 12:20:00,61.76,61.81,61.7,61.74,22528.0,61.76,61.81,61.7,61.74,22528.0
2022-07-07 12:30:00,61.74,61.83,61.7,61.78,37262.0,61.74,61.83,61.7,61.78,37262.0
2022-07-07 12:40:00,61.79,61.82,61.66,61.67,26920.0,61.79,61.82,61.66,61.67,26920.0
2022-07-07 12:50:00,61.67,61.79,61.66,61.72,34899.0,61.67,61.79,61.66,61.72,34899.0
2022-07-07 13:00:00,61.71,61.81,61.67,61.79,36172.0,61.71,61.81,61.67,61.79,36172.0
2022-07-07 13:10:00,61.79,61.79,61.62,61.76,84652.0,61.79,61.79,61.62,61.76,84652.0
2022-07-07 13:20:00,61.75,61.83,61.68,61.68,24307.0,61.75,61.83,61.68,61.68,24307.0
2022-07-07 13:30:00,61.69,61.81,61.63,61.69,66274.0,61.69,61.81,61.63,61.69,66274.0
2022-07-07 13:40:00,61.69,61.73,61.63,61.71,42236.0,61.69,61.73,61.63,61.71,42236.0
2022-07-07 13:50:00,61.7,61.91,61.7,61.91,18204.0,61.7,61.91,61.7,61.91,18204.0
2022-07-07 14:00:00,61.91,61.92,61.67,61.71,42214.0,61.91,61.92,61.67,61.71,42214.0
2022-07-07 14:10:00,61.72,61.77,61.67,61.76,31580.0,61.72,61.77,61.67,61.76,31580.0
2022-07-07 14:20:00,61.76,61.83,61.7,61.7,29661.0,61.76,61.83,61.7,61.7,29661.0
2022-07-07 14:30:00,61.69,61.77,61.64,61.71,47891.0,61.69,61.77,61.64,61.71,47891.0
2022-07-07 14:40:00,61.71,61.72,61.54,61.7,70554.0,61.71,61.72,61.54,61.7,70554.0
2022-07-07 14:50:00,61.69,61.74,61.66,61.73,30135.0,61.69,61.74,61.66,61.73,30135.0
2022-07-07 15:00:00,61.73,61.82,61.68,61.73,49139.0,61.73,61.82,61.68,61.73,49139.0
2022-07-07 15:10:00,61.72,61.8,61.7,61.78,65490.0,61.72,61.8,61.7,61.78,65490.0
2022-07-07 15:20:00,61.78,61.89,61.66,61.84,85514.0,61.78,61.89,61.66,61.84,85514.0
2022-07-07 15:30:00,61.83,61.86,61.59,61.67,127732.0,61.83,61.86,61.59,61.67,127732.0
2022-07-07 15:40:00,61.67,61.75,61.59,61.67,138930.0,61.67,61.75,61.59,61.67,138930.0
2022-07-07 15:50:00,61.68,61.75,61.56,61.61,528163.0,61.68,61.75,61.56,61.61,528163.0
2022-07-08 09:30:00,61.25,61.73,60.59,61.73,103786.0,61.25,61.73,60.59,61.73,103786.0
2022-07-08 09:40:00,61.66,61.77,61.35,61.53,56341.0,61.66,61.77,61.35,61.53,56341.0
2022-07-08 09:50:00,61.51,61.78,61.38,61.71,51004.0,61.51,61.78,61.38,61.71,51004.0
2022-07-08 10:00:00,61.73,61.97,61.62,61.9,62570.0,61.73,61.97,61.62,61.9,62570.0
2022-07-08 10:10:00,61.84,62.27,61.8,62.17,72143.0,61.84,62.27,61.8,62.17,72143.0
2022-07-08 10:20:00,62.16,62.7,61.99,62.55,93958.0,62.16,62.7,61.99,62.55,93958.0
2022-07-08 10:30:00,62.55,63.06,62.54,63.0,93714.0,62.55,63.06,62.54,63.0,93714.0
2022-07-08 10:40:00,62.98,63.07,62.83,62.84,50539.0,62.98,63.07,62.83,62.84,50539.0
2022-07-08 10:50:00,62.83,62.88,62.53,62.88,58424.0,62.83,62.88,62.53,62.88,58424.0
2022-07-08 11:00:00,62.86,63.03,62.84,63.0,62463.0,62.86,63.03,62.84,63.0,62463.0
2022-07-08 11:10:00,63.01,63.09,62.84,62.94,49246.0,63.01,63.09,62.84,62.94,49246.0
2022-07-08 11:20:00,62.94,63.11,62.91,63.01,50370.0,62.94,63.11,62.91,63.01,50370.0
2022-07-08 11:30:00,63.01,63.07,62.88,62.98,34639.0,63.01,63.07,62.88,62.98,34639.0
2022-07-08 11:40:00,62.96,62.98,62.65,62.67,39465.0,62.96,62.98,62.65,62.67,39465.0
2022-07-08 11:50:00,62.68,63.0,62.64,63.0,42692.0,62.68,63.0,62.64,63.0,42692.0
2022-07-08 12:00:00,62.98,62.99,62.73,62.79,29569.0,62.98,62.99,62.73,62.79,29569.0
2022-07-08 12:10:00,62.77,62.81,62.57,62.57,40955.0,62.77,62.81,62.57,62.57,40955.0
2022-07-08 12:20:00,62.56,62.56,62.06,62.06,50698.0,62.56,62.56,62.06,62.06,50698.0
2022-07-08 12:30:00,62.06,62.1,61.84,61.84,32865.0,62.06,62.1,61.84,61.84,32865.0
2022-07-08 12:40:00,61.83,61.95,61.74,61.95,30741.0,61.83,61.95,61.74,61.95,30741.0
2022-07-08 12:50:00,61.95,61.98,61.82,61.87,29711.0,61.95,61.98,61.82,61.87,29711.0
2022-07-08 13:00:00,61.86,62.02,61.75,62.0,96744.0,61.86,62.02,61.75,62.0,96744.0
2022-07-08 13:10:00,62.0,62.01,61.82,61.96,28888.0,62.0,62.01,61.82,61.96,28888.0
2022-07-08 13:20:00,61.95,62.14,61.87,62.12,27760.0,61.95,62.14,61.87,62.12,27760.0
2022-07-08 13:30:00,62.12,62.13,61.94,62.11,36517.0,62.12,62.13,61.94,62.11,36517.0
2022-07-08 13:40:00,62.11,62.27,62.03,62.26,35603.0,62.11,62.27,62.03,62.26,35603.0
2022-07-08 13:50:00,62.27,62.36,62.17,62.18,35956.0,62.27,62.36,62.17,62.18,35956.0
2022-07-08 14:00:00,62.18,62.44,62.07,62.4,33755.0,62.18,62.44,62.07,62.4,33755.0
2022-07-08 14:10:00,62.39,62.39,62.27,62.33,35159.0,62.39,62.39,62.27,62.33,35159.0
2022-07-08 14:20:00,62.31,62.53,62.31,62.51,34909.0,62.31,62.53,62.31,62.51,34909.0
2022-07-08 14:30:00,62.52,62.76,62.51,62.71,39528.0,62.52,62.76,62.51,62.71,39528.0
2022-07-08 14:40:00,62.7,62.76,62.64,62.65,34387.0,62.7,62.76,62.64,62.65,34387.0
2022-07-08 14:50:00,62.66,62.72,62.49,62.72,37893.0,62.66,62.72,62.49,62.72,37893.0
2022-07-08 15:00:00,62.69,62.72,62.39,62.4,56702.0,62.69,62.72,62.39,62.4,56702.0
2022-07-08 15:10:00,62.39,62.51,62.35,62.4,58820.0,62.39,62.51,62.35,62.4,58820.0
2022-07-08 15:20:00,62.4,62.42,62.28,62.29,46307.0,62.4,62.42,62.28,62.29,46307.0
2022-07-08 15:30:00,62.27,62.44,62.16,62.38,72312.0,62.27,62.44,62.16,62.38,72312.0
2022-07-08 15:40:00,62.39,62.55,62.36,62.49,70810.0,62.39,62.55,62.36,62.49,70810.0
2022-07-08 15:50:00,62.47,62.81,62.41,62.69,252534.0,62.47,62.81,62.41,62.69,252534.0
2022-07-11 09:30:00,62.11,62.5,61.62,61.65,101260.0,62.11,62.5,61.62,61.65,101260.0
2022-07-11 09:40:00,61.66,61.98,61.36,61.94,79650.0,61.66,61.98,61.36,61.94,79650.0
2022-07-11 09:50:00,61.97,62.09,61.65,61.75,68296.0,61.97,62.09,61.65,61.75,68296.0
2022-07-11 10:00:00,61.72,61.95,61.65,61.72,119158.0,61.72,61.95,61.65,61.72,119158.0
2022-07-11 10:10:00,61.72,61.85,61.63,61.73,57861.0,61.72,61.85,61.63,61.73,57861.0
2022-07-11 10:20:00,61.72,61.94,61.65,61.76,61432.0,61.72,61.94,61.65,61.76,61432.0
2022-07-11 10:30:00,61.73,62.02,61.69,61.99,50634.0,61.73,62.02,61.69,61.99,50634.0
2022-07-11 10:40:00,62.0,62.12,61.85,61.87,31783.0,62.0,62.12,61.85,61.87,31783.0
2022-07-11 10:50:00,61.87,62.04,61.78,61.78,27465.0,61.87,62.04,61.78,61.78,27465.0
2022-07-11 11:00:00,61.77,62.11,61.72,62.11,37048.0,61.77,62.11,61.72,62.11,37048.0
2022-07-11 11:10:00,62.09,62.22,62.03,62.14,36182.0,62.09,62.22,62.03,62.14,36182.0
2022-07-11 11:20:00,62.13,62.17,61.94,62.06,29616.0,62.13,62.17,61.94,62.06,29616.0
2022-07-11 11:30:00,62.06,62.08,61.8,61.93,21168.0,62.06,62.08,61.8,61.93,21168.0
2022-07-11 11:40:00,61.93,61.95,61.78,61.82,14601.0,61.93,61.95,61.78,61.82,14601.0
2022-07-11 11:50:00,61.83,61.94,61.76,61.89,22069.0,61.83,61.94,61.76,61.89,22069.0
2022-07-11 12:00:00,61.9,61.93,61.72,61.92,26111.0,61.9,61.93,61.72,61.92,26111.0
2022-07-11 12:10:00,61.9,61.99,61.87,61.94,21242.0,61.9,61.99,61.87,61.94,21242.0
2022-07-11 12:20:00,61.93,61.93,61.79,61.86,22532.0,61.93,61.93,61.79,61.86,22532.0
2022-07-11 12:30:00,61.85,62.03,61.82,62.0,22712.0,61.85,62.03,61.82,62.0,22712.0
2022-07-11 12:40:00,62.02,62.02,61.84,61.85,18784.0,62.02,62.02,61.84,61.85,18784.0
2022-07-11 12:50:00,61.84,61.88,61.68,61.88,20610.0,61.84,61.88,61.68,61.88,20610.0
2022-07-11 13:00:00,61.87,62.2,61.86,62.19,26524.0,61.87,62.2,61.86,62.19,26524.0
2022-07-11 13:10:00,62.17,62.38,62.16,62.22,48554.0,62.17,62.38,62.16,62.22,48554.0
2022-07-11 13:20:00,62.19,62.45,62.19,62.43,19239.0,62.19,62.45,62.19,62.43,19239.0
2022-07-11 13:30:00,62.43,62.57,62.41,62.52,32283.0,62.43,62.57,62.41,62.52,32283.0
2022-07-11 13:40:00,62.52,62.57,62.4,62.48,19643.0,62.52,62.57,62.4,62.48,19643.0
2022-07-11 13:50:00,62.48,62.64,62.45,62.58,27983.0,62.48,62.64,62.45,62.58,27983.0
2022-07-11 14:00:00,62.55,62.57,62.38,62.39,20137.0,62.55,62.57,62.38,62.39,20137.0
2022-07-11 14:10:00,62.38,62.48,62.28,62.44,89520.0,62.38,62.48,62.28,62.44,89520.0
2022-07-11 14:20:00,62.43,62.45,62.32,62.38,41102.0,62.43,62.45,62.32,62.38,41102.0
2022-07-11 14:30:00,62.38,62.39,62.21,62.29,47467.0,62.38,62.39,62.21,62.29,47467.0
2022-07-11 14:40:00,62.28,62.62,62.26,62.45,75886.0,62.28,62.62,62.26,62.45,75886.0
2022-07-11 14:50:00,62.45,62.46,62.32,62.33,31426.0,62.45,62.46,62.32,62.33,31426.0
2022-07-11 15:00:00,62.31,62.39,62.21,62.27,40841.0,62.31,62.39,62.21,62.27,40841.0
2022-07-11 15:10:00,62.26,62.34,62.26,62.28,64612.0,62.26,62.34,62.26,62.28,64612.0
2022-07-11 15:20:00,62.27,62.39,62.22,62.38,42411.0,62.27,62.39,62.22,62.38,42411.0
2022-07-11 15:30:00,62.37,62.51,62.3,62.39,69763.0,62.37,62.51,62.3,62.39,69763.0
2022-07-11 15:40:00,62.37,62.57,62.36,62.55,106259.0,62.37,62.57,62.36,62.55,106259.0
2022-07-11 15:50:00,62.53,62.53,62.15,62.29,366771.0,62.53,62.53,62.15,62.29,366771.0
2022-07-12 09:30:00,63.0,63.56,62.66,63.3,229104.0,63.0,63.56,62.66,63.3,229104.0
2022-07-12 09:40:00,63.37,63.45,61.6,61.62,63532.0,63.37,63.45,61.6,61.62,63532.0
2022-07-12 09:50:00,61.56,61.91,61.4,61.43,80184.0,61.56,61.91,61.4,61.43,80184.0
2022-07-12 10:00:00,61.43,61.43,60.93,61.09,160339.0,61.43,61.43,60.93,61.09,160339.0
2022-07-12 10:10:00,61.11,61.22,60.7,60.95,111013.0,61.11,61.22,60.7,60.95,111013.0
2022-07-12 10:20:00,60.96,60.98,60.62,60.79,101791.0,60.96,60.98,60.62,60.79,101791.0
2022-07-12 10:30:00,60.82,61.42,60.82,61.18,64894.0,60.82,61.42,60.82,61.18,64894.0
2022-07-12 10:40:00,61.2,61.25,60.74,60.76,44820.0,61.2,61.25,60.74,60.76,44820.0
2022-07-12 10:50:00,60.74,61.02,60.58,60.96,60617.0,60.74,61.02,60.58,60.96,60617.0
2022-07-12 11:00:00,60.97,61.07,60.68,61.04,54102.0,60.97,61.07,60.68,61.04,54102.0
2022-07-12 11:10:00,61.02,61.31,60.87,60.87,44594.0,61.02,61.31,60.87,60.87,44594.0
2022-07-12 11:20:00,60.87,61.12,60.8,61.05,34262.0,60.87,61.12,60.8,61.05,34262.0
2022-07-12 11:30:00,61.05,61.29,60.88,60.98,31499.0,61.05,61.29,60.88,60.98,31499.0
2022-07-12 11:40:00,60.98,61.01,60.47,60.64,58310.0,60.98,61.01,60.47,60.64,58310.0
2022-07-12 11:50:00,60.65,60.74,60.61,60.74,80936.0,60.65,60.74,60.61,60.74,80936.0
2022-07-12 12:00:00,60.73,60.8,60.51,60.55,64017.0,60.73,60.8,60.51,60.55,64017.0
2022-07-12 12:10:00,60.53,60.81,60.53,60.72,39111.0,60.53,60.81,60.53,60.72,39111.0
2022-07-12 12:20:00,60.71,60.8,60.59,60.63,26239.0,60.71,60.8,60.59,60.63,26239.0
2022-07-12 12:30:00,60.66,60.81,60.56,60.71,45049.0,60.66,60.81,60.56,60.71,45049.0
2022-07-12 12:40:00,60.74,60.82,60.69,60.75,62769.0,60.74,60.82,60.69,60.75,62769.0
2022-07-12 12:50:00,60.74,60.74,60.52,60.71,33359.0,60.74,60.74,60.52,60.71,33359.0
2022-07-12 13:00:00,60.7,60.89,60.43,60.54,82384.0,60.7,60.89,60.43,60.54,82384.0
2022-07-12 13:10:00,60.53,60.61,60.47,60.57,45640.0,60.53,60.61,60.47,60.57,45640.0
2022-07-12 13:20:00,60.57,60.58,60.29,60.39,55482.0,60.57,60.58,60.29,60.39,55482.0
2022-07-12 13:30:00,60.39,60.45,60.25,60.38,43572.0,60.39,60.45,60.25,60.38,43572.0
2022-07-12 13:40:00,60.38,60.38,60.24,60.35,44060.0,60.38,60.38,60.24,60.35,44060.0
2022-07-12 13:50:00,60.33,60.49,60.31,60.41,33131.0,60.33,60.49,60.31,60.41,33131.0
2022-07-12 14:00:00,60.42,60.44,60.27,60.35,28135.0,60.42,60.44,60.27,60.35,28135.0
2022-07-12 14:10:00,60.34,60.45,60.29,60.38,50484.0,60.34,60.45,60.29,60.38,50484.0
2022-07-12 14:20:00,60.36,60.47,60.33,60.4,40181.0,60.36,60.47,60.33,60.4,40181.0
2022-07-12 14:30:00,60.41,60.42,60.21,60.31,55851.0,60.41,60.42,60.21,60.31,55851.0
2022-07-12 14:40:00,60.3,60.33,60.07,60.13,95097.0,60.3,60.33,60.07,60.13,95097.0
2022-07-12 14:50:00,60.13,60.16,59.81,59.87,93768.0,60.13,60.16,59.81,59.87,93768.0
2022-07-12 15:00:00,59.86,59.9,59.53,59.54,173590.0,59.86,59.9,59.53,59.54,173590.0
2022-07-12 15:10:00,59.55,59.65,59.53,59.57,325148.0,59.55,59.65,59.53,59.57,325148.0
2022-07-12 15:20:00,59.58,59.59,59.34,59.35,180940.0,59.58,59.59,59.34,59.35,180940.0
2022-07-12 15:30:00,59.35,59.46,59.13,59.38,172149.0,59.35,59.46,59.13,59.38,172149.0
2022-07-12 15:40:00,59.38,59.49,59.25,59.33,239430.0,59.38,59.49,59.25,59.33,239430.0
2022-07-12 15:50:00,59.32,59.74,59.29,59.63,446962.0,59.32,59.74,59.29,59.63,446962.0
2022-07-13 09:30:00,58.46,58.54,57.44,58.19,129502.0,58.46,58.54,57.44,58.19,129502.0
2022-07-13 09:40:00,58.18,58.55,57.75,58.48,118540.0,58.18,58.55,57.75,58.48,118540.0
2022-07-13 09:50:00,58.52,58.85,58.37,58.65,104697.0,58.52,58.85,58.37,58.65,104697.0
2022-07-13 10:00:00,58.67,58.68,57.77,57.88,115906.0,58.67,58.68,57.77,57.88,115906.0
2022-07-13 10:10:00,57.89,58.42,57.82,57.9,67027.0,57.89,58.42,57.82,57.9,67027.0
2022-07-13 10:20:00,57.9,58.41,57.88,58.36,44392.0,57.9,58.41,57.88,58.36,44392.0
2022-07-13 10:30:00,58.34,58.82,58.28,58.77,67399.0,58.34,58.82,58.28,58.77,67399.0
2022-07-13 10:40:00,58.76,59.79,58.75,59.57,100481.0,58.76,59.79,58.75,59.57,100481.0
2022-07-13 10:50:00,59.59,59.83,59.45,59.58,122119.0,59.59,59.83,59.45,59.58,122119.0
2022-07-13 11:00:00,59.57,59.78,59.49,59.56,29416.0,59.57,59.78,59.49,59.56,29416.0
2022-07-13 11:10:00,59.49,59.6,59.33,59.41,38871.0,59.49,59.6,59.33,59.41,38871.0
2022-07-13 11:20:00,59.43,59.51,59.14,59.15,43086.0,59.43,59.51,59.14,59.15,43086.0
2022-07-13 11:30:00,59.14,59.29,59.13,59.18,28300.0,59.14,59.29,59.13,59.18,28300.0
2022-07-13 11:40:00,59.16,59.23,58.86,59.13,52826.0,59.16,59.23,58.86,59.13,52826.0
2022-07-13 11:50:00,59.13,59.38,59.12,59.25,37913.0,59.13,59.38,59.12,59.25,37913.0
2022-07-13 12:00:00,59.26,59.45,59.2,59.4,53772.0,59.26,59.45,59.2,59.4,53772.0
2022-07-13 12:10:00,59.38,59.38,59.11,59.22,35430.0,59.38,59.38,59.11,59.22,35430.0
2022-07-13 12:20:00,59.22,59.35,59.15,59.32,36637.0,59.22,59.35,59.15,59.32,36637.0
2022-07-13 12:30:00,59.32,59.42,59.21,59.42,47091.0,59.32,59.42,59.21,59.42,47091.0
2022-07-13 12:40:00,59.43,59.53,59.33,59.51,39640.0,59.43,59.53,59.33,59.51,39640.0
2022-07-13 12:50:00,59.51,59.69,59.48,59.65,54916.0,59.51,59.69,59.48,59.65,54916.0
2022-07-13 13:00:00,59.62,59.87,59.57,59.67,44858.0,59.62,59.87,59.57,59.67,44858.0
2022-07-13 13:10:00,59.66,59.91,59.55,59.59,25061.0,59.66,59.91,59.55,59.59,25061.0
2022-07-13 13:20:00,59.59,59.63,59.46,59.56,22465.0,59.59,59.63,59.46,59.56,22465.0
2022-07-13 13:30:00,59.55,59.57,59.36,59.42,33233.0,59.55,59.57,59.36,59.42,33233.0
2022-07-13 13:40:00,59.41,59.62,59.4,59.59,42538.0,59.41,59.62,59.4,59.59,42538.0
2022-07-13 13:50:00,59.59,59.7,59.51,59.69,30876.0,59.59,59.7,59.51,59.69,30876.0
2022-07-13 14:00:00,59.7,59.7,59.28,59.3,60773.0,59.7,59.7,59.28,59.3,60773.0
2022-07-13 14:10:00,59.31,59.54,59.31,59.54,31113.0,59.31,59.54,59.31,59.54,31113.0
2022-07-13 14:20:00,59.49,59.6,59.4,59.53,19214.0,59.49,59.6,59.4,59.53,19214.0
2022-07-13 14:30:00,59.51,59.6,59.42,59.52,30124.0,59.51,59.6,59.42,59.52,30124.0
2022-07-13 14:40:00,59.52,59.53,59.4,59.4,21592.0,59.52,59.53,59.4,59.4,21592.0
2022-07-13 14:50:00,59.4,59.57,59.29,59.56,34089.0,59.4,59.57,59.29,59.56,34089.0
2022-07-13 15:00:00,59.58,59.59,59.25,59.3,45114.0,59.58,59.59,59.25,59.3,45114.0
2022-07-13 15:10:00,59.32,59.53,59.28,59.41,27707.0,59.32,59.53,59.28,59.41,27707.0
2022-07-13 15:20:00,59.44,59.46,59.27,59.28,31985.0,59.44,59.46,59.27,59.28,31985.0
2022-07-13 15:30:00,59.28,59.36,59.13,59.31,58418.0,59.28,59.36,59.13,59.31,58418.0
2022-07-13 15:40:00,59.31,59.31,59.11,59.15,70875.0,59.31,59.31,59.11,59.15,70875.0
2022-07-13 15:50:00,59.12,59.21,58.87,58.91,344517.0,59.12,59.21,58.87,58.91,344517.0
2022-07-14 09:30:00,58.27,58.32,56.68,56.71,276069.0,58.27,58.32,56.68,56.71,276069.0
2022-07-14 09:40:00,56.74,57.35,56.5,57.22,101832.0,56.74,57.35,56.5,57.22,101832.0
2022-07-14 09:50:00,57.18,57.36,56.69,56.71,38084.0,57.18,57.36,56.69,56.71,38084.0
2022-07-14 10:00:00,56.6,56.62,56.05,56.11,91623.0,56.6,56.62,56.05,56.11,91623.0
2022-07-14 10:10:00,56.09,56.21,55.72,55.76,113518.0,56.09,56.21,55.72,55.76,113518.0
2022-07-14 10:20:00,55.78,56.01,55.66,55.79,81427.0,55.78,56.01,55.66,55.79,81427.0
2022-07-14 10:30:00,55.73,56.06,55.57,55.89,60667.0,55.73,56.06,55.57,55.89,60667.0
2022-07-14 10:40:00,55.88,56.14,55.85,56.02,110545.0,55.88,56.14,55.85,56.02,110545.0
2022-07-14 10:50:00,56.06,56.39,55.95,56.21,96339.0,56.06,56.39,55.95,56.21,96339.0
2022-07-14 11:00:00,56.25,56.68,56.24,56.68,83648.0,56.25,56.68,56.24,56.68,83648.0
2022-07-14 11:10:00,56.69,56.88,56.56,56.87,79332.0,56.69,56.88,56.56,56.87,79332.0
2022-07-14 11:20:00,56.87,57.1,56.81,56.91,89199.0,56.87,57.1,56.81,56.91,89199.0
2022-07-14 11:30:00,56.93,56.95,56.63,56.76,74191.0,56.93,56.95,56.63,56.76,74191.0
2022-07-14 11:40:00,56.75,57.14,56.75,56.95,65009.0,56.75,57.14,56.75,56.95,65009.0
2022-07-14 11:50:00,56.93,57.1,56.86,57.03,49636.0,56.93,57.1,56.86,57.03,49636.0
2022-07-14 12:00:00,57.03,57.15,56.91,57.03,69169.0,57.03,57.15,56.91,57.03,69169.0
2022-07-14 12:10:00,57.03,57.13,56.92,57.11,48029.0,57.03,57.13,56.92,57.11,48029.0
2022-07-14 12:20:00,57.1,57.2,56.91,56.93,38032.0,57.1,57.2,56.91,56.93,38032.0
2022-07-14 12:30:00,56.93,56.93,56.78,56.8,49558.0,56.93,56.93,56.78,56.8,49558.0
2022-07-14 12:40:00,56.79,56.79,56.46,56.48,69447.0,56.79,56.79,56.46,56.48,69447.0
2022-07-14 12:50:00,56.48,56.69,56.44,56.63,41600.0,56.48,56.69,56.44,56.63,41600.0
2022-07-14 13:00:00,56.63,56.93,56.58,56.81,68494.0,56.63,56.93,56.58,56.81,68494.0
2022-07-14 13:10:00,56.81,56.96,56.65,56.93,72738.0,56.81,56.96,56.65,56.93,72738.0
2022-07-14 13:20:00,56.93,57.1,56.86,57.05,85218.0,56.93,57.1,56.86,57.05,85218.0
2022-07-14 13:30:00,57.05,57.28,57.04,57.25,38432.0,57.05,57.28,57.04,57.25,38432.0
2022-07-14 13:40:00,57.25,57.38,57.21,57.32,37118.0,57.25,57.38,57.21,57.32,37118.0
2022-07-14 13:50:00,57.32,57.41,57.12,57.29,46967.0,57.32,57.41,57.12,57.29,46967.0
2022-07-14 14:00:00,57.27,57.41,57.21,57.29,67287.0,57.27,57.41,57.21,57.29,67287.0
2022-07-14 14:10:00,57.29,57.58,57.25,57.51,69934.0,57.29,57.58,57.25,57.51,69934.0
2022-07-14 14:20:00,57.5,57.66,57.49,57.63,79466.0,57.5,57.66,57.49,57.63,79466.0
2022-07-14 14:30:00,57.62,57.82,57.55,57.8,57588.0,57.62,57.82,57.55,57.8,57588.0
2022-07-14 14:40:00,57.8,57.86,57.61,57.65,34889.0,57.8,57.86,57.61,57.65,34889.0
2022-07-14 14:50:00,57.65,57.89,57.57,57.83,33491.0,57.65,57.89,57.57,57.83,33491.0
2022-07-14 15:00:00,57.82,57.89,57.68,57.68,44384.0,57.82,57.89,57.68,57.68,44384.0
2022-07-14 15:10:00,57.68,57.76,57.56,57.67,51198.0,57.68,57.76,57.56,57.67,51198.0
2022-07-14 15:20:00,57.66,57.85,57.66,57.82,53593.0,57.66,57.85,57.66,57.82,53593.0
2022-07-14 15:30:00,57.82,57.88,57.54,57.65,86915.0,57.82,57.88,57.54,57.65,86915.0
2022-07-14 15:40:00,57.64,57.76,57.53,57.62,113633.0,57.64,57.76,57.53,57.62,113633.0
2022-07-14 15:50:00,57.65,57.76,57.58,57.64,273303.0,57.65,57.76,57.58,57.64,273303.0
2022-07-15 09:30:00,58.08,59.04,58.08,58.91,229804.0,58.08,59.04,58.08,58.91,229804.0
2022-07-15 09:40:00,58.97,59.14,58.66,58.8,86442.0,58.97,59.14,58.66,58.8,86442.0
2022-07-15 09:50:00,58.84,59.39,58.7,59.34,81747.0,58.84,59.39,58.7,59.34,81747.0
2022-07-15 10:00:00,59.38,59.88,59.35,59.75,94536.0,59.38,59.88,59.35,59.75,94536.0
2022-07-15 10:10:00,59.73,59.91,59.47,59.71,98577.0,59.73,59.91,59.47,59.71,98577.0
2022-07-15 10:20:00,59.67,60.06,59.38,59.98,119886.0,59.67,60.06,59.38,59.98,119886.0
2022-07-15 10:30:00,59.98,59.99,59.6,59.66,62523.0,59.98,59.99,59.6,59.66,62523.0
2022-07-15 10:40:00,59.66,59.7,59.46,59.65,251559.0,59.66,59.7,59.46,59.65,251559.0
2022-07-15 10:50:00,59.64,60.09,59.57,60.01,113571.0,59.64,60.09,59.57,60.01,113571.0
2022-07-15 11:00:00,60.01,60.28,59.94,60.23,88925.0,60.01,60.28,59.94,60.23,88925.0
2022-07-15 11:10:00,60.24,60.27,59.96,60.22,82832.0,60.24,60.27,59.96,60.22,82832.0
2022-07-15 11:20:00,60.23,60.47,60.15,60.16,74436.0,60.23,60.47,60.15,60.16,74436.0
2022-07-15 11:30:00,60.15,60.45,60.12,60.39,73083.0,60.15,60.45,60.12,60.39,73083.0
2022-07-15 11:40:00,60.36,60.37,60.26,60.26,50301.0,60.36,60.37,60.26,60.26,50301.0
2022-07-15 11:50:00,60.27,60.31,60.15,60.28,56721.0,60.27,60.31,60.15,60.28,56721.0
2022-07-15 12:00:00,60.3,60.3,59.9,59.95,50957.0,60.3,60.3,59.9,59.95,50957.0
2022-07-15 12:10:00,59.93,59.93,59.6,59.81,54345.0,59.93,59.93,59.6,59.81,54345.0
2022-07-15 12:20:00,59.79,59.87,59.69,59.79,49892.0,59.79,59.87,59.69,59.79,49892.0
2022-07-15 12:30:00,59.78,59.87,59.67,59.85,83000.0,59.78,59.87,59.67,59.85,83000.0
2022-07-15 12:40:00,59.85,60.13,59.76,60.1,25532.0,59.85,60.13,59.76,60.1,25532.0
2022-07-15 12:50:00,60.13,60.2,60.06,60.17,30780.0,60.13,60.2,60.06,60.17,30780.0
2022-07-15 13:00:00,60.17,60.25,60.01,60.25,37168.0,60.17,60.25,60.01,60.25,37168.0
2022-07-15 13:10:00,60.23,60.37,60.21,60.3,34080.0,60.23,60.37,60.21,60.3,34080.0
2022-07-15 13:20:00,60.3,60.43,60.26,60.4,30736.0,60.3,60.43,60.26,60.4,30736.0
2022-07-15 13:30:00,60.4,60.48,60.3,60.47,30512.0,60.4,60.48,60.3,60.47,30512.0
2022-07-15 13:40:00,60.46,60.48,60.41,60.43,31393.0,60.46,60.48,60.41,60.43,31393.0
2022-07-15 13:50:00,60.43,60.55,60.41,60.55,39164.0,60.43,60.55,60.41,60.55,39164.0
2022-07-15 14:00:00,60.56,60.58,60.16,60.21,21649.0,60.56,60.58,60.16,60.21,21649.0
2022-07-15 14:10:00,60.21,60.23,60.06,60.06,32668.0,60.21,60.23,60.06,60.06,32668.0
2022-07-15 14:20:00,60.05,60.05,59.89,60.04,44521.0,60.05,60.05,59.89,60.04,44521.0
2022-07-15 14:30:00,60.02,60.14,60.0,60.06,27150.0,60.02,60.14,60.0,60.06,27150.0
2022-07-15 14:40:00,60.06,60.17,60.02,60.16,24420.0,60.06,60.17,60.02,60.16,24420.0
2022-07-15 14:50:00,60.15,60.15,59.99,60.09,59250.0,60.15,60.15,59.99,60.09,59250.0
2022-07-15 15:00:00,60.07,60.19,60.01,60.12,25132.0,60.07,60.19,60.01,60.12,25132.0
2022-07-15 15:10:00,60.12,60.27,60.06,60.16,46666.0,60.12,60.27,60.06,60.16,46666.0
2022-07-15 15:20:00,60.17,60.2,60.05,60.11,43747.0,60.17,60.2,60.05,60.11,43747.0
2022-07-15 15:30:00,60.1,60.16,60.0,60.05,70108.0,60.1,60.16,60.0,60.05,70108.0
2022-07-15 15:40:00,60.05,60.2,60.01,60.05,71195.0,60.05,60.2,60.01,60.05,71195.0
2022-07-15 15:50:00,60.07,60.27,59.94,60.23,367106.0,60.07,60.27,59.94,60.23,367106.0
2022-07-18 09:30:00,60.43,60.87,60.24,60.31,177896.0,60.43,60.87,60.24,60.31,177896.0
2022-07-18 09:40:00,60.23,60.61,60.15,60.41,43198.0,60.23,60.61,60.15,60.41,43198.0
2022-07-18 09:50:00,60.46,60.66,60.41,60.64,95946.0,60.46,60.66,60.41,60.64,95946.0
2022-07-18 10:00:00,60.66,60.9,60.49,60.59,80515.0,60.66,60.9,60.49,60.59,80515.0
2022-07-18 10:10:00,60.62,60.66,60.13,60.19,66128.0,60.62,60.66,60.13,60.19,66128.0
2022-07-18 10:20:00,60.19,60.48,60.06,60.44,87611.0,60.19,60.48,60.06,60.44,87611.0
2022-07-18 10:30:00,60.42,60.7,60.36,60.54,61068.0,60.42,60.7,60.36,60.54,61068.0
2022-07-18 10:40:00,60.56,60.57,60.06,60.09,62552.0,60.56,60.57,60.06,60.09,62552.0
2022-07-18 10:50:00,60.1,60.35,60.06,60.3,55265.0,60.1,60.35,60.06,60.3,55265.0
2022-07-18 11:00:00,60.3,60.4,60.07,60.13,80134.0,60.3,60.4,60.07,60.13,80134.0
2022-07-18 11:10:00,60.14,60.25,60.04,60.13,45917.0,60.14,60.25,60.04,60.13,45917.0
2022-07-18 11:20:00,60.16,60.28,60.08,60.18,74255.0,60.16,60.28,60.08,60.18,74255.0
2022-07-18 11:30:00,60.2,60.31,60.14,60.26,40683.0,60.2,60.31,60.14,60.26,40683.0
2022-07-18 11:40:00,60.26,60.37,60.16,60.3,46044.0,60.26,60.37,60.16,60.3,46044.0
2022-07-18 11:50:00,60.29,60.55,60.25,60.54,58188.0,60.29,60.55,60.25,60.54,58188.0
2022-07-18 12:00:00,60.52,60.55,60.4,60.43,40100.0,60.52,60.55,60.4,60.43,40100.0
2022-07-18 12:10:00,60.45,60.49,60.35,60.39,25115.0,60.45,60.49,60.35,60.39,25115.0
2022-07-18 12:20:00,60.39,60.42,60.22,60.25,39749.0,60.39,60.42,60.22,60.25,39749.0
2022-07-18 12:30:00,60.27,60.37,60.2,60.35,37129.0,60.27,60.37,60.2,60.35,37129.0
2022-07-18 12:40:00,60.36,60.45,60.28,60.29,33639.0,60.36,60.45,60.28,60.29,33639.0
2022-07-18 12:50:00,60.29,60.31,60.18,60.18,31193.0,60.29,60.31,60.18,60.18,31193.0
2022-07-18 13:00:00,60.19,60.32,60.18,60.18,32122.0,60.19,60.32,60.18,60.18,32122.0
2022-07-18 13:10:00,60.18,60.19,59.98,59.99,25059.0,60.18,60.19,59.98,59.99,25059.0
2022-07-18 13:20:00,60.0,60.07,59.9,60.06,31021.0,60.0,60.07,59.9,60.06,31021.0
2022-07-18 13:30:00,60.06,60.08,59.71,59.72,29860.0,60.06,60.08,59.71,59.72,29860.0
2022-07-18 13:40:00,59.74,59.8,59.57,59.58,40231.0,59.74,59.8,59.57,59.58,40231.0
2022-07-18 13:50:00,59.59,59.66,59.38,59.41,82155.0,59.59,59.66,59.38,59.41,82155.0
2022-07-18 14:00:00,59.42,59.45,59.16,59.16,63623.0,59.42,59.45,59.16,59.16,63623.0
2022-07-18 14:10:00,59.14,59.32,59.14,59.29,69384.0,59.14,59.32,59.14,59.29,69384.0
2022-07-18 14:20:00,59.3,59.4,59.07,59.12,45558.0,59.3,59.4,59.07,59.12,45558.0
2022-07-18 14:30:00,59.12,59.24,59.09,59.15,39535.0,59.12,59.24,59.09,59.15,39535.0
2022-07-18 14:40:00,59.15,59.19,58.96,59.01,79014.0,59.15,59.19,58.96,59.01,79014.0
2022-07-18 14:50:00,59.02,59.03,58.64,58.68,68131.0,59.02,59.03,58.64,58.68,68131.0
2022-07-18 15:00:00,58.67,58.7,58.52,58.66,145563.0,58.67,58.7,58.52,58.66,145563.0
2022-07-18 15:10:00,58.67,58.68,58.5,58.59,81741.0,58.67,58.68,58.5,58.59,81741.0
2022-07-18 15:20:00,58.58,58.69,58.32,58.33,89717.0,58.58,58.69,58.32,58.33,89717.0
2022-07-18 15:30:00,58.34,58.37,58.15,58.17,99229.0,58.34,58.37,58.15,58.17,99229.0
2022-07-18 15:40:00,58.17,58.2,57.78,57.79,212005.0,58.17,58.2,57.78,57.79,212005.0
2022-07-18 15:50:00,57.79,58.03,57.78,58.03,787431.0,57.79,58.03,57.78,58.03,787431.0
2022-07-19 09:30:00,59.32,59.59,58.63,58.98,124671.0,59.32,59.59,58.63,58.98,124671.0
2022-07-19 09:40:00,58.99,59.39,58.96,59.2,69191.0,58.99,59.39,58.96,59.2,69191.0
2022-07-19 09:50:00,59.24,59.5,59.15,59.42,68628.0,59.24,59.5,59.15,59.42,68628.0
2022-07-19 10:00:00,59.44,59.45,58.48,58.59,78244.0,59.44,59.45,58.48,58.59,78244.0
2022-07-19 10:10:00,58.58,58.82,58.39,58.48,50523.0,58.58,58.82,58.39,58.48,50523.0
2022-07-19 10:20:00,58.46,58.61,58.34,58.55,62272.0,58.46,58.61,58.34,58.55,62272.0
2022-07-19 10:30:00,58.57,58.65,58.37,58.44,83501.0,58.57,58.65,58.37,58.44,83501.0
2022-07-19 10:40:00,58.44,58.86,58.38,58.83,87654.0,58.44,58.86,58.38,58.83,87654.0
2022-07-19 10:50:00,58.86,58.9,58.5,58.62,119980.0,58.86,58.9,58.5,58.62,119980.0
2022-07-19 11:00:00,58.63,58.85,58.59,58.81,157655.0,58.63,58.85,58.59,58.81,157655.0
2022-07-19 11:10:00,58.81,58.88,58.66,58.76,65343.0,58.81,58.88,58.66,58.76,65343.0
2022-07-19 11:20:00,58.76,58.95,58.54,58.93,97827.0,58.76,58.95,58.54,58.93,97827.0
2022-07-19 11:30:00,58.92,59.02,58.78,58.84,73253.0,58.92,59.02,58.78,58.84,73253.0
2022-07-19 11:40:00,58.85,58.9,58.7,58.84,59370.0,58.85,58.9,58.7,58.84,59370.0
2022-07-19 11:50:00,58.84,58.98,58.8,58.8,62649.0,58.84,58.98,58.8,58.8,62649.0
2022-07-19 12:00:00,58.8,58.83,58.59,58.67,56953.0,58.8,58.83,58.59,58.67,56953.0
2022-07-19 12:10:00,58.67,58.82,58.66,58.74,36162.0,58.67,58.82,58.66,58.74,36162.0
2022-07-19 12:20:00,58.75,58.86,58.72,58.77,39000.0,58.75,58.86,58.72,58.77,39000.0
2022-07-19 12:30:00,58.78,58.91,58.69,58.75,49488.0,58.78,58.91,58.69,58.75,49488.0
2022-07-19 12:40:00,58.74,58.86,58.7,58.74,79465.0,58.74,58.86,58.7,58.74,79465.0
2022-07-19 12:50:00,58.74,58.77,58.66,58.72,172069.0,58.74,58.77,58.66,58.72,172069.0
2022-07-19 13:00:00,58.69,58.77,58.57,58.57,334151.0,58.69,58.77,58.57,58.57,334151.0
2022-07-19 13:10:00,58.58,58.79,58.56,58.75,116372.0,58.58,58.79,58.56,58.75,116372.0
2022-07-19 13:20:00,58.76,58.87,58.69,58.76,139398.0,58.76,58.87,58.69,58.76,139398.0
2022-07-19 13:30:00,58.75,58.78,58.7,58.75,86282.0,58.75,58.78,58.7,58.75,86282.0
2022-07-19 13:40:00,58.75,58.8,58.65,58.74,130202.0,58.75,58.8,58.65,58.74,130202.0
2022-07-19 13:50:00,58.74,58.8,58.7,58.76,95523.0,58.74,58.8,58.7,58.76,95523.0
2022-07-19 14:00:00,58.76,58.88,58.74,58.83,304860.0,58.76,58.88,58.74,58.83,304860.0
2022-07-19 14:10:00,58.82,58.91,58.75,58.86,182615.0,58.82,58.91,58.75,58.86,182615.0
2022-07-19 14:20:00,58.86,59.11,58.85,58.99,85054.0,58.86,59.11,58.85,58.99,85054.0
2022-07-19 14:30:00,59.0,59.03,58.95,58.97,66440.0,59.0,59.03,58.95,58.97,66440.0
2022-07-19 14:40:00,58.98,59.07,58.94,58.97,76455.0,58.98,59.07,58.94,58.97,76455.0
2022-07-19 14:50:00,58.98,59.04,58.94,59.0,84984.0,58.98,59.04,58.94,59.0,84984.0
2022-07-19 15:00:00,59.0,59.15,58.96,59.12,92459.0,59.0,59.15,58.96,59.12,92459.0
2022-07-19 15:10:00,59.12,59.21,59.06,59.18,97834.0,59.12,59.21,59.06,59.18,97834.0
2022-07-19 15:20:00,59.18,59.29,59.08,59.23,94695.0,59.18,59.29,59.08,59.23,94695.0
2022-07-19 15:30:00,59.23,59.3,59.14,59.29,116928.0,59.23,59.3,59.14,59.29,116928.0
2022-07-19 15:40:00,59.29,59.45,59.28,59.32,176848.0,59.29,59.45,59.28,59.32,176848.0
2022-07-19 15:50:00,59.32,59.4,59.06,59.19,893648.0,59.32,59.4,59.06,59.19,893648.0
2022-07-20 09:30:00,59.53,59.77,58.99,59.66,104659.0,59.53,59.77,58.99,59.66,104659.0
2022-07-20 09:40:00,59.6,59.96,59.47,59.54,62809.0,59.6,59.96,59.47,59.54,62809.0
2022-07-20 09:50:00,59.55,59.62,58.96,59.05,48233.0,59.55,59.62,58.96,59.05,48233.0
2022-07-20 10:00:00,59.05,59.48,58.84,59.44,60346.0,59.05,59.48,58.84,59.44,60346.0
2022-07-20 10:10:00,59.53,59.72,59.45,59.55,47502.0,59.53,59.72,59.45,59.55,47502.0
2022-07-20 10:20:00,59.56,59.85,59.55,59.84,61227.0,59.56,59.85,59.55,59.84,61227.0
2022-07-20 10:30:00,59.81,59.81,59.4,59.61,112231.0,59.81,59.81,59.4,59.61,112231.0
2022-07-20 10:40:00,59.6,59.62,59.37,59.48,100300.0,59.6,59.62,59.37,59.48,100300.0
2022-07-20 10:50:00,59.5,59.91,59.49,59.91,103085.0,59.5,59.91,59.49,59.91,103085.0
2022-07-20 11:00:00,59.9,59.91,59.66,59.7,54820.0,59.9,59.91,59.66,59.7,54820.0
2022-07-20 11:10:00,59.7,59.9,59.64,59.84,42100.0,59.7,59.9,59.64,59.84,42100.0
2022-07-20 11:20:00,59.84,59.97,59.71,59.94,40247.0,59.84,59.97,59.71,59.94,40247.0
2022-07-20 11:30:00,59.91,60.15,59.84,60.04,88426.0,59.91,60.15,59.84,60.04,88426.0
2022-07-20 11:40:00,60.03,60.23,59.99,60.17,60183.0,60.03,60.23,59.99,60.17,60183.0
2022-07-20 11:50:00,60.17,60.46,60.15,60.35,73958.0,60.17,60.46,60.15,60.35,73958.0
2022-07-20 12:00:00,60.37,60.46,60.34,60.39,43707.0,60.37,60.46,60.34,60.39,43707.0
2022-07-20 12:10:00,60.38,60.64,60.34,60.38,82722.0,60.38,60.64,60.34,60.38,82722.0
2022-07-20 12:20:00,60.39,60.41,60.17,60.21,85045.0,60.39,60.41,60.17,60.21,85045.0
2022-07-20 12:30:00,60.21,60.39,60.2,60.34,29325.0,60.21,60.39,60.2,60.34,29325.0
2022-07-20 12:40:00,60.36,60.36,59.8,59.93,41262.0,60.36,60.36,59.8,59.93,41262.0
2022-07-20 12:50:00,59.93,60.18,59.89,60.09,24679.0,59.93,60.18,59.89,60.09,24679.0
2022-07-20 13:00:00,60.09,60.17,59.6,59.77,67131.0,60.09,60.17,59.6,59.77,67131.0
2022-07-20 13:10:00,59.76,59.76,59.47,59.61,41302.0,59.76,59.76,59.47,59.61,41302.0
2022-07-20 13:20:00,59.61,59.87,59.52,59.86,34800.0,59.61,59.87,59.52,59.86,34800.0
2022-07-20 13:30:00,59.86,59.95,59.82,59.88,63039.0,59.86,59.95,59.82,59.88,63039.0
2022-07-20 13:40:00,59.87,60.13,59.84,59.99,120599.0,59.87,60.13,59.84,59.99,120599.0
2022-07-20 13:50:00,59.99,60.09,59.8,59.89,34917.0,59.99,60.09,59.8,59.89,34917.0
2022-07-20 14:00:00,59.89,60.09,59.89,60.05,50709.0,59.89,60.09,59.89,60.05,50709.0
2022-07-20 14:10:00,60.07,60.07,59.86,59.99,28988.0,60.07,60.07,59.86,59.99,28988.0
2022-07-20 14:20:00,59.99,60.09,59.96,60.04,32179.0,59.99,60.09,59.96,60.04,32179.0
2022-07-20 14:30:00,60.01,60.25,60.0,60.22,35056.0,60.01,60.25,60.0,60.22,35056.0
2022-07-20 14:40:00,60.23,60.27,60.17,60.25,51725.0,60.23,60.27,60.17,60.25,51725.0
2022-07-20 14:50:00,60.25,60.25,60.0,60.08,45196.0,60.25,60.25,60.0,60.08,45196.0
2022-07-20 15:00:00,60.09,60.35,60.02,60.24,58329.0,60.09,60.35,60.02,60.24,58329.0
2022-07-20 15:10:00,60.26,60.29,60.07,60.14,89964.0,60.26,60.29,60.07,60.14,89964.0
2022-07-20 15:20:00,60.15,60.16,59.98,60.01,93908.0,60.15,60.16,59.98,60.01,93908.0
2022-07-20 15:30:00,60.01,60.07,59.79,59.87,162353.0,60.01,60.07,59.79,59.87,162353.0
2022-07-20 15:40:00,59.88,59.92,59.71,59.72,186299.0,59.88,59.92,59.71,59.72,186299.0
2022-07-20 15:50:00,59.71,59.77,59.45,59.63,699209.0,59.71,59.77,59.45,59.63,699209.0
2022-07-21 09:30:00,60.0,60.61,59.86,60.33,102517.0,60.0,60.61,59.86,60.33,102517.0
2022-07-21 09:40:00,60.29,60.51,60.13,60.36,47203.0,60.29,60.51,60.13,60.36,47203.0
2022-07-21 09:50:00,60.29,60.34,59.77,59.83,44252.0,60.29,60.34,59.77,59.83,44252.0
2022-07-21 10:00:00,59.86,60.2,59.4,59.56,40682.0,59.86,60.2,59.4,59.56,40682.0
2022-07-21 10:10:00,59.54,59.63,59.18,59.47,41447.0,59.54,59.63,59.18,59.47,41447.0
2022-07-21 10:20:00,59.49,59.58,59.02,59.16,42130.0,59.49,59.58,59.02,59.16,42130.0
2022-07-21 10:30:00,59.14,59.35,59.03,59.27,90466.0,59.14,59.35,59.03,59.27,90466.0
2022-07-21 10:40:00,59.25,59.54,59.19,59.41,40336.0,59.25,59.54,59.19,59.41,40336.0
2022-07-21 10:50:00,59.45,59.87,59.45,59.82,47941.0,59.45,59.87,59.45,59.82,47941.0
2022-07-21 11:00:00,59.84,60.14,59.79,60.13,48510.0,59.84,60.14,59.79,60.13,48510.0
2022-07-21 11:10:00,60.12,60.26,60.0,60.22,46284.0,60.12,60.26,60.0,60.22,46284.0
2022-07-21 11:20:00,60.22,60.38,60.14,60.33,28780.0,60.22,60.38,60.14,60.33,28780.0
2022-07-21 11:30:00,60.34,60.46,60.22,60.3,38456.0,60.34,60.46,60.22,60.3,38456.0
2022-07-21 11:40:00,60.27,60.59,60.26,60.46,34621.0,60.27,60.59,60.26,60.46,34621.0
2022-07-21 11:50:00,60.45,60.96,60.45,60.83,134822.0,60.45,60.96,60.45,60.83,134822.0
2022-07-21 12:00:00,60.85,61.4,60.85,61.39,67308.0,60.85,61.4,60.85,61.39,67308.0
2022-07-21 12:10:00,61.39,61.59,61.24,61.58,59246.0,61.39,61.59,61.24,61.58,59246.0
2022-07-21 12:20:00,61.57,61.85,61.47,61.8,73143.0,61.57,61.85,61.47,61.8,73143.0
2022-07-21 12:30:00,61.81,61.93,61.71,61.77,73781.0,61.81,61.93,61.71,61.77,73781.0
2022-07-21 12:40:00,61.76,61.77,61.58,61.6,40013.0,61.76,61.77,61.58,61.6,40013.0
2022-07-21 12:50:00,61.61,61.78,61.57,61.76,67494.0,61.61,61.78,61.57,61.76,67494.0
2022-07-21 13:00:00,61.76,61.77,61.61,61.67,28513.0,61.76,61.77,61.61,61.67,28513.0
2022-07-21 13:10:00,61.61,61.66,61.36,61.56,38988.0,61.61,61.66,61.36,61.56,38988.0
2022-07-21 13:20:00,61.55,61.68,61.51,61.63,52512.0,61.55,61.68,61.51,61.63,52512.0
2022-07-21 13:30:00,61.63,61.79,61.34,61.78,123087.0,61.63,61.79,61.34,61.78,123087.0
2022-07-21 13:40:00,61.78,61.82,61.69,61.76,64539.0,61.78,61.82,61.69,61.76,64539.0
2022-07-21 13:50:00,61.77,61.82,61.66,61.76,32126.0,61.77,61.82,61.66,61.76,32126.0
2022-07-21 14:00:00,61.77,61.85,61.73,61.82,47839.0,61.77,61.85,61.73,61.82,47839.0
2022-07-21 14:10:00,61.83,61.88,61.78,61.84,33407.0,61.83,61.88,61.78,61.84,33407.0
2022-07-21 14:20:00,61.83,61.86,61.78,61.8,30843.0,61.83,61.86,61.78,61.8,30843.0
2022-07-21 14:30:00,61.78,61.78,61.57,61.59,22068.0,61.78,61.78,61.57,61.59,22068.0
2022-07-21 14:40:00,61.58,61.6,61.44,61.57,25253.0,61.58,61.6,61.44,61.57,25253.0
2022-07-21 14:50:00,61.58,61.72,61.55,61.63,55316.0,61.58,61.72,61.55,61.63,55316.0
2022-07-21 15:00:00,61.64,61.77,61.56,61.76,23952.0,61.64,61.77,61.56,61.76,23952.0
2022-07-21 15:10:00,61.76,61.78,61.46,61.59,38691.0,61.76,61.78,61.46,61.59,38691.0
2022-07-21 15:20:00,61.57,61.66,61.51,61.62,44463.0,61.57,61.66,61.51,61.62,44463.0
2022-07-21 15:30:00,61.61,61.68,61.47,61.49,80890.0,61.61,61.68,61.47,61.49,80890.0
2022-07-21 15:40:00,61.48,61.6,61.48,61.52,95080.0,61.48,61.6,61.48,61.52,95080.0
2022-07-21 15:50:00,61.54,61.86,61.52,61.86,320259.0,61.54,61.86,61.52,61.86,320259.0
2022-07-22 09:30:00,62.32,62.8,61.94,62.73,128935.0,62.32,62.8,61.94,62.73,128935.0
2022-07-22 09:40:00,62.66,63.24,62.46,63.18,97047.0,62.66,63.24,62.46,63.18,97047.0
2022-07-22 09:50:00,63.18,63.4,62.41,62.41,77737.0,63.18,63.4,62.41,62.41,77737.0
2022-07-22 10:00:00,62.41,62.5,62.1,62.15,40818.0,62.41,62.5,62.1,62.15,40818.0
2022-07-22 10:10:00,62.17,62.43,62.1,62.37,34052.0,62.17,62.43,62.1,62.37,34052.0
2022-07-22 10:20:00,62.35,62.37,61.99,62.28,37091.0,62.35,62.37,61.99,62.28,37091.0
2022-07-22 10:30:00,62.2,62.35,62.0,62.04,27741.0,62.2,62.35,62.0,62.04,27741.0
2022-07-22 10:40:00,62.03,62.15,61.8,61.92,83954.0,62.03,62.15,61.8,61.92,83954.0
2022-07-22 10:50:00,61.92,62.16,61.83,61.88,23949.0,61.92,62.16,61.83,61.88,23949.0
2022-07-22 11:00:00,61.85,61.91,61.53,61.58,28521.0,61.85,61.91,61.53,61.58,28521.0
2022-07-22 11:10:00,61.58,61.9,61.58,61.88,41804.0,61.58,61.9,61.58,61.88,41804.0
2022-07-22 11:20:00,61.86,61.89,61.59,61.59,24208.0,61.86,61.89,61.59,61.59,24208.0
2022-07-22 11:30:00,61.56,61.62,61.27,61.41,19465.0,61.56,61.62,61.27,61.41,19465.0
2022-07-22 11:40:00,61.4,61.5,61.33,61.46,17089.0,61.4,61.5,61.33,61.46,17089.0
2022-07-22 11:50:00,61.38,61.52,61.35,61.46,16776.0,61.38,61.52,61.35,61.46,16776.0
2022-07-22 12:00:00,61.45,61.55,61.39,61.43,12101.0,61.45,61.55,61.39,61.43,12101.0
2022-07-22 12:10:00,61.41,61.41,61.17,61.33,16315.0,61.41,61.41,61.17,61.33,16315.0
2022-07-22 12:20:00,61.3,61.44,61.26,61.38,17470.0,61.3,61.44,61.26,61.38,17470.0
2022-07-22 12:30:00,61.4,61.58,61.38,61.43,12361.0,61.4,61.58,61.38,61.43,12361.0
2022-07-22 12:40:00,61.46,61.5,61.31,61.37,16352.0,61.46,61.5,61.31,61.37,16352.0
2022-07-22 12:50:00,61.4,61.49,61.34,61.39,8199.0,61.4,61.49,61.34,61.39,8199.0
2022-07-22 13:00:00,61.37,61.38,61.18,61.3,16232.0,61.37,61.38,61.18,61.3,16232.0
2022-07-22 13:10:00,61.29,61.33,61.21,61.24,11856.0,61.29,61.33,61.21,61.24,11856.0
2022-07-22 13:20:00,61.24,61.32,61.19,61.25,12098.0,61.24,61.32,61.19,61.25,12098.0
2022-07-22 13:30:00,61.25,61.34,61.18,61.34,16870.0,61.25,61.34,61.18,61.34,16870.0
2022-07-22 13:40:00,61.33,61.38,61.24,61.3,11134.0,61.33,61.38,61.24,61.3,11134.0
2022-07-22 13:50:00,61.3,61.32,61.2,61.3,13348.0,61.3,61.32,61.2,61.3,13348.0
2022-07-22 14:00:00,61.3,61.3,61.11,61.13,12667.0,61.3,61.3,61.11,61.13,12667.0
2022-07-22 14:10:00,61.13,61.29,61.1,61.29,20648.0,61.13,61.29,61.1,61.29,20648.0
2022-07-22 14:20:00,61.27,61.3,61.09,61.1,17541.0,61.27,61.3,61.09,61.1,17541.0
2022-07-22 14:30:00,61.09,61.2,60.98,61.03,18708.0,61.09,61.2,60.98,61.03,18708.0
2022-07-22 14:40:00,61.05,61.07,60.96,61.06,12297.0,61.05,61.07,60.96,61.06,12297.0
2022-07-22 14:50:00,61.07,61.21,61.02,61.13,15976.0,61.07,61.21,61.02,61.13,15976.0
2022-07-22 15:00:00,61.12,61.16,60.93,60.98,21625.0,61.12,61.16,60.93,60.98,21625.0
2022-07-22 15:10:00,60.99,61.13,60.91,61.05,30103.0,60.99,61.13,60.91,61.05,30103.0
2022-07-22 15:20:00,61.05,61.26,61.03,61.23,27384.0,61.05,61.26,61.03,61.23,27384.0
2022-07-22 15:30:00,61.24,61.25,61.0,61.04,46049.0,61.24,61.25,61.0,61.04,46049.0
2022-07-22 15:40:00,61.05,61.16,60.95,61.04,59902.0,61.05,61.16,60.95,61.04,59902.0
2022-07-22 15:50:00,61.04,61.25,61.03,61.25,198471.0,61.04,61.25,61.03,61.25,198471.0
2022-07-25 09:30:00,61.04,61.24,60.21,60.35,74908.0,61.04,61.24,60.21,60.35,74908.0
2022-07-25 09:40:00,60.3,60.76,60.3,60.45,22007.0,60.3,60.76,60.3,60.45,22007.0
2022-07-25 09:50:00,60.42,60.87,60.42,60.58,29868.0,60.42,60.87,60.42,60.58,29868.0
2022-07-25 10:00:00,60.5,60.6,60.14,60.33,26481.0,60.5,60.6,60.14,60.33,26481.0
2022-07-25 10:10:00,60.32,60.51,60.06,60.08,21986.0,60.32,60.51,60.06,60.08,21986.0
2022-07-25 10:20:00,60.08,60.24,59.95,60.17,45295.0,60.08,60.24,59.95,60.17,45295.0
2022-07-25 10:30:00,60.06,60.26,59.98,60.23,23031.0,60.06,60.26,59.98,60.23,23031.0
2022-07-25 10:40:00,60.22,60.49,60.07,60.39,23972.0,60.22,60.49,60.07,60.39,23972.0
2022-07-25 10:50:00,60.44,60.68,60.31,60.52,25733.0,60.44,60.68,60.31,60.52,25733.0
2022-07-25 11:00:00,60.54,60.64,60.5,60.54,20495.0,60.54,60.64,60.5,60.54,20495.0
2022-07-25 11:10:00,60.54,60.61,60.27,60.44,200378.0,60.54,60.61,60.27,60.44,200378.0
2022-07-25 11:20:00,60.44,60.62,60.37,60.59,18854.0,60.44,60.62,60.37,60.59,18854.0
2022-07-25 11:30:00,60.61,60.9,60.56,60.73,18753.0,60.61,60.9,60.56,60.73,18753.0
2022-07-25 11:40:00,60.73,60.74,60.55,60.61,20152.0,60.73,60.74,60.55,60.61,20152.0
2022-07-25 11:50:00,60.58,60.77,60.51,60.69,29157.0,60.58,60.77,60.51,60.69,29157.0
2022-07-25 12:00:00,60.71,60.74,60.55,60.58,23244.0,60.71,60.74,60.55,60.58,23244.0
2022-07-25 12:10:00,60.58,60.59,60.39,60.48,29612.0,60.58,60.59,60.39,60.48,29612.0
2022-07-25 12:20:00,60.46,60.52,60.39,60.46,21688.0,60.46,60.52,60.39,60.46,21688.0
2022-07-25 12:30:00,60.46,60.66,60.44,60.61,19260.0,60.46,60.66,60.44,60.61,19260.0
2022-07-25 12:40:00,60.6,60.78,60.6,60.74,9698.0,60.6,60.78,60.6,60.74,9698.0
2022-07-25 12:50:00,60.73,60.74,60.6,60.62,16604.0,60.73,60.74,60.6,60.62,16604.0
2022-07-25 13:00:00,60.6,60.7,60.57,60.7,15207.0,60.6,60.7,60.57,60.7,15207.0
2022-07-25 13:10:00,60.68,60.68,60.54,60.57,13250.0,60.68,60.68,60.54,60.57,13250.0
2022-07-25 13:20:00,60.58,60.66,60.46,60.46,16320.0,60.58,60.66,60.46,60.46,16320.0
2022-07-25 13:30:00,60.46,60.59,60.43,60.46,22096.0,60.46,60.59,60.43,60.46,22096.0
2022-07-25 13:40:00,60.45,60.59,60.45,60.53,44661.0,60.45,60.59,60.45,60.53,44661.0
2022-07-25 13:50:00,60.52,60.54,60.42,60.42,15617.0,60.52,60.54,60.42,60.42,15617.0
2022-07-25 14:00:00,60.41,60.44,60.25,60.28,25500.0,60.41,60.44,60.25,60.28,25500.0
2022-07-25 14:10:00,60.28,60.31,60.15,60.18,14168.0,60.28,60.31,60.15,60.18,14168.0
2022-07-25 14:20:00,60.17,60.28,60.16,60.2,16104.0,60.17,60.28,60.16,60.2,16104.0
2022-07-25 14:30:00,60.18,60.3,60.16,60.23,18794.0,60.18,60.3,60.16,60.23,18794.0
2022-07-25 14:40:00,60.23,60.31,60.12,60.18,21564.0,60.23,60.31,60.12,60.18,21564.0
2022-07-25 14:50:00,60.2,60.24,60.1,60.12,17966.0,60.2,60.24,60.1,60.12,17966.0
2022-07-25 15:00:00,60.13,60.17,60.03,60.13,23056.0,60.13,60.17,60.03,60.13,23056.0
2022-07-25 15:10:00,60.13,60.2,60.02,60.16,54324.0,60.13,60.2,60.02,60.16,54324.0
2022-07-25 15:20:00,60.15,60.32,60.15,60.19,40338.0,60.15,60.32,60.15,60.19,40338.0
2022-07-25 15:30:00,60.19,60.26,60.04,60.19,45727.0,60.19,60.26,60.04,60.19,45727.0
2022-07-25 15:40:00,60.19,60.5,60.12,60.49,83152.0,60.19,60.5,60.12,60.49,83152.0
2022-07-25 15:50:00,60.51,61.04,60.4,61.0,792616.0,60.51,61.04,60.4,61.0,792616.0
2022-07-26 09:30:00,61.25,61.25,59.92,60.07,237901.0,61.25,61.25,59.92,60.07,237901.0
2022-07-26 09:40:00,60.01,60.13,59.57,59.73,64299.0,60.01,60.13,59.57,59.73,64299.0
2022-07-26 09:50:00,59.75,59.98,59.6,59.72,23670.0,59.75,59.98,59.6,59.72,23670.0
2022-07-26 10:00:00,59.63,59.76,59.36,59.38,27009.0,59.63,59.76,59.36,59.38,27009.0
2022-07-26 10:10:00,59.41,59.56,58.96,59.05,58417.0,59.41,59.56,58.96,59.05,58417.0
2022-07-26 10:20:00,59.06,59.11,58.64,58.68,81672.0,59.06,59.11,58.64,58.68,81672.0
2022-07-26 10:30:00,58.69,58.69,58.01,58.04,216839.0,58.69,58.69,58.01,58.04,216839.0
2022-07-26 10:40:00,58.05,58.09,57.62,57.69,127019.0,58.05,58.09,57.62,57.69,127019.0
2022-07-26 10:50:00,57.68,57.86,57.4,57.41,122574.0,57.68,57.86,57.4,57.41,122574.0
2022-07-26 11:00:00,57.4,57.61,57.3,57.4,109785.0,57.4,57.61,57.3,57.4,109785.0
2022-07-26 11:10:00,57.42,57.55,57.27,57.31,83338.0,57.42,57.55,57.27,57.31,83338.0
2022-07-26 11:20:00,57.31,57.31,56.96,56.98,104519.0,57.31,57.31,56.96,56.98,104519.0
2022-07-26 11:30:00,56.97,57.1,56.82,56.89,88773.0,56.97,57.1,56.82,56.89,88773.0
2022-07-26 11:40:00,56.89,57.05,56.81,56.84,64122.0,56.89,57.05,56.81,56.84,64122.0
2022-07-26 11:50:00,56.84,56.85,56.62,56.69,59789.0,56.84,56.85,56.62,56.69,59789.0
2022-07-26 12:00:00,56.69,56.76,56.48,56.56,57824.0,56.69,56.76,56.48,56.56,57824.0
2022-07-26 12:10:00,56.56,56.77,56.53,56.56,66575.0,56.56,56.77,56.53,56.56,66575.0
2022-07-26 12:20:00,56.56,56.62,56.31,56.33,76674.0,56.56,56.62,56.31,56.33,76674.0
2022-07-26 12:30:00,56.32,56.49,56.19,56.19,73101.0,56.32,56.49,56.19,56.19,73101.0
2022-07-26 12:40:00,56.19,56.21,55.92,56.0,68472.0,56.19,56.21,55.92,56.0,68472.0
2022-07-26 12:50:00,56.0,56.05,55.89,55.89,68213.0,56.0,56.05,55.89,55.89,68213.0
2022-07-26 13:00:00,55.9,56.04,55.77,55.86,93675.0,55.9,56.04,55.77,55.86,93675.0
2022-07-26 13:10:00,55.85,55.97,55.61,55.66,66896.0,55.85,55.97,55.61,55.66,66896.0
2022-07-26 13:20:00,55.66,55.86,55.65,55.67,67568.0,55.66,55.86,55.65,55.67,67568.0
2022-07-26 13:30:00,55.66,55.76,55.51,55.62,100224.0,55.66,55.76,55.51,55.62,100224.0
2022-07-26 13:40:00,55.61,55.69,55.48,55.63,75238.0,55.61,55.69,55.48,55.63,75238.0
2022-07-26 13:50:00,55.63,55.81,55.52,55.76,145790.0,55.63,55.81,55.52,55.76,145790.0
2022-07-26 14:00:00,55.76,55.97,55.6,55.61,96771.0,55.76,55.97,55.6,55.61,96771.0
2022-07-26 14:10:00,55.62,55.67,55.38,55.41,113436.0,55.62,55.67,55.38,55.41,113436.0
2022-07-26 14:20:00,55.41,55.46,55.26,55.27,63257.0,55.41,55.46,55.26,55.27,63257.0
2022-07-26 14:30:00,55.26,55.64,55.21,55.6,114742.0,55.26,55.64,55.21,55.6,114742.0
2022-07-26 14:40:00,55.6,55.96,55.59,55.76,133278.0,55.6,55.96,55.59,55.76,133278.0
2022-07-26 14:50:00,55.76,56.05,55.75,55.98,80546.0,55.76,56.05,55.75,55.98,80546.0
2022-07-26 15:00:00,55.98,56.1,55.81,55.84,64635.0,55.98,56.1,55.81,55.84,64635.0
2022-07-26 15:10:00,55.83,56.18,55.79,56.16,163354.0,55.83,56.18,55.79,56.16,163354.0
2022-07-26 15:20:00,56.17,56.23,56.06,56.11,123115.0,56.17,56.23,56.06,56.11,123115.0
2022-07-26 15:30:00,56.13,56.14,55.98,56.07,142652.0,56.13,56.14,55.98,56.07,142652.0
2022-07-26 15:40:00,56.07,56.12,55.98,56.12,137214.0,56.07,56.12,55.98,56.12,137214.0
2022-07-26 15:50:00,56.12,56.48,56.06,56.27,494235.0,56.12,56.48,56.06,56.27,494235.0
2022-07-27 09:30:00,57.32,57.66,56.35,56.51,154264.0,57.32,57.66,56.35,56.51,154264.0
2022-07-27 09:40:00,56.51,57.38,56.49,57.07,74477.0,56.51,57.38,56.49,57.07,74477.0
2022-07-27 09:50:00,57.11,57.12,56.82,56.98,46358.0,57.11,57.12,56.82,56.98,46358.0
2022-07-27 10:00:00,56.95,57.0,56.74,56.79,47717.0,56.95,57.0,56.74,56.79,47717.0
2022-07-27 10:10:00,56.8,57.41,56.75,57.21,72285.0,56.8,57.41,56.75,57.21,72285.0
2022-07-27 10:20:00,57.2,57.29,56.77,56.93,40286.0,57.2,57.29,56.77,56.93,40286.0
2022-07-27 10:30:00,56.96,57.0,56.73,56.98,24981.0,56.96,57.0,56.73,56.98,24981.0
2022-07-27 10:40:00,56.98,57.09,56.78,57.09,42145.0,56.98,57.09,56.78,57.09,42145.0
2022-07-27 10:50:00,57.07,57.16,56.98,57.12,44160.0,57.07,57.16,56.98,57.12,44160.0
2022-07-27 11:00:00,57.13,57.28,57.05,57.07,40069.0,57.13,57.28,57.05,57.07,40069.0
2022-07-27 11:10:00,57.08,57.26,57.05,57.14,63912.0,57.08,57.26,57.05,57.14,63912.0
2022-07-27 11:20:00,57.17,57.2,56.97,57.12,91259.0,57.17,57.2,56.97,57.12,91259.0
2022-07-27 11:30:00,57.13,57.34,57.1,57.14,41214.0,57.13,57.34,57.1,57.14,41214.0
2022-07-27 11:40:00,57.15,57.16,57.03,57.07,50576.0,57.15,57.16,57.03,57.07,50576.0
2022-07-27 11:50:00,57.07,57.1,56.94,57.03,36555.0,57.07,57.1,56.94,57.03,36555.0
2022-07-27 12:00:00,57.03,57.03,56.87,56.88,34309.0,57.03,57.03,56.87,56.88,34309.0
2022-07-27 12:10:00,56.9,57.12,56.84,57.06,31753.0,56.9,57.12,56.84,57.06,31753.0
2022-07-27 12:20:00,57.05,57.2,57.04,57.2,37859.0,57.05,57.2,57.04,57.2,37859.0
2022-07-27 12:30:00,57.18,57.21,57.08,57.09,28436.0,57.18,57.21,57.08,57.09,28436.0
2022-07-27 12:40:00,57.11,57.16,57.05,57.07,16283.0,57.11,57.16,57.05,57.07,16283.0
2022-07-27 12:50:00,57.08,57.16,57.03,57.07,17792.0,57.08,57.16,57.03,57.07,17792.0
2022-07-27 13:00:00,57.07,57.09,56.95,57.05,17196.0,57.07,57.09,56.95,57.05,17196.0
2022-07-27 13:10:00,57.07,57.14,57.05,57.07,15256.0,57.07,57.14,57.05,57.07,15256.0
2022-07-27 13:20:00,57.08,57.09,56.98,57.08,25682.0,57.08,57.09,56.98,57.08,25682.0
2022-07-27 13:30:00,57.11,57.27,57.07,57.14,19548.0,57.11,57.27,57.07,57.14,19548.0
2022-07-27 13:40:00,57.16,57.23,57.1,57.21,14536.0,57.16,57.23,57.1,57.21,14536.0
2022-07-27 13:50:00,57.23,57.32,57.17,57.25,17083.0,57.23,57.32,57.17,57.25,17083.0
2022-07-27 14:00:00,57.27,57.38,57.01,57.01,36988.0,57.27,57.38,57.01,57.01,36988.0
2022-07-27 14:10:00,57.06,57.29,57.05,57.26,32905.0,57.06,57.29,57.05,57.26,32905.0
2022-07-27 14:20:00,57.26,57.41,57.18,57.35,36855.0,57.26,57.41,57.18,57.35,36855.0
2022-07-27 14:30:00,57.33,57.81,57.15,57.8,87019.0,57.33,57.81,57.15,57.8,87019.0
2022-07-27 14:40:00,57.83,58.18,57.79,57.98,69790.0,57.83,58.18,57.79,57.98,69790.0
2022-07-27 14:50:00,57.99,58.2,57.84,58.08,34339.0,57.99,58.2,57.84,58.08,34339.0
2022-07-27 15:00:00,58.1,58.37,58.01,58.2,64297.0,58.1,58.37,58.01,58.2,64297.0
2022-07-27 15:10:00,58.22,58.3,58.02,58.11,64169.0,58.22,58.3,58.02,58.11,64169.0
2022-07-27 15:20:00,58.11,58.52,58.07,58.52,59534.0,58.11,58.52,58.07,58.52,59534.0
2022-07-27 15:30:00,58.53,58.55,58.27,58.29,104713.0,58.53,58.55,58.27,58.29,104713.0
2022-07-27 15:40:00,58.3,58.47,58.29,58.3,153445.0,58.3,58.47,58.29,58.3,153445.0
2022-07-27 15:50:00,58.31,58.36,57.85,57.9,420069.0,58.31,58.36,57.85,57.9,420069.0
2022-07-28 09:30:00,58.26,58.77,58.07,58.18,135687.0,58.26,58.77,58.07,58.18,135687.0
2022-07-28 09:40:00,58.24,58.31,57.35,57.57,72930.0,58.24,58.31,57.35,57.57,72930.0
2022-07-28 09:50:00,57.58,57.82,57.42,57.74,44757.0,57.58,57.82,57.42,57.74,44757.0
2022-07-28 10:00:00,57.76,58.16,57.75,57.85,60205.0,57.76,58.16,57.75,57.85,60205.0
2022-07-28 10:10:00,57.88,58.03,57.75,57.95,58264.0,57.88,58.03,57.75,57.95,58264.0
2022-07-28 10:20:00,57.99,58.01,57.53,57.6,43041.0,57.99,58.01,57.53,57.6,43041.0
2022-07-28 10:30:00,57.59,58.09,57.59,58.05,53246.0,57.59,58.09,57.59,58.05,53246.0
2022-07-28 10:40:00,58.1,58.24,57.92,58.18,41946.0,58.1,58.24,57.92,58.18,41946.0
2022-07-28 10:50:00,58.19,58.35,58.14,58.28,38334.0,58.19,58.35,58.14,58.28,38334.0
2022-07-28 11:00:00,58.28,58.8,58.24,58.72,77707.0,58.28,58.8,58.24,58.72,77707.0
2022-07-28 11:10:00,58.7,58.92,58.62,58.78,46193.0,58.7,58.92,58.62,58.78,46193.0
2022-07-28 11:20:00,58.77,59.1,58.67,59.07,42596.0,58.77,59.1,58.67,59.07,42596.0
2022-07-28 11:30:00,59.09,59.16,58.91,58.96,74012.0,59.09,59.16,58.91,58.96,74012.0
2022-07-28 11:40:00,58.96,58.99,58.73,58.99,72533.0,58.96,58.99,58.73,58.99,72533.0
2022-07-28 11:50:00,58.99,59.06,58.93,58.94,70567.0,58.99,59.06,58.93,58.94,70567.0
2022-07-28 12:00:00,58.94,59.06,58.87,58.87,61422.0,58.94,59.06,58.87,58.87,61422.0
2022-07-28 12:10:00,58.88,58.91,58.76,58.78,33521.0,58.88,58.91,58.76,58.78,33521.0
2022-07-28 12:20:00,58.78,58.93,58.74,58.89,47522.0,58.78,58.93,58.74,58.89,47522.0
2022-07-28 12:30:00,58.9,58.91,58.72,58.91,46105.0,58.9,58.91,58.72,58.91,46105.0
2022-07-28 12:40:00,58.91,59.09,58.89,59.05,31703.0,58.91,59.09,58.89,59.05,31703.0
2022-07-28 12:50:00,59.03,59.18,58.95,59.02,31041.0,59.03,59.18,58.95,59.02,31041.0
2022-07-28 13:00:00,59.02,59.19,58.89,59.17,37123.0,59.02,59.19,58.89,59.17,37123.0
2022-07-28 13:10:00,59.18,59.26,59.13,59.26,40624.0,59.18,59.26,59.13,59.26,40624.0
2022-07-28 13:20:00,59.27,59.35,59.22,59.32,38947.0,59.27,59.35,59.22,59.32,38947.0
2022-07-28 13:30:00,59.32,59.53,59.32,59.48,42752.0,59.32,59.53,59.32,59.48,42752.0
2022-07-28 13:40:00,59.48,59.57,59.39,59.55,51139.0,59.48,59.57,59.39,59.55,51139.0
2022-07-28 13:50:00,59.55,59.63,59.49,59.54,33715.0,59.55,59.63,59.49,59.54,33715.0
2022-07-28 14:00:00,59.53,59.54,59.37,59.43,33485.0,59.53,59.54,59.37,59.43,33485.0
2022-07-28 14:10:00,59.44,59.52,59.35,59.49,27583.0,59.44,59.52,59.35,59.49,27583.0
2022-07-28 14:20:00,59.48,59.51,59.42,59.49,25903.0,59.48,59.51,59.42,59.49,25903.0
2022-07-28 14:30:00,59.5,59.5,59.29,59.33,34339.0,59.5,59.5,59.29,59.33,34339.0
2022-07-28 14:40:00,59.33,59.48,59.3,59.45,33182.0,59.33,59.48,59.3,59.45,33182.0
2022-07-28 14:50:00,59.45,59.47,59.33,59.46,33804.0,59.45,59.47,59.33,59.46,33804.0
2022-07-28 15:00:00,59.48,59.58,59.41,59.48,42391.0,59.48,59.58,59.41,59.48,42391.0
2022-07-28 15:10:00,59.48,59.51,59.38,59.51,49070.0,59.48,59.51,59.38,59.51,49070.0
2022-07-28 15:20:00,59.52,59.58,59.41,59.55,81353.0,59.52,59.58,59.41,59.55,81353.0
2022-07-28 15:30:00,59.55,59.56,59.32,59.36,78387.0,59.55,59.56,59.32,59.36,78387.0
2022-07-28 15:40:00,59.36,59.41,59.19,59.22,123096.0,59.36,59.41,59.19,59.22,123096.0
2022-07-28 15:50:00,59.21,59.43,59.15,59.4,422448.0,59.21,59.43,59.15,59.4,422448.0
2022-07-29 09:30:00,59.46,59.57,58.91,59.22,155194.0,59.46,59.57,58.91,59.22,155194.0
2022-07-29 09:40:00,59.2,59.89,59.1,59.56,87490.0,59.2,59.89,59.1,59.56,87490.0
2022-07-29 09:50:00,59.56,59.56,59.02,59.22,81688.0,59.56,59.56,59.02,59.22,81688.0
2022-07-29 10:00:00,59.25,59.53,59.16,59.37,74936.0,59.25,59.53,59.16,59.37,74936.0
2022-07-29 10:10:00,59.41,59.69,59.35,59.57,71549.0,59.41,59.69,59.35,59.57,71549.0
2022-07-29 10:20:00,59.57,59.9,59.27,59.8,75077.0,59.57,59.9,59.27,59.8,75077.0
2022-07-29 10:30:00,59.8,59.93,59.51,59.59,100382.0,59.8,59.93,59.51,59.59,100382.0
2022-07-29 10:40:00,59.59,59.67,59.46,59.51,82970.0,59.59,59.67,59.46,59.51,82970.0
2022-07-29 10:50:00,59.53,59.54,59.08,59.1,95953.0,59.53,59.54,59.08,59.1,95953.0
2022-07-29 11:00:00,59.1,59.22,59.02,59.05,66339.0,59.1,59.22,59.02,59.05,66339.0
2022-07-29 11:10:00,59.04,59.11,58.91,59.05,52441.0,59.04,59.11,58.91,59.05,52441.0
2022-07-29 11:20:00,59.04,59.04,58.66,58.72,47600.0,59.04,59.04,58.66,58.72,47600.0
2022-07-29 11:30:00,58.71,58.78,58.53,58.6,59528.0,58.71,58.78,58.53,58.6,59528.0
2022-07-29 11:40:00,58.6,58.77,58.56,58.63,59053.0,58.6,58.77,58.56,58.63,59053.0
2022-07-29 11:50:00,58.61,58.81,58.57,58.76,45126.0,58.61,58.81,58.57,58.76,45126.0
2022-07-29 12:00:00,58.76,58.89,58.61,58.63,38168.0,58.76,58.89,58.61,58.63,38168.0
2022-07-29 12:10:00,58.62,58.83,58.62,58.79,38113.0,58.62,58.83,58.62,58.79,38113.0
2022-07-29 12:20:00,58.79,58.93,58.76,58.89,41044.0,58.79,58.93,58.76,58.89,41044.0
2022-07-29 12:30:00,58.89,58.95,58.72,58.8,57588.0,58.89,58.95,58.72,58.8,57588.0
2022-07-29 12:40:00,58.81,58.95,58.73,58.88,41774.0,58.81,58.95,58.73,58.88,41774.0
2022-07-29 12:50:00,58.89,59.09,58.89,58.96,58176.0,58.89,59.09,58.89,58.96,58176.0
2022-07-29 13:00:00,58.95,58.98,58.84,58.98,58479.0,58.95,58.98,58.84,58.98,58479.0
2022-07-29 13:10:00,58.97,59.01,58.89,58.97,43183.0,58.97,59.01,58.89,58.97,43183.0
2022-07-29 13:20:00,58.97,59.12,58.97,59.1,42463.0,58.97,59.12,58.97,59.1,42463.0
2022-07-29 13:30:00,59.1,59.17,59.03,59.1,31856.0,59.1,59.17,59.03,59.1,31856.0
2022-07-29 13:40:00,59.1,59.27,59.08,59.23,52556.0,59.1,59.27,59.08,59.23,52556.0
2022-07-29 13:50:00,59.25,59.29,59.16,59.2,47312.0,59.25,59.29,59.16,59.2,47312.0
2022-07-29 14:00:00,59.22,59.31,59.17,59.28,39189.0,59.22,59.31,59.17,59.28,39189.0
2022-07-29 14:10:00,59.27,59.3,59.15,59.22,41161.0,59.27,59.3,59.15,59.22,41161.0
2022-07-29 14:20:00,59.23,59.4,59.18,59.35,43303.0,59.23,59.4,59.18,59.35,43303.0
2022-07-29 14:30:00,59.36,59.54,59.31,59.42,68951.0,59.36,59.54,59.31,59.42,68951.0
2022-07-29 14:40:00,59.41,59.42,59.25,59.33,51817.0,59.41,59.42,59.25,59.33,51817.0
2022-07-29 14:50:00,59.34,59.41,59.29,59.36,43157.0,59.34,59.41,59.29,59.36,43157.0
2022-07-29 15:00:00,59.37,59.55,59.36,59.38,67102.0,59.37,59.55,59.36,59.38,67102.0
2022-07-29 15:10:00,59.38,59.5,59.33,59.44,60029.0,59.38,59.5,59.33,59.44,60029.0
2022-07-29 15:20:00,59.43,59.62,59.41,59.62,70549.0,59.43,59.62,59.41,59.62,70549.0
2022-07-29 15:30:00,59.61,59.75,59.55,59.66,99235.0,59.61,59.75,59.55,59.66,99235.0
2022-07-29 15:40:00,59.66,59.75,59.59,59.73,107741.0,59.66,59.75,59.59,59.73,107741.0
2022-07-29 15:50:00,59.74,59.81,59.52,59.64,397767.0,59.74,59.81,59.52,59.64,397767.0
2022-08-01 09:30:00,59.24,59.35,58.58,59.06,129563.0,59.24,59.35,58.58,59.06,129563.0
2022-08-01 09:40:00,59.05,59.4,58.99,59.27,63093.0,59.05,59.4,58.99,59.27,63093.0
2022-08-01 09:50:00,59.29,59.8,59.16,59.44,95357.0,59.29,59.8,59.16,59.44,95357.0
2022-08-01 10:00:00,59.44,60.03,59.3,60.03,100897.0,59.44,60.03,59.3,60.03,100897.0
2022-08-01 10:10:00,60.05,60.11,59.71,59.72,56169.0,60.05,60.11,59.71,59.72,56169.0
2022-08-01 10:20:00,59.69,59.77,59.46,59.58,59791.0,59.69,59.77,59.46,59.58,59791.0
2022-08-01 10:30:00,59.62,59.96,59.62,59.93,39481.0,59.62,59.96,59.62,59.93,39481.0
2022-08-01 10:40:00,59.94,60.53,59.94,60.45,94250.0,59.94,60.53,59.94,60.45,94250.0
2022-08-01 10:50:00,60.45,60.83,60.45,60.8,95753.0,60.45,60.83,60.45,60.8,95753.0
2022-08-01 11:00:00,60.8,60.9,60.67,60.81,101777.0,60.8,60.9,60.67,60.81,101777.0
2022-08-01 11:10:00,60.8,60.95,60.68,60.73,71084.0,60.8,60.95,60.68,60.73,71084.0
2022-08-01 11:20:00,60.72,60.89,60.69,60.8,66045.0,60.72,60.89,60.69,60.8,66045.0
2022-08-01 11:30:00,60.8,60.8,60.41,60.48,31720.0,60.8,60.8,60.41,60.48,31720.0
2022-08-01 11:40:00,60.49,60.75,60.47,60.71,37699.0,60.49,60.75,60.47,60.71,37699.0
2022-08-01 11:50:00,60.72,60.72,60.56,60.59,33028.0,60.72,60.72,60.56,60.59,33028.0
2022-08-01 12:00:00,60.6,60.71,60.52,60.61,33467.0,60.6,60.71,60.52,60.61,33467.0
2022-08-01 12:10:00,60.6,60.62,60.14,60.19,45030.0,60.6,60.62,60.14,60.19,45030.0
2022-08-01 12:20:00,60.19,60.68,60.19,60.65,59511.0,60.19,60.68,60.19,60.65,59511.0
2022-08-01 12:30:00,60.63,60.64,60.17,60.17,32428.0,60.63,60.64,60.17,60.17,32428.0
2022-08-01 12:40:00,60.18,60.47,60.12,60.18,58780.0,60.18,60.47,60.12,60.18,58780.0
2022-08-01 12:50:00,60.16,60.24,60.06,60.17,35135.0,60.16,60.24,60.06,60.17,35135.0
2022-08-01 13:00:00,60.18,60.24,59.98,60.12,33004.0,60.18,60.24,59.98,60.12,33004.0
2022-08-01 13:10:00,60.11,60.17,59.97,59.98,23821.0,60.11,60.17,59.97,59.98,23821.0
2022-08-01 13:20:00,59.99,60.11,59.91,59.98,24794.0,59.99,60.11,59.91,59.98,24794.0
2022-08-01 13:30:00,60.0,60.05,59.92,60.05,27913.0,60.0,60.05,59.92,60.05,27913.0
2022-08-01 13:40:00,60.05,60.06,59.74,59.98,48926.0,60.05,60.06,59.74,59.98,48926.0
2022-08-01 13:50:00,59.97,59.99,59.86,59.94,24847.0,59.97,59.99,59.86,59.94,24847.0
2022-08-01 14:00:00,59.94,59.95,59.8,59.94,38652.0,59.94,59.95,59.8,59.94,38652.0
2022-08-01 14:10:00,59.93,60.09,59.85,59.9,51852.0,59.93,60.09,59.85,59.9,51852.0
2022-08-01 14:20:00,59.91,60.02,59.85,59.94,77511.0,59.91,60.02,59.85,59.94,77511.0
2022-08-01 14:30:00,59.91,60.03,59.9,60.01,25258.0,59.91,60.03,59.9,60.01,25258.0
2022-08-01 14:40:00,60.0,60.03,59.84,59.9,46017.0,60.0,60.03,59.84,59.9,46017.0
2022-08-01 14:50:00,59.82,60.2,59.81,60.12,76900.0,59.82,60.2,59.81,60.12,76900.0
2022-08-01 15:00:00,60.12,60.14,59.98,60.11,40090.0,60.12,60.14,59.98,60.11,40090.0
2022-08-01 15:10:00,60.1,60.19,60.05,60.05,55638.0,60.1,60.19,60.05,60.05,55638.0
2022-08-01 15:20:00,60.05,60.05,59.86,59.92,42247.0,60.05,60.05,59.86,59.92,42247.0
2022-08-01 15:30:00,59.91,59.98,59.86,59.97,61906.0,59.91,59.98,59.86,59.97,61906.0
2022-08-01 15:40:00,59.97,60.12,59.9,60.04,91629.0,59.97,60.12,59.9,60.04,91629.0
2022-08-01 15:50:00,60.06,60.18,59.94,60.05,326866.0,60.06,60.18,59.94,60.05,326866.0
2022-08-02 09:30:00,59.51,60.81,59.5,60.64,273875.0,59.51,60.81,59.5,60.64,273875.0
2022-08-02 09:40:00,60.67,60.67,60.1,60.26,86498.0,60.67,60.67,60.1,60.26,86498.0
2022-08-02 09:50:00,60.25,60.29,59.7,59.99,54162.0,60.25,60.29,59.7,59.99,54162.0
2022-08-02 10:00:00,59.99,60.07,59.54,59.58,58829.0,59.99,60.07,59.54,59.58,58829.0
2022-08-02 10:10:00,59.55,59.87,59.4,59.77,72125.0,59.55,59.87,59.4,59.77,72125.0
2022-08-02 10:20:00,59.79,59.9,59.52,59.85,57272.0,59.79,59.9,59.52,59.85,57272.0
2022-08-02 10:30:00,59.88,60.12,59.84,60.02,55149.0,59.88,60.12,59.84,60.02,55149.0
2022-08-02 10:40:00,60.0,60.2,59.89,60.14,69531.0,60.0,60.2,59.89,60.14,69531.0
2022-08-02 10:50:00,60.16,60.58,60.14,60.23,78416.0,60.16,60.58,60.14,60.23,78416.0
2022-08-02 11:00:00,60.26,60.31,60.04,60.05,44366.0,60.26,60.31,60.04,60.05,44366.0
2022-08-02 11:10:00,60.07,60.2,59.96,60.09,46503.0,60.07,60.2,59.96,60.09,46503.0
2022-08-02 11:20:00,60.05,60.19,59.86,60.18,58538.0,60.05,60.19,59.86,60.18,58538.0
2022-08-02 11:30:00,60.18,60.26,59.91,60.26,37001.0,60.18,60.26,59.91,60.26,37001.0
2022-08-02 11:40:00,60.27,60.32,60.15,60.26,32918.0,60.27,60.32,60.15,60.26,32918.0
2022-08-02 11:50:00,60.25,60.34,60.14,60.21,32820.0,60.25,60.34,60.14,60.21,32820.0
2022-08-02 12:00:00,60.24,60.54,60.2,60.42,52729.0,60.24,60.54,60.2,60.42,52729.0
2022-08-02 12:10:00,60.4,60.8,60.39,60.8,49362.0,60.4,60.8,60.39,60.8,49362.0
2022-08-02 12:20:00,60.79,60.87,60.72,60.81,51330.0,60.79,60.87,60.72,60.81,51330.0
2022-08-02 12:30:00,60.83,60.94,60.71,60.91,42221.0,60.83,60.94,60.71,60.91,42221.0
2022-08-02 12:40:00,60.91,61.03,60.88,60.99,45319.0,60.91,61.03,60.88,60.99,45319.0
2022-08-02 12:50:00,60.98,61.0,60.89,60.92,38891.0,60.98,61.0,60.89,60.92,38891.0
2022-08-02 13:00:00,60.95,61.0,60.77,60.85,41516.0,60.95,61.0,60.77,60.85,41516.0
2022-08-02 13:10:00,60.86,60.93,60.67,60.82,86170.0,60.86,60.93,60.67,60.82,86170.0
2022-08-02 13:20:00,60.83,60.86,60.45,60.53,37931.0,60.83,60.86,60.45,60.53,37931.0
2022-08-02 13:30:00,60.53,60.53,60.15,60.26,81551.0,60.53,60.53,60.15,60.26,81551.0
2022-08-02 13:40:00,60.26,60.3,60.07,60.12,45433.0,60.26,60.3,60.07,60.12,45433.0
2022-08-02 13:50:00,60.15,60.23,60.08,60.17,34064.0,60.15,60.23,60.08,60.17,34064.0
2022-08-02 14:00:00,60.17,60.54,60.14,60.54,48960.0,60.17,60.54,60.14,60.54,48960.0
2022-08-02 14:10:00,60.53,60.6,60.45,60.5,49679.0,60.53,60.6,60.45,60.5,49679.0
2022-08-02 14:20:00,60.51,60.77,60.48,60.7,43426.0,60.51,60.77,60.48,60.7,43426.0
2022-08-02 14:30:00,60.7,60.8,60.56,60.66,46451.0,60.7,60.8,60.56,60.66,46451.0
2022-08-02 14:40:00,60.68,60.69,60.46,60.68,33117.0,60.68,60.69,60.46,60.68,33117.0
2022-08-02 14:50:00,60.69,60.73,60.41,60.48,44059.0,60.69,60.73,60.41,60.48,44059.0
2022-08-02 15:00:00,60.47,60.63,60.43,60.48,36946.0,60.47,60.63,60.43,60.48,36946.0
2022-08-02 15:10:00,60.49,60.71,60.37,60.42,64073.0,60.49,60.71,60.37,60.42,64073.0
2022-08-02 15:20:00,60.43,60.58,60.37,60.55,69418.0,60.43,60.58,60.37,60.55,69418.0
2022-08-02 15:30:00,60.54,60.69,60.49,60.63,90053.0,60.54,60.69,60.49,60.63,90053.0
2022-08-02 15:40:00,60.63,60.67,60.49,60.55,120896.0,60.63,60.67,60.49,60.55,120896.0
2022-08-02 15:50:00,60.54,60.64,60.3,60.32,309108.0,60.54,60.64,60.3,60.32,309108.0
2022-08-03 09:30:00,61.19,61.69,60.83,61.53,158695.0,61.19,61.69,60.83,61.53,158695.0
2022-08-03 09:40:00,61.56,61.8,61.44,61.79,76690.0,61.56,61.8,61.44,61.79,76690.0
2022-08-03 09:50:00,61.8,62.29,61.66,62.27,126044.0,61.8,62.29,61.66,62.27,126044.0
2022-08-03 10:00:00,62.25,62.68,62.16,62.61,156628.0,62.25,62.68,62.16,62.61,156628.0
2022-08-03 10:10:00,62.6,62.6,62.16,62.23,109183.0,62.6,62.6,62.16,62.23,109183.0
2022-08-03 10:20:00,62.26,62.35,61.87,61.89,104795.0,62.26,62.35,61.87,61.89,104795.0
2022-08-03 10:30:00,61.9,61.91,61.51,61.71,96915.0,61.9,61.91,61.51,61.71,96915.0
2022-08-03 10:40:00,61.71,62.05,61.58,62.01,93713.0,61.71,62.05,61.58,62.01,93713.0
2022-08-03 10:50:00,62.0,62.32,61.97,62.31,125261.0,62.0,62.32,61.97,62.31,125261.0
2022-08-03 11:00:00,62.3,62.39,62.09,62.36,79406.0,62.3,62.39,62.09,62.36,79406.0
2022-08-03 11:10:00,62.36,62.57,62.28,62.31,73298.0,62.36,62.57,62.28,62.31,73298.0
2022-08-03 11:20:00,62.31,62.49,62.29,62.47,54911.0,62.31,62.49,62.29,62.47,54911.0
2022-08-03 11:30:00,62.47,62.61,62.31,62.61,58140.0,62.47,62.61,62.31,62.61,58140.0
2022-08-03 11:40:00,62.63,62.68,62.44,62.51,33852.0,62.63,62.68,62.44,62.51,33852.0
2022-08-03 11:50:00,62.53,62.72,62.34,62.7,49456.0,62.53,62.72,62.34,62.7,49456.0
2022-08-03 12:00:00,62.7,62.82,62.6,62.65,81303.0,62.7,62.82,62.6,62.65,81303.0
2022-08-03 12:10:00,62.63,62.82,62.52,62.8,61221.0,62.63,62.82,62.52,62.8,61221.0
2022-08-03 12:20:00,62.8,62.9,62.73,62.76,57889.0,62.8,62.9,62.73,62.76,57889.0
2022-08-03 12:30:00,62.74,62.95,62.7,62.94,88075.0,62.74,62.95,62.7,62.94,88075.0
2022-08-03 12:40:00,62.94,63.08,62.87,63.03,135432.0,62.94,63.08,62.87,63.03,135432.0
2022-08-03 12:50:00,63.03,63.09,62.88,62.89,84064.0,63.03,63.09,62.88,62.89,84064.0
2022-08-03 13:00:00,62.89,62.97,62.84,62.88,44528.0,62.89,62.97,62.84,62.88,44528.0
2022-08-03 13:10:00,62.88,63.03,62.84,62.95,44415.0,62.88,63.03,62.84,62.95,44415.0
2022-08-03 13:20:00,62.97,63.13,62.88,63.13,49414.0,62.97,63.13,62.88,63.13,49414.0
2022-08-03 13:30:00,63.12,63.16,62.86,62.87,38113.0,63.12,63.16,62.86,62.87,38113.0
2022-08-03 13:40:00,62.85,62.95,62.8,62.89,32260.0,62.85,62.95,62.8,62.89,32260.0
2022-08-03 13:50:00,62.89,62.92,62.77,62.91,29301.0,62.89,62.92,62.77,62.91,29301.0
2022-08-03 14:00:00,62.92,62.92,62.7,62.7,36242.0,62.92,62.92,62.7,62.7,36242.0
2022-08-03 14:10:00,62.73,62.99,62.66,62.86,52100.0,62.73,62.99,62.66,62.86,52100.0
2022-08-03 14:20:00,62.87,62.87,62.64,62.68,33395.0,62.87,62.87,62.64,62.68,33395.0
2022-08-03 14:30:00,62.69,62.88,62.66,62.77,43376.0,62.69,62.88,62.66,62.77,43376.0
2022-08-03 14:40:00,62.77,62.8,62.53,62.65,63594.0,62.77,62.8,62.53,62.65,63594.0
2022-08-03 14:50:00,62.64,62.64,62.51,62.54,31339.0,62.64,62.64,62.51,62.54,31339.0
2022-08-03 15:00:00,62.55,62.73,62.51,62.7,53711.0,62.55,62.73,62.51,62.7,53711.0
2022-08-03 15:10:00,62.69,62.88,62.66,62.88,98829.0,62.69,62.88,62.66,62.88,98829.0
2022-08-03 15:20:00,62.87,62.97,62.82,62.96,127569.0,62.87,62.97,62.82,62.96,127569.0
2022-08-03 15:30:00,62.96,63.02,62.75,62.88,97664.0,62.96,63.02,62.75,62.88,97664.0
2022-08-03 15:40:00,62.88,63.03,62.86,62.92,187484.0,62.88,63.03,62.86,62.92,187484.0
2022-08-03 15:50:00,62.92,62.99,62.78,62.88,435102.0,62.92,62.99,62.78,62.88,435102.0
2022-08-04 09:30:00,56.87,56.96,53.86,53.87,1617438.0,56.87,56.96,53.86,53.87,1617438.0
2022-08-04 09:40:00,53.87,55.01,53.81,54.06,911816.0,53.87,55.01,53.81,54.06,911816.0
2022-08-04 09:50:00,54.05,54.06,53.61,53.71,1010094.0,54.05,54.06,53.61,53.71,1010094.0
2022-08-04 10:00:00,53.71,54.0,53.23,53.52,792414.0,53.71,54.0,53.23,53.52,792414.0
2022-08-04 10:10:00,53.52,53.56,52.63,52.75,499048.0,53.52,53.56,52.63,52.75,499048.0
2022-08-04 10:20:00,52.71,52.94,52.3,52.48,531667.0,52.71,52.94,52.3,52.48,531667.0
2022-08-04 10:30:00,52.45,52.52,52.03,52.22,524185.0,52.45,52.52,52.03,52.22,524185.0
2022-08-04 10:40:00,52.23,52.94,52.18,52.78,559296.0,52.23,52.94,52.18,52.78,559296.0
2022-08-04 10:50:00,52.79,52.81,52.5,52.59,311531.0,52.79,52.81,52.5,52.59,311531.0
2022-08-04 11:00:00,52.59,52.75,52.5,52.65,355058.0,52.59,52.75,52.5,52.65,355058.0
2022-08-04 11:10:00,52.63,52.67,52.15,52.27,362452.0,52.63,52.67,52.15,52.27,362452.0
2022-08-04 11:20:00,52.28,52.54,52.09,52.13,271956.0,52.28,52.54,52.09,52.13,271956.0
2022-08-04 11:30:00,52.14,52.23,52.0,52.01,333472.0,52.14,52.23,52.0,52.01,333472.0
2022-08-04 11:40:00,52.01,52.54,52.0,52.52,334806.0,52.01,52.54,52.0,52.52,334806.0
2022-08-04 11:50:00,52.55,53.02,52.55,52.83,410018.0,52.55,53.02,52.55,52.83,410018.0
2022-08-04 12:00:00,52.83,52.96,52.75,52.94,216665.0,52.83,52.96,52.75,52.94,216665.0
2022-08-04 12:10:00,52.94,53.41,52.92,53.23,401284.0,52.94,53.41,52.92,53.23,401284.0
2022-08-04 12:20:00,53.26,53.68,53.23,53.41,716751.0,53.26,53.68,53.23,53.41,716751.0
2022-08-04 12:30:00,53.41,53.42,52.81,53.14,287002.0,53.41,53.42,52.81,53.14,287002.0
2022-08-04 12:40:00,53.14,53.14,52.68,52.68,200164.0,53.14,53.14,52.68,52.68,200164.0
2022-08-04 12:50:00,52.68,52.86,52.4,52.46,176077.0,52.68,52.86,52.4,52.46,176077.0
2022-08-04 13:00:00,52.46,52.51,52.4,52.48,181115.0,52.46,52.51,52.4,52.48,181115.0
2022-08-04 13:10:00,52.49,52.52,52.4,52.47,150575.0,52.49,52.52,52.4,52.47,150575.0
2022-08-04 13:20:00,52.47,52.65,52.4,52.51,165097.0,52.47,52.65,52.4,52.51,165097.0
2022-08-04 13:30:00,52.5,52.75,52.49,52.66,302533.0,52.5,52.75,52.49,52.66,302533.0
2022-08-04 13:40:00,52.67,52.96,52.59,52.93,153746.0,52.67,52.96,52.59,52.93,153746.0
2022-08-04 13:50:00,52.93,53.0,52.82,52.85,180457.0,52.93,53.0,52.82,52.85,180457.0
2022-08-04 14:00:00,52.85,52.97,52.82,52.88,104007.0,52.85,52.97,52.82,52.88,104007.0
2022-08-04 14:10:00,52.89,52.9,52.68,52.9,107474.0,52.89,52.9,52.68,52.9,107474.0
2022-08-04 14:20:00,52.9,52.95,52.83,52.89,106346.0,52.9,52.95,52.83,52.89,106346.0
2022-08-04 14:30:00,52.89,53.12,52.88,53.09,217194.0,52.89,53.12,52.88,53.09,217194.0
2022-08-04 14:40:00,53.08,53.21,53.04,53.16,276530.0,53.08,53.21,53.04,53.16,276530.0
2022-08-04 14:50:00,53.16,53.21,52.99,53.0,186600.0,53.16,53.21,52.99,53.0,186600.0
2022-08-04 15:00:00,53.0,53.07,52.91,52.96,201257.0,53.0,53.07,52.91,52.96,201257.0
2022-08-04 15:10:00,52.97,53.13,52.96,53.05,198634.0,52.97,53.13,52.96,53.05,198634.0
2022-08-04 15:20:00,53.05,53.13,52.8,52.81,189961.0,53.05,53.13,52.8,52.81,189961.0
2022-08-04 15:30:00,52.8,52.82,52.61,52.62,293591.0,52.8,52.82,52.61,52.62,293591.0
2022-08-04 15:40:00,52.63,52.69,52.47,52.64,473299.0,52.63,52.69,52.47,52.64,473299.0
2022-08-04 15:50:00,52.65,52.94,52.6,52.61,914875.0,52.65,52.94,52.6,52.61,914875.0
2022-08-05 09:30:00,52.01,52.34,51.56,52.2,700879.0,52.01,52.34,51.56,52.2,700879.0
2022-08-05 09:40:00,52.22,52.36,51.59,52.2,232386.0,52.22,52.36,51.59,52.2,232386.0
2022-08-05 09:50:00,52.21,52.35,51.8,51.91,273155.0,52.21,52.35,51.8,51.91,273155.0
2022-08-05 10:00:00,51.92,52.02,51.75,51.75,284497.0,51.92,52.02,51.75,51.75,284497.0
2022-08-05 10:10:00,51.75,52.35,51.73,52.28,387211.0,51.75,52.35,51.73,52.28,387211.0
2022-08-05 10:20:00,52.28,52.39,51.82,51.98,234927.0,52.28,52.39,51.82,51.98,234927.0
2022-08-05 10:30:00,51.97,52.31,51.88,52.28,165075.0,51.97,52.31,51.88,52.28,165075.0
2022-08-05 10:40:00,52.28,52.35,52.19,52.28,119932.0,52.28,52.35,52.19,52.28,119932.0
2022-08-05 10:50:00,52.28,52.28,51.77,52.19,238877.0,52.28,52.28,51.77,52.19,238877.0
2022-08-05 11:00:00,52.2,52.3,51.98,52.18,147900.0,52.2,52.3,51.98,52.18,147900.0
2022-08-05 11:10:00,52.18,52.31,52.02,52.19,138001.0,52.18,52.31,52.02,52.19,138001.0
2022-08-05 11:20:00,52.19,52.22,51.8,51.81,94634.0,52.19,52.22,51.8,51.81,94634.0
2022-08-05 11:30:00,51.81,51.92,51.53,51.53,138867.0,51.81,51.92,51.53,51.53,138867.0
2022-08-05 11:40:00,51.53,51.54,51.24,51.41,195309.0,51.53,51.54,51.24,51.41,195309.0
2022-08-05 11:50:00,51.41,51.58,51.4,51.44,82085.0,51.41,51.58,51.4,51.44,82085.0
2022-08-05 12:00:00,51.44,51.9,51.43,51.9,100435.0,51.44,51.9,51.43,51.9,100435.0
2022-08-05 12:10:00,51.89,52.16,51.85,52.1,172992.0,51.89,52.16,51.85,52.1,172992.0
2022-08-05 12:20:00,52.11,52.26,51.99,52.26,281690.0,52.11,52.26,51.99,52.26,281690.0
2022-08-05 12:30:00,52.27,52.89,52.25,52.57,460649.0,52.27,52.89,52.25,52.57,460649.0
2022-08-05 12:40:00,52.57,52.9,52.56,52.83,140355.0,52.57,52.9,52.56,52.83,140355.0
2022-08-05 12:50:00,52.85,52.86,52.59,52.82,417945.0,52.85,52.86,52.59,52.82,417945.0
2022-08-05 13:00:00,52.82,53.08,52.8,53.05,425720.0,52.82,53.08,52.8,53.05,425720.0
2022-08-05 13:10:00,53.04,53.38,53.04,53.12,301182.0,53.04,53.38,53.04,53.12,301182.0
2022-08-05 13:20:00,53.11,53.11,52.9,52.99,98267.0,53.11,53.11,52.9,52.99,98267.0
2022-08-05 13:30:00,53.0,53.27,52.99,53.22,335491.0,53.0,53.27,52.99,53.22,335491.0
2022-08-05 13:40:00,53.21,53.24,52.92,52.93,328274.0,53.21,53.24,52.92,52.93,328274.0
2022-08-05 13:50:00,52.93,53.04,52.84,53.02,67925.0,52.93,53.04,52.84,53.02,67925.0
2022-08-05 14:00:00,53.01,53.03,52.65,52.66,70579.0,53.01,53.03,52.65,52.66,70579.0
2022-08-05 14:10:00,52.65,52.8,52.61,52.8,42339.0,52.65,52.8,52.61,52.8,42339.0
2022-08-05 14:20:00,52.79,53.03,52.78,52.85,321920.0,52.79,53.03,52.78,52.85,321920.0
2022-08-05 14:30:00,52.86,53.0,52.73,52.96,57698.0,52.86,53.0,52.73,52.96,57698.0
2022-08-05 14:40:00,52.96,52.98,52.83,52.83,74227.0,52.96,52.98,52.83,52.83,74227.0
2022-08-05 14:50:00,52.83,52.84,52.7,52.84,78412.0,52.83,52.84,52.7,52.84,78412.0
2022-08-05 15:00:00,52.83,52.96,52.83,52.89,95517.0,52.83,52.96,52.83,52.89,95517.0
2022-08-05 15:10:00,52.89,52.93,52.87,52.89,62392.0,52.89,52.93,52.87,52.89,62392.0
2022-08-05 15:20:00,52.89,53.17,52.85,53.04,275421.0,52.89,53.17,52.85,53.04,275421.0
2022-08-05 15:30:00,53.05,53.14,53.0,53.05,176962.0,53.05,53.14,53.0,53.05,176962.0
2022-08-05 15:40:00,53.05,53.21,53.0,53.0,340768.0,53.05,53.21,53.0,53.0,340768.0
2022-08-05 15:50:00,53.01,53.45,53.01,53.35,1102887.0,53.01,53.45,53.01,53.35,1102887.0
2022-08-08 09:30:00,53.64,53.72,53.17,53.65,218581.0,53.64,53.72,53.17,53.65,218581.0
2022-08-08 09:40:00,53.64,54.05,53.49,53.78,187377.0,53.64,54.05,53.49,53.78,187377.0
2022-08-08 09:50:00,53.77,54.19,53.64,53.75,356884.0,53.77,54.19,53.64,53.75,356884.0
2022-08-08 10:00:00,53.8,54.27,53.77,54.13,163223.0,53.8,54.27,53.77,54.13,163223.0
2022-08-08 10:10:00,54.13,54.31,53.99,54.12,134520.0,54.13,54.31,53.99,54.12,134520.0
2022-08-08 10:20:00,54.13,54.28,53.85,53.94,167144.0,54.13,54.28,53.85,53.94,167144.0
2022-08-08 10:30:00,53.96,54.11,53.79,53.89,72315.0,53.96,54.11,53.79,53.89,72315.0
2022-08-08 10:40:00,53.89,54.0,53.65,53.75,125041.0,53.89,54.0,53.65,53.75,125041.0
2022-08-08 10:50:00,53.76,54.08,53.75,54.05,126291.0,53.76,54.08,53.75,54.05,126291.0
2022-08-08 11:00:00,54.07,54.2,53.99,54.15,143469.0,54.07,54.2,53.99,54.15,143469.0
2022-08-08 11:10:00,54.14,54.16,53.91,53.98,152287.0,54.14,54.16,53.91,53.98,152287.0
2022-08-08 11:20:00,53.98,54.37,53.96,54.08,254190.0,53.98,54.37,53.96,54.08,254190.0
2022-08-08 11:30:00,54.09,54.27,53.74,53.76,115616.0,54.09,54.27,53.74,53.76,115616.0
2022-08-08 11:40:00,53.77,53.89,53.53,53.65,63177.0,53.77,53.89,53.53,53.65,63177.0
2022-08-08 11:50:00,53.65,53.93,53.65,53.84,86028.0,53.65,53.93,53.65,53.84,86028.0
2022-08-08 12:00:00,53.83,53.9,53.69,53.75,72141.0,53.83,53.9,53.69,53.75,72141.0
2022-08-08 12:10:00,53.75,53.88,53.66,53.75,69328.0,53.75,53.88,53.66,53.75,69328.0
2022-08-08 12:20:00,53.77,54.03,53.75,53.84,61550.0,53.77,54.03,53.75,53.84,61550.0
2022-08-08 12:30:00,53.84,53.95,53.72,53.84,60341.0,53.84,53.95,53.72,53.84,60341.0
2022-08-08 12:40:00,53.85,53.85,53.66,53.69,74619.0,53.85,53.85,53.66,53.69,74619.0
2022-08-08 12:50:00,53.69,53.74,53.57,53.59,178306.0,53.69,53.74,53.57,53.59,178306.0
2022-08-08 13:00:00,53.58,53.58,53.44,53.46,82955.0,53.58,53.58,53.44,53.46,82955.0
2022-08-08 13:10:00,53.46,53.86,53.42,53.84,68830.0,53.46,53.86,53.42,53.84,68830.0
2022-08-08 13:20:00,53.83,53.83,53.66,53.69,40787.0,53.83,53.83,53.66,53.69,40787.0
2022-08-08 13:30:00,53.68,53.8,53.66,53.76,48027.0,53.68,53.8,53.66,53.76,48027.0
2022-08-08 13:40:00,53.78,53.86,53.72,53.79,48449.0,53.78,53.86,53.72,53.79,48449.0
2022-08-08 13:50:00,53.78,53.89,53.73,53.84,51334.0,53.78,53.89,53.73,53.84,51334.0
2022-08-08 14:00:00,53.85,53.85,53.57,53.77,53634.0,53.85,53.85,53.57,53.77,53634.0
2022-08-08 14:10:00,53.78,53.79,53.6,53.68,42451.0,53.78,53.79,53.6,53.68,42451.0
2022-08-08 14:20:00,53.68,53.72,53.52,53.57,47811.0,53.68,53.72,53.52,53.57,47811.0
2022-08-08 14:30:00,53.6,53.65,53.42,53.45,61635.0,53.6,53.65,53.42,53.45,61635.0
2022-08-08 14:40:00,53.45,53.59,53.38,53.52,69721.0,53.45,53.59,53.38,53.52,69721.0
2022-08-08 14:50:00,53.51,53.59,53.44,53.53,55870.0,53.51,53.59,53.44,53.53,55870.0
2022-08-08 15:00:00,53.52,53.61,53.5,53.54,67654.0,53.52,53.61,53.5,53.54,67654.0
2022-08-08 15:10:00,53.54,53.56,53.34,53.4,70865.0,53.54,53.56,53.34,53.4,70865.0
2022-08-08 15:20:00,53.4,53.55,53.35,53.42,62667.0,53.4,53.55,53.35,53.42,62667.0
2022-08-08 15:30:00,53.41,53.49,53.3,53.37,73185.0,53.41,53.49,53.3,53.37,73185.0
2022-08-08 15:40:00,53.37,53.55,53.37,53.52,97533.0,53.37,53.55,53.37,53.52,97533.0
2022-08-08 15:50:00,53.51,53.52,53.27,53.34,388176.0,53.51,53.52,53.27,53.34,388176.0
2022-08-09 09:30:00,52.91,53.36,52.4,52.58,151221.0,52.91,53.36,52.4,52.58,151221.0
2022-08-09 09:40:00,52.61,53.17,52.53,52.72,45857.0,52.61,53.17,52.53,52.72,45857.0
2022-08-09 09:50:00,52.72,52.76,52.11,52.21,76772.0,52.72,52.76,52.11,52.21,76772.0
2022-08-09 10:00:00,52.21,52.43,52.09,52.35,62422.0,52.21,52.43,52.09,52.35,62422.0
2022-08-09 10:10:00,52.34,52.53,52.27,52.31,62500.0,52.34,52.53,52.27,52.31,62500.0
2022-08-09 10:20:00,52.33,52.46,52.12,52.46,32453.0,52.33,52.46,52.12,52.46,32453.0
2022-08-09 10:30:00,52.45,52.57,52.32,52.54,92244.0,52.45,52.57,52.32,52.54,92244.0
2022-08-09 10:40:00,52.54,52.55,52.3,52.44,48920.0,52.54,52.55,52.3,52.44,48920.0
2022-08-09 10:50:00,52.46,52.56,52.28,52.51,78735.0,52.46,52.56,52.28,52.51,78735.0
2022-08-09 11:00:00,52.5,52.5,52.13,52.26,56918.0,52.5,52.5,52.13,52.26,56918.0
2022-08-09 11:10:00,52.3,52.64,52.2,52.54,71545.0,52.3,52.64,52.2,52.54,71545.0
2022-08-09 11:20:00,52.52,52.57,52.35,52.44,68769.0,52.52,52.57,52.35,52.44,68769.0
2022-08-09 11:30:00,52.45,52.59,52.41,52.51,55781.0,52.45,52.59,52.41,52.51,55781.0
2022-08-09 11:40:00,52.5,52.56,52.42,52.48,39927.0,52.5,52.56,52.42,52.48,39927.0
2022-08-09 11:50:00,52.47,52.47,52.28,52.29,46581.0,52.47,52.47,52.28,52.29,46581.0
2022-08-09 12:00:00,52.28,52.4,52.24,52.34,39679.0,52.28,52.4,52.24,52.34,39679.0
2022-08-09 12:10:00,52.32,52.43,52.22,52.28,57883.0,52.32,52.43,52.22,52.28,57883.0
2022-08-09 12:20:00,52.23,52.31,52.11,52.14,30021.0,52.23,52.31,52.11,52.14,30021.0
2022-08-09 12:30:00,52.16,52.21,52.08,52.16,32124.0,52.16,52.21,52.08,52.16,32124.0
2022-08-09 12:40:00,52.15,52.17,52.02,52.03,29160.0,52.15,52.17,52.02,52.03,29160.0
2022-08-09 12:50:00,52.05,52.07,51.94,51.99,68673.0,52.05,52.07,51.94,51.99,68673.0
2022-08-09 13:00:00,51.98,52.1,51.9,51.91,62089.0,51.98,52.1,51.9,51.91,62089.0
2022-08-09 13:10:00,51.93,52.07,51.92,52.01,30487.0,51.93,52.07,51.92,52.01,30487.0
2022-08-09 13:20:00,52.02,52.27,51.99,52.2,97530.0,52.02,52.27,51.99,52.2,97530.0
2022-08-09 13:30:00,52.21,52.21,52.1,52.13,31549.0,52.21,52.21,52.1,52.13,31549.0
2022-08-09 13:40:00,52.12,52.16,52.0,52.15,38555.0,52.12,52.16,52.0,52.15,38555.0
2022-08-09 13:50:00,52.15,52.26,52.09,52.21,36909.0,52.15,52.26,52.09,52.21,36909.0
2022-08-09 14:00:00,52.22,52.37,52.2,52.33,49530.0,52.22,52.37,52.2,52.33,49530.0
2022-08-09 14:10:00,52.34,52.45,52.31,52.33,53231.0,52.34,52.45,52.31,52.33,53231.0
2022-08-09 14:20:00,52.33,52.42,52.3,52.39,46262.0,52.33,52.42,52.3,52.39,46262.0
2022-08-09 14:30:00,52.38,52.39,52.2,52.27,63094.0,52.38,52.39,52.2,52.27,63094.0
2022-08-09 14:40:00,52.3,52.45,52.3,52.41,37595.0,52.3,52.45,52.3,52.41,37595.0
2022-08-09 14:50:00,52.43,52.5,52.34,52.41,151877.0,52.43,52.5,52.34,52.41,151877.0
2022-08-09 15:00:00,52.41,52.44,52.24,52.3,231509.0,52.41,52.44,52.24,52.3,231509.0
2022-08-09 15:10:00,52.3,52.48,52.25,52.46,50230.0,52.3,52.48,52.25,52.46,50230.0
2022-08-09 15:20:00,52.46,52.56,52.42,52.48,135920.0,52.46,52.56,52.42,52.48,135920.0
2022-08-09 15:30:00,52.47,52.56,52.38,52.4,83052.0,52.47,52.56,52.38,52.4,83052.0
2022-08-09 15:40:00,52.4,52.42,52.15,52.23,171796.0,52.4,52.42,52.15,52.23,171796.0
2022-08-09 15:50:00,52.23,52.42,52.12,52.19,469127.0,52.23,52.42,52.12,52.19,469127.0
2022-08-10 09:30:00,54.04,54.22,53.61,53.65,227082.0,54.04,54.22,53.61,53.65,227082.0
2022-08-10 09:40:00,53.7,54.1,53.56,54.02,141860.0,53.7,54.1,53.56,54.02,141860.0
2022-08-10 09:50:00,54.03,54.22,53.83,54.08,104648.0,54.03,54.22,53.83,54.08,104648.0
2022-08-10 10:00:00,54.08,54.15,53.86,53.92,182858.0,54.08,54.15,53.86,53.92,182858.0
2022-08-10 10:10:00,53.93,53.95,53.48,53.49,97339.0,53.93,53.95,53.48,53.49,97339.0
2022-08-10 10:20:00,53.48,53.7,53.34,53.62,84032.0,53.48,53.7,53.34,53.62,84032.0
2022-08-10 10:30:00,53.63,53.64,53.47,53.49,84093.0,53.63,53.64,53.47,53.49,84093.0
2022-08-10 10:40:00,53.47,53.67,53.47,53.63,74097.0,53.47,53.67,53.47,53.63,74097.0
2022-08-10 10:50:00,53.64,53.7,53.53,53.63,92100.0,53.64,53.7,53.53,53.63,92100.0
2022-08-10 11:00:00,53.63,53.97,53.61,53.97,92782.0,53.63,53.97,53.61,53.97,92782.0
2022-08-10 11:10:00,53.96,54.05,53.86,53.94,73552.0,53.96,54.05,53.86,53.94,73552.0
2022-08-10 11:20:00,53.95,54.09,53.87,54.03,188474.0,53.95,54.09,53.87,54.03,188474.0
2022-08-10 11:30:00,54.02,54.17,53.98,54.09,70045.0,54.02,54.17,53.98,54.09,70045.0
2022-08-10 11:40:00,54.07,54.32,54.05,54.28,141259.0,54.07,54.32,54.05,54.28,141259.0
2022-08-10 11:50:00,54.29,54.32,54.18,54.21,72724.0,54.29,54.32,54.18,54.21,72724.0
2022-08-10 12:00:00,54.21,54.22,53.9,53.94,114628.0,54.21,54.22,53.9,53.94,114628.0
2022-08-10 12:10:00,53.94,54.1,53.87,53.96,59430.0,53.94,54.1,53.87,53.96,59430.0
2022-08-10 12:20:00,53.97,54.06,53.94,54.04,58684.0,53.97,54.06,53.94,54.04,58684.0
2022-08-10 12:30:00,54.04,54.14,54.01,54.05,92295.0,54.04,54.14,54.01,54.05,92295.0
2022-08-10 12:40:00,54.03,54.1,53.93,54.01,65650.0,54.03,54.1,53.93,54.01,65650.0
2022-08-10 12:50:00,54.02,54.05,53.9,53.99,49405.0,54.02,54.05,53.9,53.99,49405.0
2022-08-10 13:00:00,53.98,54.0,53.87,53.95,118839.0,53.98,54.0,53.87,53.95,118839.0
2022-08-10 13:10:00,53.95,54.05,53.94,54.02,79098.0,53.95,54.05,53.94,54.02,79098.0
2022-08-10 13:20:00,54.01,54.05,53.92,53.94,77232.0,54.01,54.05,53.92,53.94,77232.0
2022-08-10 13:30:00,53.94,54.01,53.82,53.94,112519.0,53.94,54.01,53.82,53.94,112519.0
2022-08-10 13:40:00,53.95,54.04,53.9,54.02,66960.0,53.95,54.04,53.9,54.02,66960.0
2022-08-10 13:50:00,54.04,54.2,53.98,54.13,100323.0,54.04,54.2,53.98,54.13,100323.0
2022-08-10 14:00:00,54.14,54.15,54.05,54.08,83527.0,54.14,54.15,54.05,54.08,83527.0
2022-08-10 14:10:00,54.07,54.09,53.87,53.88,64912.0,54.07,54.09,53.87,53.88,64912.0
2022-08-10 14:20:00,53.89,53.93,53.86,53.91,79785.0,53.89,53.93,53.86,53.91,79785.0
2022-08-10 14:30:00,53.92,54.02,53.85,53.91,93409.0,53.92,54.02,53.85,53.91,93409.0
2022-08-10 14:40:00,53.91,53.94,53.75,53.82,60768.0,53.91,53.94,53.75,53.82,60768.0
2022-08-10 14:50:00,53.81,53.84,53.76,53.81,40480.0,53.81,53.84,53.76,53.81,40480.0
2022-08-10 15:00:00,53.81,53.84,53.73,53.81,56807.0,53.81,53.84,53.73,53.81,56807.0
2022-08-10 15:10:00,53.8,53.9,53.78,53.84,57271.0,53.8,53.9,53.78,53.84,57271.0
2022-08-10 15:20:00,53.85,54.02,53.84,53.98,136073.0,53.85,54.02,53.84,53.98,136073.0
2022-08-10 15:30:00,53.98,54.04,53.93,54.01,110755.0,53.98,54.04,53.93,54.01,110755.0
2022-08-10 15:40:00,54.01,54.11,53.94,54.06,171717.0,54.01,54.11,53.94,54.06,171717.0
2022-08-10 15:50:00,54.06,54.1,53.82,53.89,552056.0,54.06,54.1,53.82,53.89,552056.0
2022-08-11 09:30:00,54.42,54.47,53.83,53.88,227806.0,54.42,54.47,53.83,53.88,227806.0
2022-08-11 09:40:00,53.9,54.23,53.82,54.12,147470.0,53.9,54.23,53.82,54.12,147470.0
2022-08-11 09:50:00,54.12,54.19,53.99,54.11,135357.0,54.12,54.19,53.99,54.11,135357.0
2022-08-11 10:00:00,54.1,54.56,54.1,54.52,97478.0,54.1,54.56,54.1,54.52,97478.0
2022-08-11 10:10:00,54.5,54.76,54.49,54.66,66422.0,54.5,54.76,54.49,54.66,66422.0
2022-08-11 10:20:00,54.65,54.85,54.55,54.68,178882.0,54.65,54.85,54.55,54.68,178882.0
2022-08-11 10:30:00,54.67,54.87,54.62,54.72,55820.0,54.67,54.87,54.62,54.72,55820.0
2022-08-11 10:40:00,54.69,54.69,54.37,54.39,82306.0,54.69,54.69,54.37,54.39,82306.0
2022-08-11 10:50:00,54.41,54.61,54.4,54.5,63843.0,54.41,54.61,54.4,54.5,63843.0
2022-08-11 11:00:00,54.5,54.53,54.24,54.28,88229.0,54.5,54.53,54.24,54.28,88229.0
2022-08-11 11:10:00,54.28,54.35,54.06,54.07,52146.0,54.28,54.35,54.06,54.07,52146.0
2022-08-11 11:20:00,54.06,54.16,53.99,54.1,78647.0,54.06,54.16,53.99,54.1,78647.0
2022-08-11 11:30:00,54.1,54.2,54.02,54.07,56036.0,54.1,54.2,54.02,54.07,56036.0
2022-08-11 11:40:00,54.08,54.09,53.82,53.83,54740.0,54.08,54.09,53.82,53.83,54740.0
2022-08-11 11:50:00,53.82,53.95,53.71,53.88,77802.0,53.82,53.95,53.71,53.88,77802.0
2022-08-11 12:00:00,53.87,53.94,53.8,53.82,39381.0,53.87,53.94,53.8,53.82,39381.0
2022-08-11 12:10:00,53.81,53.84,53.6,53.72,87260.0,53.81,53.84,53.6,53.72,87260.0
2022-08-11 12:20:00,53.73,53.8,53.66,53.78,72102.0,53.73,53.8,53.66,53.78,72102.0
2022-08-11 12:30:00,53.78,53.82,53.61,53.71,74402.0,53.78,53.82,53.61,53.71,74402.0
2022-08-11 12:40:00,53.72,53.74,53.59,53.71,59233.0,53.72,53.74,53.59,53.71,59233.0
2022-08-11 12:50:00,53.69,53.71,53.59,53.62,109430.0,53.69,53.71,53.59,53.62,109430.0
2022-08-11 13:00:00,53.63,53.64,53.46,53.55,82304.0,53.63,53.64,53.46,53.55,82304.0
2022-08-11 13:10:00,53.56,53.69,53.52,53.64,65503.0,53.56,53.69,53.52,53.64,65503.0
2022-08-11 13:20:00,53.63,53.67,53.44,53.48,97987.0,53.63,53.67,53.44,53.48,97987.0
2022-08-11 13:30:00,53.48,53.5,53.31,53.48,47539.0,53.48,53.5,53.31,53.48,47539.0
2022-08-11 13:40:00,53.48,53.58,53.37,53.38,36333.0,53.48,53.58,53.37,53.38,36333.0
2022-08-11 13:50:00,53.38,53.42,53.32,53.36,33400.0,53.38,53.42,53.32,53.36,33400.0
2022-08-11 14:00:00,53.36,53.36,53.18,53.3,44945.0,53.36,53.36,53.18,53.3,44945.0
2022-08-11 14:10:00,53.29,53.3,53.05,53.14,58506.0,53.29,53.3,53.05,53.14,58506.0
2022-08-11 14:20:00,53.15,53.19,53.04,53.12,56209.0,53.15,53.19,53.04,53.12,56209.0
2022-08-11 14:30:00,53.13,53.19,53.02,53.12,76184.0,53.13,53.19,53.02,53.12,76184.0
2022-08-11 14:40:00,53.12,53.14,52.94,52.98,82389.0,53.12,53.14,52.94,52.98,82389.0
2022-08-11 14:50:00,52.97,52.97,52.68,52.76,105136.0,52.97,52.97,52.68,52.76,105136.0
2022-08-11 15:00:00,52.76,52.78,52.58,52.67,107190.0,52.76,52.78,52.58,52.67,107190.0
2022-08-11 15:10:00,52.68,52.81,52.59,52.75,77394.0,52.68,52.81,52.59,52.75,77394.0
2022-08-11 15:20:00,52.75,52.84,52.71,52.76,73823.0,52.75,52.84,52.71,52.76,73823.0
2022-08-11 15:30:00,52.76,52.92,52.7,52.73,104118.0,52.76,52.92,52.7,52.73,104118.0
2022-08-11 15:40:00,52.74,52.75,52.53,52.56,180145.0,52.74,52.75,52.53,52.56,180145.0
2022-08-11 15:50:00,52.54,52.72,52.41,52.51,534850.0,52.54,52.72,52.41,52.51,534850.0
2022-08-12 09:30:00,53.07,53.25,52.79,52.84,119185.0,53.07,53.25,52.79,52.84,119185.0
2022-08-12 09:40:00,52.86,53.48,52.86,53.18,79657.0,52.86,53.48,52.86,53.18,79657.0
2022-08-12 09:50:00,53.18,53.6,53.11,53.58,124792.0,53.18,53.6,53.11,53.58,124792.0
2022-08-12 10:00:00,53.56,53.56,53.16,53.32,65731.0,53.56,53.56,53.16,53.32,65731.0
2022-08-12 10:10:00,53.35,53.48,53.23,53.41,30523.0,53.35,53.48,53.23,53.41,30523.0
2022-08-12 10:20:00,53.4,53.44,53.21,53.32,46240.0,53.4,53.44,53.21,53.32,46240.0
2022-08-12 10:30:00,53.29,53.41,53.13,53.17,45207.0,53.29,53.41,53.13,53.17,45207.0
2022-08-12 10:40:00,53.18,53.21,52.94,52.95,39142.0,53.18,53.21,52.94,52.95,39142.0
2022-08-12 10:50:00,52.98,53.37,52.95,53.36,57229.0,52.98,53.37,52.95,53.36,57229.0
2022-08-12 11:00:00,53.35,53.53,53.23,53.27,77100.0,53.35,53.53,53.23,53.27,77100.0
2022-08-12 11:10:00,53.27,53.42,53.19,53.36,68264.0,53.27,53.42,53.19,53.36,68264.0
2022-08-12 11:20:00,53.34,53.37,53.2,53.29,52258.0,53.34,53.37,53.2,53.29,52258.0
2022-08-12 11:30:00,53.3,53.42,53.28,53.33,56627.0,53.3,53.42,53.28,53.33,56627.0
2022-08-12 11:40:00,53.33,53.36,53.18,53.3,38415.0,53.33,53.36,53.18,53.3,38415.0
2022-08-12 11:50:00,53.3,53.31,53.15,53.19,27860.0,53.3,53.31,53.15,53.19,27860.0
2022-08-12 12:00:00,53.18,53.34,53.13,53.3,43985.0,53.18,53.34,53.13,53.3,43985.0
2022-08-12 12:10:00,53.3,53.36,53.21,53.34,47967.0,53.3,53.36,53.21,53.34,47967.0
2022-08-12 12:20:00,53.35,53.37,53.27,53.27,50839.0,53.35,53.37,53.27,53.27,50839.0
2022-08-12 12:30:00,53.26,53.33,53.19,53.24,72659.0,53.26,53.33,53.19,53.24,72659.0
2022-08-12 12:40:00,53.24,53.33,53.16,53.3,52130.0,53.24,53.33,53.16,53.3,52130.0
2022-08-12 12:50:00,53.31,53.56,53.27,53.49,68769.0,53.31,53.56,53.27,53.49,68769.0
2022-08-12 13:00:00,53.5,53.63,53.5,53.62,37020.0,53.5,53.63,53.5,53.62,37020.0
2022-08-12 13:10:00,53.6,53.67,53.48,53.54,84411.0,53.6,53.67,53.48,53.54,84411.0
2022-08-12 13:20:00,53.52,53.61,53.45,53.5,34392.0,53.52,53.61,53.45,53.5,34392.0
2022-08-12 13:30:00,53.5,53.56,53.45,53.53,79999.0,53.5,53.56,53.45,53.53,79999.0
2022-08-12 13:40:00,53.54,53.56,53.47,53.54,44772.0,53.54,53.56,53.47,53.54,44772.0
2022-08-12 13:50:00,53.53,53.73,53.53,53.71,86337.0,53.53,53.73,53.53,53.71,86337.0
2022-08-12 14:00:00,53.72,53.82,53.67,53.69,58234.0,53.72,53.82,53.67,53.69,58234.0
2022-08-12 14:10:00,53.7,53.75,53.6,53.63,33868.0,53.7,53.75,53.6,53.63,33868.0
2022-08-12 14:20:00,53.64,53.68,53.55,53.64,41094.0,53.64,53.68,53.55,53.64,41094.0
2022-08-12 14:30:00,53.63,53.65,53.46,53.5,48242.0,53.63,53.65,53.46,53.5,48242.0
2022-08-12 14:40:00,53.52,53.65,53.51,53.61,45925.0,53.52,53.65,53.51,53.61,45925.0
2022-08-12 14:50:00,53.61,53.74,53.51,53.7,87134.0,53.61,53.74,53.51,53.7,87134.0
2022-08-12 15:00:00,53.7,53.74,53.64,53.68,76220.0,53.7,53.74,53.64,53.68,76220.0
2022-08-12 15:10:00,53.7,53.91,53.68,53.83,90590.0,53.7,53.91,53.68,53.83,90590.0
2022-08-12 15:20:00,53.83,53.99,53.79,53.99,63515.0,53.83,53.99,53.79,53.99,63515.0
2022-08-12 15:30:00,53.98,54.06,53.97,54.04,116595.0,53.98,54.06,53.97,54.04,116595.0
2022-08-12 15:40:00,54.03,54.06,53.95,54.05,134612.0,54.03,54.06,53.95,54.05,134612.0
2022-08-12 15:50:00,54.06,54.41,54.04,54.3,770172.0,54.06,54.41,54.04,54.3,770172.0
2022-08-15 09:30:00,53.9,54.4,53.9,54.06,152928.0,53.9,54.4,53.9,54.06,152928.0
2022-08-15 09:40:00,54.03,54.1,53.76,53.9,75842.0,54.03,54.1,53.76,53.9,75842.0
2022-08-15 09:50:00,53.91,54.4,53.89,54.31,61687.0,53.91,54.4,53.89,54.31,61687.0
2022-08-15 10:00:00,54.3,54.3,53.93,54.1,99598.0,54.3,54.3,53.93,54.1,99598.0
2022-08-15 10:10:00,54.11,54.2,53.86,53.98,76289.0,54.11,54.2,53.86,53.98,76289.0
2022-08-15 10:20:00,53.98,54.02,53.8,53.94,53006.0,53.98,54.02,53.8,53.94,53006.0
2022-08-15 10:30:00,53.93,54.22,53.86,54.19,75597.0,53.93,54.22,53.86,54.19,75597.0
2022-08-15 10:40:00,54.19,54.53,53.99,54.02,100891.0,54.19,54.53,53.99,54.02,100891.0
2022-08-15 10:50:00,54.02,54.21,53.97,54.07,38455.0,54.02,54.21,53.97,54.07,38455.0
2022-08-15 11:00:00,54.08,54.28,54.03,54.1,31768.0,54.08,54.28,54.03,54.1,31768.0
2022-08-15 11:10:00,54.11,54.24,53.97,54.17,30336.0,54.11,54.24,53.97,54.17,30336.0
2022-08-15 11:20:00,54.18,54.31,54.09,54.11,42460.0,54.18,54.31,54.09,54.11,42460.0
2022-08-15 11:30:00,54.13,54.26,54.13,54.2,30612.0,54.13,54.26,54.13,54.2,30612.0
2022-08-15 11:40:00,54.18,54.28,54.09,54.22,17437.0,54.18,54.28,54.09,54.22,17437.0
2022-08-15 11:50:00,54.25,54.25,54.11,54.14,33571.0,54.25,54.25,54.11,54.14,33571.0
2022-08-15 12:00:00,54.15,54.19,54.07,54.13,22959.0,54.15,54.19,54.07,54.13,22959.0
2022-08-15 12:10:00,54.13,54.16,54.08,54.09,17655.0,54.13,54.16,54.08,54.09,17655.0
2022-08-15 12:20:00,54.1,54.24,54.05,54.22,27423.0,54.1,54.24,54.05,54.22,27423.0
2022-08-15 12:30:00,54.2,54.24,54.15,54.17,20367.0,54.2,54.24,54.15,54.17,20367.0
2022-08-15 12:40:00,54.19,54.21,54.15,54.19,33386.0,54.19,54.21,54.15,54.19,33386.0
2022-08-15 12:50:00,54.18,54.26,54.15,54.22,30179.0,54.18,54.26,54.15,54.22,30179.0
2022-08-15 13:00:00,54.23,54.23,54.09,54.14,35960.0,54.23,54.23,54.09,54.14,35960.0
2022-08-15 13:10:00,54.14,54.24,54.12,54.19,29260.0,54.14,54.24,54.12,54.19,29260.0
2022-08-15 13:20:00,54.18,54.22,54.13,54.18,21287.0,54.18,54.22,54.13,54.18,21287.0
2022-08-15 13:30:00,54.18,54.22,54.04,54.07,24490.0,54.18,54.22,54.04,54.07,24490.0
2022-08-15 13:40:00,54.05,54.08,53.98,54.04,39395.0,54.05,54.08,53.98,54.04,39395.0
2022-08-15 13:50:00,54.05,54.22,53.97,54.16,38292.0,54.05,54.22,53.97,54.16,38292.0
2022-08-15 14:00:00,54.14,54.14,54.02,54.05,19088.0,54.14,54.14,54.02,54.05,19088.0
2022-08-15 14:10:00,54.05,54.19,54.03,54.19,39273.0,54.05,54.19,54.03,54.19,39273.0
2022-08-15 14:20:00,54.18,54.22,54.14,54.21,24847.0,54.18,54.22,54.14,54.21,24847.0
2022-08-15 14:30:00,54.21,54.24,54.11,54.21,32275.0,54.21,54.24,54.11,54.21,32275.0
2022-08-15 14:40:00,54.21,54.36,54.2,54.35,30587.0,54.21,54.36,54.2,54.35,30587.0
2022-08-15 14:50:00,54.35,54.39,54.25,54.27,39835.0,54.35,54.39,54.25,54.27,39835.0
2022-08-15 15:00:00,54.28,54.36,54.27,54.27,28691.0,54.28,54.36,54.27,54.27,28691.0
2022-08-15 15:10:00,54.26,54.32,54.21,54.29,23702.0,54.26,54.32,54.21,54.29,23702.0
2022-08-15 15:20:00,54.28,54.32,54.22,54.28,42564.0,54.28,54.32,54.22,54.28,42564.0
2022-08-15 15:30:00,54.27,54.31,54.23,54.25,49575.0,54.27,54.31,54.23,54.25,49575.0
2022-08-15 15:40:00,54.25,54.3,54.2,54.26,58076.0,54.25,54.3,54.2,54.26,58076.0
2022-08-15 15:50:00,54.27,54.31,53.97,54.08,255598.0,54.27,54.31,53.97,54.08,255598.0
2022-08-16 09:30:00,53.84,53.84,53.16,53.35,209482.0,53.84,53.84,53.16,53.35,209482.0
2022-08-16 09:40:00,53.36,53.36,52.84,52.9,88646.0,53.36,53.36,52.84,52.9,88646.0
2022-08-16 09:50:00,52.91,53.05,52.8,52.82,97124.0,52.91,53.05,52.8,52.82,97124.0
2022-08-16 10:00:00,52.82,52.82,52.44,52.74,113878.0,52.82,52.82,52.44,52.74,113878.0
2022-08-16 10:10:00,52.74,52.93,52.49,52.72,63377.0,52.74,52.93,52.49,52.72,63377.0
2022-08-16 10:20:00,52.71,52.71,52.48,52.59,53832.0,52.71,52.71,52.48,52.59,53832.0
2022-08-16 10:30:00,52.58,52.58,52.32,52.44,106358.0,52.58,52.58,52.32,52.44,106358.0
2022-08-16 10:40:00,52.44,52.59,52.39,52.58,49012.0,52.44,52.59,52.39,52.58,49012.0
2022-08-16 10:50:00,52.56,52.78,52.5,52.51,46687.0,52.56,52.78,52.5,52.51,46687.0
2022-08-16 11:00:00,52.51,52.65,52.45,52.6,38887.0,52.51,52.65,52.45,52.6,38887.0
2022-08-16 11:10:00,52.6,54.27,52.59,52.81,174729.0,52.6,54.27,52.59,52.81,174729.0
2022-08-16 11:20:00,52.82,52.82,52.68,52.78,61275.0,52.82,52.82,52.68,52.78,61275.0
2022-08-16 11:30:00,52.77,52.87,52.73,52.77,47770.0,52.77,52.87,52.73,52.77,47770.0
2022-08-16 11:40:00,52.77,52.93,52.76,52.88,39016.0,52.77,52.93,52.76,52.88,39016.0
2022-08-16 11:50:00,52.87,53.16,52.86,53.15,42283.0,52.87,53.16,52.86,53.15,42283.0
2022-08-16 12:00:00,53.15,53.19,52.91,52.98,35955.0,53.15,53.19,52.91,52.98,35955.0
2022-08-16 12:10:00,52.98,53.02,52.92,52.97,50712.0,52.98,53.02,52.92,52.97,50712.0
2022-08-16 12:20:00,52.97,52.97,52.81,52.88,54465.0,52.97,52.97,52.81,52.88,54465.0
2022-08-16 12:30:00,52.89,53.04,52.88,52.91,70194.0,52.89,53.04,52.88,52.91,70194.0
2022-08-16 12:40:00,52.9,52.91,52.75,52.76,39043.0,52.9,52.91,52.75,52.76,39043.0
2022-08-16 12:50:00,52.76,52.83,52.71,52.82,23402.0,52.76,52.83,52.71,52.82,23402.0
2022-08-16 13:00:00,52.83,52.92,52.7,52.88,55806.0,52.83,52.92,52.7,52.88,55806.0
2022-08-16 13:10:00,52.85,53.0,52.83,53.0,29491.0,52.85,53.0,52.83,53.0,29491.0
2022-08-16 13:20:00,52.99,53.17,52.95,53.13,41118.0,52.99,53.17,52.95,53.13,41118.0
2022-08-16 13:30:00,53.13,53.32,53.07,53.28,36091.0,53.13,53.32,53.07,53.28,36091.0
2022-08-16 13:40:00,53.26,53.28,53.15,53.27,63045.0,53.26,53.28,53.15,53.27,63045.0
2022-08-16 13:50:00,53.28,53.3,53.12,53.14,66266.0,53.28,53.3,53.12,53.14,66266.0
2022-08-16 14:00:00,53.15,53.31,53.15,53.29,39280.0,53.15,53.31,53.15,53.29,39280.0
2022-08-16 14:10:00,53.3,53.48,53.29,53.31,148914.0,53.3,53.48,53.29,53.31,148914.0
2022-08-16 14:20:00,53.31,53.4,53.07,53.17,146058.0,53.31,53.4,53.07,53.17,146058.0
2022-08-16 14:30:00,53.18,53.18,52.77,52.79,76111.0,53.18,53.18,52.77,52.79,76111.0
2022-08-16 14:40:00,52.79,52.84,52.6,52.71,88181.0,52.79,52.84,52.6,52.71,88181.0
2022-08-16 14:50:00,52.72,52.83,52.66,52.78,58246.0,52.72,52.83,52.66,52.78,58246.0
2022-08-16 15:00:00,52.78,52.82,52.62,52.73,108761.0,52.78,52.82,52.62,52.73,108761.0
2022-08-16 15:10:00,52.72,52.85,52.67,52.74,61578.0,52.72,52.85,52.67,52.74,61578.0
2022-08-16 15:20:00,52.73,53.04,52.68,53.0,76827.0,52.73,53.04,52.68,53.0,76827.0
2022-08-16 15:30:00,53.0,53.08,52.96,53.02,71603.0,53.0,53.08,52.96,53.02,71603.0
2022-08-16 15:40:00,53.02,53.19,52.98,53.13,112422.0,53.02,53.19,52.98,53.13,112422.0
2022-08-16 15:50:00,53.13,53.17,52.88,52.95,415492.0,53.13,53.17,52.88,52.95,415492.0
2022-08-17 09:30:00,52.4,52.64,52.09,52.33,245886.0,52.4,52.64,52.09,52.33,245886.0
2022-08-17 09:40:00,52.33,52.35,51.76,52.15,176114.0,52.33,52.35,51.76,52.15,176114.0
2022-08-17 09:50:00,52.14,52.4,52.03,52.29,48786.0,52.14,52.4,52.03,52.29,48786.0
2022-08-17 10:00:00,52.3,52.36,52.15,52.3,103994.0,52.3,52.36,52.15,52.3,103994.0
2022-08-17 10:10:00,52.29,52.3,52.07,52.19,65519.0,52.29,52.3,52.07,52.19,65519.0
2022-08-17 10:20:00,52.2,52.33,52.19,52.28,65601.0,52.2,52.33,52.19,52.28,65601.0
2022-08-17 10:30:00,52.3,52.37,52.11,52.25,66518.0,52.3,52.37,52.11,52.25,66518.0
2022-08-17 10:40:00,52.24,52.31,52.03,52.06,97509.0,52.24,52.31,52.03,52.06,97509.0
2022-08-17 10:50:00,52.05,52.06,51.81,51.83,57557.0,52.05,52.06,51.81,51.83,57557.0
2022-08-17 11:00:00,51.84,52.03,51.84,51.91,40069.0,51.84,52.03,51.84,51.91,40069.0
2022-08-17 11:10:00,51.92,51.96,51.78,51.9,52818.0,51.92,51.96,51.78,51.9,52818.0
2022-08-17 11:20:00,51.9,52.03,51.87,51.94,47933.0,51.9,52.03,51.87,51.94,47933.0
2022-08-17 11:30:00,51.97,52.15,51.91,51.91,39219.0,51.97,52.15,51.91,51.91,39219.0
2022-08-17 11:40:00,51.91,51.95,51.73,51.74,42088.0,51.91,51.95,51.73,51.74,42088.0
2022-08-17 11:50:00,51.73,51.84,51.63,51.79,28400.0,51.73,51.84,51.63,51.79,28400.0
2022-08-17 12:00:00,51.79,51.89,51.75,51.85,48941.0,51.79,51.89,51.75,51.85,48941.0
2022-08-17 12:10:00,51.84,51.92,51.76,51.91,30893.0,51.84,51.92,51.76,51.91,30893.0
2022-08-17 12:20:00,51.91,51.95,51.84,51.92,31397.0,51.91,51.95,51.84,51.92,31397.0
2022-08-17 12:30:00,51.92,52.04,51.9,52.01,22329.0,51.92,52.04,51.9,52.01,22329.0
2022-08-17 12:40:00,51.98,52.05,51.97,52.05,28103.0,51.98,52.05,51.97,52.05,28103.0
2022-08-17 12:50:00,52.04,52.04,51.94,52.0,18609.0,52.04,52.04,51.94,52.0,18609.0
2022-08-17 13:00:00,52.01,52.04,51.86,52.0,36928.0,52.01,52.04,51.86,52.0,36928.0
2022-08-17 13:10:00,51.99,52.05,51.83,51.84,46567.0,51.99,52.05,51.83,51.84,46567.0
2022-08-17 13:20:00,51.84,52.03,51.84,52.02,29208.0,51.84,52.03,51.84,52.02,29208.0
2022-08-17 13:30:00,52.04,52.1,51.91,51.93,22387.0,52.04,52.1,51.91,51.93,22387.0
2022-08-17 13:40:00,51.93,51.99,51.89,51.92,28540.0,51.93,51.99,51.89,51.92,28540.0
2022-08-17 13:50:00,51.91,51.97,51.85,51.91,52034.0,51.91,51.97,51.85,51.91,52034.0
2022-08-17 14:00:00,51.92,52.4,51.92,52.28,81703.0,51.92,52.4,51.92,52.28,81703.0
2022-08-17 14:10:00,52.25,52.4,52.15,52.27,45975.0,52.25,52.4,52.15,52.27,45975.0
2022-08-17 14:20:00,52.27,52.35,52.14,52.29,30550.0,52.27,52.35,52.14,52.29,30550.0
2022-08-17 14:30:00,52.3,52.49,52.26,52.47,33554.0,52.3,52.49,52.26,52.47,33554.0
2022-08-17 14:40:00,52.47,52.47,52.19,52.23,26933.0,52.47,52.47,52.19,52.23,26933.0
2022-08-17 14:50:00,52.23,52.32,52.19,52.21,87948.0,52.23,52.32,52.19,52.21,87948.0
2022-08-17 15:00:00,52.2,52.36,52.19,52.23,52806.0,52.2,52.36,52.19,52.23,52806.0
2022-08-17 15:10:00,52.22,52.24,51.97,52.03,38390.0,52.22,52.24,51.97,52.03,38390.0
2022-08-17 15:20:00,52.03,52.16,51.99,52.11,33282.0,52.03,52.16,51.99,52.11,33282.0
2022-08-17 15:30:00,52.1,52.1,51.91,52.0,152487.0,52.1,52.1,51.91,52.0,152487.0
2022-08-17 15:40:00,52.01,52.15,52.0,52.04,130631.0,52.01,52.15,52.0,52.04,130631.0
2022-08-17 15:50:00,52.05,52.13,51.85,51.92,423607.0,52.05,52.13,51.85,51.92,423607.0
2022-08-18 09:30:00,52.01,52.5,51.98,52.38,133967.0,52.01,52.5,51.98,52.38,133967.0
2022-08-18 09:40:00,52.34,52.38,52.0,52.0,39134.0,52.34,52.38,52.0,52.0,39134.0
2022-08-18 09:50:00,51.98,52.17,51.88,51.96,45406.0,51.98,52.17,51.88,51.96,45406.0
2022-08-18 10:00:00,51.95,52.2,51.82,52.17,93413.0,51.95,52.2,51.82,52.17,93413.0
2022-08-18 10:10:00,52.18,52.34,52.07,52.25,49465.0,52.18,52.34,52.07,52.25,49465.0
2022-08-18 10:20:00,52.26,52.28,52.07,52.08,46806.0,52.26,52.28,52.07,52.08,46806.0
2022-08-18 10:30:00,52.1,52.17,51.97,52.14,56603.0,52.1,52.17,51.97,52.14,56603.0
2022-08-18 10:40:00,52.13,52.28,52.08,52.23,64534.0,52.13,52.28,52.08,52.23,64534.0
2022-08-18 10:50:00,52.24,52.29,52.09,52.21,48210.0,52.24,52.29,52.09,52.21,48210.0
2022-08-18 11:00:00,52.21,52.31,52.07,52.1,56967.0,52.21,52.31,52.07,52.1,56967.0
2022-08-18 11:10:00,52.11,52.3,52.1,52.2,57980.0,52.11,52.3,52.1,52.2,57980.0
2022-08-18 11:20:00,52.19,52.47,52.19,52.41,43556.0,52.19,52.47,52.19,52.41,43556.0
2022-08-18 11:30:00,52.43,52.53,52.36,52.45,55298.0,52.43,52.53,52.36,52.45,55298.0
2022-08-18 11:40:00,52.45,52.52,52.39,52.5,28245.0,52.45,52.52,52.39,52.5,28245.0
2022-08-18 11:50:00,52.5,52.56,52.42,52.44,38556.0,52.5,52.56,52.42,52.44,38556.0
2022-08-18 12:00:00,52.43,52.48,52.32,52.37,50442.0,52.43,52.48,52.32,52.37,50442.0
2022-08-18 12:10:00,52.37,52.41,52.31,52.31,34145.0,52.37,52.41,52.31,52.31,34145.0
2022-08-18 12:20:00,52.33,52.34,52.15,52.18,57073.0,52.33,52.34,52.15,52.18,57073.0
2022-08-18 12:30:00,52.19,52.28,52.17,52.22,40806.0,52.19,52.28,52.17,52.22,40806.0
2022-08-18 12:40:00,52.23,52.32,52.17,52.3,66669.0,52.23,52.32,52.17,52.3,66669.0
2022-08-18 12:50:00,52.31,52.31,52.17,52.27,36947.0,52.31,52.31,52.17,52.27,36947.0
2022-08-18 13:00:00,52.28,52.39,52.24,52.39,32225.0,52.28,52.39,52.24,52.39,32225.0
2022-08-18 13:10:00,52.37,52.38,52.18,52.28,39903.0,52.37,52.38,52.18,52.28,39903.0
2022-08-18 13:20:00,52.28,52.35,52.26,52.31,33984.0,52.28,52.35,52.26,52.31,33984.0
2022-08-18 13:30:00,52.32,52.48,52.31,52.48,34858.0,52.32,52.48,52.31,52.48,34858.0
2022-08-18 13:40:00,52.48,52.49,52.41,52.42,21306.0,52.48,52.49,52.41,52.42,21306.0
2022-08-18 13:50:00,52.41,52.48,52.35,52.38,22142.0,52.41,52.48,52.35,52.38,22142.0
2022-08-18 14:00:00,52.38,52.38,52.26,52.35,28630.0,52.38,52.38,52.26,52.35,28630.0
2022-08-18 14:10:00,52.35,52.41,52.32,52.39,23312.0,52.35,52.41,52.32,52.39,23312.0
2022-08-18 14:20:00,52.38,52.38,52.17,52.25,32019.0,52.38,52.38,52.17,52.25,32019.0
2022-08-18 14:30:00,52.25,52.25,52.18,52.21,31511.0,52.25,52.25,52.18,52.21,31511.0
2022-08-18 14:40:00,52.19,52.3,52.19,52.2,34037.0,52.19,52.3,52.19,52.2,34037.0
2022-08-18 14:50:00,52.21,52.37,52.18,52.3,41386.0,52.21,52.37,52.18,52.3,41386.0
2022-08-18 15:00:00,52.29,52.37,52.27,52.3,43824.0,52.29,52.37,52.27,52.3,43824.0
2022-08-18 15:10:00,52.29,52.36,52.23,52.35,48480.0,52.29,52.36,52.23,52.35,48480.0
2022-08-18 15:20:00,52.36,52.41,52.29,52.34,48381.0,52.36,52.41,52.29,52.34,48381.0
2022-08-18 15:30:00,52.35,52.48,52.33,52.45,77503.0,52.35,52.48,52.33,52.45,77503.0
2022-08-18 15:40:00,52.44,52.44,52.32,52.34,75737.0,52.44,52.44,52.32,52.34,75737.0
2022-08-18 15:50:00,52.32,52.33,52.14,52.26,236691.0,52.32,52.33,52.14,52.26,236691.0
2022-08-19 09:30:00,51.87,52.16,51.58,51.73,304065.0,51.87,52.16,51.58,51.73,304065.0
2022-08-19 09:40:00,51.74,51.75,51.38,51.41,72859.0,51.74,51.75,51.38,51.41,72859.0
2022-08-19 09:50:00,51.38,51.5,51.27,51.33,102911.0,51.38,51.5,51.27,51.33,102911.0
2022-08-19 10:00:00,51.33,51.45,51.13,51.18,63885.0,51.33,51.45,51.13,51.18,63885.0
2022-08-19 10:10:00,51.2,51.38,51.16,51.23,69872.0,51.2,51.38,51.16,51.23,69872.0
2022-08-19 10:20:00,51.23,51.34,51.07,51.14,46541.0,51.23,51.34,51.07,51.14,46541.0
2022-08-19 10:30:00,51.13,51.31,51.09,51.22,58074.0,51.13,51.31,51.09,51.22,58074.0
2022-08-19 10:40:00,51.21,51.36,51.19,51.35,60012.0,51.21,51.36,51.19,51.35,60012.0
2022-08-19 10:50:00,51.35,51.36,51.21,51.24,41802.0,51.35,51.36,51.21,51.24,41802.0
2022-08-19 11:00:00,51.24,51.33,51.21,51.28,39566.0,51.24,51.33,51.21,51.28,39566.0
2022-08-19 11:10:00,51.28,51.36,51.21,51.34,38393.0,51.28,51.36,51.21,51.34,38393.0
2022-08-19 11:20:00,51.34,51.35,51.19,51.26,56277.0,51.34,51.35,51.19,51.26,56277.0
2022-08-19 11:30:00,51.25,51.34,51.09,51.29,62755.0,51.25,51.34,51.09,51.29,62755.0
2022-08-19 11:40:00,51.3,51.42,51.28,51.35,39595.0,51.3,51.42,51.28,51.35,39595.0
2022-08-19 11:50:00,51.35,51.43,51.29,51.3,60551.0,51.35,51.43,51.29,51.3,60551.0
2022-08-19 12:00:00,51.28,51.31,51.19,51.22,24156.0,51.28,51.31,51.19,51.22,24156.0
2022-08-19 12:10:00,51.23,51.34,51.23,51.3,27041.0,51.23,51.34,51.23,51.3,27041.0
2022-08-19 12:20:00,51.3,51.32,51.14,51.19,23538.0,51.3,51.32,51.14,51.19,23538.0
2022-08-19 12:30:00,51.18,51.25,51.15,51.23,34747.0,51.18,51.25,51.15,51.23,34747.0
2022-08-19 12:40:00,51.22,51.24,51.15,51.15,37141.0,51.22,51.24,51.15,51.15,37141.0
2022-08-19 12:50:00,51.13,51.32,51.13,51.25,36141.0,51.13,51.32,51.13,51.25,36141.0
2022-08-19 13:00:00,51.26,51.37,51.24,51.28,26214.0,51.26,51.37,51.24,51.28,26214.0
2022-08-19 13:10:00,51.28,51.28,51.19,51.24,38073.0,51.28,51.28,51.19,51.24,38073.0
2022-08-19 13:20:00,51.25,51.29,51.23,51.29,27207.0,51.25,51.29,51.23,51.29,27207.0
2022-08-19 13:30:00,51.29,51.29,51.18,51.23,53549.0,51.29,51.29,51.18,51.23,53549.0
2022-08-19 13:40:00,51.23,51.36,51.22,51.33,40202.0,51.23,51.36,51.22,51.33,40202.0
2022-08-19 13:50:00,51.34,51.5,51.33,51.46,27479.0,51.34,51.5,51.33,51.46,27479.0
2022-08-19 14:00:00,51.45,51.51,51.44,51.48,22786.0,51.45,51.51,51.44,51.48,22786.0
2022-08-19 14:10:00,51.5,51.5,51.39,51.44,31896.0,51.5,51.5,51.39,51.44,31896.0
2022-08-19 14:20:00,51.45,51.49,51.43,51.47,24772.0,51.45,51.49,51.43,51.47,24772.0
2022-08-19 14:30:00,51.48,51.49,51.42,51.45,31074.0,51.48,51.49,51.42,51.45,31074.0
2022-08-19 14:40:00,51.45,51.5,51.44,51.47,27169.0,51.45,51.5,51.44,51.47,27169.0
2022-08-19 14:50:00,51.48,51.5,51.39,51.43,41327.0,51.48,51.5,51.39,51.43,41327.0
2022-08-19 15:00:00,51.43,51.45,51.34,51.43,95077.0,51.43,51.45,51.34,51.43,95077.0
2022-08-19 15:10:00,51.43,51.55,51.43,51.46,45085.0,51.43,51.55,51.43,51.46,45085.0
2022-08-19 15:20:00,51.47,51.5,51.42,51.44,36977.0,51.47,51.5,51.42,51.44,36977.0
2022-08-19 15:30:00,51.44,51.53,51.39,51.41,71403.0,51.44,51.53,51.39,51.41,71403.0
2022-08-19 15:40:00,51.41,51.5,51.39,51.45,89933.0,51.41,51.5,51.39,51.45,89933.0
2022-08-19 15:50:00,51.45,51.52,51.27,51.29,416517.0,51.45,51.52,51.27,51.29,416517.0
2022-08-22 09:30:00,50.4,50.79,49.9,50.33,234674.0,50.4,50.79,49.9,50.33,234674.0
2022-08-22 09:40:00,50.35,50.54,50.19,50.23,50976.0,50.35,50.54,50.19,50.23,50976.0
2022-08-22 09:50:00,50.22,50.39,50.05,50.05,44606.0,50.22,50.39,50.05,50.05,44606.0
2022-08-22 10:00:00,50.07,50.18,49.92,49.99,74234.0,50.07,50.18,49.92,49.99,74234.0
2022-08-22 10:10:00,49.98,50.0,49.78,49.82,143007.0,49.98,50.0,49.78,49.82,143007.0
2022-08-22 10:20:00,49.83,49.91,49.74,49.76,143064.0,49.83,49.91,49.74,49.76,143064.0
2022-08-22 10:30:00,49.76,49.94,49.73,49.79,255203.0,49.76,49.94,49.73,49.79,255203.0
2022-08-22 10:40:00,49.8,50.07,49.77,50.02,58823.0,49.8,50.07,49.77,50.02,58823.0
2022-08-22 10:50:00,50.02,50.02,49.75,49.76,86589.0,50.02,50.02,49.75,49.76,86589.0
2022-08-22 11:00:00,49.75,49.96,49.71,49.91,62208.0,49.75,49.96,49.71,49.91,62208.0
2022-08-22 11:10:00,49.91,50.02,49.87,50.01,98359.0,49.91,50.02,49.87,50.01,98359.0
2022-08-22 11:20:00,50.0,50.02,49.89,49.94,68274.0,50.0,50.02,49.89,49.94,68274.0
2022-08-22 11:30:00,49.93,50.15,49.92,50.06,68526.0,49.93,50.15,49.92,50.06,68526.0
2022-08-22 11:40:00,50.07,50.17,50.06,50.16,34392.0,50.07,50.17,50.06,50.16,34392.0
2022-08-22 11:50:00,50.16,50.25,50.15,50.23,45346.0,50.16,50.25,50.15,50.23,45346.0
2022-08-22 12:00:00,50.23,50.44,50.22,50.32,82188.0,50.23,50.44,50.22,50.32,82188.0
2022-08-22 12:10:00,50.32,50.44,50.3,50.42,46443.0,50.32,50.44,50.3,50.42,46443.0
2022-08-22 12:20:00,50.42,50.55,50.39,50.41,82250.0,50.42,50.55,50.39,50.41,82250.0
2022-08-22 12:30:00,50.42,50.58,50.37,50.58,42085.0,50.42,50.58,50.37,50.58,42085.0
2022-08-22 12:40:00,50.58,50.59,50.4,50.49,46656.0,50.58,50.59,50.4,50.49,46656.0
2022-08-22 12:50:00,50.5,50.56,50.47,50.49,47848.0,50.5,50.56,50.47,50.49,47848.0
2022-08-22 13:00:00,50.48,50.52,50.39,50.52,49409.0,50.48,50.52,50.39,50.52,49409.0
2022-08-22 13:10:00,50.51,50.51,50.35,50.4,62533.0,50.51,50.51,50.35,50.4,62533.0
2022-08-22 13:20:00,50.4,50.44,50.28,50.37,46736.0,50.4,50.44,50.28,50.37,46736.0
2022-08-22 13:30:00,50.35,50.45,50.34,50.43,40520.0,50.35,50.45,50.34,50.43,40520.0
2022-08-22 13:40:00,50.44,50.56,50.42,50.45,42599.0,50.44,50.56,50.42,50.45,42599.0
2022-08-22 13:50:00,50.43,50.51,50.36,50.4,110234.0,50.43,50.51,50.36,50.4,110234.0
2022-08-22 14:00:00,50.4,50.41,50.18,50.2,208391.0,50.4,50.41,50.18,50.2,208391.0
2022-08-22 14:10:00,50.21,50.33,50.2,50.25,28676.0,50.21,50.33,50.2,50.25,28676.0
2022-08-22 14:20:00,50.26,50.33,50.23,50.26,60330.0,50.26,50.33,50.23,50.26,60330.0
2022-08-22 14:30:00,50.26,50.29,50.19,50.22,81802.0,50.26,50.29,50.19,50.22,81802.0
2022-08-22 14:40:00,50.21,50.23,50.17,50.2,47219.0,50.21,50.23,50.17,50.2,47219.0
2022-08-22 14:50:00,50.21,50.25,50.17,50.23,40864.0,50.21,50.25,50.17,50.23,40864.0
2022-08-22 15:00:00,50.23,50.35,50.18,50.29,113398.0,50.23,50.35,50.18,50.29,113398.0
2022-08-22 15:10:00,50.28,50.43,50.27,50.41,98700.0,50.28,50.43,50.27,50.41,98700.0
2022-08-22 15:20:00,50.41,50.54,50.4,50.45,122815.0,50.41,50.54,50.4,50.45,122815.0
2022-08-22 15:30:00,50.45,50.56,50.39,50.52,218305.0,50.45,50.56,50.39,50.52,218305.0
2022-08-22 15:40:00,50.52,50.52,50.32,50.37,173520.0,50.52,50.52,50.32,50.37,173520.0
2022-08-22 15:50:00,50.35,50.5,50.24,50.33,569762.0,50.35,50.5,50.24,50.33,569762.0
2022-08-23 09:30:00,51.04,51.5,50.56,51.31,521299.0,51.04,51.5,50.56,51.31,521299.0
2022-08-23 09:40:00,51.32,51.5,51.12,51.43,258934.0,51.32,51.5,51.12,51.43,258934.0
2022-08-23 09:50:00,51.45,51.88,51.45,51.66,303707.0,51.45,51.88,51.45,51.66,303707.0
2022-08-23 10:00:00,51.64,51.89,51.31,51.89,104061.0,51.64,51.89,51.31,51.89,104061.0
2022-08-23 10:10:00,51.89,52.32,51.88,52.05,190012.0,51.89,52.32,51.88,52.05,190012.0
2022-08-23 10:20:00,52.05,52.07,51.46,51.47,65040.0,52.05,52.07,51.46,51.47,65040.0
2022-08-23 10:30:00,51.49,51.56,51.27,51.28,61721.0,51.49,51.56,51.27,51.28,61721.0
2022-08-23 10:40:00,51.28,51.35,51.2,51.3,67061.0,51.28,51.35,51.2,51.3,67061.0
2022-08-23 10:50:00,51.3,51.41,51.01,51.03,109205.0,51.3,51.41,51.01,51.03,109205.0
2022-08-23 11:00:00,51.02,51.1,50.89,50.92,170345.0,51.02,51.1,50.89,50.92,170345.0
2022-08-23 11:10:00,50.92,51.14,50.85,51.06,130236.0,50.92,51.14,50.85,51.06,130236.0
2022-08-23 11:20:00,51.06,51.14,51.0,51.01,104799.0,51.06,51.14,51.0,51.01,104799.0
2022-08-23 11:30:00,51.02,51.35,51.01,51.22,95667.0,51.02,51.35,51.01,51.22,95667.0
2022-08-23 11:40:00,51.22,51.23,50.99,51.14,84206.0,51.22,51.23,50.99,51.14,84206.0
2022-08-23 11:50:00,51.14,51.15,50.88,50.89,114964.0,51.14,51.15,50.88,50.89,114964.0
2022-08-23 12:00:00,50.9,50.94,50.78,50.93,137100.0,50.9,50.94,50.78,50.93,137100.0
2022-08-23 12:10:00,50.92,50.94,50.64,50.66,120721.0,50.92,50.94,50.64,50.66,120721.0
2022-08-23 12:20:00,50.67,50.83,50.62,50.73,58421.0,50.67,50.83,50.62,50.73,58421.0
2022-08-23 12:30:00,50.72,50.89,50.71,50.83,49222.0,50.72,50.89,50.71,50.83,49222.0
2022-08-23 12:40:00,50.83,50.92,50.81,50.86,37056.0,50.83,50.92,50.81,50.86,37056.0
2022-08-23 12:50:00,50.84,51.16,50.82,51.07,149593.0,50.84,51.16,50.82,51.07,149593.0
2022-08-23 13:00:00,51.07,51.1,50.91,50.93,40333.0,51.07,51.1,50.91,50.93,40333.0
2022-08-23 13:10:00,50.94,50.98,50.75,50.82,65329.0,50.94,50.98,50.75,50.82,65329.0
2022-08-23 13:20:00,50.81,50.86,50.74,50.83,44197.0,50.81,50.86,50.74,50.83,44197.0
2022-08-23 13:30:00,50.83,50.9,50.7,50.72,45565.0,50.83,50.9,50.7,50.72,45565.0
2022-08-23 13:40:00,50.73,50.84,50.71,50.77,46544.0,50.73,50.84,50.71,50.77,46544.0
2022-08-23 13:50:00,50.76,50.77,50.64,50.73,45850.0,50.76,50.77,50.64,50.73,45850.0
2022-08-23 14:00:00,50.73,50.82,50.69,50.78,40412.0,50.73,50.82,50.69,50.78,40412.0
2022-08-23 14:10:00,50.78,50.9,50.77,50.9,42646.0,50.78,50.9,50.77,50.9,42646.0
2022-08-23 14:20:00,50.9,50.98,50.87,50.89,45972.0,50.9,50.98,50.87,50.89,45972.0
2022-08-23 14:30:00,50.9,50.94,50.86,50.92,41262.0,50.9,50.94,50.86,50.92,41262.0
2022-08-23 14:40:00,50.92,50.98,50.81,50.83,42191.0,50.92,50.98,50.81,50.83,42191.0
2022-08-23 14:50:00,50.84,50.92,50.81,50.85,42784.0,50.84,50.92,50.81,50.85,42784.0
2022-08-23 15:00:00,50.85,50.95,50.85,50.93,62316.0,50.85,50.95,50.85,50.93,62316.0
2022-08-23 15:10:00,50.93,50.98,50.87,50.92,55182.0,50.93,50.98,50.87,50.92,55182.0
2022-08-23 15:20:00,50.92,50.92,50.76,50.79,69839.0,50.92,50.92,50.76,50.79,69839.0
2022-08-23 15:30:00,50.79,50.83,50.73,50.77,107824.0,50.79,50.83,50.73,50.77,107824.0
2022-08-23 15:40:00,50.77,50.85,50.69,50.72,120494.0,50.77,50.85,50.69,50.72,120494.0
2022-08-23 15:50:00,50.71,50.71,50.51,50.57,582211.0,50.71,50.71,50.51,50.57,582211.0
2022-08-24 09:30:00,50.74,50.9,50.13,50.32,105102.0,50.74,50.9,50.13,50.32,105102.0
2022-08-24 09:40:00,50.3,50.31,49.98,50.19,62793.0,50.3,50.31,49.98,50.19,62793.0
2022-08-24 09:50:00,50.16,50.45,50.14,50.36,34908.0,50.16,50.45,50.14,50.36,34908.0
2022-08-24 10:00:00,50.36,50.42,50.11,50.23,53142.0,50.36,50.42,50.11,50.23,53142.0
2022-08-24 10:10:00,50.24,50.51,50.23,50.5,28982.0,50.24,50.51,50.23,50.5,28982.0
2022-08-24 10:20:00,50.6,50.6,50.43,50.47,38059.0,50.6,50.6,50.43,50.47,38059.0
2022-08-24 10:30:00,50.49,50.53,50.24,50.3,40178.0,50.49,50.53,50.24,50.3,40178.0
2022-08-24 10:40:00,50.28,50.31,50.13,50.27,108973.0,50.28,50.31,50.13,50.27,108973.0
2022-08-24 10:50:00,50.31,50.53,50.29,50.45,77644.0,50.31,50.53,50.29,50.45,77644.0
2022-08-24 11:00:00,50.45,50.53,50.32,50.52,35659.0,50.45,50.53,50.32,50.52,35659.0
2022-08-24 11:10:00,50.52,50.62,50.49,50.55,25318.0,50.52,50.62,50.49,50.55,25318.0
2022-08-24 11:20:00,50.53,50.62,50.51,50.54,27672.0,50.53,50.62,50.51,50.54,27672.0
2022-08-24 11:30:00,50.53,50.55,50.35,50.38,22411.0,50.53,50.55,50.35,50.38,22411.0
2022-08-24 11:40:00,50.37,50.53,50.34,50.52,24330.0,50.37,50.53,50.34,50.52,24330.0
2022-08-24 11:50:00,50.5,50.5,50.32,50.33,37936.0,50.5,50.5,50.32,50.33,37936.0
2022-08-24 12:00:00,50.32,50.49,50.3,50.48,16896.0,50.32,50.49,50.3,50.48,16896.0
2022-08-24 12:10:00,50.48,50.5,50.4,50.43,20217.0,50.48,50.5,50.4,50.43,20217.0
2022-08-24 12:20:00,50.4,50.46,50.33,50.39,31925.0,50.4,50.46,50.33,50.39,31925.0
2022-08-24 12:30:00,50.38,50.45,50.34,50.36,16636.0,50.38,50.45,50.34,50.36,16636.0
2022-08-24 12:40:00,50.35,50.4,50.23,50.32,35507.0,50.35,50.4,50.23,50.32,35507.0
2022-08-24 12:50:00,50.32,50.34,50.29,50.31,15231.0,50.32,50.34,50.29,50.31,15231.0
2022-08-24 13:00:00,50.33,50.41,50.3,50.39,33698.0,50.33,50.41,50.3,50.39,33698.0
2022-08-24 13:10:00,50.4,50.43,50.29,50.34,52017.0,50.4,50.43,50.29,50.34,52017.0
2022-08-24 13:20:00,50.33,50.37,50.15,50.16,27584.0,50.33,50.37,50.15,50.16,27584.0
2022-08-24 13:30:00,50.16,50.29,50.15,50.28,34084.0,50.16,50.29,50.15,50.28,34084.0
2022-08-24 13:40:00,50.29,50.33,50.22,50.28,26783.0,50.29,50.33,50.22,50.28,26783.0
2022-08-24 13:50:00,50.29,50.35,50.27,50.34,23109.0,50.29,50.35,50.27,50.34,23109.0
2022-08-24 14:00:00,50.35,50.37,50.3,50.33,22105.0,50.35,50.37,50.3,50.33,22105.0
2022-08-24 14:10:00,50.33,50.34,50.27,50.33,22201.0,50.33,50.34,50.27,50.33,22201.0
2022-08-24 14:20:00,50.34,50.42,50.33,50.38,24224.0,50.34,50.42,50.33,50.38,24224.0
2022-08-24 14:30:00,50.37,50.38,50.32,50.34,37257.0,50.37,50.38,50.32,50.34,37257.0
2022-08-24 14:40:00,50.34,50.39,50.22,50.3,42169.0,50.34,50.39,50.22,50.3,42169.0
2022-08-24 14:50:00,50.3,50.39,50.3,50.37,39915.0,50.3,50.39,50.3,50.37,39915.0
2022-08-24 15:00:00,50.37,50.41,50.31,50.36,62009.0,50.37,50.41,50.31,50.36,62009.0
2022-08-24 15:10:00,50.36,50.43,50.34,50.41,26760.0,50.36,50.43,50.34,50.41,26760.0
2022-08-24 15:20:00,50.42,50.45,50.34,50.37,20747.0,50.42,50.45,50.34,50.37,20747.0
2022-08-24 15:30:00,50.38,50.41,50.32,50.39,41530.0,50.38,50.41,50.32,50.39,41530.0
2022-08-24 15:40:00,50.39,50.4,50.31,50.4,43570.0,50.39,50.4,50.31,50.4,43570.0
2022-08-24 15:50:00,50.41,50.42,50.1,50.16,278144.0,50.41,50.42,50.1,50.16,278144.0
2022-08-25 09:30:00,50.69,50.9,50.31,50.46,109971.0,50.69,50.9,50.31,50.46,109971.0
2022-08-25 09:40:00,50.48,50.65,50.34,50.36,46656.0,50.48,50.65,50.34,50.36,46656.0
2022-08-25 09:50:00,50.34,50.7,50.29,50.64,43020.0,50.34,50.7,50.29,50.64,43020.0
2022-08-25 10:00:00,50.64,50.88,50.48,50.56,57111.0,50.64,50.88,50.48,50.56,57111.0
2022-08-25 10:10:00,50.59,50.78,50.53,50.72,47234.0,50.59,50.78,50.53,50.72,47234.0
2022-08-25 10:20:00,50.71,50.82,50.64,50.75,36858.0,50.71,50.82,50.64,50.75,36858.0
2022-08-25 10:30:00,50.74,50.97,50.74,50.78,34270.0,50.74,50.97,50.74,50.78,34270.0
2022-08-25 10:40:00,50.8,50.85,50.65,50.74,35649.0,50.8,50.85,50.65,50.74,35649.0
2022-08-25 10:50:00,50.74,50.74,50.49,50.49,32705.0,50.74,50.74,50.49,50.49,32705.0
2022-08-25 11:00:00,50.49,50.58,50.37,50.48,123995.0,50.49,50.58,50.37,50.48,123995.0
2022-08-25 11:10:00,50.5,50.5,50.18,50.3,62937.0,50.5,50.5,50.18,50.3,62937.0
2022-08-25 11:20:00,50.3,50.41,50.25,50.3,50874.0,50.3,50.41,50.25,50.3,50874.0
2022-08-25 11:30:00,50.31,50.45,50.31,50.38,27095.0,50.31,50.45,50.31,50.38,27095.0
2022-08-25 11:40:00,50.38,50.57,50.37,50.49,25490.0,50.38,50.57,50.37,50.49,25490.0
2022-08-25 11:50:00,50.52,50.52,50.31,50.44,30952.0,50.52,50.52,50.31,50.44,30952.0
2022-08-25 12:00:00,50.45,50.45,50.32,50.35,31320.0,50.45,50.45,50.32,50.35,31320.0
2022-08-25 12:10:00,50.34,50.42,50.21,50.4,47212.0,50.34,50.42,50.21,50.4,47212.0
2022-08-25 12:20:00,50.4,50.5,50.34,50.48,66852.0,50.4,50.5,50.34,50.48,66852.0
2022-08-25 12:30:00,50.47,50.47,50.37,50.39,23842.0,50.47,50.47,50.37,50.39,23842.0
2022-08-25 12:40:00,50.38,50.46,50.26,50.31,28088.0,50.38,50.46,50.26,50.31,28088.0
2022-08-25 12:50:00,50.32,50.41,50.22,50.35,338042.0,50.32,50.41,50.22,50.35,338042.0
2022-08-25 13:00:00,50.36,50.59,50.32,50.48,110322.0,50.36,50.59,50.32,50.48,110322.0
2022-08-25 13:10:00,50.48,50.52,50.4,50.45,74091.0,50.48,50.52,50.4,50.45,74091.0
2022-08-25 13:20:00,50.45,50.62,50.37,50.37,55892.0,50.45,50.62,50.37,50.37,55892.0
2022-08-25 13:30:00,50.39,50.64,50.38,50.64,54196.0,50.39,50.64,50.38,50.64,54196.0
2022-08-25 13:40:00,50.64,50.66,50.55,50.61,43493.0,50.64,50.66,50.55,50.61,43493.0
2022-08-25 13:50:00,50.6,50.65,50.52,50.53,40112.0,50.6,50.65,50.52,50.53,40112.0
2022-08-25 14:00:00,50.53,50.6,50.52,50.55,75621.0,50.53,50.6,50.52,50.55,75621.0
2022-08-25 14:10:00,50.54,50.54,50.46,50.48,104212.0,50.54,50.54,50.46,50.48,104212.0
2022-08-25 14:20:00,50.5,50.66,50.48,50.65,59422.0,50.5,50.66,50.48,50.65,59422.0
2022-08-25 14:30:00,50.65,50.68,50.53,50.56,53705.0,50.65,50.68,50.53,50.56,53705.0
2022-08-25 14:40:00,50.55,50.58,50.44,50.58,62499.0,50.55,50.58,50.44,50.58,62499.0
2022-08-25 14:50:00,50.57,50.58,50.44,50.54,30915.0,50.57,50.58,50.44,50.54,30915.0
2022-08-25 15:00:00,50.55,50.66,50.52,50.56,35479.0,50.55,50.66,50.52,50.56,35479.0
2022-08-25 15:10:00,50.55,50.66,50.54,50.65,62727.0,50.55,50.66,50.54,50.65,62727.0
2022-08-25 15:20:00,50.66,50.66,50.52,50.58,73878.0,50.66,50.66,50.52,50.58,73878.0
2022-08-25 15:30:00,50.58,50.67,50.51,50.64,106406.0,50.58,50.67,50.51,50.64,106406.0
2022-08-25 15:40:00,50.65,50.76,50.58,50.74,132132.0,50.65,50.76,50.58,50.74,132132.0
2022-08-25 15:50:00,50.73,50.89,50.72,50.85,327434.0,50.73,50.89,50.72,50.85,327434.0
2022-08-26 09:30:00,51.03,51.22,50.44,50.57,129079.0,51.03,51.22,50.44,50.57,129079.0
2022-08-26 09:40:00,50.61,50.7,50.41,50.41,42815.0,50.61,50.7,50.41,50.41,42815.0
2022-08-26 09:50:00,50.44,50.69,50.27,50.6,55468.0,50.44,50.69,50.27,50.6,55468.0
2022-08-26 10:00:00,50.6,50.83,49.97,50.83,109284.0,50.6,50.83,49.97,50.83,109284.0
2022-08-26 10:10:00,50.84,50.94,50.25,50.47,180250.0,50.84,50.94,50.25,50.47,180250.0
2022-08-26 10:20:00,50.46,50.46,49.9,50.01,146446.0,50.46,50.46,49.9,50.01,146446.0
2022-08-26 10:30:00,50.0,50.01,49.72,49.8,162684.0,50.0,50.01,49.72,49.8,162684.0
2022-08-26 10:40:00,49.81,50.0,49.79,49.99,104516.0,49.81,50.0,49.79,49.99,104516.0
2022-08-26 10:50:00,49.99,49.99,49.77,49.93,128308.0,49.99,49.99,49.77,49.93,128308.0
2022-08-26 11:00:00,49.92,49.97,49.59,49.67,137468.0,49.92,49.97,49.59,49.67,137468.0
2022-08-26 11:10:00,49.66,49.72,49.53,49.57,134856.0,49.66,49.72,49.53,49.57,134856.0
2022-08-26 11:20:00,49.57,49.76,49.42,49.7,143245.0,49.57,49.76,49.42,49.7,143245.0
2022-08-26 11:30:00,49.71,49.79,49.62,49.7,64632.0,49.71,49.79,49.62,49.7,64632.0
2022-08-26 11:40:00,49.7,49.86,49.69,49.84,60771.0,49.7,49.86,49.69,49.84,60771.0
2022-08-26 11:50:00,49.84,49.95,49.79,49.84,68172.0,49.84,49.95,49.79,49.84,68172.0
2022-08-26 12:00:00,49.84,49.87,49.74,49.79,51564.0,49.84,49.87,49.74,49.79,51564.0
2022-08-26 12:10:00,49.79,49.88,49.73,49.75,44978.0,49.79,49.88,49.73,49.75,44978.0
2022-08-26 12:20:00,49.75,49.8,49.68,49.79,49800.0,49.75,49.8,49.68,49.79,49800.0
2022-08-26 12:30:00,49.79,49.83,49.69,49.8,53153.0,49.79,49.83,49.69,49.8,53153.0
2022-08-26 12:40:00,49.8,49.95,49.76,49.94,68146.0,49.8,49.95,49.76,49.94,68146.0
2022-08-26 12:50:00,49.94,50.02,49.88,50.01,44381.0,49.94,50.02,49.88,50.01,44381.0
2022-08-26 13:00:00,50.01,50.05,49.97,50.0,35289.0,50.01,50.05,49.97,50.0,35289.0
2022-08-26 13:10:00,50.0,50.03,49.9,49.98,61241.0,50.0,50.03,49.9,49.98,61241.0
2022-08-26 13:20:00,49.97,50.02,49.93,49.93,72599.0,49.97,50.02,49.93,49.93,72599.0
2022-08-26 13:30:00,49.94,49.94,49.8,49.8,85661.0,49.94,49.94,49.8,49.8,85661.0
2022-08-26 13:40:00,49.81,49.89,49.76,49.87,85407.0,49.81,49.89,49.76,49.87,85407.0
2022-08-26 13:50:00,49.86,49.98,49.84,49.91,162704.0,49.86,49.98,49.84,49.91,162704.0
2022-08-26 14:00:00,49.91,49.97,49.84,49.86,105710.0,49.91,49.97,49.84,49.86,105710.0
2022-08-26 14:10:00,49.86,49.97,49.83,49.91,121035.0,49.86,49.97,49.83,49.91,121035.0
2022-08-26 14:20:00,49.9,50.01,49.9,49.97,98153.0,49.9,50.01,49.9,49.97,98153.0
2022-08-26 14:30:00,49.97,49.99,49.88,49.93,95480.0,49.97,49.99,49.88,49.93,95480.0
2022-08-26 14:40:00,49.92,49.97,49.89,49.93,81587.0,49.92,49.97,49.89,49.93,81587.0
2022-08-26 14:50:00,49.93,49.97,49.85,49.97,87874.0,49.93,49.97,49.85,49.97,87874.0
2022-08-26 15:00:00,49.97,50.02,49.83,49.87,109467.0,49.97,50.02,49.83,49.87,109467.0
2022-08-26 15:10:00,49.87,49.88,49.79,49.88,101835.0,49.87,49.88,49.79,49.88,101835.0
2022-08-26 15:20:00,49.88,49.94,49.8,49.87,201202.0,49.88,49.94,49.8,49.87,201202.0
2022-08-26 15:30:00,49.88,49.96,49.8,49.89,241996.0,49.88,49.96,49.8,49.89,241996.0
2022-08-26 15:40:00,49.9,49.94,49.69,49.71,240486.0,49.9,49.94,49.69,49.71,240486.0
2022-08-26 15:50:00,49.72,49.79,49.55,49.57,447600.0,49.72,49.79,49.55,49.57,447600.0
2022-08-29 09:30:00,49.34,49.4,49.02,49.27,255968.0,49.34,49.4,49.02,49.27,255968.0
2022-08-29 09:40:00,49.27,49.49,48.86,48.91,184785.0,49.27,49.49,48.86,48.91,184785.0
2022-08-29 09:50:00,48.91,49.13,48.76,48.8,189781.0,48.91,49.13,48.76,48.8,189781.0
2022-08-29 10:00:00,48.8,48.88,48.57,48.67,101058.0,48.8,48.88,48.57,48.67,101058.0
2022-08-29 10:10:00,48.67,49.0,48.63,48.88,55439.0,48.67,49.0,48.63,48.88,55439.0
2022-08-29 10:20:00,48.9,49.09,48.83,48.95,125067.0,48.9,49.09,48.83,48.95,125067.0
2022-08-29 10:30:00,48.94,49.09,48.66,48.67,98409.0,48.94,49.09,48.66,48.67,98409.0
2022-08-29 10:40:00,48.68,48.83,48.66,48.8,163957.0,48.68,48.83,48.66,48.8,163957.0
2022-08-29 10:50:00,48.8,48.87,48.67,48.7,149614.0,48.8,48.87,48.67,48.7,149614.0
2022-08-29 11:00:00,48.7,48.86,48.7,48.77,177611.0,48.7,48.86,48.7,48.77,177611.0
2022-08-29 11:10:00,48.77,48.77,48.65,48.68,88388.0,48.77,48.77,48.65,48.68,88388.0
2022-08-29 11:20:00,48.68,48.76,48.64,48.69,98013.0,48.68,48.76,48.64,48.69,98013.0
2022-08-29 11:30:00,48.7,48.82,48.65,48.66,85404.0,48.7,48.82,48.65,48.66,85404.0
2022-08-29 11:40:00,48.66,48.69,48.59,48.66,58577.0,48.66,48.69,48.59,48.66,58577.0
2022-08-29 11:50:00,48.67,48.83,48.66,48.78,51929.0,48.67,48.83,48.66,48.78,51929.0
2022-08-29 12:00:00,48.79,48.95,48.75,48.95,43114.0,48.79,48.95,48.75,48.95,43114.0
2022-08-29 12:10:00,48.96,49.05,48.92,49.01,87923.0,48.96,49.05,48.92,49.01,87923.0
2022-08-29 12:20:00,49.01,49.03,48.91,48.91,75153.0,49.01,49.03,48.91,48.91,75153.0
2022-08-29 12:30:00,48.9,48.9,48.73,48.75,43470.0,48.9,48.9,48.73,48.75,43470.0
2022-08-29 12:40:00,48.75,49.01,48.75,49.01,78035.0,48.75,49.01,48.75,49.01,78035.0
2022-08-29 12:50:00,49.01,49.18,49.0,49.05,108923.0,49.01,49.18,49.0,49.05,108923.0
2022-08-29 13:00:00,49.04,49.15,49.0,49.09,123778.0,49.04,49.15,49.0,49.09,123778.0
2022-08-29 13:10:00,49.09,49.11,48.89,48.97,75412.0,49.09,49.11,48.89,48.97,75412.0
2022-08-29 13:20:00,48.98,49.02,48.95,49.02,45023.0,48.98,49.02,48.95,49.02,45023.0
2022-08-29 13:30:00,49.01,49.08,49.0,49.02,44468.0,49.01,49.08,49.0,49.02,44468.0
2022-08-29 13:40:00,49.0,49.29,48.96,49.05,65508.0,49.0,49.29,48.96,49.05,65508.0
2022-08-29 13:50:00,49.04,49.15,48.98,49.15,46963.0,49.04,49.15,48.98,49.15,46963.0
2022-08-29 14:00:00,49.15,49.21,48.94,48.96,282510.0,49.15,49.21,48.94,48.96,282510.0
2022-08-29 14:10:00,48.95,49.03,48.93,48.96,56714.0,48.95,49.03,48.93,48.96,56714.0
2022-08-29 14:20:00,48.96,49.01,48.92,48.97,48675.0,48.96,49.01,48.92,48.97,48675.0
2022-08-29 14:30:00,48.98,49.08,48.95,49.04,44183.0,48.98,49.08,48.95,49.04,44183.0
2022-08-29 14:40:00,49.05,49.09,49.02,49.02,34981.0,49.05,49.09,49.02,49.02,34981.0
2022-08-29 14:50:00,49.02,49.05,48.87,49.04,72678.0,49.02,49.05,48.87,49.04,72678.0
2022-08-29 15:00:00,49.04,49.2,49.0,49.05,49157.0,49.04,49.2,49.0,49.05,49157.0
2022-08-29 15:10:00,49.06,49.18,49.03,49.12,70277.0,49.06,49.18,49.03,49.12,70277.0
2022-08-29 15:20:00,49.12,49.12,48.96,49.0,69153.0,49.12,49.12,48.96,49.0,69153.0
2022-08-29 15:30:00,49.0,49.08,48.88,49.02,126442.0,49.0,49.08,48.88,49.02,126442.0
2022-08-29 15:40:00,49.02,49.09,48.95,48.98,135479.0,49.02,49.09,48.95,48.98,135479.0
2022-08-29 15:50:00,48.98,48.98,48.65,48.69,402535.0,48.98,48.98,48.65,48.69,402535.0
2022-08-30 09:30:00,49.25,49.36,49.0,49.07,146872.0,49.25,49.36,49.0,49.07,146872.0
2022-08-30 09:40:00,49.07,49.22,48.91,49.19,102013.0,49.07,49.22,48.91,49.19,102013.0
2022-08-30 09:50:00,49.19,49.22,48.95,49.05,80680.0,49.19,49.22,48.95,49.05,80680.0
2022-08-30 10:00:00,49.03,49.07,48.69,48.74,143561.0,49.03,49.07,48.69,48.74,143561.0
2022-08-30 10:10:00,48.74,48.93,48.73,48.86,116953.0,48.74,48.93,48.73,48.86,116953.0
2022-08-30 10:20:00,48.86,48.89,48.67,48.84,93920.0,48.86,48.89,48.67,48.84,93920.0
2022-08-30 10:30:00,48.83,48.84,48.44,48.53,118249.0,48.83,48.84,48.44,48.53,118249.0
2022-08-30 10:40:00,48.53,48.59,48.31,48.36,106722.0,48.53,48.59,48.31,48.36,106722.0
2022-08-30 10:50:00,48.35,48.78,48.32,48.78,105688.0,48.35,48.78,48.32,48.78,105688.0
2022-08-30 11:00:00,48.77,48.86,48.63,48.68,56721.0,48.77,48.86,48.63,48.68,56721.0
2022-08-30 11:10:00,48.68,48.82,48.58,48.82,61918.0,48.68,48.82,48.58,48.82,61918.0
2022-08-30 11:20:00,48.81,48.82,48.6,48.63,40138.0,48.81,48.82,48.6,48.63,40138.0
2022-08-30 11:30:00,48.62,48.78,48.57,48.58,31428.0,48.62,48.78,48.57,48.58,31428.0
2022-08-30 11:40:00,48.58,48.65,48.51,48.51,33756.0,48.58,48.65,48.51,48.51,33756.0
2022-08-30 11:50:00,48.52,48.81,48.5,48.74,35004.0,48.52,48.81,48.5,48.74,35004.0
2022-08-30 12:00:00,48.74,48.87,48.7,48.76,38061.0,48.74,48.87,48.7,48.76,38061.0
2022-08-30 12:10:00,48.75,48.88,48.71,48.77,39239.0,48.75,48.88,48.71,48.77,39239.0
2022-08-30 12:20:00,48.76,48.78,48.59,48.67,98111.0,48.76,48.78,48.59,48.67,98111.0
2022-08-30 12:30:00,48.67,48.67,48.57,48.64,49081.0,48.67,48.67,48.57,48.64,49081.0
2022-08-30 12:40:00,48.64,48.65,48.53,48.59,72507.0,48.64,48.65,48.53,48.59,72507.0
2022-08-30 12:50:00,48.59,48.67,48.57,48.58,37968.0,48.59,48.67,48.57,48.58,37968.0
2022-08-30 13:00:00,48.58,48.69,48.52,48.56,59107.0,48.58,48.69,48.52,48.56,59107.0
2022-08-30 13:10:00,48.56,48.57,48.46,48.49,85108.0,48.56,48.57,48.46,48.49,85108.0
2022-08-30 13:20:00,48.5,48.55,48.45,48.53,63301.0,48.5,48.55,48.45,48.53,63301.0
2022-08-30 13:30:00,48.53,48.6,48.49,48.54,53870.0,48.53,48.6,48.49,48.54,53870.0
2022-08-30 13:40:00,48.54,48.6,48.4,48.59,63518.0,48.54,48.6,48.4,48.59,63518.0
2022-08-30 13:50:00,48.6,48.67,48.55,48.62,53827.0,48.6,48.67,48.55,48.62,53827.0
2022-08-30 14:00:00,48.62,48.72,48.58,48.67,43212.0,48.62,48.72,48.58,48.67,43212.0
2022-08-30 14:10:00,48.67,48.72,48.57,48.58,41432.0,48.67,48.72,48.57,48.58,41432.0
2022-08-30 14:20:00,48.57,48.67,48.51,48.54,49039.0,48.57,48.67,48.51,48.54,49039.0
2022-08-30 14:30:00,48.54,48.73,48.54,48.66,77840.0,48.54,48.73,48.54,48.66,77840.0
2022-08-30 14:40:00,48.66,48.73,48.62,48.71,86819.0,48.66,48.73,48.62,48.71,86819.0
2022-08-30 14:50:00,48.71,48.92,48.68,48.86,109478.0,48.71,48.92,48.68,48.86,109478.0
2022-08-30 15:00:00,48.86,49.06,48.82,49.05,78159.0,48.86,49.06,48.82,49.05,78159.0
2022-08-30 15:10:00,49.06,49.13,48.93,49.12,151081.0,49.06,49.13,48.93,49.12,151081.0
2022-08-30 15:20:00,49.12,49.24,49.08,49.15,138588.0,49.12,49.24,49.08,49.15,138588.0
2022-08-30 15:30:00,49.15,49.2,49.04,49.18,137919.0,49.15,49.2,49.04,49.18,137919.0
2022-08-30 15:40:00,49.17,49.29,48.99,49.02,168050.0,49.17,49.29,48.99,49.02,168050.0
2022-08-30 15:50:00,49.03,49.1,48.92,49.04,444508.0,49.03,49.1,48.92,49.04,444508.0
2022-08-31 09:30:00,49.45,49.79,49.45,49.74,159791.0,49.45,49.79,49.45,49.74,159791.0
2022-08-31 09:40:00,49.74,50.16,49.73,50.03,143080.0,49.74,50.16,49.73,50.03,143080.0
2022-08-31 09:50:00,50.04,50.18,49.91,50.0,96557.0,50.04,50.18,49.91,50.0,96557.0
2022-08-31 10:00:00,50.0,50.02,49.73,49.75,112248.0,50.0,50.02,49.73,49.75,112248.0
2022-08-31 10:10:00,49.76,49.86,49.46,49.6,146752.0,49.76,49.86,49.46,49.6,146752.0
2022-08-31 10:20:00,49.62,49.72,49.47,49.49,109083.0,49.62,49.72,49.47,49.49,109083.0
2022-08-31 10:30:00,49.48,49.6,49.31,49.34,145710.0,49.48,49.6,49.31,49.34,145710.0
2022-08-31 10:40:00,49.34,49.45,49.25,49.44,65848.0,49.34,49.45,49.25,49.44,65848.0
2022-08-31 10:50:00,49.44,49.5,49.15,49.23,92383.0,49.44,49.5,49.15,49.23,92383.0
2022-08-31 11:00:00,49.23,49.24,48.94,49.03,106520.0,49.23,49.24,48.94,49.03,106520.0
2022-08-31 11:10:00,49.03,49.03,48.88,48.93,39193.0,49.03,49.03,48.88,48.93,39193.0
2022-08-31 11:20:00,48.93,49.07,48.87,48.97,40812.0,48.93,49.07,48.87,48.97,40812.0
2022-08-31 11:30:00,48.95,49.16,48.89,49.06,34970.0,48.95,49.16,48.89,49.06,34970.0
2022-08-31 11:40:00,49.05,49.13,48.97,48.98,25375.0,49.05,49.13,48.97,48.98,25375.0
2022-08-31 11:50:00,49.01,49.31,49.0,49.26,63985.0,49.01,49.31,49.0,49.26,63985.0
2022-08-31 12:00:00,49.26,49.3,48.99,49.0,56101.0,49.26,49.3,48.99,49.0,56101.0
2022-08-31 12:10:00,49.0,49.06,48.93,49.02,82626.0,49.0,49.06,48.93,49.02,82626.0
2022-08-31 12:20:00,49.02,49.02,48.91,48.97,51318.0,49.02,49.02,48.91,48.97,51318.0
2022-08-31 12:30:00,48.96,49.01,48.89,48.9,35659.0,48.96,49.01,48.89,48.9,35659.0
2022-08-31 12:40:00,48.9,48.9,48.77,48.81,33962.0,48.9,48.9,48.77,48.81,33962.0
2022-08-31 12:50:00,48.82,48.84,48.74,48.75,40245.0,48.82,48.84,48.74,48.75,40245.0
2022-08-31 13:00:00,48.74,48.78,48.69,48.73,33770.0,48.74,48.78,48.69,48.73,33770.0
2022-08-31 13:10:00,48.73,48.86,48.65,48.71,77193.0,48.73,48.86,48.65,48.71,77193.0
2022-08-31 13:20:00,48.71,48.74,48.64,48.7,51728.0,48.71,48.74,48.64,48.7,51728.0
2022-08-31 13:30:00,48.7,48.73,48.59,48.61,61919.0,48.7,48.73,48.59,48.61,61919.0
2022-08-31 13:40:00,48.6,48.64,48.49,48.61,41052.0,48.6,48.64,48.49,48.61,41052.0
2022-08-31 13:50:00,48.6,48.75,48.59,48.73,60270.0,48.6,48.75,48.59,48.73,60270.0
2022-08-31 14:00:00,48.73,48.84,48.62,48.79,56315.0,48.73,48.84,48.62,48.79,56315.0
2022-08-31 14:10:00,48.8,48.87,48.71,48.82,71724.0,48.8,48.87,48.71,48.82,71724.0
2022-08-31 14:20:00,48.82,48.98,48.75,48.9,67184.0,48.82,48.98,48.75,48.9,67184.0
2022-08-31 14:30:00,48.89,48.91,48.78,48.79,53873.0,48.89,48.91,48.78,48.79,53873.0
2022-08-31 14:40:00,48.79,48.95,48.74,48.93,71313.0,48.79,48.95,48.74,48.93,71313.0
2022-08-31 14:50:00,48.91,48.97,48.82,48.92,81232.0,48.91,48.97,48.82,48.92,81232.0
2022-08-31 15:00:00,48.92,49.08,48.85,49.01,64485.0,48.92,49.08,48.85,49.01,64485.0
2022-08-31 15:10:00,49.0,49.15,48.95,49.07,49036.0,49.0,49.15,48.95,49.07,49036.0
2022-08-31 15:20:00,49.05,49.05,48.88,48.98,60239.0,49.05,49.05,48.88,48.98,60239.0
2022-08-31 15:30:00,48.98,49.05,48.88,48.96,70090.0,48.98,49.05,48.88,48.96,70090.0
2022-08-31 15:40:00,48.96,49.17,48.93,49.07,132790.0,48.96,49.17,48.93,49.07,132790.0
2022-08-31 15:50:00,49.08,49.1,48.63,48.68,453173.0,49.08,49.1,48.63,48.68,453173.0
2022-09-01 09:30:00,48.04,48.28,47.83,48.17,194248.0,48.04,48.28,47.83,48.17,194248.0
2022-09-01 09:40:00,48.17,48.53,48.14,48.24,213605.0,48.17,48.53,48.14,48.24,213605.0
2022-09-01 09:50:00,48.25,48.36,48.05,48.35,113492.0,48.25,48.36,48.05,48.35,113492.0
2022-09-01 10:00:00,48.32,48.41,47.88,47.97,157174.0,48.32,48.41,47.88,47.97,157174.0
2022-09-01 10:10:00,47.98,47.99,47.7,47.82,85978.0,47.98,47.99,47.7,47.82,85978.0
2022-09-01 10:20:00,47.8,48.02,47.79,48.01,133296.0,47.8,48.02,47.79,48.01,133296.0
2022-09-01 10:30:00,48.01,48.02,47.5,47.55,73387.0,48.01,48.02,47.5,47.55,73387.0
2022-09-01 10:40:00,47.56,47.56,47.37,47.44,58331.0,47.56,47.56,47.37,47.44,58331.0
2022-09-01 10:50:00,47.44,47.5,47.37,47.41,53808.0,47.44,47.5,47.37,47.41,53808.0
2022-09-01 11:00:00,47.41,47.73,47.38,47.65,98145.0,47.41,47.73,47.38,47.65,98145.0
2022-09-01 11:10:00,47.67,47.72,47.52,47.59,94656.0,47.67,47.72,47.52,47.59,94656.0
2022-09-01 11:20:00,47.59,47.59,47.48,47.51,115136.0,47.59,47.59,47.48,47.51,115136.0
2022-09-01 11:30:00,47.52,47.82,47.41,47.6,58542.0,47.52,47.82,47.41,47.6,58542.0
2022-09-01 11:40:00,47.61,47.65,47.42,47.46,70930.0,47.61,47.65,47.42,47.46,70930.0
2022-09-01 11:50:00,47.47,47.51,47.39,47.44,43450.0,47.47,47.51,47.39,47.44,43450.0
2022-09-01 12:00:00,47.44,47.61,47.42,47.59,71039.0,47.44,47.61,47.42,47.59,71039.0
2022-09-01 12:10:00,47.59,47.7,47.48,47.62,75872.0,47.59,47.7,47.48,47.62,75872.0
2022-09-01 12:20:00,47.64,47.77,47.59,47.73,59820.0,47.64,47.77,47.59,47.73,59820.0
2022-09-01 12:30:00,47.73,47.74,47.59,47.61,44391.0,47.73,47.74,47.59,47.61,44391.0
2022-09-01 12:40:00,47.61,47.66,47.55,47.65,66959.0,47.61,47.66,47.55,47.65,66959.0
2022-09-01 12:50:00,47.65,47.66,47.45,47.56,43012.0,47.65,47.66,47.45,47.56,43012.0
2022-09-01 13:00:00,47.55,47.71,47.51,47.7,46207.0,47.55,47.71,47.51,47.7,46207.0
2022-09-01 13:10:00,47.7,47.82,47.64,47.74,36743.0,47.7,47.82,47.64,47.74,36743.0
2022-09-01 13:20:00,47.75,47.96,47.71,47.95,73352.0,47.75,47.96,47.71,47.95,73352.0
2022-09-01 13:30:00,47.96,47.97,47.8,47.85,59928.0,47.96,47.97,47.8,47.85,59928.0
2022-09-01 13:40:00,47.86,47.87,47.73,47.77,40303.0,47.86,47.87,47.73,47.77,40303.0
2022-09-01 13:50:00,47.77,47.79,47.66,47.72,39641.0,47.77,47.79,47.66,47.72,39641.0
2022-09-01 14:00:00,47.72,47.82,47.62,47.74,36756.0,47.72,47.82,47.62,47.74,36756.0
2022-09-01 14:10:00,47.75,47.85,47.66,47.85,38751.0,47.75,47.85,47.66,47.85,38751.0
2022-09-01 14:20:00,47.86,48.16,47.84,48.14,76895.0,47.86,48.16,47.84,48.14,76895.0
2022-09-01 14:30:00,48.13,48.29,48.12,48.19,56155.0,48.13,48.29,48.12,48.19,56155.0
2022-09-01 14:40:00,48.18,48.22,48.09,48.11,40164.0,48.18,48.22,48.09,48.11,40164.0
2022-09-01 14:50:00,48.12,48.18,48.04,48.08,56131.0,48.12,48.18,48.04,48.08,56131.0
2022-09-01 15:00:00,48.08,48.31,48.04,48.31,55033.0,48.08,48.31,48.04,48.31,55033.0
2022-09-01 15:10:00,48.32,48.41,48.22,48.22,60601.0,48.32,48.41,48.22,48.22,60601.0
2022-09-01 15:20:00,48.22,48.27,48.14,48.17,74321.0,48.22,48.27,48.14,48.17,74321.0
2022-09-01 15:30:00,48.16,48.25,48.09,48.19,131519.0,48.16,48.25,48.09,48.19,131519.0
2022-09-01 15:40:00,48.19,48.35,48.17,48.31,201293.0,48.19,48.35,48.17,48.31,201293.0
2022-09-01 15:50:00,48.32,48.6,48.31,48.54,437606.0,48.32,48.6,48.31,48.54,437606.0
2022-09-02 09:30:00,49.19,49.46,48.8,48.89,118791.0,49.19,49.46,48.8,48.89,118791.0
2022-09-02 09:40:00,48.92,48.97,48.73,48.96,37570.0,48.92,48.97,48.73,48.96,37570.0
2022-09-02 09:50:00,48.95,49.08,48.75,48.8,46696.0,48.95,49.08,48.75,48.8,46696.0
2022-09-02 10:00:00,48.79,48.84,48.56,48.82,118793.0,48.79,48.84,48.56,48.82,118793.0
2022-09-02 10:10:00,48.85,49.17,48.81,49.08,86209.0,48.85,49.17,48.81,49.08,86209.0
2022-09-02 10:20:00,49.08,49.2,48.98,49.2,93463.0,49.08,49.2,48.98,49.2,93463.0
2022-09-02 10:30:00,49.19,49.46,49.19,49.44,100125.0,49.19,49.46,49.19,49.44,100125.0
2022-09-02 10:40:00,49.44,49.45,49.31,49.35,64991.0,49.44,49.45,49.31,49.35,64991.0
2022-09-02 10:50:00,49.36,49.38,48.97,49.19,60856.0,49.36,49.38,48.97,49.19,60856.0
2022-09-02 11:00:00,49.19,49.3,49.09,49.1,58907.0,49.19,49.3,49.09,49.1,58907.0
2022-09-02 11:10:00,49.09,49.29,49.04,49.29,54252.0,49.09,49.29,49.04,49.29,54252.0
2022-09-02 11:20:00,49.28,49.43,49.27,49.35,54817.0,49.28,49.43,49.27,49.35,54817.0
2022-09-02 11:30:00,49.36,49.45,49.2,49.43,158795.0,49.36,49.45,49.2,49.43,158795.0
2022-09-02 11:40:00,49.43,49.45,49.28,49.38,38475.0,49.43,49.45,49.28,49.38,38475.0
2022-09-02 11:50:00,49.4,49.43,49.31,49.34,41422.0,49.4,49.43,49.31,49.34,41422.0
2022-09-02 12:00:00,49.35,49.54,49.35,49.54,165037.0,49.35,49.54,49.35,49.54,165037.0
2022-09-02 12:10:00,49.54,49.55,49.3,49.3,73003.0,49.54,49.55,49.3,49.3,73003.0
2022-09-02 12:20:00,49.3,49.31,49.07,49.14,81512.0,49.3,49.31,49.07,49.14,81512.0
2022-09-02 12:30:00,49.13,49.15,48.92,49.05,255165.0,49.13,49.15,48.92,49.05,255165.0
2022-09-02 12:40:00,49.04,49.04,48.84,48.96,409446.0,49.04,49.04,48.84,48.96,409446.0
2022-09-02 12:50:00,48.95,49.04,48.86,48.99,208613.0,48.95,49.04,48.86,48.99,208613.0
2022-09-02 13:00:00,48.98,48.98,48.74,48.8,73526.0,48.98,48.98,48.74,48.8,73526.0
2022-09-02 13:10:00,48.8,48.97,48.76,48.9,60516.0,48.8,48.97,48.76,48.9,60516.0
2022-09-02 13:20:00,48.88,48.88,48.66,48.69,90740.0,48.88,48.88,48.66,48.69,90740.0
2022-09-02 13:30:00,48.69,48.85,48.67,48.77,57193.0,48.69,48.85,48.67,48.77,57193.0
2022-09-02 13:40:00,48.76,48.88,48.59,48.6,47106.0,48.76,48.88,48.59,48.6,47106.0
2022-09-02 13:50:00,48.6,48.66,48.54,48.56,88941.0,48.6,48.66,48.54,48.56,88941.0
2022-09-02 14:00:00,48.56,48.71,48.55,48.67,61487.0,48.56,48.71,48.55,48.67,61487.0
2022-09-02 14:10:00,48.67,48.69,48.51,48.57,59253.0,48.67,48.69,48.51,48.57,59253.0
2022-09-02 14:20:00,48.57,48.61,48.52,48.58,59915.0,48.57,48.61,48.52,48.58,59915.0
2022-09-02 14:30:00,48.59,48.66,48.54,48.64,94183.0,48.59,48.66,48.54,48.64,94183.0
2022-09-02 14:40:00,48.64,48.82,48.6,48.67,111233.0,48.64,48.82,48.6,48.67,111233.0
2022-09-02 14:50:00,48.7,48.72,48.54,48.56,57055.0,48.7,48.72,48.54,48.56,57055.0
2022-09-02 15:00:00,48.57,48.78,48.56,48.7,97595.0,48.57,48.78,48.56,48.7,97595.0
2022-09-02 15:10:00,48.7,48.74,48.62,48.72,80726.0,48.7,48.74,48.62,48.72,80726.0
2022-09-02 15:20:00,48.71,48.77,48.56,48.68,99140.0,48.71,48.77,48.56,48.68,99140.0
2022-09-02 15:30:00,48.67,48.67,48.41,48.46,129557.0,48.67,48.67,48.41,48.46,129557.0
2022-09-02 15:40:00,48.46,48.48,48.34,48.37,245741.0,48.46,48.48,48.34,48.37,245741.0
2022-09-02 15:50:00,48.38,48.62,48.36,48.61,526774.0,48.38,48.62,48.36,48.61,526774.0
2022-09-06 09:30:00,48.68,49.11,48.56,48.67,204747.0,48.68,49.11,48.56,48.67,204747.0
2022-09-06 09:40:00,48.68,48.89,48.61,48.69,99307.0,48.68,48.89,48.61,48.69,99307.0
2022-09-06 09:50:00,48.69,48.76,48.38,48.55,107627.0,48.69,48.76,48.38,48.55,107627.0
2022-09-06 10:00:00,48.54,48.55,48.03,48.27,192235.0,48.54,48.55,48.03,48.27,192235.0
2022-09-06 10:10:00,48.27,48.44,48.14,48.43,145947.0,48.27,48.44,48.14,48.43,145947.0
2022-09-06 10:20:00,48.44,48.64,48.28,48.59,111405.0,48.44,48.64,48.28,48.59,111405.0
2022-09-06 10:30:00,48.57,48.81,48.44,48.8,94260.0,48.57,48.81,48.44,48.8,94260.0
2022-09-06 10:40:00,48.81,49.05,48.81,48.99,96220.0,48.81,49.05,48.81,48.99,96220.0
2022-09-06 10:50:00,48.98,49.51,48.97,49.4,130973.0,48.98,49.51,48.97,49.4,130973.0
2022-09-06 11:00:00,49.41,49.6,49.25,49.48,102716.0,49.41,49.6,49.25,49.48,102716.0
2022-09-06 11:10:00,49.49,49.52,49.23,49.48,82728.0,49.49,49.52,49.23,49.48,82728.0
2022-09-06 11:20:00,49.46,49.55,49.35,49.43,90968.0,49.46,49.55,49.35,49.43,90968.0
2022-09-06 11:30:00,49.43,49.71,49.4,49.52,100379.0,49.43,49.71,49.4,49.52,100379.0
2022-09-06 11:40:00,49.53,49.77,49.51,49.62,105420.0,49.53,49.77,49.51,49.62,105420.0
2022-09-06 11:50:00,49.62,49.85,49.61,49.77,84767.0,49.62,49.85,49.61,49.77,84767.0
2022-09-06 12:00:00,49.77,49.86,49.62,49.65,142697.0,49.77,49.86,49.62,49.65,142697.0
2022-09-06 12:10:00,49.66,49.67,49.45,49.53,79962.0,49.66,49.67,49.45,49.53,79962.0
2022-09-06 12:20:00,49.53,49.56,49.21,49.35,71250.0,49.53,49.56,49.21,49.35,71250.0
2022-09-06 12:30:00,49.35,49.43,49.32,49.37,70615.0,49.35,49.43,49.32,49.37,70615.0
2022-09-06 12:40:00,49.38,49.49,49.27,49.47,65624.0,49.38,49.49,49.27,49.47,65624.0
2022-09-06 12:50:00,49.48,49.57,49.43,49.48,94820.0,49.48,49.57,49.43,49.48,94820.0
2022-09-06 13:00:00,49.5,49.53,49.25,49.26,87603.0,49.5,49.53,49.25,49.26,87603.0
2022-09-06 13:10:00,49.27,49.3,49.18,49.24,118123.0,49.27,49.3,49.18,49.24,118123.0
2022-09-06 13:20:00,49.24,49.33,49.23,49.27,155279.0,49.24,49.33,49.23,49.27,155279.0
2022-09-06 13:30:00,49.28,49.53,49.25,49.51,110597.0,49.28,49.53,49.25,49.51,110597.0
2022-09-06 13:40:00,49.5,49.51,49.34,49.36,78164.0,49.5,49.51,49.34,49.36,78164.0
2022-09-06 13:50:00,49.35,49.48,49.27,49.46,106005.0,49.35,49.48,49.27,49.46,106005.0
2022-09-06 14:00:00,49.46,49.52,49.38,49.43,58858.0,49.46,49.52,49.38,49.43,58858.0
2022-09-06 14:10:00,49.43,49.62,49.43,49.6,67813.0,49.43,49.62,49.43,49.6,67813.0
2022-09-06 14:20:00,49.59,49.7,49.55,49.68,72681.0,49.59,49.7,49.55,49.68,72681.0
2022-09-06 14:30:00,49.69,49.79,49.59,49.75,131719.0,49.69,49.79,49.59,49.75,131719.0
2022-09-06 14:40:00,49.75,49.78,49.69,49.78,115149.0,49.75,49.78,49.69,49.78,115149.0
2022-09-06 14:50:00,49.78,49.86,49.63,49.75,117656.0,49.78,49.86,49.63,49.75,117656.0
2022-09-06 15:00:00,49.76,49.84,49.62,49.82,92238.0,49.76,49.84,49.62,49.82,92238.0
2022-09-06 15:10:00,49.82,49.94,49.8,49.8,112009.0,49.82,49.94,49.8,49.8,112009.0
2022-09-06 15:20:00,49.8,49.84,49.67,49.75,133034.0,49.8,49.84,49.67,49.75,133034.0
2022-09-06 15:30:00,49.76,49.76,49.58,49.61,154443.0,49.76,49.76,49.58,49.61,154443.0
2022-09-06 15:40:00,49.6,49.81,49.59,49.76,409994.0,49.6,49.81,49.59,49.76,409994.0
2022-09-06 15:50:00,49.76,49.76,49.53,49.66,636208.0,49.76,49.76,49.53,49.66,636208.0
2022-09-07 09:30:00,49.88,50.44,49.83,50.03,118642.0,49.88,50.44,49.83,50.03,118642.0
2022-09-07 09:40:00,50.05,50.31,49.98,49.98,102669.0,50.05,50.31,49.98,49.98,102669.0
2022-09-07 09:50:00,49.96,50.06,49.83,49.88,43233.0,49.96,50.06,49.83,49.88,43233.0
2022-09-07 10:00:00,49.87,49.93,49.5,49.51,94762.0,49.87,49.93,49.5,49.51,94762.0
2022-09-07 10:10:00,49.52,49.62,49.37,49.4,219898.0,49.52,49.62,49.37,49.4,219898.0
2022-09-07 10:20:00,49.38,49.53,49.29,49.52,48411.0,49.38,49.53,49.29,49.52,48411.0
2022-09-07 10:30:00,49.57,49.82,49.57,49.71,100312.0,49.57,49.82,49.57,49.71,100312.0
2022-09-07 10:40:00,49.71,49.72,49.36,49.54,81417.0,49.71,49.72,49.36,49.54,81417.0
2022-09-07 10:50:00,49.54,49.66,49.48,49.61,85728.0,49.54,49.66,49.48,49.61,85728.0
2022-09-07 11:00:00,49.6,49.78,49.6,49.67,152784.0,49.6,49.78,49.6,49.67,152784.0
2022-09-07 11:10:00,49.7,49.83,49.63,49.76,92146.0,49.7,49.83,49.63,49.76,92146.0
2022-09-07 11:20:00,49.77,49.81,49.62,49.63,72937.0,49.77,49.81,49.62,49.63,72937.0
2022-09-07 11:30:00,49.63,49.71,49.53,49.56,48108.0,49.63,49.71,49.53,49.56,48108.0
2022-09-07 11:40:00,49.56,49.75,49.55,49.75,52803.0,49.56,49.75,49.55,49.75,52803.0
2022-09-07 11:50:00,49.75,49.84,49.71,49.76,48085.0,49.75,49.84,49.71,49.76,48085.0
2022-09-07 12:00:00,49.77,49.91,49.74,49.91,55401.0,49.77,49.91,49.74,49.91,55401.0
2022-09-07 12:10:00,49.9,49.91,49.69,49.71,46814.0,49.9,49.91,49.69,49.71,46814.0
2022-09-07 12:20:00,49.71,49.75,49.54,49.59,29401.0,49.71,49.75,49.54,49.59,29401.0
2022-09-07 12:30:00,49.59,49.77,49.54,49.77,52400.0,49.59,49.77,49.54,49.77,52400.0
2022-09-07 12:40:00,49.76,49.95,49.75,49.79,70523.0,49.76,49.95,49.75,49.79,70523.0
2022-09-07 12:50:00,49.79,49.8,49.63,49.72,61288.0,49.79,49.8,49.63,49.72,61288.0
2022-09-07 13:00:00,49.7,49.83,49.69,49.83,54166.0,49.7,49.83,49.69,49.83,54166.0
2022-09-07 13:10:00,49.84,49.89,49.76,49.84,43235.0,49.84,49.89,49.76,49.84,43235.0
2022-09-07 13:20:00,49.84,49.95,49.77,49.83,48250.0,49.84,49.95,49.77,49.83,48250.0
2022-09-07 13:30:00,49.83,50.03,49.82,49.98,77598.0,49.83,50.03,49.82,49.98,77598.0
2022-09-07 13:40:00,50.0,50.11,49.97,50.09,46061.0,50.0,50.11,49.97,50.09,46061.0
2022-09-07 13:50:00,50.09,50.11,50.03,50.09,50451.0,50.09,50.11,50.03,50.09,50451.0
2022-09-07 14:00:00,50.09,50.3,50.08,50.23,49859.0,50.09,50.3,50.08,50.23,49859.0
2022-09-07 14:10:00,50.22,50.26,50.14,50.14,42892.0,50.22,50.26,50.14,50.14,42892.0
2022-09-07 14:20:00,50.15,50.32,50.12,50.32,40005.0,50.15,50.32,50.12,50.32,40005.0
2022-09-07 14:30:00,50.33,50.42,50.28,50.39,48690.0,50.33,50.42,50.28,50.39,48690.0
2022-09-07 14:40:00,50.39,50.45,50.36,50.41,42714.0,50.39,50.45,50.36,50.41,42714.0
2022-09-07 14:50:00,50.41,50.46,50.35,50.4,50751.0,50.41,50.46,50.35,50.4,50751.0
2022-09-07 15:00:00,50.4,50.58,50.38,50.58,76065.0,50.4,50.58,50.38,50.58,76065.0
2022-09-07 15:10:00,50.59,50.64,50.51,50.54,65570.0,50.59,50.64,50.51,50.54,65570.0
2022-09-07 15:20:00,50.54,50.62,50.45,50.59,78021.0,50.54,50.62,50.45,50.59,78021.0
2022-09-07 15:30:00,50.6,50.63,50.42,50.43,121799.0,50.6,50.63,50.42,50.43,121799.0
2022-09-07 15:40:00,50.44,50.62,50.39,50.58,136363.0,50.44,50.62,50.39,50.58,136363.0
2022-09-07 15:50:00,50.58,50.58,50.39,50.44,415828.0,50.58,50.58,50.39,50.44,415828.0
2022-09-08 09:30:00,50.21,50.49,49.98,50.49,128258.0,50.21,50.49,49.98,50.49,128258.0
2022-09-08 09:40:00,50.48,51.36,50.46,51.28,176906.0,50.48,51.36,50.46,51.28,176906.0
2022-09-08 09:50:00,51.28,51.42,51.18,51.38,152155.0,51.28,51.42,51.18,51.38,152155.0
2022-09-08 10:00:00,51.39,51.41,50.79,51.1,105098.0,51.39,51.41,50.79,51.1,105098.0
2022-09-08 10:10:00,51.1,51.24,50.81,51.2,64027.0,51.1,51.24,50.81,51.2,64027.0
2022-09-08 10:20:00,51.18,51.26,50.97,51.04,62806.0,51.18,51.26,50.97,51.04,62806.0
2022-09-08 10:30:00,51.02,51.31,50.97,51.26,61352.0,51.02,51.31,50.97,51.26,61352.0
2022-09-08 10:40:00,51.26,51.46,51.23,51.32,78506.0,51.26,51.46,51.23,51.32,78506.0
2022-09-08 10:50:00,51.32,51.45,51.26,51.45,56872.0,51.32,51.45,51.26,51.45,56872.0
2022-09-08 11:00:00,51.46,51.72,51.45,51.72,107211.0,51.46,51.72,51.45,51.72,107211.0
2022-09-08 11:10:00,51.72,51.8,51.68,51.77,60205.0,51.72,51.8,51.68,51.77,60205.0
2022-09-08 11:20:00,51.77,51.84,51.67,51.67,62115.0,51.77,51.84,51.67,51.67,62115.0
2022-09-08 11:30:00,51.66,51.81,51.63,51.64,66736.0,51.66,51.81,51.63,51.64,66736.0
2022-09-08 11:40:00,51.64,51.64,51.51,51.53,47729.0,51.64,51.64,51.51,51.53,47729.0
2022-09-08 11:50:00,51.52,51.61,51.46,51.55,39450.0,51.52,51.61,51.46,51.55,39450.0
2022-09-08 12:00:00,51.53,51.55,50.97,51.05,76715.0,51.53,51.55,50.97,51.05,76715.0
2022-09-08 12:10:00,51.05,51.05,50.86,50.91,61421.0,51.05,51.05,50.86,50.91,61421.0
2022-09-08 12:20:00,50.93,50.96,50.78,50.92,36589.0,50.93,50.96,50.78,50.92,36589.0
2022-09-08 12:30:00,50.91,51.04,50.88,50.98,43605.0,50.91,51.04,50.88,50.98,43605.0
2022-09-08 12:40:00,50.99,51.16,50.94,51.03,34309.0,50.99,51.16,50.94,51.03,34309.0
2022-09-08 12:50:00,51.02,51.14,51.01,51.09,40101.0,51.02,51.14,51.01,51.09,40101.0
2022-09-08 13:00:00,51.08,51.09,50.89,50.98,31602.0,51.08,51.09,50.89,50.98,31602.0
2022-09-08 13:10:00,50.99,51.29,50.99,51.22,47983.0,50.99,51.29,50.99,51.22,47983.0
2022-09-08 13:20:00,51.23,51.31,51.18,51.21,35409.0,51.23,51.31,51.18,51.21,35409.0
2022-09-08 13:30:00,51.22,51.34,51.18,51.27,36632.0,51.22,51.34,51.18,51.27,36632.0
2022-09-08 13:40:00,51.28,51.33,51.24,51.31,37441.0,51.28,51.33,51.24,51.31,37441.0
2022-09-08 13:50:00,51.32,51.37,51.05,51.21,58480.0,51.32,51.37,51.05,51.21,58480.0
2022-09-08 14:00:00,51.2,51.31,51.19,51.26,37014.0,51.2,51.31,51.19,51.26,37014.0
2022-09-08 14:10:00,51.27,51.33,51.05,51.18,82428.0,51.27,51.33,51.05,51.18,82428.0
2022-09-08 14:20:00,51.17,51.18,51.03,51.1,62758.0,51.17,51.18,51.03,51.1,62758.0
2022-09-08 14:30:00,51.1,51.27,51.1,51.26,34986.0,51.1,51.27,51.1,51.26,34986.0
2022-09-08 14:40:00,51.26,51.3,50.99,51.07,53942.0,51.26,51.3,50.99,51.07,53942.0
2022-09-08 14:50:00,51.07,51.17,51.03,51.14,57163.0,51.07,51.17,51.03,51.14,57163.0
2022-09-08 15:00:00,51.16,51.27,51.09,51.2,63455.0,51.16,51.27,51.09,51.2,63455.0
2022-09-08 15:10:00,51.2,51.35,51.16,51.31,49876.0,51.2,51.35,51.16,51.31,49876.0
2022-09-08 15:20:00,51.3,51.37,51.27,51.35,54066.0,51.3,51.37,51.27,51.35,54066.0
2022-09-08 15:30:00,51.34,51.4,51.3,51.37,89126.0,51.34,51.4,51.3,51.37,89126.0
2022-09-08 15:40:00,51.37,51.39,51.23,51.35,85247.0,51.37,51.39,51.23,51.35,85247.0
2022-09-08 15:50:00,51.34,51.75,51.34,51.72,326655.0,51.34,51.75,51.34,51.72,326655.0
2022-09-09 09:30:00,52.08,52.52,52.08,52.29,137517.0,52.08,52.52,52.08,52.29,137517.0
2022-09-09 09:40:00,52.33,52.76,52.32,52.75,153746.0,52.33,52.76,52.32,52.75,153746.0
2022-09-09 09:50:00,52.76,53.09,52.65,53.07,148986.0,52.76,53.09,52.65,53.07,148986.0
2022-09-09 10:00:00,53.07,53.35,53.03,53.15,194725.0,53.07,53.35,53.03,53.15,194725.0
2022-09-09 10:10:00,53.13,53.17,52.9,53.14,83216.0,53.13,53.17,52.9,53.14,83216.0
2022-09-09 10:20:00,53.15,53.2,52.92,53.12,90039.0,53.15,53.2,52.92,53.12,90039.0
2022-09-09 10:30:00,53.13,53.14,52.94,53.1,61123.0,53.13,53.14,52.94,53.1,61123.0
2022-09-09 10:40:00,53.09,53.14,52.92,53.0,69018.0,53.09,53.14,52.92,53.0,69018.0
2022-09-09 10:50:00,53.02,53.1,52.96,53.05,70597.0,53.02,53.1,52.96,53.05,70597.0
2022-09-09 11:00:00,53.06,53.08,52.92,52.97,124587.0,53.06,53.08,52.92,52.97,124587.0
2022-09-09 11:10:00,52.96,53.0,52.82,52.87,101034.0,52.96,53.0,52.82,52.87,101034.0
2022-09-09 11:20:00,52.87,53.05,52.78,53.05,73442.0,52.87,53.05,52.78,53.05,73442.0
2022-09-09 11:30:00,53.06,53.12,52.95,53.12,40486.0,53.06,53.12,52.95,53.12,40486.0
2022-09-09 11:40:00,53.14,53.16,52.99,52.99,42350.0,53.14,53.16,52.99,52.99,42350.0
2022-09-09 11:50:00,52.98,53.05,52.91,53.04,29948.0,52.98,53.05,52.91,53.04,29948.0
2022-09-09 12:00:00,53.05,53.05,52.87,52.93,38733.0,53.05,53.05,52.87,52.93,38733.0
2022-09-09 12:10:00,52.92,52.98,52.88,52.95,42303.0,52.92,52.98,52.88,52.95,42303.0
2022-09-09 12:20:00,52.94,52.98,52.85,52.95,36586.0,52.94,52.98,52.85,52.95,36586.0
2022-09-09 12:30:00,52.95,53.07,52.9,53.05,39938.0,52.95,53.07,52.9,53.05,39938.0
2022-09-09 12:40:00,53.06,53.11,53.03,53.08,35675.0,53.06,53.11,53.03,53.08,35675.0
2022-09-09 12:50:00,53.08,53.18,53.07,53.16,50539.0,53.08,53.18,53.07,53.16,50539.0
2022-09-09 13:00:00,53.16,53.29,53.14,53.28,63039.0,53.16,53.29,53.14,53.28,63039.0
2022-09-09 13:10:00,53.28,53.3,53.21,53.21,42993.0,53.28,53.3,53.21,53.21,42993.0
2022-09-09 13:20:00,53.21,53.21,53.09,53.1,52297.0,53.21,53.21,53.09,53.1,52297.0
2022-09-09 13:30:00,53.1,53.28,53.09,53.25,41621.0,53.1,53.28,53.09,53.25,41621.0
2022-09-09 13:40:00,53.23,53.33,53.2,53.22,104741.0,53.23,53.33,53.2,53.22,104741.0
2022-09-09 13:50:00,53.23,53.24,53.15,53.2,30307.0,53.23,53.24,53.15,53.2,30307.0
2022-09-09 14:00:00,53.2,53.2,53.02,53.11,68466.0,53.2,53.2,53.02,53.11,68466.0
2022-09-09 14:10:00,53.12,53.25,53.09,53.24,53180.0,53.12,53.25,53.09,53.24,53180.0
2022-09-09 14:20:00,53.24,53.41,53.24,53.4,72183.0,53.24,53.41,53.24,53.4,72183.0
2022-09-09 14:30:00,53.4,53.41,53.29,53.38,92773.0,53.4,53.41,53.29,53.38,92773.0
2022-09-09 14:40:00,53.39,53.43,53.26,53.3,66826.0,53.39,53.43,53.26,53.3,66826.0
2022-09-09 14:50:00,53.3,53.46,53.3,53.44,57149.0,53.3,53.46,53.3,53.44,57149.0
2022-09-09 15:00:00,53.44,53.59,53.42,53.54,76505.0,53.44,53.59,53.42,53.54,76505.0
2022-09-09 15:10:00,53.55,53.68,53.54,53.64,102673.0,53.55,53.68,53.54,53.64,102673.0
2022-09-09 15:20:00,53.65,53.69,53.59,53.63,101691.0,53.65,53.69,53.59,53.63,101691.0
2022-09-09 15:30:00,53.63,53.65,53.49,53.55,139764.0,53.63,53.65,53.49,53.55,139764.0
2022-09-09 15:40:00,53.55,53.6,53.46,53.5,168069.0,53.55,53.6,53.46,53.5,168069.0
2022-09-09 15:50:00,53.51,53.69,53.45,53.58,507486.0,53.51,53.69,53.45,53.58,507486.0
2022-09-12 09:30:00,53.78,54.28,53.75,54.21,249232.0,53.78,54.28,53.75,54.21,249232.0
2022-09-12 09:40:00,54.24,54.69,54.24,54.69,231795.0,54.24,54.69,54.24,54.69,231795.0
2022-09-12 09:50:00,54.69,54.95,54.69,54.95,157867.0,54.69,54.95,54.69,54.95,157867.0
2022-09-12 10:00:00,54.93,55.47,54.93,55.44,199238.0,54.93,55.47,54.93,55.44,199238.0
2022-09-12 10:10:00,55.44,55.48,55.02,55.2,162761.0,55.44,55.48,55.02,55.2,162761.0
2022-09-12 10:20:00,55.2,55.38,55.16,55.35,147244.0,55.2,55.38,55.16,55.35,147244.0
2022-09-12 10:30:00,55.33,55.58,55.26,55.35,142630.0,55.33,55.58,55.26,55.35,142630.0
2022-09-12 10:40:00,55.35,55.38,55.15,55.23,193368.0,55.35,55.38,55.15,55.23,193368.0
2022-09-12 10:50:00,55.22,55.47,55.19,55.35,127359.0,55.22,55.47,55.19,55.35,127359.0
2022-09-12 11:00:00,55.36,55.4,54.9,54.98,149617.0,55.36,55.4,54.9,54.98,149617.0
2022-09-12 11:10:00,54.99,55.02,54.7,54.97,136117.0,54.99,55.02,54.7,54.97,136117.0
2022-09-12 11:20:00,54.97,55.28,54.95,55.28,96604.0,54.97,55.28,54.95,55.28,96604.0
2022-09-12 11:30:00,55.28,55.32,55.19,55.28,119344.0,55.28,55.32,55.19,55.28,119344.0
2022-09-12 11:40:00,55.28,55.4,55.2,55.28,72484.0,55.28,55.4,55.2,55.28,72484.0
2022-09-12 11:50:00,55.29,55.32,55.0,55.09,84483.0,55.29,55.32,55.0,55.09,84483.0
2022-09-12 12:00:00,55.11,55.16,55.01,55.02,77973.0,55.11,55.16,55.01,55.02,77973.0
2022-09-12 12:10:00,55.01,55.21,54.96,55.17,79665.0,55.01,55.21,54.96,55.17,79665.0
2022-09-12 12:20:00,55.18,55.36,55.12,55.33,72444.0,55.18,55.36,55.12,55.33,72444.0
2022-09-12 12:30:00,55.34,55.49,55.29,55.49,73127.0,55.34,55.49,55.29,55.49,73127.0
2022-09-12 12:40:00,55.49,55.65,55.47,55.61,117270.0,55.49,55.65,55.47,55.61,117270.0
2022-09-12 12:50:00,55.62,55.67,55.58,55.59,76636.0,55.62,55.67,55.58,55.59,76636.0
2022-09-12 13:00:00,55.6,55.67,55.38,55.64,85545.0,55.6,55.67,55.38,55.64,85545.0
2022-09-12 13:10:00,55.66,55.68,55.5,55.53,71176.0,55.66,55.68,55.5,55.53,71176.0
2022-09-12 13:20:00,55.53,55.65,55.52,55.64,72238.0,55.53,55.65,55.52,55.64,72238.0
2022-09-12 13:30:00,55.64,55.75,55.63,55.72,73645.0,55.64,55.75,55.63,55.72,73645.0
2022-09-12 13:40:00,55.72,55.78,55.65,55.77,80220.0,55.72,55.78,55.65,55.77,80220.0
2022-09-12 13:50:00,55.77,55.89,55.76,55.85,105718.0,55.77,55.89,55.76,55.85,105718.0
2022-09-12 14:00:00,55.85,55.85,55.66,55.73,93188.0,55.85,55.85,55.66,55.73,93188.0
2022-09-12 14:10:00,55.73,55.84,55.65,55.75,100826.0,55.73,55.84,55.65,55.75,100826.0
2022-09-12 14:20:00,55.74,55.83,55.65,55.65,91404.0,55.74,55.83,55.65,55.65,91404.0
2022-09-12 14:30:00,55.66,55.67,55.53,55.65,82954.0,55.66,55.67,55.53,55.65,82954.0
2022-09-12 14:40:00,55.65,55.7,55.54,55.69,97171.0,55.65,55.7,55.54,55.69,97171.0
2022-09-12 14:50:00,55.69,55.8,55.67,55.77,70718.0,55.69,55.8,55.67,55.77,70718.0
2022-09-12 15:00:00,55.77,55.92,55.74,55.92,79811.0,55.77,55.92,55.74,55.92,79811.0
2022-09-12 15:10:00,55.91,55.94,55.81,55.88,105898.0,55.91,55.94,55.81,55.88,105898.0
2022-09-12 15:20:00,55.89,55.89,55.79,55.84,123819.0,55.89,55.89,55.79,55.84,123819.0
2022-09-12 15:30:00,55.84,55.85,55.56,55.62,256949.0,55.84,55.85,55.56,55.62,256949.0
2022-09-12 15:40:00,55.62,55.77,55.54,55.77,161916.0,55.62,55.77,55.54,55.77,161916.0
2022-09-12 15:50:00,55.76,55.93,55.74,55.84,551847.0,55.76,55.93,55.74,55.84,551847.0
2022-09-13 09:30:00,53.26,53.62,52.63,52.85,602347.0,53.26,53.62,52.63,52.85,602347.0
2022-09-13 09:40:00,52.82,53.1,52.62,52.92,313092.0,52.82,53.1,52.62,52.92,313092.0
2022-09-13 09:50:00,52.93,52.97,52.48,52.59,131395.0,52.93,52.97,52.48,52.59,131395.0
2022-09-13 10:00:00,52.57,53.01,52.48,52.94,95762.0,52.57,53.01,52.48,52.94,95762.0
2022-09-13 10:10:00,52.93,53.0,52.73,52.84,100496.0,52.93,53.0,52.73,52.84,100496.0
2022-09-13 10:20:00,52.84,53.09,52.6,52.98,108972.0,52.84,53.09,52.6,52.98,108972.0
2022-09-13 10:30:00,52.97,53.13,52.85,52.94,112246.0,52.97,53.13,52.85,52.94,112246.0
2022-09-13 10:40:00,52.93,52.98,52.61,52.66,251283.0,52.93,52.98,52.61,52.66,251283.0
2022-09-13 10:50:00,52.64,52.72,52.57,52.67,56266.0,52.64,52.72,52.57,52.67,56266.0
2022-09-13 11:00:00,52.67,52.84,52.64,52.81,69735.0,52.67,52.84,52.64,52.81,69735.0
2022-09-13 11:10:00,52.83,52.85,52.58,52.59,64804.0,52.83,52.85,52.58,52.59,64804.0
2022-09-13 11:20:00,52.58,52.65,52.49,52.62,47320.0,52.58,52.65,52.49,52.62,47320.0
2022-09-13 11:30:00,52.63,52.8,52.6,52.79,72801.0,52.63,52.8,52.6,52.79,72801.0
2022-09-13 11:40:00,52.79,52.8,52.64,52.7,44069.0,52.79,52.8,52.64,52.7,44069.0
2022-09-13 11:50:00,52.7,52.81,52.65,52.69,44435.0,52.7,52.81,52.65,52.69,44435.0
2022-09-13 12:00:00,52.69,52.86,52.6,52.82,39417.0,52.69,52.86,52.6,52.82,39417.0
2022-09-13 12:10:00,52.81,52.99,52.75,52.89,59279.0,52.81,52.99,52.75,52.89,59279.0
2022-09-13 12:20:00,52.9,52.91,52.67,52.67,40543.0,52.9,52.91,52.67,52.67,40543.0
2022-09-13 12:30:00,52.68,52.78,52.59,52.74,41047.0,52.68,52.78,52.59,52.74,41047.0
2022-09-13 12:40:00,52.73,52.88,52.73,52.87,49329.0,52.73,52.88,52.73,52.87,49329.0
2022-09-13 12:50:00,52.86,52.9,52.78,52.8,39335.0,52.86,52.9,52.78,52.8,39335.0
2022-09-13 13:00:00,52.79,52.92,52.69,52.81,73802.0,52.79,52.92,52.69,52.81,73802.0
2022-09-13 13:10:00,52.81,52.85,52.7,52.72,38744.0,52.81,52.85,52.7,52.72,38744.0
2022-09-13 13:20:00,52.72,52.93,52.68,52.93,47397.0,52.72,52.93,52.68,52.93,47397.0
2022-09-13 13:30:00,52.91,52.92,52.69,52.8,71250.0,52.91,52.92,52.69,52.8,71250.0
2022-09-13 13:40:00,52.81,52.87,52.68,52.73,47665.0,52.81,52.87,52.68,52.73,47665.0
2022-09-13 13:50:00,52.73,52.74,52.57,52.59,54395.0,52.73,52.74,52.57,52.59,54395.0
2022-09-13 14:00:00,52.59,52.61,52.45,52.46,92302.0,52.59,52.61,52.45,52.46,92302.0
2022-09-13 14:10:00,52.46,52.54,52.42,52.52,52434.0,52.46,52.54,52.42,52.52,52434.0
2022-09-13 14:20:00,52.52,52.53,52.34,52.35,78379.0,52.52,52.53,52.34,52.35,78379.0
2022-09-13 14:30:00,52.36,52.4,52.21,52.28,71110.0,52.36,52.4,52.21,52.28,71110.0
2022-09-13 14:40:00,52.28,52.42,52.27,52.37,81194.0,52.28,52.42,52.27,52.37,81194.0
2022-09-13 14:50:00,52.37,52.46,52.25,52.35,85554.0,52.37,52.46,52.25,52.35,85554.0
2022-09-13 15:00:00,52.34,52.42,52.19,52.25,65986.0,52.34,52.42,52.19,52.25,65986.0
2022-09-13 15:10:00,52.25,52.31,52.18,52.29,81496.0,52.25,52.31,52.18,52.29,81496.0
2022-09-13 15:20:00,52.29,52.33,52.04,52.04,92271.0,52.29,52.33,52.04,52.04,92271.0
2022-09-13 15:30:00,52.04,52.07,51.87,51.99,205877.0,52.04,52.07,51.87,51.99,205877.0
2022-09-13 15:40:00,51.99,52.01,51.8,51.87,190261.0,51.99,52.01,51.8,51.87,190261.0
2022-09-13 15:50:00,51.87,51.99,51.8,51.88,575550.0,51.87,51.99,51.8,51.88,575550.0
2022-09-14 09:30:00,52.25,52.32,51.22,51.22,185428.0,52.25,52.32,51.22,51.22,185428.0
2022-09-14 09:40:00,51.24,51.6,51.05,51.34,122102.0,51.24,51.6,51.05,51.34,122102.0
2022-09-14 09:50:00,51.31,51.5,51.19,51.48,71998.0,51.31,51.5,51.19,51.48,71998.0
2022-09-14 10:00:00,51.48,51.74,51.41,51.51,101525.0,51.48,51.74,51.41,51.51,101525.0
2022-09-14 10:10:00,51.51,51.71,51.46,51.53,99369.0,51.51,51.71,51.46,51.53,99369.0
2022-09-14 10:20:00,51.55,51.66,51.09,51.1,43446.0,51.55,51.66,51.09,51.1,43446.0
2022-09-14 10:30:00,51.11,51.74,51.06,51.68,68171.0,51.11,51.74,51.06,51.68,68171.0
2022-09-14 10:40:00,51.66,51.72,51.59,51.63,54787.0,51.66,51.72,51.59,51.63,54787.0
2022-09-14 10:50:00,51.64,51.94,51.6,51.79,88078.0,51.64,51.94,51.6,51.79,88078.0
2022-09-14 11:00:00,51.79,52.05,51.71,52.03,69061.0,51.79,52.05,51.71,52.03,69061.0
2022-09-14 11:10:00,52.04,52.1,51.96,52.04,62347.0,52.04,52.1,51.96,52.04,62347.0
2022-09-14 11:20:00,52.0,52.01,51.86,51.94,46433.0,52.0,52.01,51.86,51.94,46433.0
2022-09-14 11:30:00,51.93,51.97,51.83,51.94,56899.0,51.93,51.97,51.83,51.94,56899.0
2022-09-14 11:40:00,51.94,52.05,51.93,51.98,35804.0,51.94,52.05,51.93,51.98,35804.0
2022-09-14 11:50:00,51.99,52.0,51.84,51.87,24893.0,51.99,52.0,51.84,51.87,24893.0
2022-09-14 12:00:00,51.89,51.92,51.65,51.75,28700.0,51.89,51.92,51.65,51.75,28700.0
2022-09-14 12:10:00,51.73,51.86,51.68,51.82,24096.0,51.73,51.86,51.68,51.82,24096.0
2022-09-14 12:20:00,51.81,51.89,51.72,51.78,37921.0,51.81,51.89,51.72,51.78,37921.0
2022-09-14 12:30:00,51.81,51.94,51.76,51.91,45604.0,51.81,51.94,51.76,51.91,45604.0
2022-09-14 12:40:00,51.91,52.11,51.91,52.08,80161.0,51.91,52.11,51.91,52.08,80161.0
2022-09-14 12:50:00,52.07,52.14,51.95,51.98,43108.0,52.07,52.14,51.95,51.98,43108.0
2022-09-14 13:00:00,51.99,52.06,51.83,51.84,29687.0,51.99,52.06,51.83,51.84,29687.0
2022-09-14 13:10:00,51.84,51.86,51.72,51.81,34986.0,51.84,51.86,51.72,51.81,34986.0
2022-09-14 13:20:00,51.81,51.82,51.58,51.72,37607.0,51.81,51.82,51.58,51.72,37607.0
2022-09-14 13:30:00,51.72,51.73,51.6,51.62,33107.0,51.72,51.73,51.6,51.62,33107.0
2022-09-14 13:40:00,51.61,51.64,51.38,51.43,55693.0,51.61,51.64,51.38,51.43,55693.0
2022-09-14 13:50:00,51.41,51.53,51.36,51.39,38756.0,51.41,51.53,51.36,51.39,38756.0
2022-09-14 14:00:00,51.38,51.45,51.32,51.42,45694.0,51.38,51.45,51.32,51.42,45694.0
2022-09-14 14:10:00,51.4,51.48,51.34,51.45,44286.0,51.4,51.48,51.34,51.45,44286.0
2022-09-14 14:20:00,51.45,51.53,51.42,51.49,47322.0,51.45,51.53,51.42,51.49,47322.0
2022-09-14 14:30:00,51.49,51.58,51.47,51.55,43479.0,51.49,51.58,51.47,51.55,43479.0
2022-09-14 14:40:00,51.54,51.58,51.44,51.56,46513.0,51.54,51.58,51.44,51.56,46513.0
2022-09-14 14:50:00,51.56,51.58,51.4,51.43,65635.0,51.56,51.58,51.4,51.43,65635.0
2022-09-14 15:00:00,51.43,51.67,51.4,51.67,55396.0,51.43,51.67,51.4,51.67,55396.0
2022-09-14 15:10:00,51.67,51.67,51.33,51.38,72023.0,51.67,51.67,51.33,51.38,72023.0
2022-09-14 15:20:00,51.38,51.56,51.34,51.54,92258.0,51.38,51.56,51.34,51.54,92258.0
2022-09-14 15:30:00,51.53,51.54,51.36,51.45,82979.0,51.53,51.54,51.36,51.45,82979.0
2022-09-14 15:40:00,51.44,51.75,51.41,51.74,239312.0,51.44,51.75,51.41,51.74,239312.0
2022-09-14 15:50:00,51.73,52.02,51.72,51.94,476638.0,51.73,52.02,51.72,51.94,476638.0
2022-09-15 09:30:00,51.98,51.98,51.4,51.95,207551.0,51.98,51.98,51.4,51.95,207551.0
2022-09-15 09:40:00,51.97,52.25,51.95,52.21,89751.0,51.97,52.25,51.95,52.21,89751.0
2022-09-15 09:50:00,52.21,52.38,52.11,52.37,101973.0,52.21,52.38,52.11,52.37,101973.0
2022-09-15 10:00:00,52.36,52.48,52.11,52.14,63302.0,52.36,52.48,52.11,52.14,63302.0
2022-09-15 10:10:00,52.13,52.22,52.09,52.11,69666.0,52.13,52.22,52.09,52.11,69666.0
2022-09-15 10:20:00,52.08,52.08,51.46,51.47,70362.0,52.08,52.08,51.46,51.47,70362.0
2022-09-15 10:30:00,51.47,51.61,51.37,51.52,101423.0,51.47,51.61,51.37,51.52,101423.0
2022-09-15 10:40:00,51.51,51.62,51.38,51.39,60411.0,51.51,51.62,51.38,51.39,60411.0
2022-09-15 10:50:00,51.38,51.38,50.9,50.92,79206.0,51.38,51.38,50.9,50.92,79206.0
2022-09-15 11:00:00,50.87,50.96,50.75,50.92,72560.0,50.87,50.96,50.75,50.92,72560.0
2022-09-15 11:10:00,50.9,51.0,50.74,51.0,64291.0,50.9,51.0,50.74,51.0,64291.0
2022-09-15 11:20:00,51.0,51.17,50.95,51.13,82199.0,51.0,51.17,50.95,51.13,82199.0
2022-09-15 11:30:00,51.13,51.27,51.13,51.2,45510.0,51.13,51.27,51.13,51.2,45510.0
2022-09-15 11:40:00,51.2,51.21,51.05,51.12,65158.0,51.2,51.21,51.05,51.12,65158.0
2022-09-15 11:50:00,51.13,51.13,50.91,50.97,62875.0,51.13,51.13,50.91,50.97,62875.0
2022-09-15 12:00:00,50.96,50.98,50.78,50.79,50288.0,50.96,50.98,50.78,50.79,50288.0
2022-09-15 12:10:00,50.79,50.79,50.62,50.74,113136.0,50.79,50.79,50.62,50.74,113136.0
2022-09-15 12:20:00,50.73,50.84,50.65,50.78,31269.0,50.73,50.84,50.65,50.78,31269.0
2022-09-15 12:30:00,50.8,50.93,50.79,50.86,39757.0,50.8,50.93,50.79,50.86,39757.0
2022-09-15 12:40:00,50.87,50.98,50.86,50.92,33867.0,50.87,50.98,50.86,50.92,33867.0
2022-09-15 12:50:00,50.93,51.0,50.89,51.0,32980.0,50.93,51.0,50.89,51.0,32980.0
2022-09-15 13:00:00,51.01,51.34,51.0,51.31,63287.0,51.01,51.34,51.0,51.31,63287.0
2022-09-15 13:10:00,51.32,51.32,51.2,51.29,51584.0,51.32,51.32,51.2,51.29,51584.0
2022-09-15 13:20:00,51.3,51.47,51.27,51.41,39076.0,51.3,51.47,51.27,51.41,39076.0
2022-09-15 13:30:00,51.41,51.45,51.23,51.26,52019.0,51.41,51.45,51.23,51.26,52019.0
2022-09-15 13:40:00,51.28,51.31,51.21,51.23,40506.0,51.28,51.31,51.21,51.23,40506.0
2022-09-15 13:50:00,51.23,51.23,51.13,51.16,28724.0,51.23,51.23,51.13,51.16,28724.0
2022-09-15 14:00:00,51.16,51.16,50.99,51.05,67413.0,51.16,51.16,50.99,51.05,67413.0
2022-09-15 14:10:00,51.05,51.17,51.01,51.11,40956.0,51.05,51.17,51.01,51.11,40956.0
2022-09-15 14:20:00,51.11,51.16,51.05,51.13,46035.0,51.11,51.16,51.05,51.13,46035.0
2022-09-15 14:30:00,51.13,51.2,51.07,51.18,28828.0,51.13,51.2,51.07,51.18,28828.0
2022-09-15 14:40:00,51.18,51.18,50.97,50.98,32721.0,51.18,51.18,50.97,50.98,32721.0
2022-09-15 14:50:00,50.98,51.05,50.95,50.98,45703.0,50.98,51.05,50.95,50.98,45703.0
2022-09-15 15:00:00,50.99,51.02,50.83,50.85,56996.0,50.99,51.02,50.83,50.85,56996.0
2022-09-15 15:10:00,50.84,50.85,50.58,50.62,71761.0,50.84,50.85,50.58,50.62,71761.0
2022-09-15 15:20:00,50.62,50.69,50.53,50.58,83826.0,50.62,50.69,50.53,50.58,83826.0
2022-09-15 15:30:00,50.58,50.79,50.54,50.79,84195.0,50.58,50.79,50.54,50.79,84195.0
2022-09-15 15:40:00,50.79,50.83,50.71,50.77,222573.0,50.79,50.83,50.71,50.77,222573.0
2022-09-15 15:50:00,50.78,50.91,50.66,50.82,778944.0,50.78,50.91,50.66,50.82,778944.0
2022-09-16 09:30:00,50.19,50.4,49.6,49.88,931278.0,50.19,50.4,49.6,49.88,931278.0
2022-09-16 09:40:00,49.85,50.01,49.67,49.86,92383.0,49.85,50.01,49.67,49.86,92383.0
2022-09-16 09:50:00,49.87,50.13,49.75,49.93,106603.0,49.87,50.13,49.75,49.93,106603.0
2022-09-16 10:00:00,49.92,50.11,49.87,49.93,85187.0,49.92,50.11,49.87,49.93,85187.0
2022-09-16 10:10:00,49.93,50.22,49.88,50.05,71727.0,49.93,50.22,49.88,50.05,71727.0
2022-09-16 10:20:00,50.03,50.17,49.96,50.01,61486.0,50.03,50.17,49.96,50.01,61486.0
2022-09-16 10:30:00,50.01,50.36,50.0,50.25,47058.0,50.01,50.36,50.0,50.25,47058.0
2022-09-16 10:40:00,50.25,50.32,49.94,49.96,40339.0,50.25,50.32,49.94,49.96,40339.0
2022-09-16 10:50:00,49.96,50.12,49.93,49.95,67337.0,49.96,50.12,49.93,49.95,67337.0
2022-09-16 11:00:00,49.95,50.13,49.95,50.01,50401.0,49.95,50.13,49.95,50.01,50401.0
2022-09-16 11:10:00,49.99,50.17,49.95,50.16,71452.0,49.99,50.17,49.95,50.16,71452.0
2022-09-16 11:20:00,50.12,50.13,49.97,50.02,41835.0,50.12,50.13,49.97,50.02,41835.0
2022-09-16 11:30:00,50.03,50.12,49.93,49.96,53795.0,50.03,50.12,49.93,49.96,53795.0
2022-09-16 11:40:00,49.96,50.07,49.92,50.05,56423.0,49.96,50.07,49.92,50.05,56423.0
2022-09-16 11:50:00,50.04,50.22,50.03,50.2,45511.0,50.04,50.22,50.03,50.2,45511.0
2022-09-16 12:00:00,50.21,50.21,49.97,49.97,52754.0,50.21,50.21,49.97,49.97,52754.0
2022-09-16 12:10:00,49.99,50.05,49.87,49.92,97142.0,49.99,50.05,49.87,49.92,97142.0
2022-09-16 12:20:00,49.92,49.93,49.71,49.78,83296.0,49.92,49.93,49.71,49.78,83296.0
2022-09-16 12:30:00,49.76,49.82,49.71,49.8,68789.0,49.76,49.82,49.71,49.8,68789.0
2022-09-16 12:40:00,49.8,49.91,49.77,49.91,70308.0,49.8,49.91,49.77,49.91,70308.0
2022-09-16 12:50:00,49.93,50.03,49.87,50.02,56545.0,49.93,50.03,49.87,50.02,56545.0
2022-09-16 13:00:00,50.04,50.05,49.85,49.91,57901.0,50.04,50.05,49.85,49.91,57901.0
2022-09-16 13:10:00,49.91,49.95,49.88,49.93,39535.0,49.91,49.95,49.88,49.93,39535.0
2022-09-16 13:20:00,49.93,49.95,49.87,49.91,44608.0,49.93,49.95,49.87,49.91,44608.0
2022-09-16 13:30:00,49.9,50.01,49.85,49.96,40244.0,49.9,50.01,49.85,49.96,40244.0
2022-09-16 13:40:00,49.96,49.99,49.87,49.91,100293.0,49.96,49.99,49.87,49.91,100293.0
2022-09-16 13:50:00,49.92,49.94,49.87,49.9,64851.0,49.92,49.94,49.87,49.9,64851.0
2022-09-16 14:00:00,49.9,50.02,49.87,50.02,53168.0,49.9,50.02,49.87,50.02,53168.0
2022-09-16 14:10:00,50.02,50.05,49.93,50.02,71282.0,50.02,50.05,49.93,50.02,71282.0
2022-09-16 14:20:00,50.01,50.23,49.98,50.12,58176.0,50.01,50.23,49.98,50.12,58176.0
2022-09-16 14:30:00,50.12,50.15,49.99,50.02,27897.0,50.12,50.15,49.99,50.02,27897.0
2022-09-16 14:40:00,50.01,50.14,49.99,50.11,34307.0,50.01,50.14,49.99,50.11,34307.0
2022-09-16 14:50:00,50.1,50.33,50.05,50.21,62604.0,50.1,50.33,50.05,50.21,62604.0
2022-09-16 15:00:00,50.2,50.49,50.17,50.44,72745.0,50.2,50.49,50.17,50.44,72745.0
2022-09-16 15:10:00,50.44,50.44,50.25,50.29,74109.0,50.44,50.44,50.25,50.29,74109.0
2022-09-16 15:20:00,50.29,50.48,50.19,50.26,51320.0,50.29,50.48,50.19,50.26,51320.0
2022-09-16 15:30:00,50.25,50.26,50.11,50.25,101021.0,50.25,50.26,50.11,50.25,101021.0
2022-09-16 15:40:00,50.26,50.38,50.19,50.3,110258.0,50.26,50.38,50.19,50.3,110258.0
2022-09-16 15:50:00,50.29,50.64,50.27,50.43,550876.0,50.29,50.64,50.27,50.43,550876.0
2022-09-19 09:30:00,49.61,50.19,49.61,50.17,156213.0,49.61,50.19,49.61,50.17,156213.0
2022-09-19 09:40:00,50.16,50.19,49.83,49.84,70042.0,50.16,50.19,49.83,49.84,70042.0
2022-09-19 09:50:00,49.84,50.14,49.84,50.1,103297.0,49.84,50.14,49.84,50.1,103297.0
2022-09-19 10:00:00,50.09,50.2,49.94,50.07,48791.0,50.09,50.2,49.94,50.07,48791.0
2022-09-19 10:10:00,50.1,50.4,50.09,50.19,68377.0,50.1,50.4,50.09,50.19,68377.0
2022-09-19 10:20:00,50.2,50.42,50.08,50.35,45963.0,50.2,50.42,50.08,50.35,45963.0
2022-09-19 10:30:00,50.36,50.57,50.27,50.55,63016.0,50.36,50.57,50.27,50.55,63016.0
2022-09-19 10:40:00,50.57,50.73,50.54,50.56,96234.0,50.57,50.73,50.54,50.56,96234.0
2022-09-19 10:50:00,50.55,50.57,50.26,50.35,45686.0,50.55,50.57,50.26,50.35,45686.0
2022-09-19 11:00:00,50.37,50.43,50.27,50.34,37319.0,50.37,50.43,50.27,50.34,37319.0
2022-09-19 11:10:00,50.34,50.51,50.31,50.44,93164.0,50.34,50.51,50.31,50.44,93164.0
2022-09-19 11:20:00,50.44,50.46,50.18,50.21,48933.0,50.44,50.46,50.18,50.21,48933.0
2022-09-19 11:30:00,50.2,50.23,50.04,50.07,38014.0,50.2,50.23,50.04,50.07,38014.0
2022-09-19 11:40:00,50.07,50.22,50.06,50.19,35314.0,50.07,50.22,50.06,50.19,35314.0
2022-09-19 11:50:00,50.19,50.22,50.06,50.11,28920.0,50.19,50.22,50.06,50.11,28920.0
2022-09-19 12:00:00,50.09,50.17,49.98,50.12,43176.0,50.09,50.17,49.98,50.12,43176.0
2022-09-19 12:10:00,50.12,50.22,50.07,50.16,29676.0,50.12,50.22,50.07,50.16,29676.0
2022-09-19 12:20:00,50.15,50.23,50.11,50.17,28597.0,50.15,50.23,50.11,50.17,28597.0
2022-09-19 12:30:00,50.13,50.35,50.13,50.3,32322.0,50.13,50.35,50.13,50.3,32322.0
2022-09-19 12:40:00,50.3,50.38,50.24,50.34,23688.0,50.3,50.38,50.24,50.34,23688.0
2022-09-19 12:50:00,50.35,50.43,50.34,50.39,31195.0,50.35,50.43,50.34,50.39,31195.0
2022-09-19 13:00:00,50.38,50.4,50.32,50.34,33221.0,50.38,50.4,50.32,50.34,33221.0
2022-09-19 13:10:00,50.36,50.37,50.24,50.31,27944.0,50.36,50.37,50.24,50.31,27944.0
2022-09-19 13:20:00,50.29,50.34,50.24,50.34,35110.0,50.29,50.34,50.24,50.34,35110.0
2022-09-19 13:30:00,50.32,50.32,50.1,50.17,66593.0,50.32,50.32,50.1,50.17,66593.0
2022-09-19 13:40:00,50.18,50.29,50.17,50.23,37853.0,50.18,50.29,50.17,50.23,37853.0
2022-09-19 13:50:00,50.22,50.28,50.16,50.23,47211.0,50.22,50.28,50.16,50.23,47211.0
2022-09-19 14:00:00,50.23,50.26,50.14,50.26,34461.0,50.23,50.26,50.14,50.26,34461.0
2022-09-19 14:10:00,50.25,50.27,50.14,50.19,49107.0,50.25,50.27,50.14,50.19,49107.0
2022-09-19 14:20:00,50.19,50.21,50.06,50.14,50848.0,50.19,50.21,50.06,50.14,50848.0
2022-09-19 14:30:00,50.14,50.29,50.14,50.28,26188.0,50.14,50.29,50.14,50.28,26188.0
2022-09-19 14:40:00,50.27,50.29,50.21,50.24,35640.0,50.27,50.29,50.21,50.24,35640.0
2022-09-19 14:50:00,50.25,50.39,50.22,50.38,35548.0,50.25,50.39,50.22,50.38,35548.0
2022-09-19 15:00:00,50.38,50.57,50.38,50.54,62158.0,50.38,50.57,50.38,50.54,62158.0
2022-09-19 15:10:00,50.54,50.68,50.52,50.64,70831.0,50.54,50.68,50.52,50.64,70831.0
2022-09-19 15:20:00,50.64,50.74,50.58,50.69,54111.0,50.64,50.74,50.58,50.69,54111.0
2022-09-19 15:30:00,50.71,50.84,50.69,50.79,74140.0,50.71,50.84,50.69,50.79,74140.0
2022-09-19 15:40:00,50.78,50.82,50.73,50.81,87088.0,50.78,50.82,50.73,50.81,87088.0
2022-09-19 15:50:00,50.81,50.84,50.66,50.74,289238.0,50.81,50.84,50.66,50.74,289238.0
2022-09-20 09:30:00,50.33,50.6,50.21,50.32,72751.0,50.33,50.6,50.21,50.32,72751.0
2022-09-20 09:40:00,50.32,50.35,50.2,50.23,52057.0,50.32,50.35,50.2,50.23,52057.0
2022-09-20 09:50:00,50.23,50.41,50.17,50.38,51389.0,50.23,50.41,50.17,50.38,51389.0
2022-09-20 10:00:00,50.39,50.58,50.26,50.49,44720.0,50.39,50.58,50.26,50.49,44720.0
2022-09-20 10:10:00,50.49,50.51,50.28,50.43,42400.0,50.49,50.51,50.28,50.43,42400.0
2022-09-20 10:20:00,50.45,50.63,50.44,50.54,48080.0,50.45,50.63,50.44,50.54,48080.0
2022-09-20 10:30:00,50.53,50.53,50.29,50.41,46871.0,50.53,50.53,50.29,50.41,46871.0
2022-09-20 10:40:00,50.42,50.53,50.36,50.41,45178.0,50.42,50.53,50.36,50.41,45178.0
2022-09-20 10:50:00,50.41,50.59,50.4,50.54,34813.0,50.41,50.59,50.4,50.54,34813.0
2022-09-20 11:00:00,50.56,50.72,50.5,50.7,42004.0,50.56,50.72,50.5,50.7,42004.0
2022-09-20 11:10:00,50.69,50.74,50.64,50.68,74981.0,50.69,50.74,50.64,50.68,74981.0
2022-09-20 11:20:00,50.67,50.77,50.59,50.76,42272.0,50.67,50.77,50.59,50.76,42272.0
2022-09-20 11:30:00,50.76,50.85,50.69,50.78,62340.0,50.76,50.85,50.69,50.78,62340.0
2022-09-20 11:40:00,50.78,50.87,50.77,50.77,46330.0,50.78,50.87,50.77,50.77,46330.0
2022-09-20 11:50:00,50.78,51.07,50.73,50.98,48658.0,50.78,51.07,50.73,50.98,48658.0
2022-09-20 12:00:00,50.98,50.99,50.84,50.89,32442.0,50.98,50.99,50.84,50.89,32442.0
2022-09-20 12:10:00,50.88,50.92,50.82,50.88,38779.0,50.88,50.92,50.82,50.88,38779.0
2022-09-20 12:20:00,50.89,50.93,50.79,50.79,34012.0,50.89,50.93,50.79,50.79,34012.0
2022-09-20 12:30:00,50.8,50.84,50.7,50.75,51601.0,50.8,50.84,50.7,50.75,51601.0
2022-09-20 12:40:00,50.75,50.78,50.61,50.65,21696.0,50.75,50.78,50.61,50.65,21696.0
2022-09-20 12:50:00,50.66,50.7,50.6,50.7,25080.0,50.66,50.7,50.6,50.7,25080.0
2022-09-20 13:00:00,50.7,50.73,50.6,50.68,27498.0,50.7,50.73,50.6,50.68,27498.0
2022-09-20 13:10:00,50.67,50.69,50.6,50.67,40847.0,50.67,50.69,50.6,50.67,40847.0
2022-09-20 13:20:00,50.68,50.7,50.56,50.59,49049.0,50.68,50.7,50.56,50.59,49049.0
2022-09-20 13:30:00,50.58,50.58,50.42,50.5,40101.0,50.58,50.58,50.42,50.5,40101.0
2022-09-20 13:40:00,50.49,50.55,50.43,50.43,26159.0,50.49,50.55,50.43,50.43,26159.0
2022-09-20 13:50:00,50.42,50.46,50.32,50.34,41610.0,50.42,50.46,50.32,50.34,41610.0
2022-09-20 14:00:00,50.33,50.43,50.33,50.4,58147.0,50.33,50.43,50.33,50.4,58147.0
2022-09-20 14:10:00,50.4,50.44,50.28,50.43,34296.0,50.4,50.44,50.28,50.43,34296.0
2022-09-20 14:20:00,50.43,50.61,50.38,50.54,76410.0,50.43,50.61,50.38,50.54,76410.0
2022-09-20 14:30:00,50.53,50.55,50.42,50.54,39100.0,50.53,50.55,50.42,50.54,39100.0
2022-09-20 14:40:00,50.54,50.81,50.5,50.76,71319.0,50.54,50.81,50.5,50.76,71319.0
2022-09-20 14:50:00,50.78,50.82,50.71,50.76,57781.0,50.78,50.82,50.71,50.76,57781.0
2022-09-20 15:00:00,50.76,50.88,50.66,50.72,56155.0,50.76,50.88,50.66,50.72,56155.0
2022-09-20 15:10:00,50.73,50.85,50.7,50.84,59177.0,50.73,50.85,50.7,50.84,59177.0
2022-09-20 15:20:00,50.84,50.97,50.82,50.89,66079.0,50.84,50.97,50.82,50.89,66079.0
2022-09-20 15:30:00,50.89,51.05,50.79,51.03,96155.0,50.89,51.05,50.79,51.03,96155.0
2022-09-20 15:40:00,51.03,51.1,50.95,50.98,106064.0,51.03,51.1,50.95,50.98,106064.0
2022-09-20 15:50:00,50.97,51.0,50.69,50.76,243414.0,50.97,51.0,50.69,50.76,243414.0
2022-09-21 09:30:00,51.11,51.18,50.54,50.75,129357.0,51.11,51.18,50.54,50.75,129357.0
2022-09-21 09:40:00,50.77,50.94,50.55,50.83,71818.0,50.77,50.94,50.55,50.83,71818.0
2022-09-21 09:50:00,50.83,51.08,50.83,50.99,39941.0,50.83,51.08,50.83,50.99,39941.0
2022-09-21 10:00:00,50.98,51.08,50.89,51.07,51011.0,50.98,51.08,50.89,51.07,51011.0
2022-09-21 10:10:00,51.07,51.08,50.92,50.97,47701.0,51.07,51.08,50.92,50.97,47701.0
2022-09-21 10:20:00,50.96,51.09,50.89,51.04,44284.0,50.96,51.09,50.89,51.04,44284.0
2022-09-21 10:30:00,51.05,51.05,50.81,50.92,46044.0,51.05,51.05,50.81,50.92,46044.0
2022-09-21 10:40:00,50.92,51.1,50.92,51.08,25925.0,50.92,51.1,50.92,51.08,25925.0
2022-09-21 10:50:00,51.08,51.17,50.91,50.94,61682.0,51.08,51.17,50.91,50.94,61682.0
2022-09-21 11:00:00,50.94,50.95,50.8,50.85,34721.0,50.94,50.95,50.8,50.85,34721.0
2022-09-21 11:10:00,50.86,51.18,50.85,51.15,106501.0,50.86,51.18,50.85,51.15,106501.0
2022-09-21 11:20:00,51.15,51.2,51.08,51.13,61777.0,51.15,51.2,51.08,51.13,61777.0
2022-09-21 11:30:00,51.13,51.19,51.09,51.17,34775.0,51.13,51.19,51.09,51.17,34775.0
2022-09-21 11:40:00,51.17,51.28,51.15,51.2,41524.0,51.17,51.28,51.15,51.2,41524.0
2022-09-21 11:50:00,51.21,51.32,51.2,51.3,39776.0,51.21,51.32,51.2,51.3,39776.0
2022-09-21 12:00:00,51.3,51.4,51.28,51.4,46941.0,51.3,51.4,51.28,51.4,46941.0
2022-09-21 12:10:00,51.4,51.5,51.38,51.45,46204.0,51.4,51.5,51.38,51.45,46204.0
2022-09-21 12:20:00,51.44,51.47,51.4,51.47,31299.0,51.44,51.47,51.4,51.47,31299.0
2022-09-21 12:30:00,51.46,51.53,51.42,51.42,36556.0,51.46,51.53,51.42,51.42,36556.0
2022-09-21 12:40:00,51.42,51.43,51.32,51.39,25788.0,51.42,51.43,51.32,51.39,25788.0
2022-09-21 12:50:00,51.4,51.41,51.3,51.31,24139.0,51.4,51.41,51.3,51.31,24139.0
2022-09-21 13:00:00,51.31,51.33,51.24,51.25,31925.0,51.31,51.33,51.24,51.25,31925.0
2022-09-21 13:10:00,51.25,51.29,51.14,51.18,33795.0,51.25,51.29,51.14,51.18,33795.0
2022-09-21 13:20:00,51.19,51.21,51.14,51.21,22511.0,51.19,51.21,51.14,51.21,22511.0
2022-09-21 13:30:00,51.21,51.3,51.2,51.3,34174.0,51.21,51.3,51.2,51.3,34174.0
2022-09-21 13:40:00,51.3,51.36,51.28,51.34,31727.0,51.3,51.36,51.28,51.34,31727.0
2022-09-21 13:50:00,51.34,51.52,51.28,51.51,45044.0,51.34,51.52,51.28,51.51,45044.0
2022-09-21 14:00:00,51.44,51.44,50.07,50.45,120084.0,51.44,51.44,50.07,50.45,120084.0
2022-09-21 14:10:00,50.41,50.51,50.06,50.22,65841.0,50.41,50.51,50.06,50.22,65841.0
2022-09-21 14:20:00,50.28,50.51,50.26,50.35,52844.0,50.28,50.51,50.26,50.35,52844.0
2022-09-21 14:30:00,50.32,51.06,50.19,50.8,120693.0,50.32,51.06,50.19,50.8,120693.0
2022-09-21 14:40:00,50.83,51.8,50.67,51.36,79507.0,50.83,51.8,50.67,51.36,79507.0
2022-09-21 14:50:00,51.37,51.58,51.15,51.51,88953.0,51.37,51.58,51.15,51.51,88953.0
2022-09-21 15:00:00,51.52,51.69,51.14,51.16,82500.0,51.52,51.69,51.14,51.16,82500.0
2022-09-21 15:10:00,51.15,51.3,50.65,51.01,87312.0,51.15,51.3,50.65,51.01,87312.0
2022-09-21 15:20:00,50.99,50.99,50.43,50.45,94830.0,50.99,50.99,50.43,50.45,94830.0
2022-09-21 15:30:00,50.43,50.51,50.09,50.12,120788.0,50.43,50.51,50.09,50.12,120788.0
2022-09-21 15:40:00,50.12,50.25,49.96,50.03,272170.0,50.12,50.25,49.96,50.03,272170.0
2022-09-21 15:50:00,50.03,50.12,49.76,49.79,330000.0,50.03,50.12,49.76,49.79,330000.0
2022-09-22 09:30:00,49.54,50.17,49.5,49.7,125065.0,49.54,50.17,49.5,49.7,125065.0
2022-09-22 09:40:00,49.72,49.78,49.28,49.48,86646.0,49.72,49.78,49.28,49.48,86646.0
2022-09-22 09:50:00,49.48,49.51,49.11,49.19,108978.0,49.48,49.51,49.11,49.19,108978.0
2022-09-22 10:00:00,49.19,49.2,48.94,49.08,175509.0,49.19,49.2,48.94,49.08,175509.0
2022-09-22 10:10:00,49.08,49.3,48.99,49.11,169126.0,49.08,49.3,48.99,49.11,169126.0
2022-09-22 10:20:00,49.12,49.29,48.89,48.92,136289.0,49.12,49.29,48.89,48.92,136289.0
2022-09-22 10:30:00,48.95,49.19,48.7,49.19,132305.0,48.95,49.19,48.7,49.19,132305.0
2022-09-22 10:40:00,49.18,49.22,48.93,49.05,38671.0,49.18,49.22,48.93,49.05,38671.0
2022-09-22 10:50:00,49.06,49.07,48.83,48.89,48227.0,49.06,49.07,48.83,48.89,48227.0
2022-09-22 11:00:00,48.87,49.02,48.84,48.98,45782.0,48.87,49.02,48.84,48.98,45782.0
2022-09-22 11:10:00,48.97,48.97,48.73,48.76,29168.0,48.97,48.97,48.73,48.76,29168.0
2022-09-22 11:20:00,48.76,48.92,48.64,48.9,36023.0,48.76,48.92,48.64,48.9,36023.0
2022-09-22 11:30:00,48.9,49.0,48.86,48.95,19607.0,48.9,49.0,48.86,48.95,19607.0
2022-09-22 11:40:00,48.95,49.12,48.88,49.09,28620.0,48.95,49.12,48.88,49.09,28620.0
2022-09-22 11:50:00,49.07,49.09,48.92,48.99,21889.0,49.07,49.09,48.92,48.99,21889.0
2022-09-22 12:00:00,48.98,49.06,48.93,49.06,31932.0,48.98,49.06,48.93,49.06,31932.0
2022-09-22 12:10:00,49.03,49.04,48.86,48.94,44978.0,49.03,49.04,48.86,48.94,44978.0
2022-09-22 12:20:00,48.94,49.12,48.88,48.91,47564.0,48.94,49.12,48.88,48.91,47564.0
2022-09-22 12:30:00,48.91,48.94,48.81,48.88,40585.0,48.91,48.94,48.81,48.88,40585.0
2022-09-22 12:40:00,48.87,48.97,48.8,48.82,47768.0,48.87,48.97,48.8,48.82,47768.0
2022-09-22 12:50:00,48.82,49.03,48.81,48.89,23933.0,48.82,49.03,48.81,48.89,23933.0
2022-09-22 13:00:00,48.88,48.93,48.74,48.74,27492.0,48.88,48.93,48.74,48.74,27492.0
2022-09-22 13:10:00,48.74,48.76,48.67,48.75,34671.0,48.74,48.76,48.67,48.75,34671.0
2022-09-22 13:20:00,48.75,48.84,48.71,48.84,30319.0,48.75,48.84,48.71,48.84,30319.0
2022-09-22 13:30:00,48.82,48.92,48.82,48.85,34592.0,48.82,48.92,48.82,48.85,34592.0
2022-09-22 13:40:00,48.87,48.96,48.8,48.89,38429.0,48.87,48.96,48.8,48.89,38429.0
2022-09-22 13:50:00,48.88,49.08,48.88,49.02,33199.0,48.88,49.08,48.88,49.02,33199.0
2022-09-22 14:00:00,49.05,49.07,48.88,48.92,29659.0,49.05,49.07,48.88,48.92,29659.0
2022-09-22 14:10:00,48.91,48.96,48.82,48.84,50967.0,48.91,48.96,48.82,48.84,50967.0
2022-09-22 14:20:00,48.84,48.88,48.74,48.83,39655.0,48.84,48.88,48.74,48.83,39655.0
2022-09-22 14:30:00,48.83,48.89,48.75,48.86,39658.0,48.83,48.89,48.75,48.86,39658.0
2022-09-22 14:40:00,48.87,48.88,48.74,48.79,35811.0,48.87,48.88,48.74,48.79,35811.0
2022-09-22 14:50:00,48.79,48.98,48.79,48.93,44614.0,48.79,48.98,48.79,48.93,44614.0
2022-09-22 15:00:00,48.94,49.08,48.93,48.97,84723.0,48.94,49.08,48.93,48.97,84723.0
2022-09-22 15:10:00,48.97,49.06,48.95,48.98,51789.0,48.97,49.06,48.95,48.98,51789.0
2022-09-22 15:20:00,48.99,48.99,48.82,48.96,62505.0,48.99,48.99,48.82,48.96,62505.0
2022-09-22 15:30:00,48.97,49.11,48.94,49.04,105672.0,48.97,49.11,48.94,49.04,105672.0
2022-09-22 15:40:00,49.05,49.24,48.95,49.17,115918.0,49.05,49.24,48.95,49.17,115918.0
2022-09-22 15:50:00,49.16,49.16,48.71,48.74,335008.0,49.16,49.16,48.71,48.74,335008.0
2022-09-23 09:30:00,48.5,48.77,48.22,48.53,172252.0,48.5,48.77,48.22,48.53,172252.0
2022-09-23 09:40:00,48.54,48.73,48.45,48.47,102142.0,48.54,48.73,48.45,48.47,102142.0
2022-09-23 09:50:00,48.46,48.58,48.04,48.11,166568.0,48.46,48.58,48.04,48.11,166568.0
2022-09-23 10:00:00,48.12,48.31,48.08,48.16,72018.0,48.12,48.31,48.08,48.16,72018.0
2022-09-23 10:10:00,48.14,48.42,48.14,48.28,50472.0,48.14,48.42,48.14,48.28,50472.0
2022-09-23 10:20:00,48.24,48.49,48.16,48.49,37761.0,48.24,48.49,48.16,48.49,37761.0
2022-09-23 10:30:00,48.46,48.55,48.31,48.44,40744.0,48.46,48.55,48.31,48.44,40744.0
2022-09-23 10:40:00,48.46,48.72,48.43,48.46,49391.0,48.46,48.72,48.43,48.46,49391.0
2022-09-23 10:50:00,48.49,48.64,48.35,48.52,66513.0,48.49,48.64,48.35,48.52,66513.0
2022-09-23 11:00:00,48.52,48.81,48.42,48.74,50399.0,48.52,48.81,48.42,48.74,50399.0
2022-09-23 11:10:00,48.73,48.92,48.7,48.78,87992.0,48.73,48.92,48.7,48.78,87992.0
2022-09-23 11:20:00,48.78,48.81,48.6,48.65,115677.0,48.78,48.81,48.6,48.65,115677.0
2022-09-23 11:30:00,48.66,48.83,48.65,48.79,50572.0,48.66,48.83,48.65,48.79,50572.0
2022-09-23 11:40:00,48.78,48.83,48.63,48.71,51021.0,48.78,48.83,48.63,48.71,51021.0
2022-09-23 11:50:00,48.71,48.8,48.67,48.7,34761.0,48.71,48.8,48.67,48.7,34761.0
2022-09-23 12:00:00,48.68,48.74,48.58,48.64,48274.0,48.68,48.74,48.58,48.64,48274.0
2022-09-23 12:10:00,48.64,48.66,48.54,48.59,44712.0,48.64,48.66,48.54,48.59,44712.0
2022-09-23 12:20:00,48.61,48.62,48.41,48.44,45027.0,48.61,48.62,48.41,48.44,45027.0
2022-09-23 12:30:00,48.45,48.49,48.39,48.48,50768.0,48.45,48.49,48.39,48.48,50768.0
2022-09-23 12:40:00,48.49,48.61,48.48,48.55,42696.0,48.49,48.61,48.48,48.55,42696.0
2022-09-23 12:50:00,48.57,48.74,48.57,48.7,39038.0,48.57,48.74,48.57,48.7,39038.0
2022-09-23 13:00:00,48.69,48.74,48.62,48.65,48362.0,48.69,48.74,48.62,48.65,48362.0
2022-09-23 13:10:00,48.64,48.83,48.63,48.83,48361.0,48.64,48.83,48.63,48.83,48361.0
2022-09-23 13:20:00,48.83,48.84,48.55,48.55,44050.0,48.83,48.84,48.55,48.55,44050.0
2022-09-23 13:30:00,48.55,48.56,48.39,48.39,46148.0,48.55,48.56,48.39,48.39,46148.0
2022-09-23 13:40:00,48.39,48.58,48.35,48.53,44011.0,48.39,48.58,48.35,48.53,44011.0
2022-09-23 13:50:00,48.53,48.55,48.46,48.51,31591.0,48.53,48.55,48.46,48.51,31591.0
2022-09-23 14:00:00,48.5,48.53,48.33,48.33,42831.0,48.5,48.53,48.33,48.33,42831.0
2022-09-23 14:10:00,48.33,48.35,48.12,48.14,39705.0,48.33,48.35,48.12,48.14,39705.0
2022-09-23 14:20:00,48.14,48.3,48.1,48.24,26876.0,48.14,48.3,48.1,48.24,26876.0
2022-09-23 14:30:00,48.24,48.25,48.08,48.17,35961.0,48.24,48.25,48.08,48.17,35961.0
2022-09-23 14:40:00,48.17,48.2,48.06,48.09,47761.0,48.17,48.2,48.06,48.09,47761.0
2022-09-23 14:50:00,48.06,48.13,47.95,47.99,47247.0,48.06,48.13,47.95,47.99,47247.0
2022-09-23 15:00:00,47.98,48.41,47.98,48.31,71874.0,47.98,48.41,47.98,48.31,71874.0
2022-09-23 15:10:00,48.34,48.37,48.19,48.27,58720.0,48.34,48.37,48.19,48.27,58720.0
2022-09-23 15:20:00,48.26,48.35,48.18,48.34,55297.0,48.26,48.35,48.18,48.34,55297.0
2022-09-23 15:30:00,48.33,48.49,48.3,48.39,89853.0,48.33,48.49,48.3,48.39,89853.0
2022-09-23 15:40:00,48.39,48.56,48.33,48.41,72738.0,48.39,48.56,48.33,48.41,72738.0
2022-09-23 15:50:00,48.41,48.61,48.27,48.59,235440.0,48.41,48.61,48.27,48.59,235440.0
2022-09-26 09:30:00,48.79,49.5,48.68,49.26,117483.0,48.79,49.5,48.68,49.26,117483.0
2022-09-26 09:40:00,49.28,49.39,49.07,49.14,59378.0,49.28,49.39,49.07,49.14,59378.0
2022-09-26 09:50:00,49.15,49.44,49.12,49.41,54631.0,49.15,49.44,49.12,49.41,54631.0
2022-09-26 10:00:00,49.41,49.5,49.25,49.3,64224.0,49.41,49.5,49.25,49.3,64224.0
2022-09-26 10:10:00,49.28,49.52,49.23,49.48,50714.0,49.28,49.52,49.23,49.48,50714.0
2022-09-26 10:20:00,49.47,49.54,49.36,49.47,32280.0,49.47,49.54,49.36,49.47,32280.0
2022-09-26 10:30:00,49.46,49.49,49.28,49.32,33880.0,49.46,49.49,49.28,49.32,33880.0
2022-09-26 10:40:00,49.34,49.35,49.17,49.23,41376.0,49.34,49.35,49.17,49.23,41376.0
2022-09-26 10:50:00,49.22,49.33,49.16,49.3,35106.0,49.22,49.33,49.16,49.3,35106.0
2022-09-26 11:00:00,49.29,49.34,48.93,48.94,33039.0,49.29,49.34,48.93,48.94,33039.0
2022-09-26 11:10:00,48.9,49.08,48.9,48.99,28957.0,48.9,49.08,48.9,48.99,28957.0
2022-09-26 11:20:00,49.03,49.1,48.86,48.88,34814.0,49.03,49.1,48.86,48.88,34814.0
2022-09-26 11:30:00,48.88,49.0,48.86,48.9,36267.0,48.88,49.0,48.86,48.9,36267.0
2022-09-26 11:40:00,48.89,48.93,48.65,48.78,67924.0,48.89,48.93,48.65,48.78,67924.0
2022-09-26 11:50:00,48.78,48.94,48.74,48.89,35521.0,48.78,48.94,48.74,48.89,35521.0
2022-09-26 12:00:00,48.9,48.9,48.65,48.68,31208.0,48.9,48.9,48.65,48.68,31208.0
2022-09-26 12:10:00,48.67,48.73,48.65,48.69,39249.0,48.67,48.73,48.65,48.69,39249.0
2022-09-26 12:20:00,48.7,48.7,48.39,48.43,46304.0,48.7,48.7,48.39,48.43,46304.0
2022-09-26 12:30:00,48.42,48.5,48.39,48.41,32287.0,48.42,48.5,48.39,48.41,32287.0
2022-09-26 12:40:00,48.4,48.5,48.35,48.44,49403.0,48.4,48.5,48.35,48.44,49403.0
2022-09-26 12:50:00,48.45,48.75,48.44,48.68,36441.0,48.45,48.75,48.44,48.68,36441.0
2022-09-26 13:00:00,48.68,48.71,48.55,48.57,24848.0,48.68,48.71,48.55,48.57,24848.0
2022-09-26 13:10:00,48.56,48.58,48.47,48.57,30685.0,48.56,48.58,48.47,48.57,30685.0
2022-09-26 13:20:00,48.57,48.64,48.44,48.5,30859.0,48.57,48.64,48.44,48.5,30859.0
2022-09-26 13:30:00,48.5,48.59,48.45,48.55,48720.0,48.5,48.59,48.45,48.55,48720.0
2022-09-26 13:40:00,48.56,48.58,48.46,48.5,34144.0,48.56,48.58,48.46,48.5,34144.0
2022-09-26 13:50:00,48.49,48.62,48.38,48.39,24999.0,48.49,48.62,48.38,48.39,24999.0
2022-09-26 14:00:00,48.39,48.7,48.38,48.7,38531.0,48.39,48.7,48.38,48.7,38531.0
2022-09-26 14:10:00,48.68,48.69,48.57,48.64,29140.0,48.68,48.69,48.57,48.64,29140.0
2022-09-26 14:20:00,48.63,48.7,48.53,48.54,29826.0,48.63,48.7,48.53,48.54,29826.0
2022-09-26 14:30:00,48.54,48.62,48.46,48.51,23660.0,48.54,48.62,48.46,48.51,23660.0
2022-09-26 14:40:00,48.56,48.79,48.48,48.78,43934.0,48.56,48.79,48.48,48.78,43934.0
2022-09-26 14:50:00,48.77,48.83,48.7,48.74,39730.0,48.77,48.83,48.7,48.74,39730.0
2022-09-26 15:00:00,48.74,48.83,48.68,48.81,40625.0,48.74,48.83,48.68,48.81,40625.0
2022-09-26 15:10:00,48.8,48.84,48.59,48.74,36730.0,48.8,48.84,48.59,48.74,36730.0
2022-09-26 15:20:00,48.73,48.78,48.62,48.67,39884.0,48.73,48.78,48.62,48.67,39884.0
2022-09-26 15:30:00,48.67,48.67,48.48,48.48,80310.0,48.67,48.67,48.48,48.48,80310.0
2022-09-26 15:40:00,48.49,48.58,48.38,48.52,102705.0,48.49,48.58,48.38,48.52,102705.0
2022-09-26 15:50:00,48.5,48.63,48.21,48.31,435318.0,48.5,48.63,48.21,48.31,435318.0
2022-09-27 09:30:00,49.01,49.74,49.01,49.58,166938.0,49.01,49.74,49.01,49.58,166938.0
2022-09-27 09:40:00,49.57,49.59,48.93,48.94,67345.0,49.57,49.59,48.93,48.94,67345.0
2022-09-27 09:50:00,48.94,49.14,48.85,49.06,50873.0,48.94,49.14,48.85,49.06,50873.0
2022-09-27 10:00:00,49.04,49.05,48.63,48.8,67137.0,49.04,49.05,48.63,48.8,67137.0
2022-09-27 10:10:00,48.8,49.02,48.8,48.92,55858.0,48.8,49.02,48.8,48.92,55858.0
2022-09-27 10:20:00,48.94,49.02,48.82,48.91,49361.0,48.94,49.02,48.82,48.91,49361.0
2022-09-27 10:30:00,48.92,49.0,48.82,48.88,128901.0,48.92,49.0,48.82,48.88,128901.0
2022-09-27 10:40:00,48.9,49.07,48.85,48.96,51050.0,48.9,49.07,48.85,48.96,51050.0
2022-09-27 10:50:00,48.99,49.07,48.86,49.01,62571.0,48.99,49.07,48.86,49.01,62571.0
2022-09-27 11:00:00,49.04,49.1,48.82,49.09,59783.0,49.04,49.1,48.82,49.09,59783.0
2022-09-27 11:10:00,49.09,49.1,48.77,48.82,42342.0,49.09,49.1,48.77,48.82,42342.0
2022-09-27 11:20:00,48.82,48.83,48.45,48.51,45390.0,48.82,48.83,48.45,48.51,45390.0
2022-09-27 11:30:00,48.51,48.68,48.45,48.64,39758.0,48.51,48.68,48.45,48.64,39758.0
2022-09-27 11:40:00,48.64,48.66,48.57,48.58,30953.0,48.64,48.66,48.57,48.58,30953.0
2022-09-27 11:50:00,48.59,48.67,48.41,48.42,26855.0,48.59,48.67,48.41,48.42,26855.0
2022-09-27 12:00:00,48.42,48.42,48.19,48.24,44205.0,48.42,48.42,48.19,48.24,44205.0
2022-09-27 12:10:00,48.24,48.25,47.86,47.88,57809.0,48.24,48.25,47.86,47.88,57809.0
2022-09-27 12:20:00,47.87,48.22,47.87,48.15,82580.0,47.87,48.22,47.87,48.15,82580.0
2022-09-27 12:30:00,48.14,48.27,48.09,48.13,54461.0,48.14,48.27,48.09,48.13,54461.0
2022-09-27 12:40:00,48.12,48.27,48.11,48.26,31778.0,48.12,48.27,48.11,48.26,31778.0
2022-09-27 12:50:00,48.28,48.36,48.13,48.28,30278.0,48.28,48.36,48.13,48.28,30278.0
2022-09-27 13:00:00,48.28,48.28,48.1,48.18,77902.0,48.28,48.28,48.1,48.18,77902.0
2022-09-27 13:10:00,48.18,48.27,48.12,48.24,58799.0,48.18,48.27,48.12,48.24,58799.0
2022-09-27 13:20:00,48.24,48.28,48.17,48.23,49169.0,48.24,48.28,48.17,48.23,49169.0
2022-09-27 13:30:00,48.22,48.34,48.19,48.23,38481.0,48.22,48.34,48.19,48.23,38481.0
2022-09-27 13:40:00,48.23,48.3,48.11,48.23,42633.0,48.23,48.3,48.11,48.23,42633.0
2022-09-27 13:50:00,48.22,48.28,48.11,48.25,32558.0,48.22,48.28,48.11,48.25,32558.0
2022-09-27 14:00:00,48.25,48.39,48.22,48.28,51064.0,48.25,48.39,48.22,48.28,51064.0
2022-09-27 14:10:00,48.29,48.32,48.18,48.21,46047.0,48.29,48.32,48.18,48.21,46047.0
2022-09-27 14:20:00,48.21,48.32,48.17,48.3,69100.0,48.21,48.32,48.17,48.3,69100.0
2022-09-27 14:30:00,48.3,48.56,48.22,48.53,56571.0,48.3,48.56,48.22,48.53,56571.0
2022-09-27 14:40:00,48.53,48.73,48.52,48.69,82176.0,48.53,48.73,48.52,48.69,82176.0
2022-09-27 14:50:00,48.69,48.7,48.55,48.62,44480.0,48.69,48.7,48.55,48.62,44480.0
2022-09-27 15:00:00,48.62,48.62,48.34,48.52,69514.0,48.62,48.62,48.34,48.52,69514.0
2022-09-27 15:10:00,48.54,48.57,48.42,48.56,58706.0,48.54,48.57,48.42,48.56,58706.0
2022-09-27 15:20:00,48.56,48.58,48.35,48.38,73677.0,48.56,48.58,48.35,48.38,73677.0
2022-09-27 15:30:00,48.38,48.39,48.26,48.34,118835.0,48.38,48.39,48.26,48.34,118835.0
2022-09-27 15:40:00,48.34,48.52,48.32,48.45,137107.0,48.34,48.52,48.32,48.45,137107.0
2022-09-27 15:50:00,48.45,48.64,48.41,48.49,378247.0,48.45,48.64,48.41,48.49,378247.0
2022-09-28 09:30:00,48.94,49.19,48.39,48.61,102507.0,48.94,49.19,48.39,48.61,102507.0
2022-09-28 09:40:00,48.63,49.04,48.58,48.93,60293.0,48.63,49.04,48.58,48.93,60293.0
2022-09-28 09:50:00,48.92,49.07,48.76,48.88,80432.0,48.92,49.07,48.76,48.88,80432.0
2022-09-28 10:00:00,48.9,49.17,48.6,48.6,48579.0,48.9,49.17,48.6,48.6,48579.0
2022-09-28 10:10:00,48.59,48.84,48.58,48.84,52036.0,48.59,48.84,48.58,48.84,52036.0
2022-09-28 10:20:00,48.82,49.3,48.82,49.28,64885.0,48.82,49.3,48.82,49.28,64885.0
2022-09-28 10:30:00,49.34,49.4,49.17,49.26,49667.0,49.34,49.4,49.17,49.26,49667.0
2022-09-28 10:40:00,49.35,49.38,49.25,49.33,42440.0,49.35,49.38,49.25,49.33,42440.0
2022-09-28 10:50:00,49.32,49.35,49.2,49.29,35056.0,49.32,49.35,49.2,49.29,35056.0
2022-09-28 11:00:00,49.29,49.44,49.24,49.33,83167.0,49.29,49.44,49.24,49.33,83167.0
2022-09-28 11:10:00,49.3,49.53,49.3,49.5,46893.0,49.3,49.53,49.3,49.5,46893.0
2022-09-28 11:20:00,49.5,49.63,49.36,49.37,76359.0,49.5,49.63,49.36,49.37,76359.0
2022-09-28 11:30:00,49.38,49.45,49.29,49.38,37999.0,49.38,49.45,49.29,49.38,37999.0
2022-09-28 11:40:00,49.39,49.58,49.34,49.55,26210.0,49.39,49.58,49.34,49.55,26210.0
2022-09-28 11:50:00,49.56,49.73,49.55,49.73,39112.0,49.56,49.73,49.55,49.73,39112.0
2022-09-28 12:00:00,49.73,49.74,49.55,49.61,42313.0,49.73,49.74,49.55,49.61,42313.0
2022-09-28 12:10:00,49.61,49.81,49.6,49.8,54920.0,49.61,49.81,49.6,49.8,54920.0
2022-09-28 12:20:00,49.81,49.81,49.66,49.67,40768.0,49.81,49.81,49.66,49.67,40768.0
2022-09-28 12:30:00,49.66,49.69,49.59,49.65,23132.0,49.66,49.69,49.59,49.65,23132.0
2022-09-28 12:40:00,49.64,49.82,49.63,49.76,30585.0,49.64,49.82,49.63,49.76,30585.0
2022-09-28 12:50:00,49.75,49.75,49.59,49.62,32478.0,49.75,49.75,49.59,49.62,32478.0
2022-09-28 13:00:00,49.63,49.72,49.53,49.7,47760.0,49.63,49.72,49.53,49.7,47760.0
2022-09-28 13:10:00,49.69,49.7,49.55,49.68,45984.0,49.69,49.7,49.55,49.68,45984.0
2022-09-28 13:20:00,49.69,49.73,49.64,49.67,46394.0,49.69,49.73,49.64,49.67,46394.0
2022-09-28 13:30:00,49.68,49.74,49.53,49.59,36680.0,49.68,49.74,49.53,49.59,36680.0
2022-09-28 13:40:00,49.59,49.61,49.43,49.5,44085.0,49.59,49.61,49.43,49.5,44085.0
2022-09-28 13:50:00,49.5,49.6,49.48,49.57,40084.0,49.5,49.6,49.48,49.57,40084.0
2022-09-28 14:00:00,49.57,49.64,49.51,49.6,65736.0,49.57,49.64,49.51,49.6,65736.0
2022-09-28 14:10:00,49.6,49.65,49.54,49.62,29573.0,49.6,49.65,49.54,49.62,29573.0
2022-09-28 14:20:00,49.6,49.67,49.54,49.66,33370.0,49.6,49.67,49.54,49.66,33370.0
2022-09-28 14:30:00,49.65,49.79,49.65,49.73,73152.0,49.65,49.79,49.65,49.73,73152.0
2022-09-28 14:40:00,49.73,49.74,49.55,49.69,28124.0,49.73,49.74,49.55,49.69,28124.0
2022-09-28 14:50:00,49.7,49.73,49.69,49.7,22741.0,49.7,49.73,49.69,49.7,22741.0
2022-09-28 15:00:00,49.7,49.93,49.69,49.9,41311.0,49.7,49.93,49.69,49.9,41311.0
2022-09-28 15:10:00,49.88,49.96,49.84,49.86,33275.0,49.88,49.96,49.84,49.86,33275.0
2022-09-28 15:20:00,49.86,49.99,49.86,49.95,48211.0,49.86,49.99,49.86,49.95,48211.0
2022-09-28 15:30:00,49.96,50.07,49.95,50.02,79629.0,49.96,50.07,49.95,50.02,79629.0
2022-09-28 15:40:00,50.01,50.19,50.01,50.16,113929.0,50.01,50.19,50.01,50.16,113929.0
2022-09-28 15:50:00,50.16,50.23,49.94,49.97,285178.0,50.16,50.23,49.94,49.97,285178.0
2022-09-29 09:30:00,49.5,49.86,49.1,49.16,99393.0,49.5,49.86,49.1,49.16,99393.0
2022-09-29 09:40:00,49.17,49.19,48.81,48.95,48248.0,49.17,49.19,48.81,48.95,48248.0
2022-09-29 09:50:00,49.01,49.14,48.91,48.97,44022.0,49.01,49.14,48.91,48.97,44022.0
2022-09-29 10:00:00,48.99,49.06,48.69,48.77,66855.0,48.99,49.06,48.69,48.77,66855.0
2022-09-29 10:10:00,48.77,48.84,48.49,48.61,42202.0,48.77,48.84,48.49,48.61,42202.0
2022-09-29 10:20:00,48.61,48.86,48.6,48.8,60817.0,48.61,48.86,48.6,48.8,60817.0
2022-09-29 10:30:00,48.78,48.88,48.58,48.84,41097.0,48.78,48.88,48.58,48.84,41097.0
2022-09-29 10:40:00,48.82,48.97,48.81,48.89,47317.0,48.82,48.97,48.81,48.89,47317.0
2022-09-29 10:50:00,48.88,49.09,48.84,48.99,39978.0,48.88,49.09,48.84,48.99,39978.0
2022-09-29 11:00:00,48.99,49.26,48.92,49.18,41041.0,48.99,49.26,48.92,49.18,41041.0
2022-09-29 11:10:00,49.18,49.2,49.03,49.14,26492.0,49.18,49.2,49.03,49.14,26492.0
2022-09-29 11:20:00,49.15,49.18,49.04,49.18,69279.0,49.15,49.18,49.04,49.18,69279.0
2022-09-29 11:30:00,49.2,49.34,49.18,49.21,19857.0,49.2,49.34,49.18,49.21,19857.0
2022-09-29 11:40:00,49.21,49.4,49.19,49.39,26922.0,49.21,49.4,49.19,49.39,26922.0
2022-09-29 11:50:00,49.38,49.51,49.35,49.49,24336.0,49.38,49.51,49.35,49.49,24336.0
2022-09-29 12:00:00,49.5,49.53,49.38,49.41,29759.0,49.5,49.53,49.38,49.41,29759.0
2022-09-29 12:10:00,49.42,49.44,49.28,49.31,24345.0,49.42,49.44,49.28,49.31,24345.0
2022-09-29 12:20:00,49.31,49.34,49.23,49.32,22246.0,49.31,49.34,49.23,49.32,22246.0
2022-09-29 12:30:00,49.34,49.38,49.25,49.34,16367.0,49.34,49.38,49.25,49.34,16367.0
2022-09-29 12:40:00,49.35,49.42,49.3,49.4,19606.0,49.35,49.42,49.3,49.4,19606.0
2022-09-29 12:50:00,49.4,49.41,49.25,49.28,16930.0,49.4,49.41,49.25,49.28,16930.0
2022-09-29 13:00:00,49.28,49.3,49.23,49.28,22237.0,49.28,49.3,49.23,49.28,22237.0
2022-09-29 13:10:00,49.28,49.44,49.28,49.37,27542.0,49.28,49.44,49.28,49.37,27542.0
2022-09-29 13:20:00,49.35,49.4,49.29,49.34,38586.0,49.35,49.4,49.29,49.34,38586.0
2022-09-29 13:30:00,49.33,49.45,49.3,49.42,62733.0,49.33,49.45,49.3,49.42,62733.0
2022-09-29 13:40:00,49.42,49.42,49.27,49.27,20331.0,49.42,49.42,49.27,49.27,20331.0
2022-09-29 13:50:00,49.28,49.29,49.03,49.03,31265.0,49.28,49.29,49.03,49.03,31265.0
2022-09-29 14:00:00,49.04,49.13,48.99,49.11,36909.0,49.04,49.13,48.99,49.11,36909.0
2022-09-29 14:10:00,49.11,49.11,48.88,48.89,44082.0,49.11,49.11,48.88,48.89,44082.0
2022-09-29 14:20:00,48.89,49.05,48.84,49.02,44269.0,48.89,49.05,48.84,49.02,44269.0
2022-09-29 14:30:00,49.01,49.13,48.92,49.07,31708.0,49.01,49.13,48.92,49.07,31708.0
2022-09-29 14:40:00,49.08,49.12,49.02,49.11,36663.0,49.08,49.12,49.02,49.11,36663.0
2022-09-29 14:50:00,49.12,49.12,48.93,48.97,36747.0,49.12,49.12,48.93,48.97,36747.0
2022-09-29 15:00:00,48.99,49.21,48.97,49.17,32992.0,48.99,49.21,48.97,49.17,32992.0
2022-09-29 15:10:00,49.16,49.33,49.13,49.31,52578.0,49.16,49.33,49.13,49.31,52578.0
2022-09-29 15:20:00,49.3,49.34,49.19,49.25,54024.0,49.3,49.34,49.19,49.25,54024.0
2022-09-29 15:30:00,49.25,49.59,49.23,49.5,75576.0,49.25,49.59,49.23,49.5,75576.0
2022-09-29 15:40:00,49.49,49.56,49.36,49.54,95891.0,49.49,49.56,49.36,49.54,95891.0
2022-09-29 15:50:00,49.56,49.68,49.51,49.65,288081.0,49.56,49.68,49.51,49.65,288081.0
2022-09-30 09:30:00,49.55,49.89,49.33,49.62,96583.0,49.55,49.89,49.33,49.62,96583.0
2022-09-30 09:40:00,49.63,49.91,49.39,49.79,57578.0,49.63,49.91,49.39,49.79,57578.0
2022-09-30 09:50:00,49.76,50.09,49.74,49.87,34000.0,49.76,50.09,49.74,49.87,34000.0
2022-09-30 10:00:00,49.88,49.89,49.59,49.77,54066.0,49.88,49.89,49.59,49.77,54066.0
2022-09-30 10:10:00,49.79,49.96,49.56,49.72,38090.0,49.79,49.96,49.56,49.72,38090.0
2022-09-30 10:20:00,49.7,49.86,49.59,49.81,44388.0,49.7,49.86,49.59,49.81,44388.0
2022-09-30 10:30:00,49.81,50.24,49.75,50.16,45566.0,49.81,50.24,49.75,50.16,45566.0
2022-09-30 10:40:00,50.14,50.2,50.01,50.18,43720.0,50.14,50.2,50.01,50.18,43720.0
2022-09-30 10:50:00,50.19,50.33,50.15,50.32,63913.0,50.19,50.33,50.15,50.32,63913.0
2022-09-30 11:00:00,50.33,50.49,50.22,50.49,35520.0,50.33,50.49,50.22,50.49,35520.0
2022-09-30 11:10:00,50.5,50.6,50.4,50.41,30040.0,50.5,50.6,50.4,50.41,30040.0
2022-09-30 11:20:00,50.41,50.51,50.39,50.4,31531.0,50.41,50.51,50.39,50.4,31531.0
2022-09-30 11:30:00,50.42,50.46,50.24,50.27,22741.0,50.42,50.46,50.24,50.27,22741.0
2022-09-30 11:40:00,50.27,50.3,50.13,50.17,23684.0,50.27,50.3,50.13,50.17,23684.0
2022-09-30 11:50:00,50.16,50.23,50.11,50.18,25545.0,50.16,50.23,50.11,50.18,25545.0
2022-09-30 12:00:00,50.16,50.17,49.85,49.85,100256.0,50.16,50.17,49.85,49.85,100256.0
2022-09-30 12:10:00,49.84,49.92,49.72,49.75,118651.0,49.84,49.92,49.72,49.75,118651.0
2022-09-30 12:20:00,49.75,49.87,49.61,49.85,306445.0,49.75,49.87,49.61,49.85,306445.0
2022-09-30 12:30:00,49.86,50.06,49.85,50.05,42512.0,49.86,50.06,49.85,50.05,42512.0
2022-09-30 12:40:00,50.05,50.09,50.0,50.04,25666.0,50.05,50.09,50.0,50.04,25666.0
2022-09-30 12:50:00,50.05,50.07,49.88,49.9,19733.0,50.05,50.07,49.88,49.9,19733.0
2022-09-30 13:00:00,49.9,49.93,49.8,49.9,23860.0,49.9,49.93,49.8,49.9,23860.0
2022-09-30 13:10:00,49.9,49.97,49.78,49.83,18045.0,49.9,49.97,49.78,49.83,18045.0
2022-09-30 13:20:00,49.84,50.04,49.83,50.01,21991.0,49.84,50.04,49.83,50.01,21991.0
2022-09-30 13:30:00,50.0,50.03,49.7,49.7,22540.0,50.0,50.03,49.7,49.7,22540.0
2022-09-30 13:40:00,49.69,49.72,49.64,49.64,27279.0,49.69,49.72,49.64,49.64,27279.0
2022-09-30 13:50:00,49.66,49.76,49.63,49.63,30765.0,49.66,49.76,49.63,49.63,30765.0
2022-09-30 14:00:00,49.65,49.74,49.59,49.73,29715.0,49.65,49.74,49.59,49.73,29715.0
2022-09-30 14:10:00,49.74,49.83,49.68,49.68,38122.0,49.74,49.83,49.68,49.68,38122.0
2022-09-30 14:20:00,49.68,49.76,49.61,49.69,22974.0,49.68,49.76,49.61,49.69,22974.0
2022-09-30 14:30:00,49.69,49.8,49.64,49.68,59526.0,49.69,49.8,49.64,49.68,59526.0
2022-09-30 14:40:00,49.68,49.69,49.38,49.48,41598.0,49.68,49.69,49.38,49.48,41598.0
2022-09-30 14:50:00,49.48,49.52,49.34,49.38,37557.0,49.48,49.52,49.34,49.38,37557.0
2022-09-30 15:00:00,49.38,49.59,49.34,49.46,36095.0,49.38,49.59,49.34,49.46,36095.0
2022-09-30 15:10:00,49.45,49.51,49.3,49.39,43263.0,49.45,49.51,49.3,49.39,43263.0
2022-09-30 15:20:00,49.39,49.46,49.24,49.42,42984.0,49.39,49.46,49.24,49.42,42984.0
2022-09-30 15:30:00,49.44,49.53,49.22,49.24,69404.0,49.44,49.53,49.22,49.24,69404.0
2022-09-30 15:40:00,49.23,49.43,49.23,49.36,85068.0,49.23,49.43,49.23,49.36,85068.0
2022-09-30 15:50:00,49.35,49.36,49.06,49.13,531380.0,49.35,49.36,49.06,49.13,531380.0
2022-10-03 09:30:00,49.58,49.93,49.37,49.42,94452.0,49.58,49.93,49.37,49.42,94452.0
2022-10-03 09:40:00,49.39,50.26,49.33,50.02,97226.0,49.39,50.26,49.33,50.02,97226.0
2022-10-03 09:50:00,50.01,50.12,49.9,50.05,82415.0,50.01,50.12,49.9,50.05,82415.0
2022-10-03 10:00:00,50.05,50.7,50.04,50.43,239732.0,50.05,50.7,50.04,50.43,239732.0
2022-10-03 10:10:00,50.43,50.45,49.86,49.92,73856.0,50.43,50.45,49.86,49.92,73856.0
2022-10-03 10:20:00,49.92,50.22,49.77,50.2,57560.0,49.92,50.22,49.77,50.2,57560.0
2022-10-03 10:30:00,50.21,50.27,50.08,50.17,46077.0,50.21,50.27,50.08,50.17,46077.0
2022-10-03 10:40:00,50.18,50.32,50.16,50.27,51368.0,50.18,50.32,50.16,50.27,51368.0
2022-10-03 10:50:00,50.26,50.3,50.13,50.16,30357.0,50.26,50.3,50.13,50.16,30357.0
2022-10-03 11:00:00,50.17,50.22,50.02,50.19,66707.0,50.17,50.22,50.02,50.19,66707.0
2022-10-03 11:10:00,50.21,50.27,50.1,50.18,36068.0,50.21,50.27,50.1,50.18,36068.0
2022-10-03 11:20:00,50.18,50.26,50.12,50.17,39638.0,50.18,50.26,50.12,50.17,39638.0
2022-10-03 11:30:00,50.18,50.2,49.99,50.08,26892.0,50.18,50.2,49.99,50.08,26892.0
2022-10-03 11:40:00,50.09,50.09,49.89,49.91,38573.0,50.09,50.09,49.89,49.91,38573.0
2022-10-03 11:50:00,49.91,49.96,49.74,49.83,41449.0,49.91,49.96,49.74,49.83,41449.0
2022-10-03 12:00:00,49.85,50.03,49.85,50.03,33997.0,49.85,50.03,49.85,50.03,33997.0
2022-10-03 12:10:00,50.03,50.06,49.94,50.0,39588.0,50.03,50.06,49.94,50.0,39588.0
2022-10-03 12:20:00,50.0,50.09,49.87,50.0,45110.0,50.0,50.09,49.87,50.0,45110.0
2022-10-03 12:30:00,50.0,50.2,50.0,50.2,56748.0,50.0,50.2,50.0,50.2,56748.0
2022-10-03 12:40:00,50.2,50.22,50.11,50.13,46518.0,50.2,50.22,50.11,50.13,46518.0
2022-10-03 12:50:00,50.13,50.19,49.98,50.18,29993.0,50.13,50.19,49.98,50.18,29993.0
2022-10-03 13:00:00,50.18,50.3,50.16,50.28,35885.0,50.18,50.3,50.16,50.28,35885.0
2022-10-03 13:10:00,50.29,50.4,50.26,50.36,32074.0,50.29,50.4,50.26,50.36,32074.0
2022-10-03 13:20:00,50.36,50.57,50.35,50.56,53998.0,50.36,50.57,50.35,50.56,53998.0
2022-10-03 13:30:00,50.58,50.72,50.57,50.58,64647.0,50.58,50.72,50.57,50.58,64647.0
2022-10-03 13:40:00,50.57,50.74,50.56,50.69,41696.0,50.57,50.74,50.56,50.69,41696.0
2022-10-03 13:50:00,50.72,50.77,50.66,50.77,32645.0,50.72,50.77,50.66,50.77,32645.0
2022-10-03 14:00:00,50.77,50.9,50.76,50.82,62756.0,50.77,50.9,50.76,50.82,62756.0
2022-10-03 14:10:00,50.82,50.93,50.82,50.91,46250.0,50.82,50.93,50.82,50.91,46250.0
2022-10-03 14:20:00,50.91,51.16,50.87,51.14,75628.0,50.91,51.16,50.87,51.14,75628.0
2022-10-03 14:30:00,51.15,51.27,51.12,51.26,53616.0,51.15,51.27,51.12,51.26,53616.0
2022-10-03 14:40:00,51.27,51.38,51.26,51.3,130475.0,51.27,51.38,51.26,51.3,130475.0
2022-10-03 14:50:00,51.29,51.3,51.22,51.23,44223.0,51.29,51.3,51.22,51.23,44223.0
2022-10-03 15:00:00,51.24,51.3,51.16,51.22,49818.0,51.24,51.3,51.16,51.22,49818.0
2022-10-03 15:10:00,51.23,51.28,51.11,51.13,62019.0,51.23,51.28,51.11,51.13,62019.0
2022-10-03 15:20:00,51.14,51.33,51.1,51.33,63234.0,51.14,51.33,51.1,51.33,63234.0
2022-10-03 15:30:00,51.33,51.39,51.25,51.25,92308.0,51.33,51.39,51.25,51.25,92308.0
2022-10-03 15:40:00,51.24,51.26,51.13,51.18,151145.0,51.24,51.26,51.13,51.18,151145.0
2022-10-03 15:50:00,51.2,51.21,50.92,50.97,368597.0,51.2,51.21,50.92,50.97,368597.0
2022-10-04 09:30:00,52.29,52.6,52.12,52.58,125680.0,52.29,52.6,52.12,52.58,125680.0
2022-10-04 09:40:00,52.59,52.59,52.11,52.13,87551.0,52.59,52.59,52.11,52.13,87551.0
2022-10-04 09:50:00,52.16,52.71,52.13,52.69,71886.0,52.16,52.71,52.13,52.69,71886.0
2022-10-04 10:00:00,52.72,53.03,52.7,52.86,101713.0,52.72,53.03,52.7,52.86,101713.0
2022-10-04 10:10:00,52.84,53.02,52.66,52.67,66179.0,52.84,53.02,52.66,52.67,66179.0
2022-10-04 10:20:00,52.68,52.72,52.51,52.51,24666.0,52.68,52.72,52.51,52.51,24666.0
2022-10-04 10:30:00,52.52,52.76,52.48,52.67,34057.0,52.52,52.76,52.48,52.67,34057.0
2022-10-04 10:40:00,52.66,52.8,52.66,52.76,35358.0,52.66,52.8,52.66,52.76,35358.0
2022-10-04 10:50:00,52.75,52.91,52.72,52.91,65024.0,52.75,52.91,52.72,52.91,65024.0
2022-10-04 11:00:00,52.89,52.97,52.72,52.93,49103.0,52.89,52.97,52.72,52.93,49103.0
2022-10-04 11:10:00,52.92,53.02,52.85,52.95,42311.0,52.92,53.02,52.85,52.95,42311.0
2022-10-04 11:20:00,52.95,53.08,52.93,52.99,32461.0,52.95,53.08,52.93,52.99,32461.0
2022-10-04 11:30:00,52.97,52.98,52.75,52.87,35248.0,52.97,52.98,52.75,52.87,35248.0
2022-10-04 11:40:00,52.88,52.89,52.65,52.67,50798.0,52.88,52.89,52.65,52.67,50798.0
2022-10-04 11:50:00,52.66,52.73,52.57,52.64,69979.0,52.66,52.73,52.57,52.64,69979.0
2022-10-04 12:00:00,52.64,52.8,52.56,52.75,66965.0,52.64,52.8,52.56,52.75,66965.0
2022-10-04 12:10:00,52.74,52.74,52.54,52.57,33805.0,52.74,52.74,52.54,52.57,33805.0
2022-10-04 12:20:00,52.56,52.68,52.45,52.64,34842.0,52.56,52.68,52.45,52.64,34842.0
2022-10-04 12:30:00,52.65,52.67,52.55,52.62,36791.0,52.65,52.67,52.55,52.62,36791.0
2022-10-04 12:40:00,52.62,52.68,52.5,52.55,28366.0,52.62,52.68,52.5,52.55,28366.0
2022-10-04 12:50:00,52.52,52.6,52.45,52.59,20450.0,52.52,52.6,52.45,52.59,20450.0
2022-10-04 13:00:00,52.58,52.62,52.48,52.5,25989.0,52.58,52.62,52.48,52.5,25989.0
2022-10-04 13:10:00,52.49,52.53,52.27,52.3,22090.0,52.49,52.53,52.27,52.3,22090.0
2022-10-04 13:20:00,52.31,52.47,52.26,52.42,29064.0,52.31,52.47,52.26,52.42,29064.0
2022-10-04 13:30:00,52.42,52.57,52.41,52.56,21340.0,52.42,52.57,52.41,52.56,21340.0
2022-10-04 13:40:00,52.56,52.69,52.55,52.65,27623.0,52.56,52.69,52.55,52.65,27623.0
2022-10-04 13:50:00,52.66,52.79,52.65,52.7,76866.0,52.66,52.79,52.65,52.7,76866.0
2022-10-04 14:00:00,52.7,52.74,52.64,52.65,16078.0,52.7,52.74,52.64,52.65,16078.0
2022-10-04 14:10:00,52.65,52.68,52.57,52.61,31216.0,52.65,52.68,52.57,52.61,31216.0
2022-10-04 14:20:00,52.61,52.66,52.49,52.49,16950.0,52.61,52.66,52.49,52.49,16950.0
2022-10-04 14:30:00,52.49,52.59,52.48,52.51,18601.0,52.49,52.59,52.48,52.51,18601.0
2022-10-04 14:40:00,52.51,52.69,52.51,52.68,20286.0,52.51,52.69,52.51,52.68,20286.0
2022-10-04 14:50:00,52.67,52.74,52.63,52.66,34067.0,52.67,52.74,52.63,52.66,34067.0
2022-10-04 15:00:00,52.65,52.68,52.51,52.54,20467.0,52.65,52.68,52.51,52.54,20467.0
2022-10-04 15:10:00,52.56,52.56,52.4,52.45,37198.0,52.56,52.56,52.4,52.45,37198.0
2022-10-04 15:20:00,52.46,52.56,52.37,52.51,48681.0,52.46,52.56,52.37,52.51,48681.0
2022-10-04 15:30:00,52.5,52.58,52.41,52.5,60429.0,52.5,52.58,52.41,52.5,60429.0
2022-10-04 15:40:00,52.5,52.55,52.39,52.4,75674.0,52.5,52.55,52.39,52.4,75674.0
2022-10-04 15:50:00,52.41,52.7,52.41,52.67,388994.0,52.41,52.7,52.41,52.67,388994.0
2022-10-05 09:30:00,51.7,52.62,51.7,52.3,116639.0,51.7,52.62,51.7,52.3,116639.0
2022-10-05 09:40:00,52.33,52.61,52.25,52.55,53984.0,52.33,52.61,52.25,52.55,53984.0
2022-10-05 09:50:00,52.53,52.64,52.26,52.33,48748.0,52.53,52.64,52.26,52.33,48748.0
2022-10-05 10:00:00,52.31,52.34,51.97,52.06,78286.0,52.31,52.34,51.97,52.06,78286.0
2022-10-05 10:10:00,52.08,52.28,51.89,51.92,18231.0,52.08,52.28,51.89,51.92,18231.0
2022-10-05 10:20:00,51.91,51.98,51.83,51.83,48631.0,51.91,51.98,51.83,51.83,48631.0
2022-10-05 10:30:00,51.83,51.96,51.73,51.92,46613.0,51.83,51.96,51.73,51.92,46613.0
2022-10-05 10:40:00,51.91,51.92,51.77,51.8,58512.0,51.91,51.92,51.77,51.8,58512.0
2022-10-05 10:50:00,51.81,51.82,51.69,51.7,70258.0,51.81,51.82,51.69,51.7,70258.0
2022-10-05 11:00:00,51.7,52.03,51.7,51.91,63226.0,51.7,52.03,51.7,51.91,63226.0
2022-10-05 11:10:00,51.91,52.0,51.85,51.98,29487.0,51.91,52.0,51.85,51.98,29487.0
2022-10-05 11:20:00,51.99,52.09,51.94,52.06,40338.0,51.99,52.09,51.94,52.06,40338.0
2022-10-05 11:30:00,52.06,52.22,51.99,52.19,43518.0,52.06,52.22,51.99,52.19,43518.0
2022-10-05 11:40:00,52.2,52.24,52.08,52.08,57914.0,52.2,52.24,52.08,52.08,57914.0
2022-10-05 11:50:00,52.1,52.31,52.08,52.31,28210.0,52.1,52.31,52.08,52.31,28210.0
2022-10-05 12:00:00,52.32,52.6,52.19,52.54,32700.0,52.32,52.6,52.19,52.54,32700.0
2022-10-05 12:10:00,52.53,52.74,52.5,52.71,26933.0,52.53,52.74,52.5,52.71,26933.0
2022-10-05 12:20:00,52.71,52.73,52.61,52.66,25055.0,52.71,52.73,52.61,52.66,25055.0
2022-10-05 12:30:00,52.66,52.76,52.65,52.75,25723.0,52.66,52.76,52.65,52.75,25723.0
2022-10-05 12:40:00,52.75,52.98,52.72,52.96,23476.0,52.75,52.98,52.72,52.96,23476.0
2022-10-05 12:50:00,52.97,53.11,52.92,53.07,60722.0,52.97,53.11,52.92,53.07,60722.0
2022-10-05 13:00:00,53.06,53.25,53.05,53.2,29853.0,53.06,53.25,53.05,53.2,29853.0
2022-10-05 13:10:00,53.19,53.37,53.19,53.36,51170.0,53.19,53.37,53.19,53.36,51170.0
2022-10-05 13:20:00,53.38,53.47,53.29,53.33,37124.0,53.38,53.47,53.29,53.33,37124.0
2022-10-05 13:30:00,53.32,53.36,53.24,53.35,27140.0,53.32,53.36,53.24,53.35,27140.0
2022-10-05 13:40:00,53.34,53.41,53.23,53.4,31105.0,53.34,53.41,53.23,53.4,31105.0
2022-10-05 13:50:00,53.39,53.39,53.16,53.16,27635.0,53.39,53.39,53.16,53.16,27635.0
2022-10-05 14:00:00,53.17,53.27,53.12,53.21,23735.0,53.17,53.27,53.12,53.21,23735.0
2022-10-05 14:10:00,53.2,53.35,53.19,53.35,34141.0,53.2,53.35,53.19,53.35,34141.0
2022-10-05 14:20:00,53.35,53.35,53.23,53.3,29907.0,53.35,53.35,53.23,53.3,29907.0
2022-10-05 14:30:00,53.33,53.52,53.32,53.45,50496.0,53.33,53.52,53.32,53.45,50496.0
2022-10-05 14:40:00,53.45,53.52,53.42,53.43,32855.0,53.45,53.52,53.42,53.43,32855.0
2022-10-05 14:50:00,53.44,53.55,53.4,53.55,28304.0,53.44,53.55,53.4,53.55,28304.0
2022-10-05 15:00:00,53.56,53.69,53.55,53.65,49160.0,53.56,53.69,53.55,53.65,49160.0
2022-10-05 15:10:00,53.65,53.85,53.62,53.79,41301.0,53.65,53.85,53.62,53.79,41301.0
2022-10-05 15:20:00,53.8,53.83,53.59,53.61,32222.0,53.8,53.83,53.59,53.61,32222.0
2022-10-05 15:30:00,53.61,53.67,53.55,53.59,59406.0,53.61,53.67,53.55,53.59,59406.0
2022-10-05 15:40:00,53.58,53.79,53.57,53.67,114030.0,53.58,53.79,53.57,53.67,114030.0
2022-10-05 15:50:00,53.68,53.7,53.41,53.58,310468.0,53.68,53.7,53.41,53.58,310468.0
2022-10-06 09:30:00,53.8,54.47,53.56,54.44,153486.0,53.8,54.47,53.56,54.44,153486.0
2022-10-06 09:40:00,54.41,54.75,54.35,54.39,172222.0,54.41,54.75,54.35,54.39,172222.0
2022-10-06 09:50:00,54.37,54.66,54.14,54.33,110037.0,54.37,54.66,54.14,54.33,110037.0
2022-10-06 10:00:00,54.33,54.33,53.69,53.93,162946.0,54.33,54.33,53.69,53.93,162946.0
2022-10-06 10:10:00,53.9,54.11,53.77,53.91,96221.0,53.9,54.11,53.77,53.91,96221.0
2022-10-06 10:20:00,53.92,54.0,53.72,53.75,100753.0,53.92,54.0,53.72,53.75,100753.0
2022-10-06 10:30:00,53.75,54.0,53.72,53.92,68538.0,53.75,54.0,53.72,53.92,68538.0
2022-10-06 10:40:00,53.93,54.34,53.88,54.33,67246.0,53.93,54.34,53.88,54.33,67246.0
2022-10-06 10:50:00,54.32,54.43,54.19,54.41,72748.0,54.32,54.43,54.19,54.41,72748.0
2022-10-06 11:00:00,54.44,54.44,54.19,54.33,47062.0,54.44,54.44,54.19,54.33,47062.0
2022-10-06 11:10:00,54.35,54.45,54.17,54.42,45755.0,54.35,54.45,54.17,54.42,45755.0
2022-10-06 11:20:00,54.42,54.62,54.38,54.46,51997.0,54.42,54.62,54.38,54.46,51997.0
2022-10-06 11:30:00,54.48,54.51,54.36,54.39,40850.0,54.48,54.51,54.36,54.39,40850.0
2022-10-06 11:40:00,54.39,54.6,54.34,54.58,31096.0,54.39,54.6,54.34,54.58,31096.0
2022-10-06 11:50:00,54.57,54.66,54.25,54.28,111292.0,54.57,54.66,54.25,54.28,111292.0
2022-10-06 12:00:00,54.27,54.29,54.16,54.17,65767.0,54.27,54.29,54.16,54.17,65767.0
2022-10-06 12:10:00,54.16,54.26,54.07,54.23,42710.0,54.16,54.26,54.07,54.23,42710.0
2022-10-06 12:20:00,54.25,54.35,54.23,54.31,93882.0,54.25,54.35,54.23,54.31,93882.0
2022-10-06 12:30:00,54.31,54.37,54.19,54.37,41208.0,54.31,54.37,54.19,54.37,41208.0
2022-10-06 12:40:00,54.37,54.47,54.26,54.41,89985.0,54.37,54.47,54.26,54.41,89985.0
2022-10-06 12:50:00,54.41,54.43,54.24,54.26,31058.0,54.41,54.43,54.24,54.26,31058.0
2022-10-06 13:00:00,54.27,54.32,54.18,54.19,37549.0,54.27,54.32,54.18,54.19,37549.0
2022-10-06 13:10:00,54.19,54.37,54.13,54.37,41225.0,54.19,54.37,54.13,54.37,41225.0
2022-10-06 13:20:00,54.37,54.47,54.25,54.32,30965.0,54.37,54.47,54.25,54.32,30965.0
2022-10-06 13:30:00,54.3,54.3,54.11,54.21,25364.0,54.3,54.3,54.11,54.21,25364.0
2022-10-06 13:40:00,54.24,54.28,54.21,54.28,42919.0,54.24,54.28,54.21,54.28,42919.0
2022-10-06 13:50:00,54.27,54.28,54.1,54.14,101876.0,54.27,54.28,54.1,54.14,101876.0
2022-10-06 14:00:00,54.14,54.16,53.87,54.0,82763.0,54.14,54.16,53.87,54.0,82763.0
2022-10-06 14:10:00,54.0,54.11,53.98,54.05,86842.0,54.0,54.11,53.98,54.05,86842.0
2022-10-06 14:20:00,54.05,54.11,54.02,54.05,59461.0,54.05,54.11,54.02,54.05,59461.0
2022-10-06 14:30:00,54.06,54.14,53.88,53.95,80960.0,54.06,54.14,53.88,53.95,80960.0
2022-10-06 14:40:00,53.93,54.02,53.77,53.78,72141.0,53.93,54.02,53.77,53.78,72141.0
2022-10-06 14:50:00,53.78,53.87,53.66,53.85,55160.0,53.78,53.87,53.66,53.85,55160.0
2022-10-06 15:00:00,53.85,53.86,53.67,53.72,49285.0,53.85,53.86,53.67,53.72,49285.0
2022-10-06 15:10:00,53.73,53.78,53.59,53.74,89373.0,53.73,53.78,53.59,53.74,89373.0
2022-10-06 15:20:00,53.73,53.87,53.66,53.85,121307.0,53.73,53.87,53.66,53.85,121307.0
2022-10-06 15:30:00,53.86,53.94,53.79,53.8,90743.0,53.86,53.94,53.79,53.8,90743.0
2022-10-06 15:40:00,53.8,53.83,53.64,53.69,156345.0,53.8,53.83,53.64,53.69,156345.0
2022-10-06 15:50:00,53.68,53.89,53.64,53.73,425134.0,53.68,53.89,53.64,53.73,425134.0
2022-10-07 09:30:00,52.68,53.16,52.58,52.66,174774.0,52.68,53.16,52.58,52.66,174774.0
2022-10-07 09:40:00,52.66,52.79,52.36,52.41,81015.0,52.66,52.79,52.36,52.41,81015.0
2022-10-07 09:50:00,52.43,52.45,52.21,52.28,69714.0,52.43,52.45,52.21,52.28,69714.0
2022-10-07 10:00:00,52.3,52.41,52.07,52.35,125021.0,52.3,52.41,52.07,52.35,125021.0
2022-10-07 10:10:00,52.35,52.48,52.34,52.38,46231.0,52.35,52.48,52.34,52.38,46231.0
2022-10-07 10:20:00,52.42,52.79,52.37,52.69,57822.0,52.42,52.79,52.37,52.69,57822.0
2022-10-07 10:30:00,52.7,52.74,52.36,52.37,49076.0,52.7,52.74,52.36,52.37,49076.0
2022-10-07 10:40:00,52.38,52.52,52.33,52.45,98240.0,52.38,52.52,52.33,52.45,98240.0
2022-10-07 10:50:00,52.46,52.46,52.21,52.28,95620.0,52.46,52.46,52.21,52.28,95620.0
2022-10-07 11:00:00,52.29,52.42,52.25,52.25,37632.0,52.29,52.42,52.25,52.25,37632.0
2022-10-07 11:10:00,52.24,52.3,52.06,52.06,55145.0,52.24,52.3,52.06,52.06,55145.0
2022-10-07 11:20:00,52.08,52.22,51.95,52.2,106233.0,52.08,52.22,51.95,52.2,106233.0
2022-10-07 11:30:00,52.2,52.27,52.11,52.13,38348.0,52.2,52.27,52.11,52.13,38348.0
2022-10-07 11:40:00,52.11,52.15,51.87,51.9,45245.0,52.11,52.15,51.87,51.9,45245.0
2022-10-07 11:50:00,51.9,51.95,51.77,51.91,102812.0,51.9,51.95,51.77,51.91,102812.0
2022-10-07 12:00:00,51.91,52.0,51.82,51.91,89083.0,51.91,52.0,51.82,51.91,89083.0
2022-10-07 12:10:00,51.93,51.99,51.75,51.76,57628.0,51.93,51.99,51.75,51.76,57628.0
2022-10-07 12:20:00,51.77,51.78,51.5,51.57,67358.0,51.77,51.78,51.5,51.57,67358.0
2022-10-07 12:30:00,51.57,51.69,51.5,51.66,105463.0,51.57,51.69,51.5,51.66,105463.0
2022-10-07 12:40:00,51.67,51.68,51.49,51.52,48311.0,51.67,51.68,51.49,51.52,48311.0
2022-10-07 12:50:00,51.51,51.63,51.47,51.61,42443.0,51.51,51.63,51.47,51.61,42443.0
2022-10-07 13:00:00,51.6,51.6,51.32,51.39,104238.0,51.6,51.6,51.32,51.39,104238.0
2022-10-07 13:10:00,51.4,51.77,51.4,51.7,105064.0,51.4,51.77,51.4,51.7,105064.0
2022-10-07 13:20:00,51.7,51.71,51.61,51.61,37094.0,51.7,51.71,51.61,51.61,37094.0
2022-10-07 13:30:00,51.6,51.63,51.5,51.55,66943.0,51.6,51.63,51.5,51.55,66943.0
2022-10-07 13:40:00,51.57,51.66,51.54,51.54,52229.0,51.57,51.66,51.54,51.54,52229.0
2022-10-07 13:50:00,51.54,51.61,51.5,51.5,73086.0,51.54,51.61,51.5,51.5,73086.0
2022-10-07 14:00:00,51.5,51.59,51.44,51.46,49837.0,51.5,51.59,51.44,51.46,49837.0
2022-10-07 14:10:00,51.46,51.54,51.42,51.47,50076.0,51.46,51.54,51.42,51.47,50076.0
2022-10-07 14:20:00,51.45,51.48,51.32,51.36,60020.0,51.45,51.48,51.32,51.36,60020.0
2022-10-07 14:30:00,51.37,51.51,51.32,51.45,27262.0,51.37,51.51,51.32,51.45,27262.0
2022-10-07 14:40:00,51.45,51.47,51.33,51.39,34810.0,51.45,51.47,51.33,51.39,34810.0
2022-10-07 14:50:00,51.43,51.43,51.3,51.35,62028.0,51.43,51.43,51.3,51.35,62028.0
2022-10-07 15:00:00,51.36,51.5,51.35,51.38,60282.0,51.36,51.5,51.35,51.38,60282.0
2022-10-07 15:10:00,51.39,51.42,51.23,51.25,122567.0,51.39,51.42,51.23,51.25,122567.0
2022-10-07 15:20:00,51.24,51.28,51.08,51.15,100398.0,51.24,51.28,51.08,51.15,100398.0
2022-10-07 15:30:00,51.16,51.21,50.95,51.21,198619.0,51.16,51.21,50.95,51.21,198619.0
2022-10-07 15:40:00,51.2,51.3,51.14,51.18,115443.0,51.2,51.3,51.14,51.18,115443.0
2022-10-07 15:50:00,51.2,51.54,51.16,51.47,496239.0,51.2,51.54,51.16,51.47,496239.0
2022-10-10 09:30:00,53.31,53.84,52.57,52.75,419255.0,53.31,53.84,52.57,52.75,419255.0
2022-10-10 09:40:00,52.78,52.99,52.45,52.47,211606.0,52.78,52.99,52.45,52.47,211606.0
2022-10-10 09:50:00,52.49,52.72,52.29,52.67,230985.0,52.49,52.72,52.29,52.67,230985.0
2022-10-10 10:00:00,52.67,53.0,52.58,52.79,211992.0,52.67,53.0,52.58,52.79,211992.0
2022-10-10 10:10:00,52.79,52.87,52.62,52.87,172609.0,52.79,52.87,52.62,52.87,172609.0
2022-10-10 10:20:00,52.87,52.98,52.54,52.95,132199.0,52.87,52.98,52.54,52.95,132199.0
2022-10-10 10:30:00,52.93,53.01,52.2,52.24,136999.0,52.93,53.01,52.2,52.24,136999.0
2022-10-10 10:40:00,52.24,52.26,51.96,51.97,101356.0,52.24,52.26,51.96,51.97,101356.0
2022-10-10 10:50:00,51.95,51.97,51.6,51.61,106051.0,51.95,51.97,51.6,51.61,106051.0
2022-10-10 11:00:00,51.62,51.63,51.45,51.5,107599.0,51.62,51.63,51.45,51.5,107599.0
2022-10-10 11:10:00,51.49,51.49,51.27,51.29,110795.0,51.49,51.49,51.27,51.29,110795.0
2022-10-10 11:20:00,51.29,51.69,51.26,51.47,224328.0,51.29,51.69,51.26,51.47,224328.0
2022-10-10 11:30:00,51.5,51.67,51.48,51.57,76800.0,51.5,51.67,51.48,51.57,76800.0
2022-10-10 11:40:00,51.57,51.58,51.45,51.55,99835.0,51.57,51.58,51.45,51.55,99835.0
2022-10-10 11:50:00,51.54,51.76,51.53,51.65,72664.0,51.54,51.76,51.53,51.65,72664.0
2022-10-10 12:00:00,51.66,51.78,51.6,51.63,74410.0,51.66,51.78,51.6,51.63,74410.0
2022-10-10 12:10:00,51.62,51.79,51.61,51.68,86612.0,51.62,51.79,51.61,51.68,86612.0
2022-10-10 12:20:00,51.66,51.68,51.37,51.45,74158.0,51.66,51.68,51.37,51.45,74158.0
2022-10-10 12:30:00,51.47,51.53,51.3,51.33,64424.0,51.47,51.53,51.3,51.33,64424.0
2022-10-10 12:40:00,51.35,51.4,51.02,51.09,82577.0,51.35,51.4,51.02,51.09,82577.0
2022-10-10 12:50:00,51.08,51.12,50.97,50.99,92911.0,51.08,51.12,50.97,50.99,92911.0
2022-10-10 13:00:00,50.98,51.03,50.87,50.94,71909.0,50.98,51.03,50.87,50.94,71909.0
2022-10-10 13:10:00,50.94,51.11,50.83,51.09,133251.0,50.94,51.11,50.83,51.09,133251.0
2022-10-10 13:20:00,51.09,51.22,51.09,51.18,67681.0,51.09,51.22,51.09,51.18,67681.0
2022-10-10 13:30:00,51.17,51.39,51.15,51.3,75059.0,51.17,51.39,51.15,51.3,75059.0
2022-10-10 13:40:00,51.31,51.73,51.22,51.64,73602.0,51.31,51.73,51.22,51.64,73602.0
2022-10-10 13:50:00,51.64,51.78,51.56,51.58,84362.0,51.64,51.78,51.56,51.58,84362.0
2022-10-10 14:00:00,51.58,51.6,51.43,51.48,86336.0,51.58,51.6,51.43,51.48,86336.0
2022-10-10 14:10:00,51.51,51.51,51.26,51.3,54357.0,51.51,51.51,51.26,51.3,54357.0
2022-10-10 14:20:00,51.31,51.43,51.25,51.38,63820.0,51.31,51.43,51.25,51.38,63820.0
2022-10-10 14:30:00,51.37,51.57,51.33,51.55,74232.0,51.37,51.57,51.33,51.55,74232.0
2022-10-10 14:40:00,51.56,51.6,51.25,51.27,92198.0,51.56,51.6,51.25,51.27,92198.0
2022-10-10 14:50:00,51.28,51.37,51.22,51.26,109005.0,51.28,51.37,51.22,51.26,109005.0
2022-10-10 15:00:00,51.26,51.36,51.07,51.14,109677.0,51.26,51.36,51.07,51.14,109677.0
2022-10-10 15:10:00,51.14,51.42,51.07,51.37,129331.0,51.14,51.42,51.07,51.37,129331.0
2022-10-10 15:20:00,51.37,51.41,51.14,51.19,102844.0,51.37,51.41,51.14,51.19,102844.0
2022-10-10 15:30:00,51.21,51.45,51.18,51.39,140043.0,51.21,51.45,51.18,51.39,140043.0
2022-10-10 15:40:00,51.39,51.41,51.24,51.39,145173.0,51.39,51.41,51.24,51.39,145173.0
2022-10-10 15:50:00,51.38,51.49,51.18,51.21,412415.0,51.38,51.49,51.18,51.21,412415.0
2022-10-11 09:30:00,50.87,51.06,50.5,50.56,123667.0,50.87,51.06,50.5,50.56,123667.0
2022-10-11 09:40:00,50.55,50.56,50.16,50.19,92212.0,50.55,50.56,50.16,50.19,92212.0
2022-10-11 09:50:00,50.2,50.25,49.7,49.74,71522.0,50.2,50.25,49.7,49.74,71522.0
2022-10-11 10:00:00,49.73,49.83,49.51,49.83,79811.0,49.73,49.83,49.51,49.83,79811.0
2022-10-11 10:10:00,49.83,49.93,49.65,49.67,67210.0,49.83,49.93,49.65,49.67,67210.0
2022-10-11 10:20:00,49.66,49.89,49.57,49.71,72645.0,49.66,49.89,49.57,49.71,72645.0
2022-10-11 10:30:00,49.7,49.84,49.54,49.76,70106.0,49.7,49.84,49.54,49.76,70106.0
2022-10-11 10:40:00,49.77,49.94,49.7,49.79,109750.0,49.77,49.94,49.7,49.79,109750.0
2022-10-11 10:50:00,49.79,49.98,49.76,49.81,70033.0,49.79,49.98,49.76,49.81,70033.0
2022-10-11 11:00:00,49.82,50.29,49.81,50.02,64314.0,49.82,50.29,49.81,50.02,64314.0
2022-10-11 11:10:00,50.03,50.23,49.98,50.12,74495.0,50.03,50.23,49.98,50.12,74495.0
2022-10-11 11:20:00,50.13,50.36,50.07,50.26,48321.0,50.13,50.36,50.07,50.26,48321.0
2022-10-11 11:30:00,50.27,50.54,50.26,50.38,48773.0,50.27,50.54,50.26,50.38,48773.0
2022-10-11 11:40:00,50.41,50.56,50.32,50.46,74397.0,50.41,50.56,50.32,50.46,74397.0
2022-10-11 11:50:00,50.47,50.5,50.28,50.29,30312.0,50.47,50.5,50.28,50.29,30312.0
2022-10-11 12:00:00,50.29,50.3,50.0,50.05,39700.0,50.29,50.3,50.0,50.05,39700.0
2022-10-11 12:10:00,50.06,50.18,50.03,50.15,117541.0,50.06,50.18,50.03,50.15,117541.0
2022-10-11 12:20:00,50.16,50.23,50.05,50.05,180240.0,50.16,50.23,50.05,50.05,180240.0
2022-10-11 12:30:00,50.05,50.12,49.97,50.05,67812.0,50.05,50.12,49.97,50.05,67812.0
2022-10-11 12:40:00,50.06,50.33,50.03,50.3,183189.0,50.06,50.33,50.03,50.3,183189.0
2022-10-11 12:50:00,50.3,50.34,50.23,50.3,95743.0,50.3,50.34,50.23,50.3,95743.0
2022-10-11 13:00:00,50.31,50.37,50.22,50.3,67544.0,50.31,50.37,50.22,50.3,67544.0
2022-10-11 13:10:00,50.3,50.37,50.17,50.19,41649.0,50.3,50.37,50.17,50.19,41649.0
2022-10-11 13:20:00,50.17,50.24,49.92,49.97,62677.0,50.17,50.24,49.92,49.97,62677.0
2022-10-11 13:30:00,49.97,50.01,49.81,49.82,56977.0,49.97,50.01,49.81,49.82,56977.0
2022-10-11 13:40:00,49.82,49.87,49.72,49.72,76079.0,49.82,49.87,49.72,49.72,76079.0
2022-10-11 13:50:00,49.71,49.81,49.56,49.59,89346.0,49.71,49.81,49.56,49.59,89346.0
2022-10-11 14:00:00,49.59,49.67,49.42,49.48,93381.0,49.59,49.67,49.42,49.48,93381.0
2022-10-11 14:10:00,49.49,49.5,49.16,49.16,81650.0,49.49,49.5,49.16,49.16,81650.0
2022-10-11 14:20:00,49.16,49.23,49.09,49.15,122744.0,49.16,49.23,49.09,49.15,122744.0
2022-10-11 14:30:00,49.15,49.2,49.02,49.16,183464.0,49.15,49.2,49.02,49.16,183464.0
2022-10-11 14:40:00,49.17,49.26,48.83,48.88,125796.0,49.17,49.26,48.83,48.88,125796.0
2022-10-11 14:50:00,48.87,48.92,48.59,48.66,85696.0,48.87,48.92,48.59,48.66,85696.0
2022-10-11 15:00:00,48.64,48.69,48.46,48.52,106709.0,48.64,48.69,48.46,48.52,106709.0
2022-10-11 15:10:00,48.52,48.55,48.29,48.45,103426.0,48.52,48.55,48.29,48.45,103426.0
2022-10-11 15:20:00,48.45,48.59,48.31,48.42,247341.0,48.45,48.59,48.31,48.42,247341.0
2022-10-11 15:30:00,48.41,48.5,48.3,48.47,159500.0,48.41,48.5,48.3,48.47,159500.0
2022-10-11 15:40:00,48.46,48.58,48.29,48.57,460399.0,48.46,48.58,48.29,48.57,460399.0
2022-10-11 15:50:00,48.58,48.67,48.36,48.58,608413.0,48.58,48.67,48.36,48.58,608413.0
2022-10-12 09:30:00,48.89,48.95,47.81,48.28,186841.0,48.89,48.95,47.81,48.28,186841.0
2022-10-12 09:40:00,48.28,48.63,48.08,48.34,112174.0,48.28,48.63,48.08,48.34,112174.0
2022-10-12 09:50:00,48.37,48.49,48.01,48.04,120414.0,48.37,48.49,48.01,48.04,120414.0
2022-10-12 10:00:00,48.05,48.2,47.63,47.77,137536.0,48.05,48.2,47.63,47.77,137536.0
2022-10-12 10:10:00,47.76,47.82,47.57,47.72,84303.0,47.76,47.82,47.57,47.72,84303.0
2022-10-12 10:20:00,47.73,47.73,47.4,47.62,151649.0,47.73,47.73,47.4,47.62,151649.0
2022-10-12 10:30:00,47.61,47.76,47.53,47.56,77084.0,47.61,47.76,47.53,47.56,77084.0
2022-10-12 10:40:00,47.55,47.65,47.51,47.62,75305.0,47.55,47.65,47.51,47.62,75305.0
2022-10-12 10:50:00,47.63,47.68,47.53,47.58,62187.0,47.63,47.68,47.53,47.58,62187.0
2022-10-12 11:00:00,47.59,47.95,47.57,47.89,85251.0,47.59,47.95,47.57,47.89,85251.0
2022-10-12 11:10:00,47.89,48.18,47.89,48.08,72943.0,47.89,48.18,47.89,48.08,72943.0
2022-10-12 11:20:00,48.06,48.13,47.87,47.99,99389.0,48.06,48.13,47.87,47.99,99389.0
2022-10-12 11:30:00,47.99,48.0,47.7,47.88,69771.0,47.99,48.0,47.7,47.88,69771.0
2022-10-12 11:40:00,47.9,48.28,47.89,48.23,70563.0,47.9,48.28,47.89,48.23,70563.0
2022-10-12 11:50:00,48.23,48.55,48.21,48.49,77903.0,48.23,48.55,48.21,48.49,77903.0
2022-10-12 12:00:00,48.51,48.66,48.41,48.45,50921.0,48.51,48.66,48.41,48.45,50921.0
2022-10-12 12:10:00,48.46,48.63,48.33,48.6,40918.0,48.46,48.63,48.33,48.6,40918.0
2022-10-12 12:20:00,48.61,48.63,48.46,48.47,37247.0,48.61,48.63,48.46,48.47,37247.0
2022-10-12 12:30:00,48.46,48.53,48.41,48.46,31111.0,48.46,48.53,48.41,48.46,31111.0
2022-10-12 12:40:00,48.45,48.63,48.44,48.61,30155.0,48.45,48.63,48.44,48.61,30155.0
2022-10-12 12:50:00,48.62,48.77,48.62,48.73,38301.0,48.62,48.77,48.62,48.73,38301.0
2022-10-12 13:00:00,48.73,48.81,48.63,48.75,40399.0,48.73,48.81,48.63,48.75,40399.0
2022-10-12 13:10:00,48.76,48.79,48.59,48.62,32827.0,48.76,48.79,48.59,48.62,32827.0
2022-10-12 13:20:00,48.61,48.73,48.6,48.71,27654.0,48.61,48.73,48.6,48.71,27654.0
2022-10-12 13:30:00,48.71,48.71,48.54,48.64,26712.0,48.71,48.71,48.54,48.64,26712.0
2022-10-12 13:40:00,48.65,48.67,48.59,48.62,30299.0,48.65,48.67,48.59,48.62,30299.0
2022-10-12 13:50:00,48.63,48.65,48.47,48.55,30042.0,48.63,48.65,48.47,48.55,30042.0
2022-10-12 14:00:00,48.53,48.79,48.42,48.66,56123.0,48.53,48.79,48.42,48.66,56123.0
2022-10-12 14:10:00,48.67,48.79,48.56,48.65,49032.0,48.67,48.79,48.56,48.65,49032.0
2022-10-12 14:20:00,48.64,48.79,48.53,48.75,44327.0,48.64,48.79,48.53,48.75,44327.0
2022-10-12 14:30:00,48.77,48.84,48.7,48.76,38715.0,48.77,48.84,48.7,48.76,38715.0
2022-10-12 14:40:00,48.75,48.81,48.59,48.59,33596.0,48.75,48.81,48.59,48.59,33596.0
2022-10-12 14:50:00,48.59,48.62,48.47,48.48,31092.0,48.59,48.62,48.47,48.48,31092.0
2022-10-12 15:00:00,48.47,48.55,48.42,48.46,39753.0,48.47,48.55,48.42,48.46,39753.0
2022-10-12 15:10:00,48.47,48.5,48.32,48.47,61756.0,48.47,48.5,48.32,48.47,61756.0
2022-10-12 15:20:00,48.46,48.49,48.32,48.35,148159.0,48.46,48.49,48.32,48.35,148159.0
2022-10-12 15:30:00,48.35,48.52,48.33,48.48,121713.0,48.35,48.52,48.33,48.48,121713.0
2022-10-12 15:40:00,48.5,48.54,48.37,48.39,171974.0,48.5,48.54,48.37,48.39,171974.0
2022-10-12 15:50:00,48.38,48.42,48.17,48.21,482757.0,48.38,48.42,48.17,48.21,482757.0
2022-10-13 09:30:00,46.62,46.62,45.74,45.93,265299.0,46.62,46.62,45.74,45.93,265299.0
2022-10-13 09:40:00,45.92,46.6,45.87,46.56,125022.0,45.92,46.6,45.87,46.56,125022.0
2022-10-13 09:50:00,46.55,46.83,46.41,46.54,82250.0,46.55,46.83,46.41,46.54,82250.0
2022-10-13 10:00:00,46.56,47.03,46.48,46.98,112488.0,46.56,47.03,46.48,46.98,112488.0
2022-10-13 10:10:00,46.98,46.98,46.52,46.52,128030.0,46.98,46.98,46.52,46.52,128030.0
2022-10-13 10:20:00,46.55,46.66,46.42,46.46,118838.0,46.55,46.66,46.42,46.46,118838.0
2022-10-13 10:30:00,46.45,46.87,46.37,46.84,66535.0,46.45,46.87,46.37,46.84,66535.0
2022-10-13 10:40:00,46.84,47.24,46.82,47.14,75337.0,46.84,47.24,46.82,47.14,75337.0
2022-10-13 10:50:00,47.14,47.26,46.95,46.99,67204.0,47.14,47.26,46.95,46.99,67204.0
2022-10-13 11:00:00,46.98,47.66,46.91,47.64,70390.0,46.98,47.66,46.91,47.64,70390.0
2022-10-13 11:10:00,47.63,48.35,47.52,48.16,94134.0,47.63,48.35,47.52,48.16,94134.0
2022-10-13 11:20:00,48.2,48.85,48.09,48.29,116681.0,48.2,48.85,48.09,48.29,116681.0
2022-10-13 11:30:00,48.29,49.0,48.11,48.79,91663.0,48.29,49.0,48.11,48.79,91663.0
2022-10-13 11:40:00,48.83,49.17,48.55,48.64,81911.0,48.83,49.17,48.55,48.64,81911.0
2022-10-13 11:50:00,48.62,48.76,48.47,48.48,67386.0,48.62,48.76,48.47,48.48,67386.0
2022-10-13 12:00:00,48.51,48.74,48.44,48.58,63220.0,48.51,48.74,48.44,48.58,63220.0
2022-10-13 12:10:00,48.58,48.6,48.26,48.3,44593.0,48.58,48.6,48.26,48.3,44593.0
2022-10-13 12:20:00,48.3,48.31,48.13,48.18,53471.0,48.3,48.31,48.13,48.18,53471.0
2022-10-13 12:30:00,48.18,48.43,48.15,48.25,59459.0,48.18,48.43,48.15,48.25,59459.0
2022-10-13 12:40:00,48.25,48.54,48.23,48.53,48205.0,48.25,48.54,48.23,48.53,48205.0
2022-10-13 12:50:00,48.51,48.67,48.51,48.63,51458.0,48.51,48.67,48.51,48.63,51458.0
2022-10-13 13:00:00,48.64,48.89,48.6,48.66,57472.0,48.64,48.89,48.6,48.66,57472.0
2022-10-13 13:10:00,48.66,48.83,48.6,48.83,51974.0,48.66,48.83,48.6,48.83,51974.0
2022-10-13 13:20:00,48.82,49.29,48.82,49.17,56339.0,48.82,49.29,48.82,49.17,56339.0
2022-10-13 13:30:00,49.19,49.41,49.19,49.28,46892.0,49.19,49.41,49.19,49.28,46892.0
2022-10-13 13:40:00,49.28,49.31,49.1,49.16,48717.0,49.28,49.31,49.1,49.16,48717.0
2022-10-13 13:50:00,49.17,49.26,49.14,49.23,36385.0,49.17,49.26,49.14,49.23,36385.0
2022-10-13 14:00:00,49.22,49.25,49.12,49.14,32013.0,49.22,49.25,49.12,49.14,32013.0
2022-10-13 14:10:00,49.15,49.15,48.97,49.07,36884.0,49.15,49.15,48.97,49.07,36884.0
2022-10-13 14:20:00,49.06,49.12,48.87,48.89,37084.0,49.06,49.12,48.87,48.89,37084.0
2022-10-13 14:30:00,48.91,49.15,48.91,49.11,23074.0,48.91,49.15,48.91,49.11,23074.0
2022-10-13 14:40:00,49.09,49.28,49.03,49.2,73209.0,49.09,49.28,49.03,49.2,73209.0
2022-10-13 14:50:00,49.17,49.47,49.17,49.4,42822.0,49.17,49.47,49.17,49.4,42822.0
2022-10-13 15:00:00,49.4,49.61,49.29,49.61,60390.0,49.4,49.61,49.29,49.61,60390.0
2022-10-13 15:10:00,49.61,49.63,49.42,49.47,59900.0,49.61,49.63,49.42,49.47,59900.0
2022-10-13 15:20:00,49.46,49.46,49.27,49.31,73544.0,49.46,49.46,49.27,49.31,73544.0
2022-10-13 15:30:00,49.3,49.42,49.06,49.15,87658.0,49.3,49.42,49.06,49.15,87658.0
2022-10-13 15:40:00,49.14,49.29,49.05,49.26,99747.0,49.14,49.29,49.05,49.26,99747.0
2022-10-13 15:50:00,49.25,49.5,49.14,49.18,444701.0,49.25,49.5,49.14,49.18,444701.0
2022-10-14 09:30:00,50.06,50.27,49.46,50.15,110648.0,50.06,50.27,49.46,50.15,110648.0
2022-10-14 09:40:00,50.16,50.16,49.48,49.58,64724.0,50.16,50.16,49.48,49.58,64724.0
2022-10-14 09:50:00,49.57,49.73,49.35,49.48,55826.0,49.57,49.73,49.35,49.48,55826.0
2022-10-14 10:00:00,49.48,49.56,49.16,49.38,125909.0,49.48,49.56,49.16,49.38,125909.0
2022-10-14 10:10:00,49.38,49.44,48.99,49.09,35435.0,49.38,49.44,48.99,49.09,35435.0
2022-10-14 10:20:00,49.11,49.22,48.87,49.14,51317.0,49.11,49.22,48.87,49.14,51317.0
2022-10-14 10:30:00,49.13,49.31,49.06,49.16,30927.0,49.13,49.31,49.06,49.16,30927.0
2022-10-14 10:40:00,49.19,49.28,48.84,48.88,34609.0,49.19,49.28,48.84,48.88,34609.0
2022-10-14 10:50:00,48.89,49.05,48.8,48.99,45340.0,48.89,49.05,48.8,48.99,45340.0
2022-10-14 11:00:00,48.99,49.22,48.98,49.05,33663.0,48.99,49.22,48.98,49.05,33663.0
2022-10-14 11:10:00,49.09,49.09,48.73,48.78,33649.0,49.09,49.09,48.73,48.78,33649.0
2022-10-14 11:20:00,48.78,48.97,48.78,48.89,42574.0,48.78,48.97,48.78,48.89,42574.0
2022-10-14 11:30:00,48.89,48.89,48.71,48.77,36781.0,48.89,48.89,48.71,48.77,36781.0
2022-10-14 11:40:00,48.76,48.78,48.37,48.49,37873.0,48.76,48.78,48.37,48.49,37873.0
2022-10-14 11:50:00,48.51,48.57,48.33,48.35,36756.0,48.51,48.57,48.33,48.35,36756.0
2022-10-14 12:00:00,48.34,48.56,48.25,48.25,46707.0,48.34,48.56,48.25,48.25,46707.0
2022-10-14 12:10:00,48.26,48.37,48.21,48.35,37545.0,48.26,48.37,48.21,48.35,37545.0
2022-10-14 12:20:00,48.34,48.5,48.29,48.5,37643.0,48.34,48.5,48.29,48.5,37643.0
2022-10-14 12:30:00,48.5,48.67,48.42,48.64,53468.0,48.5,48.67,48.42,48.64,53468.0
2022-10-14 12:40:00,48.62,48.87,48.6,48.77,102069.0,48.62,48.87,48.6,48.77,102069.0
2022-10-14 12:50:00,48.75,48.82,48.67,48.77,103881.0,48.75,48.82,48.67,48.77,103881.0
2022-10-14 13:00:00,48.77,48.93,48.48,48.52,93139.0,48.77,48.93,48.48,48.52,93139.0
2022-10-14 13:10:00,48.53,48.66,48.44,48.47,62563.0,48.53,48.66,48.44,48.47,62563.0
2022-10-14 13:20:00,48.48,48.58,48.38,48.58,53103.0,48.48,48.58,48.38,48.58,53103.0
2022-10-14 13:30:00,48.57,48.71,48.54,48.67,42776.0,48.57,48.71,48.54,48.67,42776.0
2022-10-14 13:40:00,48.68,48.75,48.61,48.66,43238.0,48.68,48.75,48.61,48.66,43238.0
2022-10-14 13:50:00,48.65,48.77,48.58,48.75,50905.0,48.65,48.77,48.58,48.75,50905.0
2022-10-14 14:00:00,48.74,48.74,48.51,48.56,34632.0,48.74,48.74,48.51,48.56,34632.0
2022-10-14 14:10:00,48.57,48.57,48.42,48.42,59123.0,48.57,48.57,48.42,48.42,59123.0
2022-10-14 14:20:00,48.41,48.52,48.4,48.5,48653.0,48.41,48.52,48.4,48.5,48653.0
2022-10-14 14:30:00,48.49,48.54,48.42,48.47,56956.0,48.49,48.54,48.42,48.47,56956.0
2022-10-14 14:40:00,48.49,48.55,48.39,48.46,59029.0,48.49,48.55,48.39,48.46,59029.0
2022-10-14 14:50:00,48.45,48.48,48.38,48.48,26889.0,48.45,48.48,48.38,48.48,26889.0
2022-10-14 15:00:00,48.48,48.59,48.36,48.41,39142.0,48.48,48.59,48.36,48.41,39142.0
2022-10-14 15:10:00,48.41,48.44,48.27,48.34,101121.0,48.41,48.44,48.27,48.34,101121.0
2022-10-14 15:20:00,48.33,48.48,48.3,48.45,66421.0,48.33,48.48,48.3,48.45,66421.0
2022-10-14 15:30:00,48.45,48.57,48.36,48.43,117719.0,48.45,48.57,48.36,48.43,117719.0
2022-10-14 15:40:00,48.42,48.44,48.25,48.31,158767.0,48.42,48.44,48.25,48.31,158767.0
2022-10-14 15:50:00,48.31,48.42,48.07,48.17,552331.0,48.31,48.42,48.07,48.17,552331.0
2022-10-17 09:30:00,49.67,50.33,49.67,50.17,232362.0,49.67,50.33,49.67,50.17,232362.0
2022-10-17 09:40:00,50.15,50.53,50.13,50.53,147190.0,50.15,50.53,50.13,50.53,147190.0
2022-10-17 09:50:00,50.55,50.74,50.31,50.42,92000.0,50.55,50.74,50.31,50.42,92000.0
2022-10-17 10:00:00,50.44,50.63,50.35,50.37,79322.0,50.44,50.63,50.35,50.37,79322.0
2022-10-17 10:10:00,50.37,50.62,50.34,50.4,101754.0,50.37,50.62,50.34,50.4,101754.0
2022-10-17 10:20:00,50.41,50.48,50.25,50.32,56325.0,50.41,50.48,50.25,50.32,56325.0
2022-10-17 10:30:00,50.32,50.45,50.21,50.45,55614.0,50.32,50.45,50.21,50.45,55614.0
2022-10-17 10:40:00,50.45,50.48,50.28,50.41,77907.0,50.45,50.48,50.28,50.41,77907.0
2022-10-17 10:50:00,50.39,50.4,50.2,50.31,74911.0,50.39,50.4,50.2,50.31,74911.0
2022-10-17 11:00:00,50.31,50.52,50.25,50.28,79079.0,50.31,50.52,50.25,50.28,79079.0
2022-10-17 11:10:00,50.3,50.43,50.22,50.27,79660.0,50.3,50.43,50.22,50.27,79660.0
2022-10-17 11:20:00,50.29,50.62,50.22,50.59,103406.0,50.29,50.62,50.22,50.59,103406.0
2022-10-17 11:30:00,50.6,50.62,50.49,50.55,66073.0,50.6,50.62,50.49,50.55,66073.0
2022-10-17 11:40:00,50.57,50.71,50.54,50.61,57246.0,50.57,50.71,50.54,50.61,57246.0
2022-10-17 11:50:00,50.61,50.65,50.5,50.52,81635.0,50.61,50.65,50.5,50.52,81635.0
2022-10-17 12:00:00,50.52,50.68,50.43,50.68,116345.0,50.52,50.68,50.43,50.68,116345.0
2022-10-17 12:10:00,50.67,50.67,50.29,50.31,31653.0,50.67,50.67,50.29,50.31,31653.0
2022-10-17 12:20:00,50.3,50.33,50.24,50.29,37748.0,50.3,50.33,50.24,50.29,37748.0
2022-10-17 12:30:00,50.29,50.39,50.2,50.23,46036.0,50.29,50.39,50.2,50.23,46036.0
2022-10-17 12:40:00,50.23,50.24,50.02,50.19,47574.0,50.23,50.24,50.02,50.19,47574.0
2022-10-17 12:50:00,50.18,50.25,50.1,50.13,46756.0,50.18,50.25,50.1,50.13,46756.0
2022-10-17 13:00:00,50.13,50.36,50.09,50.32,50672.0,50.13,50.36,50.09,50.32,50672.0
2022-10-17 13:10:00,50.32,50.34,50.21,50.24,58861.0,50.32,50.34,50.21,50.24,58861.0
2022-10-17 13:20:00,50.23,50.36,50.23,50.33,52634.0,50.23,50.36,50.23,50.33,52634.0
2022-10-17 13:30:00,50.33,50.55,50.31,50.53,53992.0,50.33,50.55,50.31,50.53,53992.0
2022-10-17 13:40:00,50.53,50.62,50.4,50.42,58329.0,50.53,50.62,50.4,50.42,58329.0
2022-10-17 13:50:00,50.43,50.53,50.4,50.48,52584.0,50.43,50.53,50.4,50.48,52584.0
2022-10-17 14:00:00,50.48,50.55,50.45,50.55,55999.0,50.48,50.55,50.45,50.55,55999.0
2022-10-17 14:10:00,50.54,50.61,50.51,50.57,44996.0,50.54,50.61,50.51,50.57,44996.0
2022-10-17 14:20:00,50.58,50.59,50.43,50.47,37135.0,50.58,50.59,50.43,50.47,37135.0
2022-10-17 14:30:00,50.47,50.51,50.41,50.51,36957.0,50.47,50.51,50.41,50.51,36957.0
2022-10-17 14:40:00,50.5,50.54,50.48,50.5,35890.0,50.5,50.54,50.48,50.5,35890.0
2022-10-17 14:50:00,50.47,50.47,50.34,50.35,52086.0,50.47,50.47,50.34,50.35,52086.0
2022-10-17 15:00:00,50.36,50.41,50.25,50.3,148281.0,50.36,50.41,50.25,50.3,148281.0
2022-10-17 15:10:00,50.3,50.4,50.3,50.39,70619.0,50.3,50.4,50.3,50.39,70619.0
2022-10-17 15:20:00,50.38,50.43,50.29,50.39,98532.0,50.38,50.43,50.29,50.39,98532.0
2022-10-17 15:30:00,50.39,50.5,50.37,50.45,103988.0,50.39,50.5,50.37,50.45,103988.0
2022-10-17 15:40:00,50.44,50.49,50.4,50.4,137446.0,50.44,50.49,50.4,50.4,137446.0
2022-10-17 15:50:00,50.41,50.59,50.38,50.45,401043.0,50.41,50.59,50.38,50.45,401043.0
2022-10-18 09:30:00,52.05,52.75,52.05,52.57,216610.0,52.05,52.75,52.05,52.57,216610.0
2022-10-18 09:40:00,52.54,52.75,52.44,52.5,134484.0,52.54,52.75,52.44,52.5,134484.0
2022-10-18 09:50:00,52.52,52.53,52.17,52.37,90337.0,52.52,52.53,52.17,52.37,90337.0
2022-10-18 10:00:00,52.37,52.54,52.22,52.52,64477.0,52.37,52.54,52.22,52.52,64477.0
2022-10-18 10:10:00,52.53,52.64,52.33,52.4,62341.0,52.53,52.64,52.33,52.4,62341.0
2022-10-18 10:20:00,52.4,52.46,52.11,52.11,59352.0,52.4,52.46,52.11,52.11,59352.0
2022-10-18 10:30:00,52.11,52.16,51.68,51.68,115076.0,52.11,52.16,51.68,51.68,115076.0
2022-10-18 10:40:00,51.69,51.98,51.67,51.97,82865.0,51.69,51.98,51.67,51.97,82865.0
2022-10-18 10:50:00,51.95,51.95,51.69,51.7,54852.0,51.95,51.95,51.69,51.7,54852.0
2022-10-18 11:00:00,51.7,51.79,51.47,51.5,85950.0,51.7,51.79,51.47,51.5,85950.0
2022-10-18 11:10:00,51.5,51.59,51.1,51.13,123419.0,51.5,51.59,51.1,51.13,123419.0
2022-10-18 11:20:00,51.13,51.18,50.83,50.95,115507.0,51.13,51.18,50.83,50.95,115507.0
2022-10-18 11:30:00,50.93,50.94,50.66,50.76,140979.0,50.93,50.94,50.66,50.76,140979.0
2022-10-18 11:40:00,50.78,51.06,50.73,51.02,86315.0,50.78,51.06,50.73,51.02,86315.0
2022-10-18 11:50:00,51.02,51.21,50.95,51.17,78109.0,51.02,51.21,50.95,51.17,78109.0
2022-10-18 12:00:00,51.16,51.38,51.04,51.37,51810.0,51.16,51.38,51.04,51.37,51810.0
2022-10-18 12:10:00,51.36,51.53,51.36,51.45,44399.0,51.36,51.53,51.36,51.45,44399.0
2022-10-18 12:20:00,51.44,51.44,51.23,51.32,43498.0,51.44,51.44,51.23,51.32,43498.0
2022-10-18 12:30:00,51.34,51.61,51.23,51.56,56006.0,51.34,51.61,51.23,51.56,56006.0
2022-10-18 12:40:00,51.56,51.64,51.4,51.41,52100.0,51.56,51.64,51.4,51.41,52100.0
2022-10-18 12:50:00,51.42,51.61,51.4,51.43,51132.0,51.42,51.61,51.4,51.43,51132.0
2022-10-18 13:00:00,51.44,51.47,51.18,51.31,66023.0,51.44,51.47,51.18,51.31,66023.0
2022-10-18 13:10:00,51.32,51.48,51.3,51.45,44637.0,51.32,51.48,51.3,51.45,44637.0
2022-10-18 13:20:00,51.45,51.61,51.37,51.52,53141.0,51.45,51.61,51.37,51.52,53141.0
2022-10-18 13:30:00,51.51,51.56,51.36,51.51,53274.0,51.51,51.56,51.36,51.51,53274.0
2022-10-18 13:40:00,51.51,51.54,51.35,51.49,40576.0,51.51,51.54,51.35,51.49,40576.0
2022-10-18 13:50:00,51.49,51.59,51.46,51.52,34889.0,51.49,51.59,51.46,51.52,34889.0
2022-10-18 14:00:00,51.52,51.57,51.38,51.43,49894.0,51.52,51.57,51.38,51.43,49894.0
2022-10-18 14:10:00,51.45,51.49,51.3,51.31,34626.0,51.45,51.49,51.3,51.31,34626.0
2022-10-18 14:20:00,51.32,51.46,51.29,51.46,34802.0,51.32,51.46,51.29,51.46,34802.0
2022-10-18 14:30:00,51.46,51.46,51.14,51.21,42938.0,51.46,51.46,51.14,51.21,42938.0
2022-10-18 14:40:00,51.2,51.22,50.91,51.02,68044.0,51.2,51.22,50.91,51.02,68044.0
2022-10-18 14:50:00,51.02,51.19,50.95,51.14,51560.0,51.02,51.19,50.95,51.14,51560.0
2022-10-18 15:00:00,51.13,51.16,50.97,51.02,50825.0,51.13,51.16,50.97,51.02,50825.0
2022-10-18 15:10:00,51.03,51.08,50.9,51.01,41375.0,51.03,51.08,50.9,51.01,41375.0
2022-10-18 15:20:00,51.02,51.2,50.96,51.2,50968.0,51.02,51.2,50.96,51.2,50968.0
2022-10-18 15:30:00,51.19,51.45,51.18,51.38,77102.0,51.19,51.45,51.18,51.38,77102.0
2022-10-18 15:40:00,51.38,51.54,51.37,51.53,92862.0,51.38,51.54,51.37,51.53,92862.0
2022-10-18 15:50:00,51.54,51.63,51.41,51.58,374613.0,51.54,51.63,51.41,51.58,374613.0
2022-10-19 09:30:00,51.21,51.71,51.09,51.7,147963.0,51.21,51.71,51.09,51.7,147963.0
2022-10-19 09:40:00,51.71,51.85,51.38,51.67,143213.0,51.71,51.85,51.38,51.67,143213.0
2022-10-19 09:50:00,51.66,51.98,51.6,51.7,62406.0,51.66,51.98,51.6,51.7,62406.0
2022-10-19 10:00:00,51.69,52.11,51.68,51.98,60256.0,51.69,52.11,51.68,51.98,60256.0
2022-10-19 10:10:00,52.0,52.25,51.86,52.18,89643.0,52.0,52.25,51.86,52.18,89643.0
2022-10-19 10:20:00,52.16,52.56,52.16,52.54,71844.0,52.16,52.56,52.16,52.54,71844.0
2022-10-19 10:30:00,52.54,52.62,52.41,52.54,75688.0,52.54,52.62,52.41,52.54,75688.0
2022-10-19 10:40:00,52.55,52.55,52.22,52.32,74233.0,52.55,52.55,52.22,52.32,74233.0
2022-10-19 10:50:00,52.33,52.38,52.08,52.15,41535.0,52.33,52.38,52.08,52.15,41535.0
2022-10-19 11:00:00,52.16,52.42,52.13,52.38,46414.0,52.16,52.42,52.13,52.38,46414.0
2022-10-19 11:10:00,52.38,52.61,52.37,52.57,48165.0,52.38,52.61,52.37,52.57,48165.0
2022-10-19 11:20:00,52.58,52.62,52.4,52.48,41061.0,52.58,52.62,52.4,52.48,41061.0
2022-10-19 11:30:00,52.47,52.63,52.35,52.52,45387.0,52.47,52.63,52.35,52.52,45387.0
2022-10-19 11:40:00,52.51,52.71,52.46,52.67,45590.0,52.51,52.71,52.46,52.67,45590.0
2022-10-19 11:50:00,52.66,52.74,52.55,52.55,68637.0,52.66,52.74,52.55,52.55,68637.0
2022-10-19 12:00:00,52.56,52.64,52.26,52.33,48922.0,52.56,52.64,52.26,52.33,48922.0
2022-10-19 12:10:00,52.33,52.42,52.26,52.39,37621.0,52.33,52.42,52.26,52.39,37621.0
2022-10-19 12:20:00,52.4,52.41,52.17,52.28,45638.0,52.4,52.41,52.17,52.28,45638.0
2022-10-19 12:30:00,52.25,52.41,52.22,52.31,30135.0,52.25,52.41,52.22,52.31,30135.0
2022-10-19 12:40:00,52.3,52.32,52.06,52.09,25901.0,52.3,52.32,52.06,52.09,25901.0
2022-10-19 12:50:00,52.08,52.18,52.01,52.02,24890.0,52.08,52.18,52.01,52.02,24890.0
2022-10-19 13:00:00,52.01,52.04,51.53,51.63,67450.0,52.01,52.04,51.53,51.63,67450.0
2022-10-19 13:10:00,51.63,51.67,51.55,51.64,29500.0,51.63,51.67,51.55,51.64,29500.0
2022-10-19 13:20:00,51.63,51.73,51.52,51.64,93189.0,51.63,51.73,51.52,51.64,93189.0
2022-10-19 13:30:00,51.63,51.74,51.61,51.62,30181.0,51.63,51.74,51.61,51.62,30181.0
2022-10-19 13:40:00,51.62,51.76,51.6,51.71,33778.0,51.62,51.76,51.6,51.71,33778.0
2022-10-19 13:50:00,51.69,51.79,51.65,51.73,116736.0,51.69,51.79,51.65,51.73,116736.0
2022-10-19 14:00:00,51.72,51.96,51.69,51.89,40007.0,51.72,51.96,51.69,51.89,40007.0
2022-10-19 14:10:00,51.88,51.95,51.84,51.89,37697.0,51.88,51.95,51.84,51.89,37697.0
2022-10-19 14:20:00,51.88,52.0,51.82,52.0,116171.0,51.88,52.0,51.82,52.0,116171.0
2022-10-19 14:30:00,51.99,52.0,51.89,51.89,118675.0,51.99,52.0,51.89,51.89,118675.0
2022-10-19 14:40:00,51.89,51.96,51.82,51.91,99831.0,51.89,51.96,51.82,51.91,99831.0
2022-10-19 14:50:00,51.9,51.9,51.8,51.83,90213.0,51.9,51.9,51.8,51.83,90213.0
2022-10-19 15:00:00,51.83,51.93,51.73,51.82,112182.0,51.83,51.93,51.73,51.82,112182.0
2022-10-19 15:10:00,51.83,51.94,51.77,51.86,84631.0,51.83,51.94,51.77,51.86,84631.0
2022-10-19 15:20:00,51.86,51.87,51.46,51.5,87166.0,51.86,51.87,51.46,51.5,87166.0
2022-10-19 15:30:00,51.5,51.65,51.45,51.57,78570.0,51.5,51.65,51.45,51.57,78570.0
2022-10-19 15:40:00,51.57,51.63,51.48,51.5,113052.0,51.57,51.63,51.48,51.5,113052.0
2022-10-19 15:50:00,51.49,51.83,51.41,51.8,288917.0,51.49,51.83,51.41,51.8,288917.0
2022-10-20 09:30:00,52.02,52.41,51.53,51.6,118188.0,52.02,52.41,51.53,51.6,118188.0
2022-10-20 09:40:00,51.6,52.04,51.55,51.9,77439.0,51.6,52.04,51.55,51.9,77439.0
2022-10-20 09:50:00,51.9,52.28,51.9,52.27,70176.0,51.9,52.28,51.9,52.27,70176.0
2022-10-20 10:00:00,52.28,52.6,52.25,52.57,65525.0,52.28,52.6,52.25,52.57,65525.0
2022-10-20 10:10:00,52.58,52.87,52.44,52.82,81793.0,52.58,52.87,52.44,52.82,81793.0
2022-10-20 10:20:00,52.85,52.99,52.81,52.98,53612.0,52.85,52.99,52.81,52.98,53612.0
2022-10-20 10:30:00,52.98,53.04,52.73,52.92,152162.0,52.98,53.04,52.73,52.92,152162.0
2022-10-20 10:40:00,52.95,53.01,52.74,52.91,41350.0,52.95,53.01,52.74,52.91,41350.0
2022-10-20 10:50:00,52.91,53.01,52.76,53.01,32781.0,52.91,53.01,52.76,53.01,32781.0
2022-10-20 11:00:00,53.02,53.08,52.84,53.06,59855.0,53.02,53.08,52.84,53.06,59855.0
2022-10-20 11:10:00,53.08,53.11,52.85,52.9,72335.0,53.08,53.11,52.85,52.9,72335.0
2022-10-20 11:20:00,52.91,53.09,52.89,52.99,79701.0,52.91,53.09,52.89,52.99,79701.0
2022-10-20 11:30:00,52.99,53.13,52.96,53.03,62178.0,52.99,53.13,52.96,53.03,62178.0
2022-10-20 11:40:00,53.05,53.1,52.89,52.98,36627.0,53.05,53.1,52.89,52.98,36627.0
2022-10-20 11:50:00,52.98,53.05,52.79,52.82,41152.0,52.98,53.05,52.79,52.82,41152.0
2022-10-20 12:00:00,52.82,52.83,52.45,52.53,57958.0,52.82,52.83,52.45,52.53,57958.0
2022-10-20 12:10:00,52.53,52.54,52.41,52.47,50677.0,52.53,52.54,52.41,52.47,50677.0
2022-10-20 12:20:00,52.47,52.47,52.17,52.26,72168.0,52.47,52.47,52.17,52.26,72168.0
2022-10-20 12:30:00,52.26,52.29,52.12,52.17,53271.0,52.26,52.29,52.12,52.17,53271.0
2022-10-20 12:40:00,52.16,52.21,51.92,52.05,52594.0,52.16,52.21,51.92,52.05,52594.0
2022-10-20 12:50:00,52.06,52.16,51.99,52.12,41785.0,52.06,52.16,51.99,52.12,41785.0
2022-10-20 13:00:00,52.1,52.14,51.71,51.77,57077.0,52.1,52.14,51.71,51.77,57077.0
2022-10-20 13:10:00,51.75,51.94,51.72,51.83,30017.0,51.75,51.94,51.72,51.83,30017.0
2022-10-20 13:20:00,51.82,51.9,51.76,51.77,56884.0,51.82,51.9,51.76,51.77,56884.0
2022-10-20 13:30:00,51.78,51.78,51.6,51.64,55465.0,51.78,51.78,51.6,51.64,55465.0
2022-10-20 13:40:00,51.63,51.68,51.45,51.46,68943.0,51.63,51.68,51.45,51.46,68943.0
2022-10-20 13:50:00,51.45,51.61,51.38,51.56,36322.0,51.45,51.61,51.38,51.56,36322.0
2022-10-20 14:00:00,51.58,51.65,51.41,51.45,43780.0,51.58,51.65,51.41,51.45,43780.0
2022-10-20 14:10:00,51.46,51.5,51.34,51.47,42050.0,51.46,51.5,51.34,51.47,42050.0
2022-10-20 14:20:00,51.48,51.52,51.37,51.44,39851.0,51.48,51.52,51.37,51.44,39851.0
2022-10-20 14:30:00,51.44,51.6,51.42,51.52,44187.0,51.44,51.6,51.42,51.52,44187.0
2022-10-20 14:40:00,51.52,51.53,51.3,51.41,46104.0,51.52,51.53,51.3,51.41,46104.0
2022-10-20 14:50:00,51.41,51.64,51.39,51.55,61776.0,51.41,51.64,51.39,51.55,61776.0
2022-10-20 15:00:00,51.55,51.73,51.55,51.69,75615.0,51.55,51.73,51.55,51.69,75615.0
2022-10-20 15:10:00,51.7,51.7,51.52,51.58,88216.0,51.7,51.7,51.52,51.58,88216.0
2022-10-20 15:20:00,51.58,51.62,51.48,51.55,70471.0,51.58,51.62,51.48,51.55,70471.0
2022-10-20 15:30:00,51.55,51.56,51.38,51.42,80523.0,51.55,51.56,51.38,51.42,80523.0
2022-10-20 15:40:00,51.41,51.57,51.38,51.56,83335.0,51.41,51.57,51.38,51.56,83335.0
2022-10-20 15:50:00,51.55,51.71,51.5,51.57,399962.0,51.55,51.71,51.5,51.57,399962.0
2022-10-21 09:30:00,51.72,51.85,51.02,51.18,303620.0,51.72,51.85,51.02,51.18,303620.0
2022-10-21 09:40:00,51.2,51.57,50.94,51.39,107060.0,51.2,51.57,50.94,51.39,107060.0
2022-10-21 09:50:00,51.43,51.43,51.11,51.42,90611.0,51.43,51.43,51.11,51.42,90611.0
2022-10-21 10:00:00,51.45,52.36,51.44,52.13,165357.0,51.45,52.36,51.44,52.13,165357.0
2022-10-21 10:10:00,52.13,52.33,52.0,52.3,84371.0,52.13,52.33,52.0,52.3,84371.0
2022-10-21 10:20:00,52.3,52.32,51.64,51.69,51925.0,52.3,52.32,51.64,51.69,51925.0
2022-10-21 10:30:00,51.68,51.82,51.42,51.49,47999.0,51.68,51.82,51.42,51.49,47999.0
2022-10-21 10:40:00,51.5,51.66,51.38,51.66,42841.0,51.5,51.66,51.38,51.66,42841.0
2022-10-21 10:50:00,51.67,51.72,51.3,51.42,38923.0,51.67,51.72,51.3,51.42,38923.0
2022-10-21 11:00:00,51.42,51.46,51.17,51.43,31557.0,51.42,51.46,51.17,51.43,31557.0
2022-10-21 11:10:00,51.43,51.6,51.41,51.46,26849.0,51.43,51.6,51.41,51.46,26849.0
2022-10-21 11:20:00,51.41,51.94,51.36,51.88,49679.0,51.41,51.94,51.36,51.88,49679.0
2022-10-21 11:30:00,51.89,52.14,51.84,51.85,168755.0,51.89,52.14,51.84,51.85,168755.0
2022-10-21 11:40:00,51.86,52.49,51.86,52.48,56694.0,51.86,52.49,51.86,52.48,56694.0
2022-10-21 11:50:00,52.46,52.72,52.44,52.72,44225.0,52.46,52.72,52.44,52.72,44225.0
2022-10-21 12:00:00,52.75,53.11,52.75,53.0,175429.0,52.75,53.11,52.75,53.0,175429.0
2022-10-21 12:10:00,53.0,53.03,52.72,52.89,85978.0,53.0,53.03,52.72,52.89,85978.0
2022-10-21 12:20:00,52.88,53.0,52.73,52.73,54724.0,52.88,53.0,52.73,52.73,54724.0
2022-10-21 12:30:00,52.75,52.98,52.68,52.73,31656.0,52.75,52.98,52.68,52.73,31656.0
2022-10-21 12:40:00,52.74,53.13,52.74,53.09,43241.0,52.74,53.13,52.74,53.09,43241.0
2022-10-21 12:50:00,53.1,53.21,53.06,53.13,46280.0,53.1,53.21,53.06,53.13,46280.0
2022-10-21 13:00:00,53.14,53.4,53.07,53.31,70989.0,53.14,53.4,53.07,53.31,70989.0
2022-10-21 13:10:00,53.32,53.45,53.25,53.44,47383.0,53.32,53.45,53.25,53.44,47383.0
2022-10-21 13:20:00,53.44,53.44,53.13,53.18,55836.0,53.44,53.44,53.13,53.18,55836.0
2022-10-21 13:30:00,53.19,53.32,53.09,53.23,45381.0,53.19,53.32,53.09,53.23,45381.0
2022-10-21 13:40:00,53.24,53.37,53.24,53.33,62900.0,53.24,53.37,53.24,53.33,62900.0
2022-10-21 13:50:00,53.34,53.48,53.34,53.39,60253.0,53.34,53.48,53.34,53.39,60253.0
2022-10-21 14:00:00,53.38,53.5,53.37,53.48,45977.0,53.38,53.5,53.37,53.48,45977.0
2022-10-21 14:10:00,53.49,53.49,53.16,53.16,128521.0,53.49,53.49,53.16,53.16,128521.0
2022-10-21 14:20:00,53.17,53.22,53.05,53.21,33350.0,53.17,53.22,53.05,53.21,33350.0
2022-10-21 14:30:00,53.21,53.38,53.2,53.33,100368.0,53.21,53.38,53.2,53.33,100368.0
2022-10-21 14:40:00,53.32,53.34,53.23,53.3,37883.0,53.32,53.34,53.23,53.3,37883.0
2022-10-21 14:50:00,53.32,53.37,53.21,53.36,28315.0,53.32,53.37,53.21,53.36,28315.0
2022-10-21 15:00:00,53.36,53.53,53.34,53.49,41007.0,53.36,53.53,53.34,53.49,41007.0
2022-10-21 15:10:00,53.49,53.6,53.46,53.57,62477.0,53.49,53.6,53.46,53.57,62477.0
2022-10-21 15:20:00,53.57,53.58,53.42,53.57,58997.0,53.57,53.58,53.42,53.57,58997.0
2022-10-21 15:30:00,53.56,53.59,53.47,53.55,71969.0,53.56,53.59,53.47,53.55,71969.0
2022-10-21 15:40:00,53.56,53.73,53.51,53.71,167541.0,53.56,53.73,53.51,53.71,167541.0
2022-10-21 15:50:00,53.7,53.87,53.7,53.72,536542.0,53.7,53.87,53.7,53.72,536542.0
2022-10-24 09:30:00,54.29,54.37,53.13,53.66,148649.0,54.29,54.37,53.13,53.66,148649.0
2022-10-24 09:40:00,53.66,54.14,53.48,53.63,100797.0,53.66,54.14,53.48,53.63,100797.0
2022-10-24 09:50:00,53.7,53.94,53.52,53.72,150193.0,53.7,53.94,53.52,53.72,150193.0
2022-10-24 10:00:00,53.72,53.72,52.82,52.91,72916.0,53.72,53.72,52.82,52.91,72916.0
2022-10-24 10:10:00,52.91,53.46,52.91,53.37,203630.0,52.91,53.46,52.91,53.37,203630.0
2022-10-24 10:20:00,53.36,53.37,53.05,53.16,61186.0,53.36,53.37,53.05,53.16,61186.0
2022-10-24 10:30:00,53.17,53.67,53.09,53.6,84288.0,53.17,53.67,53.09,53.6,84288.0
2022-10-24 10:40:00,53.59,53.74,53.39,53.54,48007.0,53.59,53.74,53.39,53.54,48007.0
2022-10-24 10:50:00,53.53,54.01,53.52,53.94,96078.0,53.53,54.01,53.52,53.94,96078.0
2022-10-24 11:00:00,53.94,53.99,53.73,53.78,150431.0,53.94,53.99,53.73,53.78,150431.0
2022-10-24 11:10:00,53.78,54.01,53.73,53.83,93412.0,53.78,54.01,53.73,53.83,93412.0
2022-10-24 11:20:00,53.83,54.07,53.83,54.04,70492.0,53.83,54.07,53.83,54.04,70492.0
2022-10-24 11:30:00,54.04,54.25,53.95,54.22,81679.0,54.04,54.25,53.95,54.22,81679.0
2022-10-24 11:40:00,54.21,54.25,54.02,54.16,115558.0,54.21,54.25,54.02,54.16,115558.0
2022-10-24 11:50:00,54.18,54.48,54.17,54.46,79113.0,54.18,54.48,54.17,54.46,79113.0
2022-10-24 12:00:00,54.45,54.48,54.3,54.36,60017.0,54.45,54.48,54.3,54.36,60017.0
2022-10-24 12:10:00,54.36,54.66,54.36,54.63,132890.0,54.36,54.66,54.36,54.63,132890.0
2022-10-24 12:20:00,54.63,54.68,54.48,54.48,47378.0,54.63,54.68,54.48,54.48,47378.0
2022-10-24 12:30:00,54.48,54.53,54.28,54.29,44742.0,54.48,54.53,54.28,54.29,44742.0
2022-10-24 12:40:00,54.29,54.47,54.28,54.45,31060.0,54.29,54.47,54.28,54.45,31060.0
2022-10-24 12:50:00,54.43,54.47,54.23,54.23,28460.0,54.43,54.47,54.23,54.23,28460.0
2022-10-24 13:00:00,54.24,54.36,54.16,54.36,28712.0,54.24,54.36,54.16,54.36,28712.0
2022-10-24 13:10:00,54.33,54.39,54.27,54.37,39193.0,54.33,54.39,54.27,54.37,39193.0
2022-10-24 13:20:00,54.37,54.52,54.33,54.42,191545.0,54.37,54.52,54.33,54.42,191545.0
2022-10-24 13:30:00,54.4,54.56,54.31,54.55,83948.0,54.4,54.56,54.31,54.55,83948.0
2022-10-24 13:40:00,54.56,54.69,54.55,54.66,66279.0,54.56,54.69,54.55,54.66,66279.0
2022-10-24 13:50:00,54.65,54.77,54.58,54.6,90621.0,54.65,54.77,54.58,54.6,90621.0
2022-10-24 14:00:00,54.6,54.75,54.58,54.74,38929.0,54.6,54.75,54.58,54.74,38929.0
2022-10-24 14:10:00,54.76,54.82,54.72,54.77,39638.0,54.76,54.82,54.72,54.77,39638.0
2022-10-24 14:20:00,54.78,54.83,54.67,54.76,134617.0,54.78,54.83,54.67,54.76,134617.0
2022-10-24 14:30:00,54.75,54.91,54.74,54.89,69111.0,54.75,54.91,54.74,54.89,69111.0
2022-10-24 14:40:00,54.88,55.13,54.83,55.12,137988.0,54.88,55.13,54.83,55.12,137988.0
2022-10-24 14:50:00,55.12,55.23,55.06,55.19,135274.0,55.12,55.23,55.06,55.19,135274.0
2022-10-24 15:00:00,55.19,55.3,55.17,55.2,64460.0,55.19,55.3,55.17,55.2,64460.0
2022-10-24 15:10:00,55.19,55.42,55.19,55.42,118650.0,55.19,55.42,55.19,55.42,118650.0
2022-10-24 15:20:00,55.41,55.42,55.29,55.36,111659.0,55.41,55.42,55.29,55.36,111659.0
2022-10-24 15:30:00,55.35,55.5,55.23,55.23,172909.0,55.35,55.5,55.23,55.23,172909.0
2022-10-24 15:40:00,55.24,55.24,54.98,54.98,169592.0,55.24,55.24,54.98,54.98,169592.0
2022-10-24 15:50:00,54.99,55.09,54.82,54.92,462733.0,54.99,55.09,54.82,54.92,462733.0
2022-10-25 09:30:00,54.95,55.84,54.95,55.66,212158.0,54.95,55.84,54.95,55.66,212158.0
2022-10-25 09:40:00,55.67,56.63,55.67,56.63,159174.0,55.67,56.63,55.67,56.63,159174.0
2022-10-25 09:50:00,56.64,56.72,56.37,56.49,141005.0,56.64,56.72,56.37,56.49,141005.0
2022-10-25 10:00:00,56.48,56.69,56.23,56.46,178888.0,56.48,56.69,56.23,56.46,178888.0
2022-10-25 10:10:00,56.46,56.75,56.34,56.64,119248.0,56.46,56.75,56.34,56.64,119248.0
2022-10-25 10:20:00,56.64,56.74,56.24,56.27,100824.0,56.64,56.74,56.24,56.27,100824.0
2022-10-25 10:30:00,56.26,56.33,56.1,56.21,151357.0,56.26,56.33,56.1,56.21,151357.0
2022-10-25 10:40:00,56.23,56.52,56.06,56.1,121796.0,56.23,56.52,56.06,56.1,121796.0
2022-10-25 10:50:00,56.11,56.22,55.89,55.91,48712.0,56.11,56.22,55.89,55.91,48712.0
2022-10-25 11:00:00,55.91,56.11,55.87,56.08,67129.0,55.91,56.11,55.87,56.08,67129.0
2022-10-25 11:10:00,56.08,56.09,55.78,55.91,59520.0,56.08,56.09,55.78,55.91,59520.0
2022-10-25 11:20:00,55.91,56.05,55.91,55.97,73514.0,55.91,56.05,55.91,55.97,73514.0
2022-10-25 11:30:00,55.98,56.1,55.92,56.09,86127.0,55.98,56.1,55.92,56.09,86127.0
2022-10-25 11:40:00,56.08,56.13,56.02,56.09,59081.0,56.08,56.13,56.02,56.09,59081.0
2022-10-25 11:50:00,56.08,56.24,55.99,56.06,120334.0,56.08,56.24,55.99,56.06,120334.0
2022-10-25 12:00:00,56.07,56.2,56.0,56.12,69015.0,56.07,56.2,56.0,56.12,69015.0
2022-10-25 12:10:00,56.12,56.28,56.09,56.28,62682.0,56.12,56.28,56.09,56.28,62682.0
2022-10-25 12:20:00,56.3,56.3,56.13,56.15,26751.0,56.3,56.3,56.13,56.15,26751.0
2022-10-25 12:30:00,56.16,56.2,56.0,56.05,98635.0,56.16,56.2,56.0,56.05,98635.0
2022-10-25 12:40:00,56.05,56.05,55.74,55.76,46839.0,56.05,56.05,55.74,55.76,46839.0
2022-10-25 12:50:00,55.77,55.83,55.64,55.68,62508.0,55.77,55.83,55.64,55.68,62508.0
2022-10-25 13:00:00,55.69,55.77,55.56,55.72,70235.0,55.69,55.77,55.56,55.72,70235.0
2022-10-25 13:10:00,55.71,55.71,55.42,55.43,48458.0,55.71,55.71,55.42,55.43,48458.0
2022-10-25 13:20:00,55.44,55.63,55.44,55.57,44761.0,55.44,55.63,55.44,55.57,44761.0
2022-10-25 13:30:00,55.58,55.71,55.58,55.59,29616.0,55.58,55.71,55.58,55.59,29616.0
2022-10-25 13:40:00,55.58,55.67,55.5,55.54,50731.0,55.58,55.67,55.5,55.54,50731.0
2022-10-25 13:50:00,55.54,55.55,55.42,55.51,63020.0,55.54,55.55,55.42,55.51,63020.0
2022-10-25 14:00:00,55.5,55.74,55.49,55.74,52456.0,55.5,55.74,55.49,55.74,52456.0
2022-10-25 14:10:00,55.73,55.73,55.6,55.68,42419.0,55.73,55.73,55.6,55.68,42419.0
2022-10-25 14:20:00,55.66,55.74,55.62,55.74,91372.0,55.66,55.74,55.62,55.74,91372.0
2022-10-25 14:30:00,55.74,55.75,55.66,55.73,49971.0,55.74,55.75,55.66,55.73,49971.0
2022-10-25 14:40:00,55.73,55.76,55.5,55.5,44556.0,55.73,55.76,55.5,55.5,44556.0
2022-10-25 14:50:00,55.51,55.62,55.49,55.53,59899.0,55.51,55.62,55.49,55.53,59899.0
2022-10-25 15:00:00,55.54,55.68,55.54,55.68,57877.0,55.54,55.68,55.54,55.68,57877.0
2022-10-25 15:10:00,55.68,55.86,55.64,55.78,171934.0,55.68,55.86,55.64,55.78,171934.0
2022-10-25 15:20:00,55.78,55.91,55.71,55.87,83937.0,55.78,55.91,55.71,55.87,83937.0
2022-10-25 15:30:00,55.87,55.98,55.83,55.87,102339.0,55.87,55.98,55.83,55.87,102339.0
2022-10-25 15:40:00,55.87,55.88,55.77,55.84,112996.0,55.87,55.88,55.77,55.84,112996.0
2022-10-25 15:50:00,55.83,55.98,55.73,55.96,369971.0,55.83,55.98,55.73,55.96,369971.0
2022-10-26 09:30:00,55.08,56.11,54.8,55.98,244150.0,55.08,56.11,54.8,55.98,244150.0
2022-10-26 09:40:00,56.02,56.53,55.71,56.53,76624.0,56.02,56.53,55.71,56.53,76624.0
2022-10-26 09:50:00,56.53,56.9,56.41,56.48,223944.0,56.53,56.9,56.41,56.48,223944.0
2022-10-26 10:00:00,56.5,57.1,56.5,56.81,94001.0,56.5,57.1,56.5,56.81,94001.0
2022-10-26 10:10:00,56.82,57.13,56.71,57.09,131457.0,56.82,57.13,56.71,57.09,131457.0
2022-10-26 10:20:00,57.13,57.13,56.6,56.95,50374.0,57.13,57.13,56.6,56.95,50374.0
2022-10-26 10:30:00,56.92,56.99,56.72,56.94,84408.0,56.92,56.99,56.72,56.94,84408.0
2022-10-26 10:40:00,56.94,57.04,56.85,56.96,55478.0,56.94,57.04,56.85,56.96,55478.0
2022-10-26 10:50:00,56.96,57.0,56.63,56.64,69891.0,56.96,57.0,56.63,56.64,69891.0
2022-10-26 11:00:00,56.65,57.06,56.65,56.98,62762.0,56.65,57.06,56.65,56.98,62762.0
2022-10-26 11:10:00,56.96,57.12,56.87,57.08,53255.0,56.96,57.12,56.87,57.08,53255.0
2022-10-26 11:20:00,57.07,57.14,56.95,57.12,149730.0,57.07,57.14,56.95,57.12,149730.0
2022-10-26 11:30:00,57.1,57.23,57.02,57.09,41940.0,57.1,57.23,57.02,57.09,41940.0
2022-10-26 11:40:00,57.08,57.25,56.94,56.99,44299.0,57.08,57.25,56.94,56.99,44299.0
2022-10-26 11:50:00,56.99,57.05,56.91,57.0,58905.0,56.99,57.05,56.91,57.0,58905.0
2022-10-26 12:00:00,57.0,57.16,56.86,56.91,72475.0,57.0,57.16,56.86,56.91,72475.0
2022-10-26 12:10:00,56.9,57.16,56.86,57.13,94467.0,56.9,57.16,56.86,57.13,94467.0
2022-10-26 12:20:00,57.12,57.14,56.73,56.85,67562.0,57.12,57.14,56.73,56.85,67562.0
2022-10-26 12:30:00,56.87,56.98,56.74,56.78,61172.0,56.87,56.98,56.74,56.78,61172.0
2022-10-26 12:40:00,56.79,56.83,56.46,56.48,71989.0,56.79,56.83,56.46,56.48,71989.0
2022-10-26 12:50:00,56.47,56.51,56.11,56.13,56968.0,56.47,56.51,56.11,56.13,56968.0
2022-10-26 13:00:00,56.12,56.12,55.81,55.85,97000.0,56.12,56.12,55.81,55.85,97000.0
2022-10-26 13:10:00,55.85,55.87,55.6,55.67,117096.0,55.85,55.87,55.6,55.67,117096.0
2022-10-26 13:20:00,55.67,55.76,55.48,55.75,126252.0,55.67,55.76,55.48,55.75,126252.0
2022-10-26 13:30:00,55.75,55.82,55.62,55.79,94711.0,55.75,55.82,55.62,55.79,94711.0
2022-10-26 13:40:00,55.79,55.93,55.71,55.72,62790.0,55.79,55.93,55.71,55.72,62790.0
2022-10-26 13:50:00,55.71,55.93,55.65,55.92,100399.0,55.71,55.93,55.65,55.92,100399.0
2022-10-26 14:00:00,55.92,56.01,55.85,56.01,64550.0,55.92,56.01,55.85,56.01,64550.0
2022-10-26 14:10:00,56.01,56.03,55.82,55.82,52628.0,56.01,56.03,55.82,55.82,52628.0
2022-10-26 14:20:00,55.83,55.85,55.7,55.77,72406.0,55.83,55.85,55.7,55.77,72406.0
2022-10-26 14:30:00,55.75,55.92,55.7,55.91,49903.0,55.75,55.92,55.7,55.91,49903.0
2022-10-26 14:40:00,55.91,55.91,55.65,55.71,59108.0,55.91,55.91,55.65,55.71,59108.0
2022-10-26 14:50:00,55.72,55.87,55.68,55.8,68255.0,55.72,55.87,55.68,55.8,68255.0
2022-10-26 15:00:00,55.8,55.8,55.52,55.6,47580.0,55.8,55.8,55.52,55.6,47580.0
2022-10-26 15:10:00,55.59,55.76,55.49,55.73,97365.0,55.59,55.76,55.49,55.73,97365.0
2022-10-26 15:20:00,55.74,55.74,55.58,55.61,83133.0,55.74,55.74,55.58,55.61,83133.0
2022-10-26 15:30:00,55.61,55.7,55.56,55.56,205039.0,55.61,55.7,55.56,55.56,205039.0
2022-10-26 15:40:00,55.57,55.63,55.43,55.45,289265.0,55.57,55.63,55.43,55.45,289265.0
2022-10-26 15:50:00,55.46,55.58,55.31,55.48,490045.0,55.46,55.58,55.31,55.48,490045.0
2022-10-27 09:30:00,56.28,56.97,55.96,56.08,174520.0,56.28,56.97,55.96,56.08,174520.0
2022-10-27 09:40:00,56.08,56.77,55.96,56.02,103054.0,56.08,56.77,55.96,56.02,103054.0
2022-10-27 09:50:00,56.0,56.14,55.73,56.07,59033.0,56.0,56.14,55.73,56.07,59033.0
2022-10-27 10:00:00,56.07,56.31,55.75,56.13,59958.0,56.07,56.31,55.75,56.13,59958.0
2022-10-27 10:10:00,56.14,56.73,56.01,56.61,44362.0,56.14,56.73,56.01,56.61,44362.0
2022-10-27 10:20:00,56.61,56.93,56.58,56.91,75332.0,56.61,56.93,56.58,56.91,75332.0
2022-10-27 10:30:00,56.89,57.0,56.54,56.6,59814.0,56.89,57.0,56.54,56.6,59814.0
2022-10-27 10:40:00,56.61,56.62,56.2,56.25,49619.0,56.61,56.62,56.2,56.25,49619.0
2022-10-27 10:50:00,56.23,56.45,55.81,55.81,53399.0,56.23,56.45,55.81,55.81,53399.0
2022-10-27 11:00:00,55.81,56.07,55.64,56.0,91940.0,55.81,56.07,55.64,56.0,91940.0
2022-10-27 11:10:00,56.01,56.12,55.67,55.77,61334.0,56.01,56.12,55.67,55.77,61334.0
2022-10-27 11:20:00,55.77,55.9,55.7,55.77,59666.0,55.77,55.9,55.7,55.77,59666.0
2022-10-27 11:30:00,55.76,56.08,55.6,55.61,57825.0,55.76,56.08,55.6,55.61,57825.0
2022-10-27 11:40:00,55.62,55.73,55.51,55.71,25925.0,55.62,55.73,55.51,55.71,25925.0
2022-10-27 11:50:00,55.72,55.73,55.57,55.61,47459.0,55.72,55.73,55.57,55.61,47459.0
2022-10-27 12:00:00,55.61,55.84,55.55,55.75,43005.0,55.61,55.84,55.55,55.75,43005.0
2022-10-27 12:10:00,55.77,55.91,55.67,55.78,38250.0,55.77,55.91,55.67,55.78,38250.0
2022-10-27 12:20:00,55.77,55.81,55.6,55.62,39188.0,55.77,55.81,55.6,55.62,39188.0
2022-10-27 12:30:00,55.6,55.84,55.58,55.84,53919.0,55.6,55.84,55.58,55.84,53919.0
2022-10-27 12:40:00,55.82,56.1,55.81,56.1,63128.0,55.82,56.1,55.81,56.1,63128.0
2022-10-27 12:50:00,56.1,56.15,55.98,56.08,46722.0,56.1,56.15,55.98,56.08,46722.0
2022-10-27 13:00:00,56.09,56.19,55.82,56.19,35432.0,56.09,56.19,55.82,56.19,35432.0
2022-10-27 13:10:00,56.16,56.21,56.07,56.2,35678.0,56.16,56.21,56.07,56.2,35678.0
2022-10-27 13:20:00,56.2,56.3,56.12,56.13,41290.0,56.2,56.3,56.12,56.13,41290.0
2022-10-27 13:30:00,56.13,56.17,56.03,56.05,37879.0,56.13,56.17,56.03,56.05,37879.0
2022-10-27 13:40:00,56.03,56.19,56.02,56.14,38530.0,56.03,56.19,56.02,56.14,38530.0
2022-10-27 13:50:00,56.14,56.22,56.07,56.09,41931.0,56.14,56.22,56.07,56.09,41931.0
2022-10-27 14:00:00,56.09,56.19,56.09,56.15,42802.0,56.09,56.19,56.09,56.15,42802.0
2022-10-27 14:10:00,56.14,56.17,55.94,56.0,72702.0,56.14,56.17,55.94,56.0,72702.0
2022-10-27 14:20:00,56.0,56.13,55.96,56.09,33468.0,56.0,56.13,55.96,56.09,33468.0
2022-10-27 14:30:00,56.09,56.12,56.02,56.08,33906.0,56.09,56.12,56.02,56.08,33906.0
2022-10-27 14:40:00,56.08,56.14,55.96,55.96,35682.0,56.08,56.14,55.96,55.96,35682.0
2022-10-27 14:50:00,55.97,56.1,55.96,56.07,43775.0,55.97,56.1,55.96,56.07,43775.0
2022-10-27 15:00:00,56.07,56.21,56.0,56.01,49093.0,56.07,56.21,56.0,56.01,49093.0
2022-10-27 15:10:00,56.01,56.25,56.0,56.24,96492.0,56.01,56.25,56.0,56.24,96492.0
2022-10-27 15:20:00,56.25,56.3,56.19,56.24,82124.0,56.25,56.3,56.19,56.24,82124.0
2022-10-27 15:30:00,56.25,56.39,56.13,56.18,76847.0,56.25,56.39,56.13,56.18,76847.0
2022-10-27 15:40:00,56.17,56.2,56.1,56.17,85238.0,56.17,56.2,56.1,56.17,85238.0
2022-10-27 15:50:00,56.18,56.22,55.93,56.0,396683.0,56.18,56.22,55.93,56.0,396683.0
2022-10-28 09:30:00,56.36,56.44,55.73,56.06,141516.0,56.36,56.44,55.73,56.06,141516.0
2022-10-28 09:40:00,56.04,56.58,56.04,56.34,58940.0,56.04,56.58,56.04,56.34,58940.0
2022-10-28 09:50:00,56.35,56.4,56.11,56.23,54719.0,56.35,56.4,56.11,56.23,54719.0
2022-10-28 10:00:00,56.25,56.33,55.53,55.86,64059.0,56.25,56.33,55.53,55.86,64059.0
2022-10-28 10:10:00,55.84,55.88,55.27,55.66,46331.0,55.84,55.88,55.27,55.66,46331.0
2022-10-28 10:20:00,55.66,56.02,55.48,55.96,50391.0,55.66,56.02,55.48,55.96,50391.0
2022-10-28 10:30:00,55.97,56.19,55.9,56.08,53155.0,55.97,56.19,55.9,56.08,53155.0
2022-10-28 10:40:00,56.09,56.39,56.06,56.39,36395.0,56.09,56.39,56.06,56.39,36395.0
2022-10-28 10:50:00,56.41,56.41,56.24,56.3,42652.0,56.41,56.41,56.24,56.3,42652.0
2022-10-28 11:00:00,56.32,56.53,56.25,56.51,91578.0,56.32,56.53,56.25,56.51,91578.0
2022-10-28 11:10:00,56.52,56.67,56.34,56.36,69481.0,56.52,56.67,56.34,56.36,69481.0
2022-10-28 11:20:00,56.36,56.46,56.25,56.45,43725.0,56.36,56.46,56.25,56.45,43725.0
2022-10-28 11:30:00,56.45,56.49,56.3,56.46,43177.0,56.45,56.49,56.3,56.46,43177.0
2022-10-28 11:40:00,56.46,56.65,56.42,56.59,56673.0,56.46,56.65,56.42,56.59,56673.0
2022-10-28 11:50:00,56.59,56.6,56.36,56.37,31786.0,56.59,56.6,56.36,56.37,31786.0
2022-10-28 12:00:00,56.37,56.59,56.34,56.51,43858.0,56.37,56.59,56.34,56.51,43858.0
2022-10-28 12:10:00,56.5,56.67,56.46,56.61,44599.0,56.5,56.67,56.46,56.61,44599.0
2022-10-28 12:20:00,56.6,56.77,56.6,56.74,38277.0,56.6,56.77,56.6,56.74,38277.0
2022-10-28 12:30:00,56.74,56.84,56.72,56.73,35445.0,56.74,56.84,56.72,56.73,35445.0
2022-10-28 12:40:00,56.72,56.75,56.57,56.7,24056.0,56.72,56.75,56.57,56.7,24056.0
2022-10-28 12:50:00,56.7,56.72,56.55,56.6,20364.0,56.7,56.72,56.55,56.6,20364.0
2022-10-28 13:00:00,56.61,56.73,56.57,56.71,31883.0,56.61,56.73,56.57,56.71,31883.0
2022-10-28 13:10:00,56.71,56.73,56.54,56.55,33038.0,56.71,56.73,56.54,56.55,33038.0
2022-10-28 13:20:00,56.54,56.69,56.53,56.6,26706.0,56.54,56.69,56.53,56.6,26706.0
2022-10-28 13:30:00,56.61,56.75,56.61,56.68,47989.0,56.61,56.75,56.61,56.68,47989.0
2022-10-28 13:40:00,56.68,56.71,56.51,56.52,21425.0,56.68,56.71,56.51,56.52,21425.0
2022-10-28 13:50:00,56.52,56.59,56.51,56.55,26703.0,56.52,56.59,56.51,56.55,26703.0
2022-10-28 14:00:00,56.55,56.6,56.5,56.52,28610.0,56.55,56.6,56.5,56.52,28610.0
2022-10-28 14:10:00,56.52,56.68,56.48,56.64,41356.0,56.52,56.68,56.48,56.64,41356.0
2022-10-28 14:20:00,56.64,56.68,56.53,56.56,36169.0,56.64,56.68,56.53,56.56,36169.0
2022-10-28 14:30:00,56.56,56.72,56.54,56.67,47467.0,56.56,56.72,56.54,56.67,47467.0
2022-10-28 14:40:00,56.67,56.86,56.67,56.83,20597.0,56.67,56.86,56.67,56.83,20597.0
2022-10-28 14:50:00,56.86,56.94,56.84,56.94,46314.0,56.86,56.94,56.84,56.94,46314.0
2022-10-28 15:00:00,56.94,56.94,56.79,56.88,42243.0,56.94,56.94,56.79,56.88,42243.0
2022-10-28 15:10:00,56.89,56.93,56.81,56.86,47379.0,56.89,56.93,56.81,56.86,47379.0
2022-10-28 15:20:00,56.85,57.0,56.82,56.96,54510.0,56.85,57.0,56.82,56.96,54510.0
2022-10-28 15:30:00,56.95,56.95,56.79,56.86,59335.0,56.95,56.95,56.79,56.86,59335.0
2022-10-28 15:40:00,56.86,56.96,56.84,56.94,74751.0,56.86,56.96,56.84,56.94,74751.0
2022-10-28 15:50:00,56.96,57.16,56.89,57.07,415188.0,56.96,57.16,56.89,57.07,415188.0
2022-10-31 09:30:00,56.39,56.78,55.9,56.26,161242.0,56.39,56.78,55.9,56.26,161242.0
2022-10-31 09:40:00,56.26,56.48,56.18,56.42,51209.0,56.26,56.48,56.18,56.42,51209.0
2022-10-31 09:50:00,56.41,56.84,56.35,56.64,44440.0,56.41,56.84,56.35,56.64,44440.0
2022-10-31 10:00:00,56.62,56.95,56.39,56.49,45712.0,56.62,56.95,56.39,56.49,45712.0
2022-10-31 10:10:00,56.48,56.76,56.46,56.62,48946.0,56.48,56.76,56.46,56.62,48946.0
2022-10-31 10:20:00,56.64,56.68,56.43,56.54,53558.0,56.64,56.68,56.43,56.54,53558.0
2022-10-31 10:30:00,56.5,56.52,56.21,56.46,41667.0,56.5,56.52,56.21,56.46,41667.0
2022-10-31 10:40:00,56.47,56.61,56.36,56.42,48415.0,56.47,56.61,56.36,56.42,48415.0
2022-10-31 10:50:00,56.44,56.45,56.27,56.4,38064.0,56.44,56.45,56.27,56.4,38064.0
2022-10-31 11:00:00,56.4,56.64,56.38,56.48,40040.0,56.4,56.64,56.38,56.48,40040.0
2022-10-31 11:10:00,56.47,56.62,56.47,56.58,45688.0,56.47,56.62,56.47,56.58,45688.0
2022-10-31 11:20:00,56.59,56.82,56.52,56.77,42356.0,56.59,56.82,56.52,56.77,42356.0
2022-10-31 11:30:00,56.76,56.89,56.72,56.8,39564.0,56.76,56.89,56.72,56.8,39564.0
2022-10-31 11:40:00,56.81,57.02,56.81,57.0,50847.0,56.81,57.02,56.81,57.0,50847.0
2022-10-31 11:50:00,57.0,57.06,56.66,56.81,76637.0,57.0,57.06,56.66,56.81,76637.0
2022-10-31 12:00:00,56.82,56.89,56.7,56.71,58536.0,56.82,56.89,56.7,56.71,58536.0
2022-10-31 12:10:00,56.73,57.16,56.73,57.06,29723.0,56.73,57.16,56.73,57.06,29723.0
2022-10-31 12:20:00,57.06,57.06,56.85,56.91,34811.0,57.06,57.06,56.85,56.91,34811.0
2022-10-31 12:30:00,56.9,56.93,56.69,56.74,28010.0,56.9,56.93,56.69,56.74,28010.0
2022-10-31 12:40:00,56.77,56.84,56.65,56.71,73127.0,56.77,56.84,56.65,56.71,73127.0
2022-10-31 12:50:00,56.71,56.82,56.68,56.74,32713.0,56.71,56.82,56.68,56.74,32713.0
2022-10-31 13:00:00,56.74,56.87,56.62,56.86,40705.0,56.74,56.87,56.62,56.86,40705.0
2022-10-31 13:10:00,56.86,57.02,56.81,57.02,54157.0,56.86,57.02,56.81,57.02,54157.0
2022-10-31 13:20:00,57.03,57.06,56.93,57.05,37522.0,57.03,57.06,56.93,57.05,37522.0
2022-10-31 13:30:00,57.04,57.08,56.99,57.05,37272.0,57.04,57.08,56.99,57.05,37272.0
2022-10-31 13:40:00,57.05,57.06,56.89,56.92,30591.0,57.05,57.06,56.89,56.92,30591.0
2022-10-31 13:50:00,56.9,56.95,56.8,56.93,58124.0,56.9,56.95,56.8,56.93,58124.0
2022-10-31 14:00:00,56.92,56.96,56.8,56.84,46350.0,56.92,56.96,56.8,56.84,46350.0
2022-10-31 14:10:00,56.82,56.89,56.77,56.89,42969.0,56.82,56.89,56.77,56.89,42969.0
2022-10-31 14:20:00,56.89,56.94,56.8,56.83,42019.0,56.89,56.94,56.8,56.83,42019.0
2022-10-31 14:30:00,56.82,57.12,56.81,57.1,64105.0,56.82,57.12,56.81,57.1,64105.0
2022-10-31 14:40:00,57.09,57.13,57.02,57.05,176619.0,57.09,57.13,57.02,57.05,176619.0
2022-10-31 14:50:00,57.04,57.21,57.01,57.12,202061.0,57.04,57.21,57.01,57.12,202061.0
2022-10-31 15:00:00,57.12,57.17,57.03,57.09,102146.0,57.12,57.17,57.03,57.09,102146.0
2022-10-31 15:10:00,57.09,57.24,57.09,57.23,80301.0,57.09,57.24,57.09,57.23,80301.0
2022-10-31 15:20:00,57.23,57.26,57.16,57.2,89798.0,57.23,57.26,57.16,57.2,89798.0
2022-10-31 15:30:00,57.21,57.34,57.15,57.32,122950.0,57.21,57.34,57.15,57.32,122950.0
2022-10-31 15:40:00,57.32,57.34,57.17,57.2,180113.0,57.32,57.34,57.17,57.2,180113.0
2022-10-31 15:50:00,57.2,57.21,56.99,57.18,496096.0,57.2,57.21,56.99,57.18,496096.0
2022-11-01 09:30:00,57.79,58.29,57.67,57.93,166216.0,57.79,58.29,57.67,57.93,166216.0
2022-11-01 09:40:00,57.95,57.99,57.28,57.4,70427.0,57.95,57.99,57.28,57.4,70427.0
2022-11-01 09:50:00,57.4,57.72,57.31,57.52,40146.0,57.4,57.72,57.31,57.52,40146.0
2022-11-01 10:00:00,57.52,57.56,56.88,56.9,63996.0,57.52,57.56,56.88,56.9,63996.0
2022-11-01 10:10:00,56.85,57.16,56.85,56.92,55181.0,56.85,57.16,56.85,56.92,55181.0
2022-11-01 10:20:00,56.92,57.33,56.79,57.33,114278.0,56.92,57.33,56.79,57.33,114278.0
2022-11-01 10:30:00,57.34,57.45,57.14,57.16,103019.0,57.34,57.45,57.14,57.16,103019.0
2022-11-01 10:40:00,57.16,57.2,56.88,57.14,58290.0,57.16,57.2,56.88,57.14,58290.0
2022-11-01 10:50:00,57.14,57.22,56.85,56.89,69892.0,57.14,57.22,56.85,56.89,69892.0
2022-11-01 11:00:00,56.85,57.24,56.85,57.24,56211.0,56.85,57.24,56.85,57.24,56211.0
2022-11-01 11:10:00,57.24,57.38,57.18,57.19,49206.0,57.24,57.38,57.18,57.19,49206.0
2022-11-01 11:20:00,57.19,57.31,57.11,57.31,98951.0,57.19,57.31,57.11,57.31,98951.0
2022-11-01 11:30:00,57.29,57.37,56.77,56.81,36385.0,57.29,57.37,56.77,56.81,36385.0
2022-11-01 11:40:00,56.81,56.99,56.81,56.95,32967.0,56.81,56.99,56.81,56.95,32967.0
2022-11-01 11:50:00,56.96,57.05,56.86,57.02,35499.0,56.96,57.05,56.86,57.02,35499.0
2022-11-01 12:00:00,57.0,57.24,56.92,57.06,31361.0,57.0,57.24,56.92,57.06,31361.0
2022-11-01 12:10:00,57.07,57.12,56.77,56.79,20350.0,57.07,57.12,56.77,56.79,20350.0
2022-11-01 12:20:00,56.81,56.9,56.64,56.66,30521.0,56.81,56.9,56.64,56.66,30521.0
2022-11-01 12:30:00,56.66,56.67,56.43,56.53,42255.0,56.66,56.67,56.43,56.53,42255.0
2022-11-01 12:40:00,56.51,56.69,56.49,56.69,24569.0,56.51,56.69,56.49,56.69,24569.0
2022-11-01 12:50:00,56.67,56.77,56.56,56.76,22134.0,56.67,56.77,56.56,56.76,22134.0
2022-11-01 13:00:00,56.76,56.77,56.64,56.65,41708.0,56.76,56.77,56.64,56.65,41708.0
2022-11-01 13:10:00,56.67,56.91,56.67,56.88,37182.0,56.67,56.91,56.67,56.88,37182.0
2022-11-01 13:20:00,56.85,56.97,56.82,56.84,28619.0,56.85,56.97,56.82,56.84,28619.0
2022-11-01 13:30:00,56.83,56.83,56.67,56.67,35726.0,56.83,56.83,56.67,56.67,35726.0
2022-11-01 13:40:00,56.66,56.93,56.66,56.79,57325.0,56.66,56.93,56.66,56.79,57325.0
2022-11-01 13:50:00,56.79,56.81,56.61,56.78,68165.0,56.79,56.81,56.61,56.78,68165.0
2022-11-01 14:00:00,56.79,56.88,56.64,56.87,62036.0,56.79,56.88,56.64,56.87,62036.0
2022-11-01 14:10:00,56.87,56.89,56.78,56.85,103491.0,56.87,56.89,56.78,56.85,103491.0
2022-11-01 14:20:00,56.85,56.96,56.83,56.96,49213.0,56.85,56.96,56.83,56.96,49213.0
2022-11-01 14:30:00,56.97,56.98,56.82,56.9,51197.0,56.97,56.98,56.82,56.9,51197.0
2022-11-01 14:40:00,56.88,56.91,56.72,56.76,93457.0,56.88,56.91,56.72,56.76,93457.0
2022-11-01 14:50:00,56.78,57.12,56.73,57.1,128140.0,56.78,57.12,56.73,57.1,128140.0
2022-11-01 15:00:00,57.1,57.16,57.05,57.08,90239.0,57.1,57.16,57.05,57.08,90239.0
2022-11-01 15:10:00,57.09,57.09,56.86,56.95,64270.0,57.09,57.09,56.86,56.95,64270.0
2022-11-01 15:20:00,56.96,56.97,56.85,56.92,130256.0,56.96,56.97,56.85,56.92,130256.0
2022-11-01 15:30:00,56.92,56.96,56.65,56.66,130238.0,56.92,56.96,56.65,56.66,130238.0
2022-11-01 15:40:00,56.65,56.73,56.64,56.71,109347.0,56.65,56.73,56.64,56.71,109347.0
2022-11-01 15:50:00,56.72,56.72,56.39,56.42,483255.0,56.72,56.72,56.39,56.42,483255.0
2022-11-02 09:30:00,56.23,56.33,54.72,55.05,318391.0,56.23,56.33,54.72,55.05,318391.0
2022-11-02 09:40:00,55.06,55.37,54.71,55.13,254483.0,55.06,55.37,54.71,55.13,254483.0
2022-11-02 09:50:00,55.12,55.3,54.98,55.1,180132.0,55.12,55.3,54.98,55.1,180132.0
2022-11-02 10:00:00,55.09,55.28,54.99,55.04,151680.0,55.09,55.28,54.99,55.04,151680.0
2022-11-02 10:10:00,55.04,55.15,54.77,54.95,163938.0,55.04,55.15,54.77,54.95,163938.0
2022-11-02 10:20:00,54.96,55.06,54.82,55.01,160001.0,54.96,55.06,54.82,55.01,160001.0
2022-11-02 10:30:00,55.01,55.05,54.75,54.96,69638.0,55.01,55.05,54.75,54.96,69638.0
2022-11-02 10:40:00,54.97,55.13,54.88,55.04,106532.0,54.97,55.13,54.88,55.04,106532.0
2022-11-02 10:50:00,55.04,55.24,54.97,55.06,130531.0,55.04,55.24,54.97,55.06,130531.0
2022-11-02 11:00:00,55.06,55.21,54.76,54.8,55362.0,55.06,55.21,54.76,54.8,55362.0
2022-11-02 11:10:00,54.79,54.81,54.5,54.56,54128.0,54.79,54.81,54.5,54.56,54128.0
2022-11-02 11:20:00,54.55,54.65,54.5,54.53,43136.0,54.55,54.65,54.5,54.53,43136.0
2022-11-02 11:30:00,54.52,54.81,54.46,54.69,82294.0,54.52,54.81,54.46,54.69,82294.0
2022-11-02 11:40:00,54.69,54.69,54.53,54.58,51510.0,54.69,54.69,54.53,54.58,51510.0
2022-11-02 11:50:00,54.58,54.58,54.19,54.27,335760.0,54.58,54.58,54.19,54.27,335760.0
2022-11-02 12:00:00,54.27,54.43,54.19,54.29,55141.0,54.27,54.43,54.19,54.29,55141.0
2022-11-02 12:10:00,54.29,54.41,54.28,54.34,70719.0,54.29,54.41,54.28,54.34,70719.0
2022-11-02 12:20:00,54.34,54.36,54.05,54.15,60645.0,54.34,54.36,54.05,54.15,60645.0
2022-11-02 12:30:00,54.14,54.17,53.94,54.0,57958.0,54.14,54.17,53.94,54.0,57958.0
2022-11-02 12:40:00,53.98,54.21,53.97,54.21,49745.0,53.98,54.21,53.97,54.21,49745.0
2022-11-02 12:50:00,54.21,54.61,54.21,54.55,69452.0,54.21,54.61,54.21,54.55,69452.0
2022-11-02 13:00:00,54.55,54.58,54.42,54.54,48072.0,54.55,54.58,54.42,54.54,48072.0
2022-11-02 13:10:00,54.55,54.69,54.5,54.63,49759.0,54.55,54.69,54.5,54.63,49759.0
2022-11-02 13:20:00,54.62,54.66,54.51,54.55,47834.0,54.62,54.66,54.51,54.55,47834.0
2022-11-02 13:30:00,54.55,54.65,54.51,54.63,45441.0,54.55,54.65,54.51,54.63,45441.0
2022-11-02 13:40:00,54.64,55.03,54.64,54.97,86166.0,54.64,55.03,54.64,54.97,86166.0
2022-11-02 13:50:00,54.99,55.15,54.99,55.09,63539.0,54.99,55.15,54.99,55.09,63539.0
2022-11-02 14:00:00,55.13,56.07,54.88,55.46,249014.0,55.13,56.07,54.88,55.46,249014.0
2022-11-02 14:10:00,55.44,55.57,54.94,55.38,124335.0,55.44,55.57,54.94,55.38,124335.0
2022-11-02 14:20:00,55.36,55.75,55.29,55.75,59848.0,55.36,55.75,55.29,55.75,59848.0
2022-11-02 14:30:00,55.77,56.0,54.62,54.88,200313.0,55.77,56.0,54.62,54.88,200313.0
2022-11-02 14:40:00,54.94,55.57,54.65,54.68,198135.0,54.94,55.57,54.65,54.68,198135.0
2022-11-02 14:50:00,54.67,54.75,53.89,54.38,192831.0,54.67,54.75,53.89,54.38,192831.0
2022-11-02 15:00:00,54.38,54.81,54.27,54.73,164823.0,54.38,54.81,54.27,54.73,164823.0
2022-11-02 15:10:00,54.71,54.71,53.96,53.96,142445.0,54.71,54.71,53.96,53.96,142445.0
2022-11-02 15:20:00,53.98,53.98,53.31,53.36,379847.0,53.98,53.98,53.31,53.36,379847.0
2022-11-02 15:30:00,53.36,53.83,53.22,53.52,262295.0,53.36,53.83,53.22,53.52,262295.0
2022-11-02 15:40:00,53.52,53.58,53.26,53.33,208932.0,53.52,53.58,53.26,53.33,208932.0
2022-11-02 15:50:00,53.34,53.64,53.08,53.17,1282882.0,53.34,53.64,53.08,53.17,1282882.0
2022-11-03 09:30:00,45.53,45.97,42.61,45.88,1559441.0,45.53,45.97,42.61,45.88,1559441.0
2022-11-03 09:40:00,45.93,46.1,44.61,45.72,658110.0,45.93,46.1,44.61,45.72,658110.0
2022-11-03 09:50:00,45.7,45.71,44.06,45.09,696323.0,45.7,45.71,44.06,45.09,696323.0
2022-11-03 10:00:00,45.12,45.59,44.78,44.87,544101.0,45.12,45.59,44.78,44.87,544101.0
2022-11-03 10:10:00,44.85,45.23,44.62,44.8,310046.0,44.85,45.23,44.62,44.8,310046.0
2022-11-03 10:20:00,44.79,45.83,44.7,45.83,413163.0,44.79,45.83,44.7,45.83,413163.0
2022-11-03 10:30:00,45.84,46.13,45.54,46.07,460200.0,45.84,46.13,45.54,46.07,460200.0
2022-11-03 10:40:00,46.06,46.34,45.88,46.05,315609.0,46.06,46.34,45.88,46.05,315609.0
2022-11-03 10:50:00,46.08,46.08,45.63,45.65,211333.0,46.08,46.08,45.63,45.65,211333.0
2022-11-03 11:00:00,45.64,46.13,45.45,45.76,531709.0,45.64,46.13,45.45,45.76,531709.0
2022-11-03 11:10:00,45.75,45.84,45.49,45.64,341649.0,45.75,45.84,45.49,45.64,341649.0
2022-11-03 11:20:00,45.65,45.85,45.6,45.74,245221.0,45.65,45.85,45.6,45.74,245221.0
2022-11-03 11:30:00,45.74,45.86,45.68,45.73,312579.0,45.74,45.86,45.68,45.73,312579.0
2022-11-03 11:40:00,45.73,46.22,45.68,46.13,172935.0,45.73,46.22,45.68,46.13,172935.0
2022-11-03 11:50:00,46.12,46.7,46.03,46.23,381019.0,46.12,46.7,46.03,46.23,381019.0
2022-11-03 12:00:00,46.23,46.53,46.18,46.52,253040.0,46.23,46.53,46.18,46.52,253040.0
2022-11-03 12:10:00,46.52,47.21,46.48,47.12,292737.0,46.52,47.21,46.48,47.12,292737.0
2022-11-03 12:20:00,47.13,47.17,46.48,46.79,399429.0,47.13,47.17,46.48,46.79,399429.0
2022-11-03 12:30:00,46.78,47.1,46.68,47.02,215286.0,46.78,47.1,46.68,47.02,215286.0
2022-11-03 12:40:00,47.02,47.24,46.89,46.91,158608.0,47.02,47.24,46.89,46.91,158608.0
2022-11-03 12:50:00,46.91,47.34,46.59,46.68,285546.0,46.91,47.34,46.59,46.68,285546.0
2022-11-03 13:00:00,46.66,46.68,45.76,46.34,848015.0,46.66,46.68,45.76,46.34,848015.0
2022-11-03 13:10:00,46.34,46.41,46.23,46.26,114383.0,46.34,46.41,46.23,46.26,114383.0
2022-11-03 13:20:00,46.26,46.28,46.08,46.27,99030.0,46.26,46.28,46.08,46.27,99030.0
2022-11-03 13:30:00,46.27,46.45,46.26,46.44,74841.0,46.27,46.45,46.26,46.44,74841.0
2022-11-03 13:40:00,46.43,46.54,46.24,46.36,65284.0,46.43,46.54,46.24,46.36,65284.0
2022-11-03 13:50:00,46.36,46.45,46.28,46.43,101502.0,46.36,46.45,46.28,46.43,101502.0
2022-11-03 14:00:00,46.43,46.53,46.31,46.41,143087.0,46.43,46.53,46.31,46.41,143087.0
2022-11-03 14:10:00,46.42,46.65,46.42,46.53,103334.0,46.42,46.65,46.42,46.53,103334.0
2022-11-03 14:20:00,46.54,46.59,46.37,46.48,209564.0,46.54,46.59,46.37,46.48,209564.0
2022-11-03 14:30:00,46.48,46.48,46.24,46.26,115920.0,46.48,46.48,46.24,46.26,115920.0
2022-11-03 14:40:00,46.26,46.3,46.23,46.28,91725.0,46.26,46.3,46.23,46.28,91725.0
2022-11-03 14:50:00,46.28,46.28,46.0,46.05,189996.0,46.28,46.28,46.0,46.05,189996.0
2022-11-03 15:00:00,46.04,46.31,46.02,46.23,169169.0,46.04,46.31,46.02,46.23,169169.0
2022-11-03 15:10:00,46.22,46.22,46.04,46.08,195664.0,46.22,46.22,46.04,46.08,195664.0
2022-11-03 15:20:00,46.08,46.16,46.01,46.06,221007.0,46.08,46.16,46.01,46.06,221007.0
2022-11-03 15:30:00,46.07,46.26,45.99,46.06,345347.0,46.07,46.26,45.99,46.06,345347.0
2022-11-03 15:40:00,46.05,46.09,46.01,46.04,404299.0,46.05,46.09,46.01,46.04,404299.0
2022-11-03 15:50:00,46.04,46.12,45.9,45.93,1048676.0,46.04,46.12,45.9,45.93,1048676.0
2022-11-04 09:30:00,46.22,46.37,45.15,45.29,486248.0,46.22,46.37,45.15,45.29,486248.0
2022-11-04 09:40:00,45.3,46.21,45.24,46.01,273850.0,45.3,46.21,45.24,46.01,273850.0
2022-11-04 09:50:00,46.0,46.05,45.61,45.64,175841.0,46.0,46.05,45.61,45.64,175841.0
2022-11-04 10:00:00,45.64,45.79,45.37,45.6,138535.0,45.64,45.79,45.37,45.6,138535.0
2022-11-04 10:10:00,45.6,46.24,45.59,45.75,146230.0,45.6,46.24,45.59,45.75,146230.0
2022-11-04 10:20:00,45.75,46.18,45.69,45.94,133218.0,45.75,46.18,45.69,45.94,133218.0
2022-11-04 10:30:00,45.94,46.3,45.94,46.21,242151.0,45.94,46.3,45.94,46.21,242151.0
2022-11-04 10:40:00,46.2,46.72,46.2,46.69,189148.0,46.2,46.72,46.2,46.69,189148.0
2022-11-04 10:50:00,46.69,46.72,46.17,46.42,125124.0,46.69,46.72,46.17,46.42,125124.0
2022-11-04 11:00:00,46.43,46.8,46.43,46.73,104859.0,46.43,46.8,46.43,46.73,104859.0
2022-11-04 11:10:00,46.74,46.95,46.63,46.8,183769.0,46.74,46.95,46.63,46.8,183769.0
2022-11-04 11:20:00,46.81,46.93,46.63,46.65,209997.0,46.81,46.93,46.63,46.65,209997.0
2022-11-04 11:30:00,46.65,46.65,45.96,46.08,170250.0,46.65,46.65,45.96,46.08,170250.0
2022-11-04 11:40:00,46.07,46.13,45.9,46.01,156622.0,46.07,46.13,45.9,46.01,156622.0
2022-11-04 11:50:00,46.01,46.16,45.89,46.09,105031.0,46.01,46.16,45.89,46.09,105031.0
2022-11-04 12:00:00,46.09,46.5,46.02,46.5,143538.0,46.09,46.5,46.02,46.5,143538.0
2022-11-04 12:10:00,46.48,46.98,46.47,46.93,145855.0,46.48,46.98,46.47,46.93,145855.0
2022-11-04 12:20:00,46.9,47.18,46.8,47.11,115684.0,46.9,47.18,46.8,47.11,115684.0
2022-11-04 12:30:00,47.1,47.31,47.03,47.2,154640.0,47.1,47.31,47.03,47.2,154640.0
2022-11-04 12:40:00,47.2,47.2,46.76,46.77,134512.0,47.2,47.2,46.76,46.77,134512.0
2022-11-04 12:50:00,46.77,46.89,46.58,46.86,85530.0,46.77,46.89,46.58,46.86,85530.0
2022-11-04 13:00:00,46.86,46.86,46.48,46.48,137899.0,46.86,46.86,46.48,46.48,137899.0
2022-11-04 13:10:00,46.48,46.74,46.48,46.55,98377.0,46.48,46.74,46.48,46.55,98377.0
2022-11-04 13:20:00,46.55,46.58,46.15,46.16,71671.0,46.55,46.58,46.15,46.16,71671.0
2022-11-04 13:30:00,46.16,46.3,46.06,46.11,146878.0,46.16,46.3,46.06,46.11,146878.0
2022-11-04 13:40:00,46.1,46.18,46.0,46.04,82219.0,46.1,46.18,46.0,46.04,82219.0
2022-11-04 13:50:00,46.05,46.08,45.65,45.65,343988.0,46.05,46.08,45.65,45.65,343988.0
2022-11-04 14:00:00,45.64,45.68,45.48,45.6,237440.0,45.64,45.68,45.48,45.6,237440.0
2022-11-04 14:10:00,45.59,46.08,45.5,46.06,128460.0,45.59,46.08,45.5,46.06,128460.0
2022-11-04 14:20:00,46.05,46.06,45.9,46.05,131532.0,46.05,46.06,45.9,46.05,131532.0
2022-11-04 14:30:00,46.06,46.2,45.96,46.17,81869.0,46.06,46.2,45.96,46.17,81869.0
2022-11-04 14:40:00,46.17,46.37,46.16,46.18,100528.0,46.17,46.37,46.16,46.18,100528.0
2022-11-04 14:50:00,46.18,46.25,46.14,46.18,87348.0,46.18,46.25,46.14,46.18,87348.0
2022-11-04 15:00:00,46.18,46.38,46.1,46.36,78178.0,46.18,46.38,46.1,46.36,78178.0
2022-11-04 15:10:00,46.36,46.56,46.36,46.41,108418.0,46.36,46.56,46.36,46.41,108418.0
2022-11-04 15:20:00,46.41,46.64,46.35,46.58,142191.0,46.41,46.64,46.35,46.58,142191.0
2022-11-04 15:30:00,46.58,46.89,46.53,46.89,161581.0,46.58,46.89,46.53,46.89,161581.0
2022-11-04 15:40:00,46.89,47.0,46.77,46.79,301888.0,46.89,47.0,46.77,46.79,301888.0
2022-11-04 15:50:00,46.79,47.11,46.76,47.1,715819.0,46.79,47.11,46.76,47.1,715819.0
2022-11-07 09:30:00,47.22,47.59,46.61,46.66,182938.0,47.22,47.59,46.61,46.66,182938.0
2022-11-07 09:40:00,46.65,46.83,45.94,45.99,125588.0,46.65,46.83,45.94,45.99,125588.0
2022-11-07 09:50:00,45.97,46.73,45.97,46.73,124305.0,45.97,46.73,45.97,46.73,124305.0
2022-11-07 10:00:00,46.72,46.96,46.71,46.86,121712.0,46.72,46.96,46.71,46.86,121712.0
2022-11-07 10:10:00,46.88,46.94,46.34,46.34,83228.0,46.88,46.94,46.34,46.34,83228.0
2022-11-07 10:20:00,46.33,46.37,46.12,46.28,138436.0,46.33,46.37,46.12,46.28,138436.0
2022-11-07 10:30:00,46.28,46.38,46.06,46.16,87073.0,46.28,46.38,46.06,46.16,87073.0
2022-11-07 10:40:00,46.17,46.37,46.15,46.24,63483.0,46.17,46.37,46.15,46.24,63483.0
2022-11-07 10:50:00,46.23,47.01,46.19,46.98,411534.0,46.23,47.01,46.19,46.98,411534.0
2022-11-07 11:00:00,47.01,47.21,46.84,47.14,144545.0,47.01,47.21,46.84,47.14,144545.0
2022-11-07 11:10:00,47.15,47.29,46.99,47.22,51566.0,47.15,47.29,46.99,47.22,51566.0
2022-11-07 11:20:00,47.21,47.5,47.17,47.5,97757.0,47.21,47.5,47.17,47.5,97757.0
2022-11-07 11:30:00,47.5,47.58,47.4,47.4,68747.0,47.5,47.58,47.4,47.4,68747.0
2022-11-07 11:40:00,47.4,47.4,47.12,47.2,79992.0,47.4,47.4,47.12,47.2,79992.0
2022-11-07 11:50:00,47.22,47.23,46.8,46.85,73476.0,47.22,47.23,46.8,46.85,73476.0
2022-11-07 12:00:00,46.85,46.95,46.72,46.94,62163.0,46.85,46.95,46.72,46.94,62163.0
2022-11-07 12:10:00,46.94,47.05,46.83,47.04,52177.0,46.94,47.05,46.83,47.04,52177.0
2022-11-07 12:20:00,47.04,47.11,47.0,47.09,69410.0,47.04,47.11,47.0,47.09,69410.0
2022-11-07 12:30:00,47.09,47.21,47.0,47.05,57939.0,47.09,47.21,47.0,47.05,57939.0
2022-11-07 12:40:00,47.06,47.2,47.01,47.16,44030.0,47.06,47.2,47.01,47.16,44030.0
2022-11-07 12:50:00,47.16,47.32,47.12,47.29,44413.0,47.16,47.32,47.12,47.29,44413.0
2022-11-07 13:00:00,47.3,47.6,47.28,47.6,38262.0,47.3,47.6,47.28,47.6,38262.0
2022-11-07 13:10:00,47.6,47.66,47.46,47.51,114544.0,47.6,47.66,47.46,47.51,114544.0
2022-11-07 13:20:00,47.52,47.53,47.37,47.52,54240.0,47.52,47.53,47.37,47.52,54240.0
2022-11-07 13:30:00,47.52,47.54,47.42,47.51,66396.0,47.52,47.54,47.42,47.51,66396.0
2022-11-07 13:40:00,47.51,47.51,47.37,47.46,50051.0,47.51,47.51,47.37,47.46,50051.0
2022-11-07 13:50:00,47.47,47.56,47.42,47.56,53674.0,47.47,47.56,47.42,47.56,53674.0
2022-11-07 14:00:00,47.56,47.67,47.53,47.55,66300.0,47.56,47.67,47.53,47.55,66300.0
2022-11-07 14:10:00,47.53,47.8,47.5,47.78,82535.0,47.53,47.8,47.5,47.78,82535.0
2022-11-07 14:20:00,47.77,47.83,47.76,47.82,54336.0,47.77,47.83,47.76,47.82,54336.0
2022-11-07 14:30:00,47.83,48.03,47.81,48.02,66588.0,47.83,48.03,47.81,48.02,66588.0
2022-11-07 14:40:00,48.01,48.07,47.93,48.05,48135.0,48.01,48.07,47.93,48.05,48135.0
2022-11-07 14:50:00,48.05,48.1,47.96,47.99,68785.0,48.05,48.1,47.96,47.99,68785.0
2022-11-07 15:00:00,48.0,48.11,47.97,48.04,68055.0,48.0,48.11,47.97,48.04,68055.0
2022-11-07 15:10:00,48.04,48.18,48.01,48.15,74150.0,48.04,48.18,48.01,48.15,74150.0
2022-11-07 15:20:00,48.15,48.22,48.06,48.18,73558.0,48.15,48.22,48.06,48.18,73558.0
2022-11-07 15:30:00,48.18,48.27,48.05,48.14,266163.0,48.18,48.27,48.05,48.14,266163.0
2022-11-07 15:40:00,48.14,48.18,48.05,48.15,206526.0,48.14,48.18,48.05,48.15,206526.0
2022-11-07 15:50:00,48.15,48.17,47.8,47.87,518823.0,48.15,48.17,47.8,47.87,518823.0
2022-11-08 09:30:00,48.56,48.88,48.15,48.56,165958.0,48.56,48.88,48.15,48.56,165958.0
2022-11-08 09:40:00,48.55,48.69,48.18,48.58,119138.0,48.55,48.69,48.18,48.58,119138.0
2022-11-08 09:50:00,48.59,49.44,48.58,49.28,140202.0,48.59,49.44,48.58,49.28,140202.0
2022-11-08 10:00:00,49.28,49.61,49.23,49.48,137109.0,49.28,49.61,49.23,49.48,137109.0
2022-11-08 10:10:00,49.46,49.87,49.44,49.76,99454.0,49.46,49.87,49.44,49.76,99454.0
2022-11-08 10:20:00,49.75,50.15,49.75,50.13,275513.0,49.75,50.15,49.75,50.13,275513.0
2022-11-08 10:30:00,50.13,50.37,49.98,50.22,126581.0,50.13,50.37,49.98,50.22,126581.0
2022-11-08 10:40:00,50.22,50.41,50.13,50.36,112184.0,50.22,50.41,50.13,50.36,112184.0
2022-11-08 10:50:00,50.36,50.57,50.23,50.5,113693.0,50.36,50.57,50.23,50.5,113693.0
2022-11-08 11:00:00,50.5,50.54,50.31,50.48,110807.0,50.5,50.54,50.31,50.48,110807.0
2022-11-08 11:10:00,50.49,50.73,50.45,50.64,117301.0,50.49,50.73,50.45,50.64,117301.0
2022-11-08 11:20:00,50.64,50.97,50.63,50.94,132744.0,50.64,50.97,50.63,50.94,132744.0
2022-11-08 11:30:00,50.95,51.11,50.86,51.06,145487.0,50.95,51.11,50.86,51.06,145487.0
2022-11-08 11:40:00,51.06,51.14,50.96,50.97,140285.0,51.06,51.14,50.96,50.97,140285.0
2022-11-08 11:50:00,50.97,51.15,50.84,51.1,91836.0,50.97,51.15,50.84,51.1,91836.0
2022-11-08 12:00:00,51.11,51.17,51.03,51.13,63590.0,51.11,51.17,51.03,51.13,63590.0
2022-11-08 12:10:00,51.13,51.22,51.02,51.12,85411.0,51.13,51.22,51.02,51.12,85411.0
2022-11-08 12:20:00,51.11,51.2,51.09,51.19,87312.0,51.11,51.2,51.09,51.19,87312.0
2022-11-08 12:30:00,51.18,51.24,51.08,51.18,47831.0,51.18,51.24,51.08,51.18,47831.0
2022-11-08 12:40:00,51.18,51.22,51.07,51.08,76155.0,51.18,51.22,51.07,51.08,76155.0
2022-11-08 12:50:00,51.08,51.08,50.84,50.91,125475.0,51.08,51.08,50.84,50.91,125475.0
2022-11-08 13:00:00,50.91,51.09,50.89,50.94,54796.0,50.91,51.09,50.89,50.94,54796.0
2022-11-08 13:10:00,50.94,50.95,50.78,50.8,50264.0,50.94,50.95,50.78,50.8,50264.0
2022-11-08 13:20:00,50.78,50.79,50.37,50.47,125993.0,50.78,50.79,50.37,50.47,125993.0
2022-11-08 13:30:00,50.46,50.46,50.27,50.4,74615.0,50.46,50.46,50.27,50.4,74615.0
2022-11-08 13:40:00,50.39,50.42,50.15,50.16,98126.0,50.39,50.42,50.15,50.16,98126.0
2022-11-08 13:50:00,50.17,50.27,49.81,49.89,79759.0,50.17,50.27,49.81,49.89,79759.0
2022-11-08 14:00:00,49.87,49.96,49.61,49.63,65800.0,49.87,49.96,49.61,49.63,65800.0
2022-11-08 14:10:00,49.62,49.77,49.58,49.6,82352.0,49.62,49.77,49.58,49.6,82352.0
2022-11-08 14:20:00,49.6,49.64,49.35,49.37,125440.0,49.6,49.64,49.35,49.37,125440.0
2022-11-08 14:30:00,49.37,49.8,49.29,49.8,108087.0,49.37,49.8,49.29,49.8,108087.0
2022-11-08 14:40:00,49.78,49.91,49.67,49.89,72097.0,49.78,49.91,49.67,49.89,72097.0
2022-11-08 14:50:00,49.89,49.94,49.82,49.85,85499.0,49.89,49.94,49.82,49.85,85499.0
2022-11-08 15:00:00,49.86,50.24,49.79,50.18,170986.0,49.86,50.24,49.79,50.18,170986.0
2022-11-08 15:10:00,50.19,50.34,50.07,50.32,97561.0,50.19,50.34,50.07,50.32,97561.0
2022-11-08 15:20:00,50.32,50.39,50.18,50.38,87896.0,50.32,50.39,50.18,50.38,87896.0
2022-11-08 15:30:00,50.38,50.68,50.38,50.53,117986.0,50.38,50.68,50.38,50.53,117986.0
2022-11-08 15:40:00,50.54,50.73,50.45,50.65,125610.0,50.54,50.73,50.45,50.65,125610.0
2022-11-08 15:50:00,50.66,50.7,50.52,50.6,462935.0,50.66,50.7,50.52,50.6,462935.0
2022-11-09 09:30:00,50.25,50.25,49.76,49.86,129409.0,50.25,50.25,49.76,49.86,129409.0
2022-11-09 09:40:00,49.86,50.32,49.74,49.87,69765.0,49.86,50.32,49.74,49.87,69765.0
2022-11-09 09:50:00,49.83,49.96,49.72,49.88,64010.0,49.83,49.96,49.72,49.88,64010.0
2022-11-09 10:00:00,49.86,50.29,49.69,50.2,75570.0,49.86,50.29,49.69,50.2,75570.0
2022-11-09 10:10:00,50.2,50.51,50.14,50.35,41132.0,50.2,50.51,50.14,50.35,41132.0
2022-11-09 10:20:00,50.32,50.52,50.22,50.33,30746.0,50.32,50.52,50.22,50.33,30746.0
2022-11-09 10:30:00,50.33,50.41,50.0,50.16,49269.0,50.33,50.41,50.0,50.16,49269.0
2022-11-09 10:40:00,50.16,50.29,50.01,50.26,45880.0,50.16,50.29,50.01,50.26,45880.0
2022-11-09 10:50:00,50.28,50.31,49.92,50.01,61713.0,50.28,50.31,49.92,50.01,61713.0
2022-11-09 11:00:00,49.99,50.26,49.99,50.21,92500.0,49.99,50.26,49.99,50.21,92500.0
2022-11-09 11:10:00,50.22,50.28,50.1,50.15,81528.0,50.22,50.28,50.1,50.15,81528.0
2022-11-09 11:20:00,50.15,50.2,49.96,50.13,50771.0,50.15,50.2,49.96,50.13,50771.0
2022-11-09 11:30:00,50.12,50.12,49.85,49.89,68223.0,50.12,50.12,49.85,49.89,68223.0
2022-11-09 11:40:00,49.88,50.41,49.86,50.29,40420.0,49.88,50.41,49.86,50.29,40420.0
2022-11-09 11:50:00,50.27,50.31,50.12,50.15,32927.0,50.27,50.31,50.12,50.15,32927.0
2022-11-09 12:00:00,50.15,50.24,50.05,50.09,38684.0,50.15,50.24,50.05,50.09,38684.0
2022-11-09 12:10:00,50.09,50.11,49.94,50.01,75601.0,50.09,50.11,49.94,50.01,75601.0
2022-11-09 12:20:00,50.0,50.09,49.95,49.99,39391.0,50.0,50.09,49.95,49.99,39391.0
2022-11-09 12:30:00,49.98,50.13,49.97,50.04,41557.0,49.98,50.13,49.97,50.04,41557.0
2022-11-09 12:40:00,50.03,50.15,49.94,50.15,42771.0,50.03,50.15,49.94,50.15,42771.0
2022-11-09 12:50:00,50.14,50.23,50.09,50.18,32480.0,50.14,50.23,50.09,50.18,32480.0
2022-11-09 13:00:00,50.17,50.29,50.08,50.15,74770.0,50.17,50.29,50.08,50.15,74770.0
2022-11-09 13:10:00,50.15,50.29,50.07,50.23,43813.0,50.15,50.29,50.07,50.23,43813.0
2022-11-09 13:20:00,50.23,50.31,50.21,50.3,36713.0,50.23,50.31,50.21,50.3,36713.0
2022-11-09 13:30:00,50.3,50.3,49.92,49.95,67257.0,50.3,50.3,49.92,49.95,67257.0
2022-11-09 13:40:00,49.95,49.97,49.63,49.73,104243.0,49.95,49.97,49.63,49.73,104243.0
2022-11-09 13:50:00,49.74,49.74,49.59,49.68,65309.0,49.74,49.74,49.59,49.68,65309.0
2022-11-09 14:00:00,49.68,50.07,49.67,49.98,48196.0,49.68,50.07,49.67,49.98,48196.0
2022-11-09 14:10:00,49.98,50.08,49.91,49.99,42033.0,49.98,50.08,49.91,49.99,42033.0
2022-11-09 14:20:00,49.98,50.12,49.95,50.09,30516.0,49.98,50.12,49.95,50.09,30516.0
2022-11-09 14:30:00,50.09,50.09,49.78,49.81,55603.0,50.09,50.09,49.78,49.81,55603.0
2022-11-09 14:40:00,49.8,49.9,49.68,49.7,60674.0,49.8,49.9,49.68,49.7,60674.0
2022-11-09 14:50:00,49.69,49.7,49.6,49.7,59642.0,49.69,49.7,49.6,49.7,59642.0
2022-11-09 15:00:00,49.69,49.97,49.68,49.93,58772.0,49.69,49.97,49.68,49.93,58772.0
2022-11-09 15:10:00,49.91,49.92,49.8,49.89,65675.0,49.91,49.92,49.8,49.89,65675.0
2022-11-09 15:20:00,49.9,49.95,49.85,49.92,56911.0,49.9,49.95,49.85,49.92,56911.0
2022-11-09 15:30:00,49.92,50.02,49.81,49.97,92791.0,49.92,50.02,49.81,49.97,92791.0
2022-11-09 15:40:00,49.97,50.08,49.83,49.89,209178.0,49.97,50.08,49.83,49.89,209178.0
2022-11-09 15:50:00,49.9,50.06,49.87,49.89,494513.0,49.9,50.06,49.87,49.89,494513.0
2022-11-10 09:30:00,53.13,54.74,52.84,52.84,422943.0,53.13,54.74,52.84,52.84,422943.0
2022-11-10 09:40:00,52.84,53.6,52.78,53.56,266999.0,52.84,53.6,52.78,53.56,266999.0
2022-11-10 09:50:00,53.55,53.72,53.4,53.51,190825.0,53.55,53.72,53.4,53.51,190825.0
2022-11-10 10:00:00,53.49,53.59,52.8,53.2,192727.0,53.49,53.59,52.8,53.2,192727.0
2022-11-10 10:10:00,53.2,53.72,53.09,53.37,86002.0,53.2,53.72,53.09,53.37,86002.0
2022-11-10 10:20:00,53.37,53.53,53.22,53.48,75582.0,53.37,53.53,53.22,53.48,75582.0
2022-11-10 10:30:00,53.49,53.63,52.96,52.97,78999.0,53.49,53.63,52.96,52.97,78999.0
2022-11-10 10:40:00,52.95,53.55,52.93,53.53,69301.0,52.95,53.55,52.93,53.53,69301.0
2022-11-10 10:50:00,53.53,53.67,53.34,53.58,110324.0,53.53,53.67,53.34,53.58,110324.0
2022-11-10 11:00:00,53.58,53.64,53.14,53.23,84601.0,53.58,53.64,53.14,53.23,84601.0
2022-11-10 11:10:00,53.22,53.54,53.2,53.45,43097.0,53.22,53.54,53.2,53.45,43097.0
2022-11-10 11:20:00,53.45,53.58,53.43,53.49,45338.0,53.45,53.58,53.43,53.49,45338.0
2022-11-10 11:30:00,53.5,53.73,53.5,53.69,45060.0,53.5,53.73,53.5,53.69,45060.0
2022-11-10 11:40:00,53.7,53.71,53.49,53.71,59567.0,53.7,53.71,53.49,53.71,59567.0
2022-11-10 11:50:00,53.71,53.74,53.53,53.73,44349.0,53.71,53.74,53.53,53.73,44349.0
2022-11-10 12:00:00,53.73,53.82,53.58,53.79,46692.0,53.73,53.82,53.58,53.79,46692.0
2022-11-10 12:10:00,53.78,53.79,53.39,53.65,98810.0,53.78,53.79,53.39,53.65,98810.0
2022-11-10 12:20:00,53.66,53.76,53.53,53.64,87397.0,53.66,53.76,53.53,53.64,87397.0
2022-11-10 12:30:00,53.65,53.65,53.32,53.37,104245.0,53.65,53.65,53.32,53.37,104245.0
2022-11-10 12:40:00,53.37,53.68,53.34,53.46,60206.0,53.37,53.68,53.34,53.46,60206.0
2022-11-10 12:50:00,53.47,53.71,53.43,53.61,40427.0,53.47,53.71,53.43,53.61,40427.0
2022-11-10 13:00:00,53.61,53.83,53.55,53.8,55926.0,53.61,53.83,53.55,53.8,55926.0
2022-11-10 13:10:00,53.84,53.91,53.75,53.82,68179.0,53.84,53.91,53.75,53.82,68179.0
2022-11-10 13:20:00,53.82,53.84,53.6,53.74,75542.0,53.82,53.84,53.6,53.74,75542.0
2022-11-10 13:30:00,53.75,53.78,53.55,53.63,46847.0,53.75,53.78,53.55,53.63,46847.0
2022-11-10 13:40:00,53.63,53.78,53.57,53.6,44052.0,53.63,53.78,53.57,53.6,44052.0
2022-11-10 13:50:00,53.6,53.63,53.44,53.56,51195.0,53.6,53.63,53.44,53.56,51195.0
2022-11-10 14:00:00,53.56,53.72,53.55,53.71,41579.0,53.56,53.72,53.55,53.71,41579.0
2022-11-10 14:10:00,53.71,53.74,53.58,53.59,41756.0,53.71,53.74,53.58,53.59,41756.0
2022-11-10 14:20:00,53.59,53.72,53.55,53.68,37831.0,53.59,53.72,53.55,53.68,37831.0
2022-11-10 14:30:00,53.67,53.69,53.56,53.62,39023.0,53.67,53.69,53.56,53.62,39023.0
2022-11-10 14:40:00,53.63,53.66,53.57,53.66,61474.0,53.63,53.66,53.57,53.66,61474.0
2022-11-10 14:50:00,53.65,53.81,53.61,53.8,50401.0,53.65,53.81,53.61,53.8,50401.0
2022-11-10 15:00:00,53.79,53.94,53.68,53.93,52214.0,53.79,53.94,53.68,53.93,52214.0
2022-11-10 15:10:00,53.94,54.1,53.93,54.03,100167.0,53.94,54.1,53.93,54.03,100167.0
2022-11-10 15:20:00,54.03,54.08,53.94,54.05,109409.0,54.03,54.08,53.94,54.05,109409.0
2022-11-10 15:30:00,54.06,54.13,53.98,54.08,108406.0,54.06,54.13,53.98,54.08,108406.0
2022-11-10 15:40:00,54.07,54.23,54.06,54.18,149618.0,54.07,54.23,54.06,54.18,149618.0
2022-11-10 15:50:00,54.18,54.53,54.17,54.38,770964.0,54.18,54.53,54.17,54.38,770964.0
2022-11-11 09:30:00,54.14,54.49,53.76,54.32,213424.0,54.14,54.49,53.76,54.32,213424.0
2022-11-11 09:40:00,54.31,55.16,54.31,55.14,85197.0,54.31,55.16,54.31,55.14,85197.0
2022-11-11 09:50:00,55.19,55.2,54.45,54.5,102802.0,55.19,55.2,54.45,54.5,102802.0
2022-11-11 10:00:00,54.52,55.05,54.26,54.77,72306.0,54.52,55.05,54.26,54.77,72306.0
2022-11-11 10:10:00,54.79,55.34,54.75,55.21,64341.0,54.79,55.34,54.75,55.21,64341.0
2022-11-11 10:20:00,55.26,55.63,55.13,55.49,58948.0,55.26,55.63,55.13,55.49,58948.0
2022-11-11 10:30:00,55.52,55.76,55.35,55.67,62395.0,55.52,55.76,55.35,55.67,62395.0
2022-11-11 10:40:00,55.66,55.78,55.46,55.75,72161.0,55.66,55.78,55.46,55.75,72161.0
2022-11-11 10:50:00,55.73,55.85,55.6,55.73,49729.0,55.73,55.85,55.6,55.73,49729.0
2022-11-11 11:00:00,55.72,55.86,55.33,55.42,106231.0,55.72,55.86,55.33,55.42,106231.0
2022-11-11 11:10:00,55.42,55.42,55.07,55.3,90944.0,55.42,55.42,55.07,55.3,90944.0
2022-11-11 11:20:00,55.3,55.34,54.78,54.8,65154.0,55.3,55.34,54.78,54.8,65154.0
2022-11-11 11:30:00,54.78,54.93,54.75,54.77,58619.0,54.78,54.93,54.75,54.77,58619.0
2022-11-11 11:40:00,54.76,54.99,54.72,54.87,52602.0,54.76,54.99,54.72,54.87,52602.0
2022-11-11 11:50:00,54.87,55.01,54.73,54.76,46095.0,54.87,55.01,54.73,54.76,46095.0
2022-11-11 12:00:00,54.74,54.75,54.51,54.62,48346.0,54.74,54.75,54.51,54.62,48346.0
2022-11-11 12:10:00,54.66,54.99,54.65,54.97,59255.0,54.66,54.99,54.65,54.97,59255.0
2022-11-11 12:20:00,54.95,54.95,54.75,54.9,69368.0,54.95,54.95,54.75,54.9,69368.0
2022-11-11 12:30:00,54.91,55.14,54.9,55.1,44452.0,54.91,55.14,54.9,55.1,44452.0
2022-11-11 12:40:00,55.1,55.19,55.0,55.07,34630.0,55.1,55.19,55.0,55.07,34630.0
2022-11-11 12:50:00,55.06,55.42,55.04,55.3,71711.0,55.06,55.42,55.04,55.3,71711.0
2022-11-11 13:00:00,55.28,55.47,55.27,55.44,53906.0,55.28,55.47,55.27,55.44,53906.0
2022-11-11 13:10:00,55.45,55.57,55.41,55.53,45450.0,55.45,55.57,55.41,55.53,45450.0
2022-11-11 13:20:00,55.53,55.59,55.49,55.58,49712.0,55.53,55.59,55.49,55.58,49712.0
2022-11-11 13:30:00,55.58,55.7,55.45,55.48,67553.0,55.58,55.7,55.45,55.48,67553.0
2022-11-11 13:40:00,55.51,55.55,55.39,55.55,75114.0,55.51,55.55,55.39,55.55,75114.0
2022-11-11 13:50:00,55.54,55.73,55.51,55.66,47584.0,55.54,55.73,55.51,55.66,47584.0
2022-11-11 14:00:00,55.65,55.78,55.53,55.55,63176.0,55.65,55.78,55.53,55.55,63176.0
2022-11-11 14:10:00,55.54,55.62,55.47,55.57,50784.0,55.54,55.62,55.47,55.57,50784.0
2022-11-11 14:20:00,55.56,55.82,55.53,55.8,54748.0,55.56,55.82,55.53,55.8,54748.0
2022-11-11 14:30:00,55.79,55.93,55.76,55.93,61934.0,55.79,55.93,55.76,55.93,61934.0
2022-11-11 14:40:00,55.92,56.0,55.88,55.9,55195.0,55.92,56.0,55.88,55.9,55195.0
2022-11-11 14:50:00,55.9,56.09,55.86,56.08,82901.0,55.9,56.09,55.86,56.08,82901.0
2022-11-11 15:00:00,56.08,56.1,55.68,55.73,79633.0,56.08,56.1,55.68,55.73,79633.0
2022-11-11 15:10:00,55.73,55.8,55.67,55.76,78193.0,55.73,55.8,55.67,55.76,78193.0
2022-11-11 15:20:00,55.77,55.99,55.74,55.96,94132.0,55.77,55.99,55.74,55.96,94132.0
2022-11-11 15:30:00,55.97,56.11,55.9,56.05,121201.0,55.97,56.11,55.9,56.05,121201.0
2022-11-11 15:40:00,56.05,56.15,56.02,56.14,207043.0,56.05,56.15,56.02,56.14,207043.0
2022-11-11 15:50:00,56.14,56.23,56.04,56.1,559034.0,56.14,56.23,56.04,56.1,559034.0
2022-11-14 09:30:00,55.7,55.77,54.91,55.23,222949.0,55.7,55.77,54.91,55.23,222949.0
2022-11-14 09:40:00,55.18,55.32,54.94,55.02,203114.0,55.18,55.32,54.94,55.02,203114.0
2022-11-14 09:50:00,55.02,55.42,55.01,55.31,154422.0,55.02,55.42,55.01,55.31,154422.0
2022-11-14 10:00:00,55.31,55.59,55.21,55.21,153093.0,55.31,55.59,55.21,55.21,153093.0
2022-11-14 10:10:00,55.22,55.43,55.09,55.21,51900.0,55.22,55.43,55.09,55.21,51900.0
2022-11-14 10:20:00,55.2,55.39,54.97,55.06,54108.0,55.2,55.39,54.97,55.06,54108.0
2022-11-14 10:30:00,55.05,55.22,54.94,55.12,44346.0,55.05,55.22,54.94,55.12,44346.0
2022-11-14 10:40:00,55.12,55.25,54.84,54.84,80698.0,55.12,55.25,54.84,54.84,80698.0
2022-11-14 10:50:00,54.82,55.09,54.82,55.0,52132.0,54.82,55.09,54.82,55.0,52132.0
2022-11-14 11:00:00,55.0,55.08,54.89,55.03,83091.0,55.0,55.08,54.89,55.03,83091.0
2022-11-14 11:10:00,55.04,55.06,54.8,54.9,47204.0,55.04,55.06,54.8,54.9,47204.0
2022-11-14 11:20:00,54.91,55.11,54.85,55.02,62372.0,54.91,55.11,54.85,55.02,62372.0
2022-11-14 11:30:00,55.02,55.44,54.97,55.29,41692.0,55.02,55.44,54.97,55.29,41692.0
2022-11-14 11:40:00,55.3,55.52,55.27,55.5,45330.0,55.3,55.52,55.27,55.5,45330.0
2022-11-14 11:50:00,55.48,55.52,55.29,55.43,44836.0,55.48,55.52,55.29,55.43,44836.0
2022-11-14 12:00:00,55.44,55.77,55.41,55.72,52671.0,55.44,55.77,55.41,55.72,52671.0
2022-11-14 12:10:00,55.71,55.81,55.57,55.57,77136.0,55.71,55.81,55.57,55.57,77136.0
2022-11-14 12:20:00,55.55,55.72,55.4,55.67,34272.0,55.55,55.72,55.4,55.67,34272.0
2022-11-14 12:30:00,55.68,55.83,55.62,55.82,40931.0,55.68,55.83,55.62,55.82,40931.0
2022-11-14 12:40:00,55.82,55.84,55.71,55.74,64024.0,55.82,55.84,55.71,55.74,64024.0
2022-11-14 12:50:00,55.73,55.76,55.61,55.75,94466.0,55.73,55.76,55.61,55.75,94466.0
2022-11-14 13:00:00,55.74,56.4,55.72,56.39,179051.0,55.74,56.4,55.72,56.39,179051.0
2022-11-14 13:10:00,56.4,56.4,56.05,56.31,43955.0,56.4,56.4,56.05,56.31,43955.0
2022-11-14 13:20:00,56.3,56.55,56.3,56.53,43795.0,56.3,56.55,56.3,56.53,43795.0
2022-11-14 13:30:00,56.52,56.66,56.52,56.57,59684.0,56.52,56.66,56.52,56.57,59684.0
2022-11-14 13:40:00,56.57,56.57,56.48,56.5,32505.0,56.57,56.57,56.48,56.5,32505.0
2022-11-14 13:50:00,56.5,56.6,56.49,56.57,33141.0,56.5,56.6,56.49,56.57,33141.0
2022-11-14 14:00:00,56.58,56.68,56.44,56.56,43391.0,56.58,56.68,56.44,56.56,43391.0
2022-11-14 14:10:00,56.55,56.68,56.54,56.68,36308.0,56.55,56.68,56.54,56.68,36308.0
2022-11-14 14:20:00,56.69,56.88,56.65,56.86,65051.0,56.69,56.88,56.65,56.86,65051.0
2022-11-14 14:30:00,56.86,56.91,56.73,56.73,38875.0,56.86,56.91,56.73,56.73,38875.0
2022-11-14 14:40:00,56.72,56.78,56.56,56.6,48705.0,56.72,56.78,56.56,56.6,48705.0
2022-11-14 14:50:00,56.59,56.77,56.59,56.69,45790.0,56.59,56.77,56.59,56.69,45790.0
2022-11-14 15:00:00,56.7,56.86,56.69,56.76,54564.0,56.7,56.86,56.69,56.76,54564.0
2022-11-14 15:10:00,56.76,56.8,56.42,56.48,60381.0,56.76,56.8,56.42,56.48,60381.0
2022-11-14 15:20:00,56.5,56.53,56.24,56.25,93968.0,56.5,56.53,56.24,56.25,93968.0
2022-11-14 15:30:00,56.25,56.27,55.96,56.05,153256.0,56.25,56.27,55.96,56.05,153256.0
2022-11-14 15:40:00,56.04,56.08,55.81,55.85,124879.0,56.04,56.08,55.81,55.85,124879.0
2022-11-14 15:50:00,55.86,55.93,55.44,55.55,438423.0,55.86,55.93,55.44,55.55,438423.0
2022-11-15 09:30:00,56.98,57.39,56.51,56.84,170246.0,56.98,57.39,56.51,56.84,170246.0
2022-11-15 09:40:00,56.89,56.89,56.05,56.14,82911.0,56.89,56.89,56.05,56.14,82911.0
2022-11-15 09:50:00,56.16,56.61,56.07,56.6,69519.0,56.16,56.61,56.07,56.6,69519.0
2022-11-15 10:00:00,56.59,56.77,56.37,56.41,89477.0,56.59,56.77,56.37,56.41,89477.0
2022-11-15 10:10:00,56.41,56.54,56.21,56.42,84469.0,56.41,56.54,56.21,56.42,84469.0
2022-11-15 10:20:00,56.4,56.73,56.33,56.57,47824.0,56.4,56.73,56.33,56.57,47824.0
2022-11-15 10:30:00,56.56,56.67,56.29,56.35,56257.0,56.56,56.67,56.29,56.35,56257.0
2022-11-15 10:40:00,56.3,56.64,56.24,56.34,49489.0,56.3,56.64,56.24,56.34,49489.0
2022-11-15 10:50:00,56.33,56.46,56.17,56.37,48957.0,56.33,56.46,56.17,56.37,48957.0
2022-11-15 11:00:00,56.38,56.48,56.12,56.35,112009.0,56.38,56.48,56.12,56.35,112009.0
2022-11-15 11:10:00,56.36,56.55,56.34,56.37,56917.0,56.36,56.55,56.34,56.37,56917.0
2022-11-15 11:20:00,56.36,56.54,56.27,56.4,84222.0,56.36,56.54,56.27,56.4,84222.0
2022-11-15 11:30:00,56.41,56.78,56.4,56.74,49668.0,56.41,56.78,56.4,56.74,49668.0
2022-11-15 11:40:00,56.73,56.88,56.64,56.81,44851.0,56.73,56.88,56.64,56.81,44851.0
2022-11-15 11:50:00,56.8,57.0,56.79,56.98,60173.0,56.8,57.0,56.79,56.98,60173.0
2022-11-15 12:00:00,56.98,57.07,56.76,57.05,64742.0,56.98,57.07,56.76,57.05,64742.0
2022-11-15 12:10:00,57.05,57.15,56.99,57.11,53478.0,57.05,57.15,56.99,57.11,53478.0
2022-11-15 12:20:00,57.1,57.15,56.9,56.93,47128.0,57.1,57.15,56.9,56.93,47128.0
2022-11-15 12:30:00,56.93,57.02,56.85,56.88,32109.0,56.93,57.02,56.85,56.88,32109.0
2022-11-15 12:40:00,56.89,56.95,56.76,56.91,34264.0,56.89,56.95,56.76,56.91,34264.0
2022-11-15 12:50:00,56.92,56.95,56.72,56.82,33025.0,56.92,56.95,56.72,56.82,33025.0
2022-11-15 13:00:00,56.85,56.88,56.58,56.58,145957.0,56.85,56.88,56.58,56.58,145957.0
2022-11-15 13:10:00,56.59,56.63,56.32,56.32,37050.0,56.59,56.63,56.32,56.32,37050.0
2022-11-15 13:20:00,56.32,56.32,55.83,55.96,45992.0,56.32,56.32,55.83,55.96,45992.0
2022-11-15 13:30:00,55.94,56.09,55.7,55.82,69792.0,55.94,56.09,55.7,55.82,69792.0
2022-11-15 13:40:00,55.79,56.11,55.66,55.83,70172.0,55.79,56.11,55.66,55.83,70172.0
2022-11-15 13:50:00,55.84,56.18,55.84,56.03,45636.0,55.84,56.18,55.84,56.03,45636.0
2022-11-15 14:00:00,56.03,56.13,55.77,56.09,54168.0,56.03,56.13,55.77,56.09,54168.0
2022-11-15 14:10:00,56.11,56.41,56.11,56.36,54332.0,56.11,56.41,56.11,56.36,54332.0
2022-11-15 14:20:00,56.37,56.55,56.36,56.46,68022.0,56.37,56.55,56.36,56.46,68022.0
2022-11-15 14:30:00,56.47,56.49,56.26,56.29,35018.0,56.47,56.49,56.26,56.29,35018.0
2022-11-15 14:40:00,56.3,56.46,56.24,56.3,44316.0,56.3,56.46,56.24,56.3,44316.0
2022-11-15 14:50:00,56.3,56.57,56.23,56.55,38496.0,56.3,56.57,56.23,56.55,38496.0
2022-11-15 15:00:00,56.54,56.69,56.52,56.61,50388.0,56.54,56.69,56.52,56.61,50388.0
2022-11-15 15:10:00,56.62,56.68,56.49,56.66,56494.0,56.62,56.68,56.49,56.66,56494.0
2022-11-15 15:20:00,56.67,56.73,56.47,56.48,97639.0,56.67,56.73,56.47,56.48,97639.0
2022-11-15 15:30:00,56.47,56.47,56.29,56.42,86840.0,56.47,56.47,56.29,56.42,86840.0
2022-11-15 15:40:00,56.41,56.48,56.26,56.31,113467.0,56.41,56.48,56.26,56.31,113467.0
2022-11-15 15:50:00,56.31,56.31,56.06,56.2,276149.0,56.31,56.31,56.06,56.2,276149.0
2022-11-16 09:30:00,55.79,55.98,55.22,55.91,114712.0,55.79,55.98,55.22,55.91,114712.0
2022-11-16 09:40:00,55.89,55.89,55.23,55.26,37928.0,55.89,55.89,55.23,55.26,37928.0
2022-11-16 09:50:00,55.26,55.85,55.25,55.74,45923.0,55.26,55.85,55.25,55.74,45923.0
2022-11-16 10:00:00,55.74,55.85,55.63,55.69,43458.0,55.74,55.85,55.63,55.69,43458.0
2022-11-16 10:10:00,55.7,55.75,55.23,55.3,29302.0,55.7,55.75,55.23,55.3,29302.0
2022-11-16 10:20:00,55.29,55.35,55.14,55.17,66636.0,55.29,55.35,55.14,55.17,66636.0
2022-11-16 10:30:00,55.17,55.21,54.84,54.86,49211.0,55.17,55.21,54.84,54.86,49211.0
2022-11-16 10:40:00,54.86,54.96,54.73,54.77,78046.0,54.86,54.96,54.73,54.77,78046.0
2022-11-16 10:50:00,54.77,54.87,54.64,54.78,42741.0,54.77,54.87,54.64,54.78,42741.0
2022-11-16 11:00:00,54.76,54.99,54.74,54.98,39164.0,54.76,54.99,54.74,54.98,39164.0
2022-11-16 11:10:00,54.97,55.08,54.93,55.03,51274.0,54.97,55.08,54.93,55.03,51274.0
2022-11-16 11:20:00,55.03,55.36,55.02,55.3,59895.0,55.03,55.36,55.02,55.3,59895.0
2022-11-16 11:30:00,55.3,55.33,55.07,55.11,44810.0,55.3,55.33,55.07,55.11,44810.0
2022-11-16 11:40:00,55.1,55.34,55.1,55.32,34309.0,55.1,55.34,55.1,55.32,34309.0
2022-11-16 11:50:00,55.31,55.35,55.2,55.23,40672.0,55.31,55.35,55.2,55.23,40672.0
2022-11-16 12:00:00,55.24,55.34,55.11,55.34,43505.0,55.24,55.34,55.11,55.34,43505.0
2022-11-16 12:10:00,55.32,55.38,55.24,55.27,31591.0,55.32,55.38,55.24,55.27,31591.0
2022-11-16 12:20:00,55.29,55.41,55.17,55.39,38315.0,55.29,55.41,55.17,55.39,38315.0
2022-11-16 12:30:00,55.38,55.54,55.32,55.48,35867.0,55.38,55.54,55.32,55.48,35867.0
2022-11-16 12:40:00,55.47,55.72,55.42,55.65,38360.0,55.47,55.72,55.42,55.65,38360.0
2022-11-16 12:50:00,55.64,55.73,55.49,55.51,46273.0,55.64,55.73,55.49,55.51,46273.0
2022-11-16 13:00:00,55.5,55.5,55.38,55.46,39172.0,55.5,55.5,55.38,55.46,39172.0
2022-11-16 13:10:00,55.47,55.52,55.38,55.38,37000.0,55.47,55.52,55.38,55.38,37000.0
2022-11-16 13:20:00,55.38,55.59,55.37,55.48,47686.0,55.38,55.59,55.37,55.48,47686.0
2022-11-16 13:30:00,55.48,55.52,55.22,55.27,73903.0,55.48,55.52,55.22,55.27,73903.0
2022-11-16 13:40:00,55.27,55.39,55.23,55.26,50557.0,55.27,55.39,55.23,55.26,50557.0
2022-11-16 13:50:00,55.25,55.27,54.97,54.98,47850.0,55.25,55.27,54.97,54.98,47850.0
2022-11-16 14:00:00,54.98,55.08,54.94,54.98,51708.0,54.98,55.08,54.94,54.98,51708.0
2022-11-16 14:10:00,54.97,54.98,54.87,54.98,47498.0,54.97,54.98,54.87,54.98,47498.0
2022-11-16 14:20:00,54.98,55.07,54.95,54.98,103569.0,54.98,55.07,54.95,54.98,103569.0
2022-11-16 14:30:00,54.99,55.03,54.8,54.95,43291.0,54.99,55.03,54.8,54.95,43291.0
2022-11-16 14:40:00,54.94,54.96,54.78,54.78,41269.0,54.94,54.96,54.78,54.78,41269.0
2022-11-16 14:50:00,54.79,54.95,54.75,54.93,55090.0,54.79,54.95,54.75,54.93,55090.0
2022-11-16 15:00:00,54.93,54.95,54.6,54.6,72039.0,54.93,54.95,54.6,54.6,72039.0
2022-11-16 15:10:00,54.6,54.76,54.59,54.64,141852.0,54.6,54.76,54.59,54.64,141852.0
2022-11-16 15:20:00,54.64,54.73,54.52,54.67,117702.0,54.64,54.73,54.52,54.67,117702.0
2022-11-16 15:30:00,54.67,54.72,54.51,54.53,142280.0,54.67,54.72,54.51,54.53,142280.0
2022-11-16 15:40:00,54.53,54.71,54.51,54.65,125080.0,54.53,54.71,54.51,54.65,125080.0
2022-11-16 15:50:00,54.66,54.75,54.61,54.69,348959.0,54.66,54.75,54.61,54.69,348959.0
2022-11-17 09:30:00,53.46,53.61,52.68,53.11,145620.0,53.46,53.61,52.68,53.11,145620.0
2022-11-17 09:40:00,53.13,53.59,53.08,53.4,67716.0,53.13,53.59,53.08,53.4,67716.0
2022-11-17 09:50:00,53.4,53.44,53.17,53.27,117959.0,53.4,53.44,53.17,53.27,117959.0
2022-11-17 10:00:00,53.27,53.52,53.17,53.39,46595.0,53.27,53.52,53.17,53.39,46595.0
2022-11-17 10:10:00,53.4,53.85,53.33,53.85,54872.0,53.4,53.85,53.33,53.85,54872.0
2022-11-17 10:20:00,53.87,53.93,53.7,53.73,44386.0,53.87,53.93,53.7,53.73,44386.0
2022-11-17 10:30:00,53.76,53.81,53.55,53.62,54585.0,53.76,53.81,53.55,53.62,54585.0
2022-11-17 10:40:00,53.63,53.66,53.39,53.41,40387.0,53.63,53.66,53.39,53.41,40387.0
2022-11-17 10:50:00,53.41,53.5,53.24,53.26,47394.0,53.41,53.5,53.24,53.26,47394.0
2022-11-17 11:00:00,53.25,53.43,53.15,53.18,97268.0,53.25,53.43,53.15,53.18,97268.0
2022-11-17 11:10:00,53.16,53.37,53.08,53.37,98103.0,53.16,53.37,53.08,53.37,98103.0
2022-11-17 11:20:00,53.36,53.45,53.23,53.43,50778.0,53.36,53.45,53.23,53.43,50778.0
2022-11-17 11:30:00,53.42,53.47,53.35,53.37,88837.0,53.42,53.47,53.35,53.37,88837.0
2022-11-17 11:40:00,53.37,53.4,53.12,53.13,46931.0,53.37,53.4,53.12,53.13,46931.0
2022-11-17 11:50:00,53.14,53.55,53.1,53.54,113023.0,53.14,53.55,53.1,53.54,113023.0
2022-11-17 12:00:00,53.54,53.72,53.52,53.59,104997.0,53.54,53.72,53.52,53.59,104997.0
2022-11-17 12:10:00,53.59,53.65,53.53,53.59,90879.0,53.59,53.65,53.53,53.59,90879.0
2022-11-17 12:20:00,53.6,53.61,53.38,53.41,53923.0,53.6,53.61,53.38,53.41,53923.0
2022-11-17 12:30:00,53.41,53.42,53.29,53.41,40202.0,53.41,53.42,53.29,53.41,40202.0
2022-11-17 12:40:00,53.41,53.45,53.39,53.45,76110.0,53.41,53.45,53.39,53.45,76110.0
2022-11-17 12:50:00,53.45,53.87,53.45,53.84,40692.0,53.45,53.87,53.45,53.84,40692.0
2022-11-17 13:00:00,53.85,54.09,53.85,54.01,25258.0,53.85,54.09,53.85,54.01,25258.0
2022-11-17 13:10:00,53.99,54.31,53.99,54.31,40184.0,53.99,54.31,53.99,54.31,40184.0
2022-11-17 13:20:00,54.29,54.31,54.17,54.18,29912.0,54.29,54.31,54.17,54.18,29912.0
2022-11-17 13:30:00,54.2,54.54,54.17,54.45,37055.0,54.2,54.54,54.17,54.45,37055.0
2022-11-17 13:40:00,54.44,54.51,54.37,54.37,54797.0,54.44,54.51,54.37,54.37,54797.0
2022-11-17 13:50:00,54.38,54.44,54.26,54.4,34127.0,54.38,54.44,54.26,54.4,34127.0
2022-11-17 14:00:00,54.39,54.48,54.17,54.19,33845.0,54.39,54.48,54.17,54.19,33845.0
2022-11-17 14:10:00,54.16,54.16,53.94,53.98,36996.0,54.16,54.16,53.94,53.98,36996.0
2022-11-17 14:20:00,53.98,54.25,53.96,54.2,229804.0,53.98,54.25,53.96,54.2,229804.0
2022-11-17 14:30:00,54.21,54.32,54.08,54.14,41189.0,54.21,54.32,54.08,54.14,41189.0
2022-11-17 14:40:00,54.14,54.35,54.12,54.31,53528.0,54.14,54.35,54.12,54.31,53528.0
2022-11-17 14:50:00,54.33,54.36,54.25,54.33,33708.0,54.33,54.36,54.25,54.33,33708.0
2022-11-17 15:00:00,54.33,54.37,54.14,54.16,51809.0,54.33,54.37,54.14,54.16,51809.0
2022-11-17 15:10:00,54.16,54.17,53.98,54.03,73757.0,54.16,54.17,53.98,54.03,73757.0
2022-11-17 15:20:00,54.03,54.2,53.96,54.18,80240.0,54.03,54.2,53.96,54.18,80240.0
2022-11-17 15:30:00,54.17,54.25,54.1,54.16,136299.0,54.17,54.25,54.1,54.16,136299.0
2022-11-17 15:40:00,54.17,54.37,54.17,54.33,139662.0,54.17,54.37,54.17,54.33,139662.0
2022-11-17 15:50:00,54.34,54.37,53.99,54.17,538807.0,54.34,54.37,53.99,54.17,538807.0
2022-11-18 09:30:00,55.8,55.8,53.32,53.32,363160.0,55.8,55.8,53.32,53.32,363160.0
2022-11-18 09:40:00,53.36,53.74,52.87,52.88,172002.0,53.36,53.74,52.87,52.88,172002.0
2022-11-18 09:50:00,52.88,53.3,52.75,53.05,140271.0,52.88,53.3,52.75,53.05,140271.0
2022-11-18 10:00:00,53.03,53.13,52.56,52.76,140303.0,53.03,53.13,52.56,52.76,140303.0
2022-11-18 10:10:00,52.76,52.88,52.56,52.71,92746.0,52.76,52.88,52.56,52.71,92746.0
2022-11-18 10:20:00,52.7,52.85,52.34,52.51,121463.0,52.7,52.85,52.34,52.51,121463.0
2022-11-18 10:30:00,52.5,52.7,52.47,52.48,114993.0,52.5,52.7,52.47,52.48,114993.0
2022-11-18 10:40:00,52.48,52.63,52.27,52.28,126694.0,52.48,52.63,52.27,52.28,126694.0
2022-11-18 10:50:00,52.27,52.45,51.93,51.96,126150.0,52.27,52.45,51.93,51.96,126150.0
2022-11-18 11:00:00,51.99,52.17,51.8,52.04,99756.0,51.99,52.17,51.8,52.04,99756.0
2022-11-18 11:10:00,52.02,52.28,51.89,52.16,82156.0,52.02,52.28,51.89,52.16,82156.0
2022-11-18 11:20:00,52.16,52.23,52.04,52.19,85216.0,52.16,52.23,52.04,52.19,85216.0
2022-11-18 11:30:00,52.19,52.3,51.93,51.95,48752.0,52.19,52.3,51.93,51.95,48752.0
2022-11-18 11:40:00,51.95,52.12,51.94,51.98,49710.0,51.95,52.12,51.94,51.98,49710.0
2022-11-18 11:50:00,51.97,52.19,51.95,52.14,46195.0,51.97,52.19,51.95,52.14,46195.0
2022-11-18 12:00:00,52.14,52.24,51.95,52.02,36732.0,52.14,52.24,51.95,52.02,36732.0
2022-11-18 12:10:00,52.0,52.04,51.67,51.68,59605.0,52.0,52.04,51.67,51.68,59605.0
2022-11-18 12:20:00,51.66,51.75,51.62,51.74,64477.0,51.66,51.75,51.62,51.74,64477.0
2022-11-18 12:30:00,51.72,51.8,51.69,51.73,52543.0,51.72,51.8,51.69,51.73,52543.0
2022-11-18 12:40:00,51.73,51.73,51.43,51.5,62897.0,51.73,51.73,51.43,51.5,62897.0
2022-11-18 12:50:00,51.5,51.5,51.26,51.45,48859.0,51.5,51.5,51.26,51.45,48859.0
2022-11-18 13:00:00,51.44,51.77,51.44,51.75,173823.0,51.44,51.77,51.44,51.75,173823.0
2022-11-18 13:10:00,51.73,51.75,51.56,51.59,49252.0,51.73,51.75,51.56,51.59,49252.0
2022-11-18 13:20:00,51.6,51.92,51.57,51.91,49317.0,51.6,51.92,51.57,51.91,49317.0
2022-11-18 13:30:00,51.91,52.04,51.9,51.97,48401.0,51.91,52.04,51.9,51.97,48401.0
2022-11-18 13:40:00,51.96,51.99,51.72,51.76,48469.0,51.96,51.99,51.72,51.76,48469.0
2022-11-18 13:50:00,51.76,51.82,51.73,51.8,40648.0,51.76,51.82,51.73,51.8,40648.0
2022-11-18 14:00:00,51.78,51.9,51.78,51.87,26710.0,51.78,51.9,51.78,51.87,26710.0
2022-11-18 14:10:00,51.87,52.07,51.82,51.96,38711.0,51.87,52.07,51.82,51.96,38711.0
2022-11-18 14:20:00,51.95,52.05,51.83,51.86,33019.0,51.95,52.05,51.83,51.86,33019.0
2022-11-18 14:30:00,51.88,51.95,51.82,51.9,71984.0,51.88,51.95,51.82,51.9,71984.0
2022-11-18 14:40:00,51.89,52.02,51.86,52.01,114053.0,51.89,52.02,51.86,52.01,114053.0
2022-11-18 14:50:00,52.02,52.08,51.97,52.0,54679.0,52.02,52.08,51.97,52.0,54679.0
2022-11-18 15:00:00,52.0,52.15,51.99,52.05,84842.0,52.0,52.15,51.99,52.05,84842.0
2022-11-18 15:10:00,52.08,52.09,51.99,52.04,62039.0,52.08,52.09,51.99,52.04,62039.0
2022-11-18 15:20:00,52.04,52.24,51.98,52.24,85740.0,52.04,52.24,51.98,52.24,85740.0
2022-11-18 15:30:00,52.24,52.3,52.08,52.23,123181.0,52.24,52.3,52.08,52.23,123181.0
2022-11-18 15:40:00,52.23,52.41,52.16,52.38,202652.0,52.23,52.41,52.16,52.38,202652.0
2022-11-18 15:50:00,52.38,52.45,52.01,52.16,621613.0,52.38,52.45,52.01,52.16,621613.0
2022-11-21 09:30:00,51.55,52.14,51.4,51.64,154496.0,51.55,52.14,51.4,51.64,154496.0
2022-11-21 09:40:00,51.66,51.98,51.57,51.7,48287.0,51.66,51.98,51.57,51.7,48287.0
2022-11-21 09:50:00,51.73,52.08,51.73,51.85,60781.0,51.73,52.08,51.73,51.85,60781.0
2022-11-21 10:00:00,51.83,52.03,51.43,51.66,64125.0,51.83,52.03,51.43,51.66,64125.0
2022-11-21 10:10:00,51.67,52.04,51.67,52.01,53254.0,51.67,52.04,51.67,52.01,53254.0
2022-11-21 10:20:00,52.01,52.01,51.7,51.86,85182.0,52.01,52.01,51.7,51.86,85182.0
2022-11-21 10:30:00,51.87,52.09,51.79,51.97,48483.0,51.87,52.09,51.79,51.97,48483.0
2022-11-21 10:40:00,51.99,52.14,51.93,52.0,44964.0,51.99,52.14,51.93,52.0,44964.0
2022-11-21 10:50:00,52.0,52.24,51.99,52.17,70760.0,52.0,52.24,51.99,52.17,70760.0
2022-11-21 11:00:00,52.17,52.25,52.02,52.14,45533.0,52.17,52.25,52.02,52.14,45533.0
2022-11-21 11:10:00,52.16,52.34,52.11,52.25,50224.0,52.16,52.34,52.11,52.25,50224.0
2022-11-21 11:20:00,52.25,52.36,52.2,52.23,42585.0,52.25,52.36,52.2,52.23,42585.0
2022-11-21 11:30:00,52.23,52.26,52.01,52.14,45844.0,52.23,52.26,52.01,52.14,45844.0
2022-11-21 11:40:00,52.15,52.23,52.04,52.16,42324.0,52.15,52.23,52.04,52.16,42324.0
2022-11-21 11:50:00,52.16,52.21,51.93,52.01,32423.0,52.16,52.21,51.93,52.01,32423.0
2022-11-21 12:00:00,52.01,52.2,52.0,52.07,25268.0,52.01,52.2,52.0,52.07,25268.0
2022-11-21 12:10:00,52.07,52.14,52.01,52.12,31407.0,52.07,52.14,52.01,52.12,31407.0
2022-11-21 12:20:00,52.12,52.16,51.97,52.03,34269.0,52.12,52.16,51.97,52.03,34269.0
2022-11-21 12:30:00,52.02,52.25,52.0,52.24,30814.0,52.02,52.25,52.0,52.24,30814.0
2022-11-21 12:40:00,52.24,52.31,52.17,52.23,35861.0,52.24,52.31,52.17,52.23,35861.0
2022-11-21 12:50:00,52.23,52.24,51.98,52.01,38003.0,52.23,52.24,51.98,52.01,38003.0
2022-11-21 13:00:00,52.0,52.18,51.97,52.15,40503.0,52.0,52.18,51.97,52.15,40503.0
2022-11-21 13:10:00,52.16,52.3,52.15,52.19,61379.0,52.16,52.3,52.15,52.19,61379.0
2022-11-21 13:20:00,52.19,52.29,52.15,52.26,40769.0,52.19,52.29,52.15,52.26,40769.0
2022-11-21 13:30:00,52.26,52.43,52.21,52.4,34897.0,52.26,52.43,52.21,52.4,34897.0
2022-11-21 13:40:00,52.42,52.48,52.4,52.45,61860.0,52.42,52.48,52.4,52.45,61860.0
2022-11-21 13:50:00,52.45,52.59,52.43,52.55,54558.0,52.45,52.59,52.43,52.55,54558.0
2022-11-21 14:00:00,52.54,52.58,52.36,52.38,40003.0,52.54,52.58,52.36,52.38,40003.0
2022-11-21 14:10:00,52.39,52.43,52.29,52.37,36019.0,52.39,52.43,52.29,52.37,36019.0
2022-11-21 14:20:00,52.37,52.39,52.15,52.24,39890.0,52.37,52.39,52.15,52.24,39890.0
2022-11-21 14:30:00,52.24,52.27,52.15,52.18,39998.0,52.24,52.27,52.15,52.18,39998.0
2022-11-21 14:40:00,52.18,52.23,52.07,52.19,46713.0,52.18,52.23,52.07,52.19,46713.0
2022-11-21 14:50:00,52.2,52.27,52.17,52.17,37456.0,52.2,52.27,52.17,52.17,37456.0
2022-11-21 15:00:00,52.17,52.32,52.11,52.19,65188.0,52.17,52.32,52.11,52.19,65188.0
2022-11-21 15:10:00,52.2,52.32,52.11,52.29,52420.0,52.2,52.32,52.11,52.29,52420.0
2022-11-21 15:20:00,52.29,52.31,52.14,52.2,51547.0,52.29,52.31,52.14,52.2,51547.0
2022-11-21 15:30:00,52.22,52.39,52.21,52.33,69969.0,52.22,52.39,52.21,52.33,69969.0
2022-11-21 15:40:00,52.33,52.45,52.3,52.45,84220.0,52.33,52.45,52.3,52.45,84220.0
2022-11-21 15:50:00,52.44,52.52,52.3,52.32,349605.0,52.44,52.52,52.3,52.32,349605.0
2022-11-22 09:30:00,52.78,52.85,51.26,51.26,99441.0,52.78,52.85,51.26,51.26,99441.0
2022-11-22 09:40:00,51.25,51.58,51.22,51.44,73580.0,51.25,51.58,51.22,51.44,73580.0
2022-11-22 09:50:00,51.5,51.64,51.31,51.37,91394.0,51.5,51.64,51.31,51.37,91394.0
2022-11-22 10:00:00,51.39,51.69,51.27,51.38,91893.0,51.39,51.69,51.27,51.38,91893.0
2022-11-22 10:10:00,51.38,51.64,51.38,51.61,61979.0,51.38,51.64,51.38,51.61,61979.0
2022-11-22 10:20:00,51.59,51.95,51.53,51.78,67502.0,51.59,51.95,51.53,51.78,67502.0
2022-11-22 10:30:00,51.78,51.8,51.5,51.53,40497.0,51.78,51.8,51.5,51.53,40497.0
2022-11-22 10:40:00,51.53,52.05,51.49,52.03,38553.0,51.53,52.05,51.49,52.03,38553.0
2022-11-22 10:50:00,52.03,52.08,51.77,51.84,68122.0,52.03,52.08,51.77,51.84,68122.0
2022-11-22 11:00:00,51.83,51.83,51.52,51.66,72333.0,51.83,51.83,51.52,51.66,72333.0
2022-11-22 11:10:00,51.66,51.76,51.55,51.73,87538.0,51.66,51.76,51.55,51.73,87538.0
2022-11-22 11:20:00,51.73,51.84,51.56,51.66,93019.0,51.73,51.84,51.56,51.66,93019.0
2022-11-22 11:30:00,51.65,51.69,51.48,51.56,45648.0,51.65,51.69,51.48,51.56,45648.0
2022-11-22 11:40:00,51.57,51.62,51.51,51.55,49346.0,51.57,51.62,51.51,51.55,49346.0
2022-11-22 11:50:00,51.56,51.64,51.45,51.48,61180.0,51.56,51.64,51.45,51.48,61180.0
2022-11-22 12:00:00,51.48,51.65,51.48,51.54,96604.0,51.48,51.65,51.48,51.54,96604.0
2022-11-22 12:10:00,51.54,51.77,51.5,51.66,75566.0,51.54,51.77,51.5,51.66,75566.0
2022-11-22 12:20:00,51.68,51.68,51.44,51.44,80706.0,51.68,51.68,51.44,51.44,80706.0
2022-11-22 12:30:00,51.45,51.65,51.44,51.61,163101.0,51.45,51.65,51.44,51.61,163101.0
2022-11-22 12:40:00,51.62,51.65,51.48,51.51,70109.0,51.62,51.65,51.48,51.51,70109.0
2022-11-22 12:50:00,51.51,51.87,51.45,51.81,75405.0,51.51,51.87,51.45,51.81,75405.0
2022-11-22 13:00:00,51.81,52.0,51.76,51.97,45273.0,51.81,52.0,51.76,51.97,45273.0
2022-11-22 13:10:00,51.99,52.03,51.9,51.95,27603.0,51.99,52.03,51.9,51.95,27603.0
2022-11-22 13:20:00,51.95,52.05,51.91,52.0,41420.0,51.95,52.05,51.91,52.0,41420.0
2022-11-22 13:30:00,52.01,52.06,51.91,51.94,28551.0,52.01,52.06,51.91,51.94,28551.0
2022-11-22 13:40:00,51.94,51.95,51.86,51.95,33844.0,51.94,51.95,51.86,51.95,33844.0
2022-11-22 13:50:00,51.96,52.03,51.9,52.01,38375.0,51.96,52.03,51.9,52.01,38375.0
2022-11-22 14:00:00,52.02,52.11,51.9,51.91,39276.0,52.02,52.11,51.9,51.91,39276.0
2022-11-22 14:10:00,51.9,51.95,51.82,51.89,37397.0,51.9,51.95,51.82,51.89,37397.0
2022-11-22 14:20:00,51.88,52.0,51.83,51.97,34234.0,51.88,52.0,51.83,51.97,34234.0
2022-11-22 14:30:00,51.96,52.13,51.94,52.11,46382.0,51.96,52.13,51.94,52.11,46382.0
2022-11-22 14:40:00,52.11,52.12,51.96,52.1,43538.0,52.11,52.12,51.96,52.1,43538.0
2022-11-22 14:50:00,52.1,52.25,52.07,52.22,42653.0,52.1,52.25,52.07,52.22,42653.0
2022-11-22 15:00:00,52.21,52.49,52.2,52.48,64679.0,52.21,52.49,52.2,52.48,64679.0
2022-11-22 15:10:00,52.49,52.54,52.43,52.51,71050.0,52.49,52.54,52.43,52.51,71050.0
2022-11-22 15:20:00,52.51,52.6,52.48,52.48,60447.0,52.51,52.6,52.48,52.48,60447.0
2022-11-22 15:30:00,52.5,52.54,52.33,52.36,124945.0,52.5,52.54,52.33,52.36,124945.0
2022-11-22 15:40:00,52.35,52.41,52.29,52.32,107928.0,52.35,52.41,52.29,52.32,107928.0
2022-11-22 15:50:00,52.32,52.39,52.11,52.28,415628.0,52.32,52.39,52.11,52.28,415628.0
2022-11-23 09:30:00,52.25,52.29,51.91,52.23,107599.0,52.25,52.29,51.91,52.23,107599.0
2022-11-23 09:40:00,52.23,52.51,51.84,52.48,47763.0,52.23,52.51,51.84,52.48,47763.0
2022-11-23 09:50:00,52.53,52.82,52.53,52.61,43809.0,52.53,52.82,52.53,52.61,43809.0
2022-11-23 10:00:00,52.58,52.8,52.5,52.7,29942.0,52.58,52.8,52.5,52.7,29942.0
2022-11-23 10:10:00,52.69,52.9,52.67,52.77,26811.0,52.69,52.9,52.67,52.77,26811.0
2022-11-23 10:20:00,52.79,53.27,52.75,53.22,36880.0,52.79,53.27,52.75,53.22,36880.0
2022-11-23 10:30:00,53.24,53.36,53.17,53.22,44804.0,53.24,53.36,53.17,53.22,44804.0
2022-11-23 10:40:00,53.21,53.32,53.01,53.11,31021.0,53.21,53.32,53.01,53.11,31021.0
2022-11-23 10:50:00,53.11,53.15,53.03,53.09,24192.0,53.11,53.15,53.03,53.09,24192.0
2022-11-23 11:00:00,53.09,53.18,53.0,53.13,30135.0,53.09,53.18,53.0,53.13,30135.0
2022-11-23 11:10:00,53.14,53.23,53.08,53.15,28292.0,53.14,53.23,53.08,53.15,28292.0
2022-11-23 11:20:00,53.16,53.22,52.98,53.06,22073.0,53.16,53.22,52.98,53.06,22073.0
2022-11-23 11:30:00,53.06,53.1,53.0,53.1,14491.0,53.06,53.1,53.0,53.1,14491.0
2022-11-23 11:40:00,53.1,53.25,52.91,52.91,24631.0,53.1,53.25,52.91,52.91,24631.0
2022-11-23 11:50:00,52.94,52.97,52.62,52.79,22089.0,52.94,52.97,52.62,52.79,22089.0
2022-11-23 12:00:00,52.77,52.81,52.71,52.78,26515.0,52.77,52.81,52.71,52.78,26515.0
2022-11-23 12:10:00,52.78,52.96,52.78,52.88,30590.0,52.78,52.96,52.78,52.88,30590.0
2022-11-23 12:20:00,52.87,52.92,52.8,52.83,11559.0,52.87,52.92,52.8,52.83,11559.0
2022-11-23 12:30:00,52.84,52.92,52.79,52.91,21051.0,52.84,52.92,52.79,52.91,21051.0
2022-11-23 12:40:00,52.93,52.94,52.8,52.87,12273.0,52.93,52.94,52.8,52.87,12273.0
2022-11-23 12:50:00,52.89,52.89,52.64,52.75,23097.0,52.89,52.89,52.64,52.75,23097.0
2022-11-23 13:00:00,52.76,52.92,52.73,52.88,23495.0,52.76,52.92,52.73,52.88,23495.0
2022-11-23 13:10:00,52.87,52.98,52.84,52.97,16056.0,52.87,52.98,52.84,52.97,16056.0
2022-11-23 13:20:00,52.98,53.08,52.89,53.06,28001.0,52.98,53.08,52.89,53.06,28001.0
2022-11-23 13:30:00,53.06,53.14,53.0,53.09,28827.0,53.06,53.14,53.0,53.09,28827.0
2022-11-23 13:40:00,53.1,53.26,53.09,53.18,19945.0,53.1,53.26,53.09,53.18,19945.0
2022-11-23 13:50:00,53.17,53.17,53.07,53.13,27593.0,53.17,53.17,53.07,53.13,27593.0
2022-11-23 14:00:00,53.13,53.54,52.98,53.37,63756.0,53.13,53.54,52.98,53.37,63756.0
2022-11-23 14:10:00,53.36,53.39,53.21,53.29,60642.0,53.36,53.39,53.21,53.29,60642.0
2022-11-23 14:20:00,53.3,53.58,53.25,53.44,24406.0,53.3,53.58,53.25,53.44,24406.0
2022-11-23 14:30:00,53.42,53.42,53.26,53.28,29146.0,53.42,53.42,53.26,53.28,29146.0
2022-11-23 14:40:00,53.28,53.45,53.28,53.42,36574.0,53.28,53.45,53.28,53.42,36574.0
2022-11-23 14:50:00,53.42,53.45,53.29,53.3,44732.0,53.42,53.45,53.29,53.3,44732.0
2022-11-23 15:00:00,53.3,53.41,53.18,53.37,88500.0,53.3,53.41,53.18,53.37,88500.0
2022-11-23 15:10:00,53.36,53.47,53.3,53.46,58032.0,53.36,53.47,53.3,53.46,58032.0
2022-11-23 15:20:00,53.45,53.48,53.32,53.32,39090.0,53.45,53.48,53.32,53.32,39090.0
2022-11-23 15:30:00,53.33,53.33,53.08,53.09,72440.0,53.33,53.33,53.08,53.09,72440.0
2022-11-23 15:40:00,53.09,53.1,52.98,53.0,81769.0,53.09,53.1,52.98,53.0,81769.0
2022-11-23 15:50:00,53.01,53.35,53.0,53.35,393613.0,53.01,53.35,53.0,53.35,393613.0
2022-11-25 09:30:00,53.08,53.48,52.98,53.24,76845.0,53.08,53.48,52.98,53.24,76845.0
2022-11-25 09:40:00,53.2,53.28,52.88,52.91,32021.0,53.2,53.28,52.88,52.91,32021.0
2022-11-25 09:50:00,52.91,53.32,52.9,53.25,40218.0,52.91,53.32,52.9,53.25,40218.0
2022-11-25 10:00:00,53.25,53.39,53.11,53.2,36363.0,53.25,53.39,53.11,53.2,36363.0
2022-11-25 10:10:00,53.18,53.39,53.12,53.26,29618.0,53.18,53.39,53.12,53.26,29618.0
2022-11-25 10:20:00,53.23,53.24,53.06,53.21,30270.0,53.23,53.24,53.06,53.21,30270.0
2022-11-25 10:30:00,53.19,53.33,53.16,53.25,175029.0,53.19,53.33,53.16,53.25,175029.0
2022-11-25 10:40:00,53.26,53.35,53.11,53.25,287191.0,53.26,53.35,53.11,53.25,287191.0
2022-11-25 10:50:00,53.25,53.34,53.2,53.26,66927.0,53.25,53.34,53.2,53.26,66927.0
2022-11-25 11:00:00,53.23,53.37,53.13,53.34,21664.0,53.23,53.37,53.13,53.34,21664.0
2022-11-25 11:10:00,53.31,53.31,53.18,53.24,28732.0,53.31,53.31,53.18,53.24,28732.0
2022-11-25 11:20:00,53.26,53.31,53.2,53.29,22480.0,53.26,53.31,53.2,53.29,22480.0
2022-11-25 11:30:00,53.29,53.32,53.2,53.29,22395.0,53.29,53.32,53.2,53.29,22395.0
2022-11-25 11:40:00,53.29,53.48,53.25,53.4,36774.0,53.29,53.48,53.25,53.4,36774.0
2022-11-25 11:50:00,53.41,53.42,53.25,53.35,41879.0,53.41,53.42,53.25,53.35,41879.0
2022-11-25 12:00:00,53.35,53.36,53.2,53.29,20332.0,53.35,53.36,53.2,53.29,20332.0
2022-11-25 12:10:00,53.25,53.3,53.18,53.19,27555.0,53.25,53.3,53.18,53.19,27555.0
2022-11-25 12:20:00,53.2,53.29,53.18,53.26,29227.0,53.2,53.29,53.18,53.26,29227.0
2022-11-25 12:30:00,53.27,53.27,53.1,53.13,33024.0,53.27,53.27,53.1,53.13,33024.0
2022-11-25 12:40:00,53.13,53.14,52.96,52.99,39694.0,53.13,53.14,52.96,52.99,39694.0
2022-11-25 12:50:00,52.99,53.07,52.87,52.9,164744.0,52.99,53.07,52.87,52.9,164744.0
2022-11-28 09:30:00,52.97,53.22,52.76,53.06,217820.0,52.97,53.22,52.76,53.06,217820.0
2022-11-28 09:40:00,53.06,53.24,52.91,53.04,66434.0,53.06,53.24,52.91,53.04,66434.0
2022-11-28 09:50:00,53.03,53.12,52.88,53.03,45127.0,53.03,53.12,52.88,53.03,45127.0
2022-11-28 10:00:00,53.03,53.04,52.76,52.97,57087.0,53.03,53.04,52.76,52.97,57087.0
2022-11-28 10:10:00,52.94,53.07,52.87,53.04,41010.0,52.94,53.07,52.87,53.04,41010.0
2022-11-28 10:20:00,53.04,53.05,52.54,52.68,68235.0,53.04,53.05,52.54,52.68,68235.0
2022-11-28 10:30:00,52.68,52.77,52.58,52.7,60118.0,52.68,52.77,52.58,52.7,60118.0
2022-11-28 10:40:00,52.7,52.75,52.51,52.59,92591.0,52.7,52.75,52.51,52.59,92591.0
2022-11-28 10:50:00,52.6,52.6,52.44,52.46,39776.0,52.6,52.6,52.44,52.46,39776.0
2022-11-28 11:00:00,52.46,52.62,52.38,52.42,57712.0,52.46,52.62,52.38,52.42,57712.0
2022-11-28 11:10:00,52.43,52.51,52.39,52.45,41352.0,52.43,52.51,52.39,52.45,41352.0
2022-11-28 11:20:00,52.45,52.53,52.4,52.42,34035.0,52.45,52.53,52.4,52.42,34035.0
2022-11-28 11:30:00,52.42,52.51,52.42,52.48,25082.0,52.42,52.51,52.42,52.48,25082.0
2022-11-28 11:40:00,52.47,52.54,52.43,52.5,28849.0,52.47,52.54,52.43,52.5,28849.0
2022-11-28 11:50:00,52.5,52.55,52.47,52.48,42245.0,52.5,52.55,52.47,52.48,42245.0
2022-11-28 12:00:00,52.48,52.57,52.29,52.37,33578.0,52.48,52.57,52.29,52.37,33578.0
2022-11-28 12:10:00,52.36,52.5,52.31,52.48,21840.0,52.36,52.5,52.31,52.48,21840.0
2022-11-28 12:20:00,52.48,52.51,52.39,52.4,29851.0,52.48,52.51,52.39,52.4,29851.0
2022-11-28 12:30:00,52.41,52.53,52.37,52.48,26737.0,52.41,52.53,52.37,52.48,26737.0
2022-11-28 12:40:00,52.49,52.49,52.28,52.3,22363.0,52.49,52.49,52.28,52.3,22363.0
2022-11-28 12:50:00,52.3,52.31,52.14,52.17,35212.0,52.3,52.31,52.14,52.17,35212.0
2022-11-28 13:00:00,52.19,52.32,52.17,52.27,32945.0,52.19,52.32,52.17,52.27,32945.0
2022-11-28 13:10:00,52.28,52.33,52.25,52.31,25019.0,52.28,52.33,52.25,52.31,25019.0
2022-11-28 13:20:00,52.31,52.33,52.25,52.28,25523.0,52.31,52.33,52.25,52.28,25523.0
2022-11-28 13:30:00,52.28,52.3,52.21,52.28,40785.0,52.28,52.3,52.21,52.28,40785.0
2022-11-28 13:40:00,52.27,52.31,52.17,52.2,50047.0,52.27,52.31,52.17,52.2,50047.0
2022-11-28 13:50:00,52.2,52.2,52.05,52.1,46678.0,52.2,52.2,52.05,52.1,46678.0
2022-11-28 14:00:00,52.09,52.12,52.01,52.02,32390.0,52.09,52.12,52.01,52.02,32390.0
2022-11-28 14:10:00,52.02,52.03,51.97,51.98,21343.0,52.02,52.03,51.97,51.98,21343.0
2022-11-28 14:20:00,51.99,52.01,51.9,51.98,27598.0,51.99,52.01,51.9,51.98,27598.0
2022-11-28 14:30:00,52.0,52.04,51.95,52.0,33378.0,52.0,52.04,51.95,52.0,33378.0
2022-11-28 14:40:00,52.01,52.13,51.99,52.13,56679.0,52.01,52.13,51.99,52.13,56679.0
2022-11-28 14:50:00,52.12,52.19,52.1,52.14,32993.0,52.12,52.19,52.1,52.14,32993.0
2022-11-28 15:00:00,52.13,52.15,52.0,52.03,45730.0,52.13,52.15,52.0,52.03,45730.0
2022-11-28 15:10:00,52.02,52.08,51.92,52.06,85321.0,52.02,52.08,51.92,52.06,85321.0
2022-11-28 15:20:00,52.06,52.1,51.89,51.96,72407.0,52.06,52.1,51.89,51.96,72407.0
2022-11-28 15:30:00,51.93,52.07,51.92,52.05,68959.0,51.93,52.07,51.92,52.05,68959.0
2022-11-28 15:40:00,52.05,52.1,51.97,51.98,80070.0,52.05,52.1,51.97,51.98,80070.0
2022-11-28 15:50:00,51.99,52.14,51.98,52.08,389305.0,51.99,52.14,51.98,52.08,389305.0
2022-11-29 09:30:00,52.17,52.3,51.33,51.65,287248.0,52.17,52.3,51.33,51.65,287248.0
2022-11-29 09:40:00,51.68,51.81,51.48,51.71,70440.0,51.68,51.81,51.48,51.71,70440.0
2022-11-29 09:50:00,51.71,52.0,51.69,51.83,41219.0,51.71,52.0,51.69,51.83,41219.0
2022-11-29 10:00:00,51.86,51.89,51.6,51.69,45948.0,51.86,51.89,51.6,51.69,45948.0
2022-11-29 10:10:00,51.69,51.73,51.48,51.57,54658.0,51.69,51.73,51.48,51.57,54658.0
2022-11-29 10:20:00,51.59,51.64,51.47,51.53,167413.0,51.59,51.64,51.47,51.53,167413.0
2022-11-29 10:30:00,51.54,51.61,51.46,51.55,105591.0,51.54,51.61,51.46,51.55,105591.0
2022-11-29 10:40:00,51.55,51.77,51.48,51.7,124306.0,51.55,51.77,51.48,51.7,124306.0
2022-11-29 10:50:00,51.71,51.73,51.5,51.61,90223.0,51.71,51.73,51.5,51.61,90223.0
2022-11-29 11:00:00,51.6,51.6,51.22,51.23,41456.0,51.6,51.6,51.22,51.23,41456.0
2022-11-29 11:10:00,51.22,51.29,50.93,50.94,52540.0,51.22,51.29,50.93,50.94,52540.0
2022-11-29 11:20:00,50.94,51.12,50.89,51.01,116191.0,50.94,51.12,50.89,51.01,116191.0
2022-11-29 11:30:00,50.96,51.07,50.91,50.93,110776.0,50.96,51.07,50.91,50.93,110776.0
2022-11-29 11:40:00,50.92,51.06,50.84,51.06,202546.0,50.92,51.06,50.84,51.06,202546.0
2022-11-29 11:50:00,51.06,51.39,51.06,51.38,46180.0,51.06,51.39,51.06,51.38,46180.0
2022-11-29 12:00:00,51.38,51.5,51.29,51.47,45689.0,51.38,51.5,51.29,51.47,45689.0
2022-11-29 12:10:00,51.45,51.46,51.3,51.42,54923.0,51.45,51.46,51.3,51.42,54923.0
2022-11-29 12:20:00,51.42,51.42,51.33,51.39,47746.0,51.42,51.42,51.33,51.39,47746.0
2022-11-29 12:30:00,51.41,51.63,51.39,51.54,89345.0,51.41,51.63,51.39,51.54,89345.0
2022-11-29 12:40:00,51.55,51.57,51.4,51.45,182634.0,51.55,51.57,51.4,51.45,182634.0
2022-11-29 12:50:00,51.45,51.45,51.34,51.38,52096.0,51.45,51.45,51.34,51.38,52096.0
2022-11-29 13:00:00,51.37,51.43,51.27,51.38,47716.0,51.37,51.43,51.27,51.38,47716.0
2022-11-29 13:10:00,51.38,51.4,51.22,51.27,47587.0,51.38,51.4,51.22,51.27,47587.0
2022-11-29 13:20:00,51.29,51.29,51.06,51.06,65570.0,51.29,51.29,51.06,51.06,65570.0
2022-11-29 13:30:00,51.08,51.3,51.04,51.27,162628.0,51.08,51.3,51.04,51.27,162628.0
2022-11-29 13:40:00,51.28,51.55,51.25,51.53,88950.0,51.28,51.55,51.25,51.53,88950.0
2022-11-29 13:50:00,51.53,51.81,51.52,51.72,67404.0,51.53,51.81,51.52,51.72,67404.0
2022-11-29 14:00:00,51.73,51.81,51.69,51.69,71771.0,51.73,51.81,51.69,51.69,71771.0
2022-11-29 14:10:00,51.69,51.75,51.61,51.61,54154.0,51.69,51.75,51.61,51.61,54154.0
2022-11-29 14:20:00,51.62,51.66,51.52,51.61,51827.0,51.62,51.66,51.52,51.61,51827.0
2022-11-29 14:30:00,51.62,51.62,51.45,51.54,31287.0,51.62,51.62,51.45,51.54,31287.0
2022-11-29 14:40:00,51.55,51.58,51.45,51.48,42342.0,51.55,51.58,51.45,51.48,42342.0
2022-11-29 14:50:00,51.47,51.56,51.47,51.53,33841.0,51.47,51.56,51.47,51.53,33841.0
2022-11-29 15:00:00,51.53,51.69,51.5,51.67,51670.0,51.53,51.69,51.5,51.67,51670.0
2022-11-29 15:10:00,51.69,51.69,51.56,51.58,52128.0,51.69,51.69,51.56,51.58,52128.0
2022-11-29 15:20:00,51.58,51.66,51.45,51.51,73718.0,51.58,51.66,51.45,51.51,73718.0
2022-11-29 15:30:00,51.51,51.57,51.46,51.51,94607.0,51.51,51.57,51.46,51.51,94607.0
2022-11-29 15:40:00,51.5,51.58,51.4,51.48,98751.0,51.5,51.58,51.4,51.48,98751.0
2022-11-29 15:50:00,51.49,51.63,51.35,51.58,350306.0,51.49,51.63,51.35,51.58,350306.0
2022-11-30 09:30:00,51.29,51.79,50.49,50.81,443060.0,51.29,51.79,50.49,50.81,443060.0
2022-11-30 09:40:00,50.81,51.04,50.75,50.92,136507.0,50.81,51.04,50.75,50.92,136507.0
2022-11-30 09:50:00,50.92,51.24,50.48,51.08,231533.0,50.92,51.24,50.48,51.08,231533.0
2022-11-30 10:00:00,51.07,51.54,50.97,51.35,94719.0,51.07,51.54,50.97,51.35,94719.0
2022-11-30 10:10:00,51.3,51.67,51.3,51.37,70667.0,51.3,51.67,51.3,51.37,70667.0
2022-11-30 10:20:00,51.35,51.45,51.27,51.44,71391.0,51.35,51.45,51.27,51.44,71391.0
2022-11-30 10:30:00,51.44,51.69,51.38,51.5,80584.0,51.44,51.69,51.38,51.5,80584.0
2022-11-30 10:40:00,51.51,51.7,51.39,51.43,61581.0,51.51,51.7,51.39,51.43,61581.0
2022-11-30 10:50:00,51.42,51.46,51.27,51.32,117789.0,51.42,51.46,51.27,51.32,117789.0
2022-11-30 11:00:00,51.34,51.47,51.21,51.38,61029.0,51.34,51.47,51.21,51.38,61029.0
2022-11-30 11:10:00,51.36,51.44,51.18,51.26,46585.0,51.36,51.44,51.18,51.26,46585.0
2022-11-30 11:20:00,51.25,51.36,51.21,51.26,60607.0,51.25,51.36,51.21,51.26,60607.0
2022-11-30 11:30:00,51.27,51.39,51.23,51.37,75396.0,51.27,51.39,51.23,51.37,75396.0
2022-11-30 11:40:00,51.35,51.38,51.22,51.29,34513.0,51.35,51.38,51.22,51.29,34513.0
2022-11-30 11:50:00,51.28,51.32,51.2,51.28,36922.0,51.28,51.32,51.2,51.28,36922.0
2022-11-30 12:00:00,51.28,51.32,51.2,51.2,38769.0,51.28,51.32,51.2,51.2,38769.0
2022-11-30 12:10:00,51.2,51.21,51.0,51.01,36445.0,51.2,51.21,51.0,51.01,36445.0
2022-11-30 12:20:00,51.0,51.0,50.86,50.98,36235.0,51.0,51.0,50.86,50.98,36235.0
2022-11-30 12:30:00,50.97,50.97,50.8,50.81,51461.0,50.97,50.97,50.8,50.81,51461.0
2022-11-30 12:40:00,50.83,50.96,50.82,50.96,39858.0,50.83,50.96,50.82,50.96,39858.0
2022-11-30 12:50:00,50.94,50.96,50.87,50.91,34705.0,50.94,50.96,50.87,50.91,34705.0
2022-11-30 13:00:00,50.92,51.04,50.91,51.01,43307.0,50.92,51.04,50.91,51.01,43307.0
2022-11-30 13:10:00,51.01,51.17,50.97,51.12,36156.0,51.01,51.17,50.97,51.12,36156.0
2022-11-30 13:20:00,51.11,51.2,51.08,51.15,32420.0,51.11,51.2,51.08,51.15,32420.0
2022-11-30 13:30:00,51.15,51.81,51.04,51.74,135411.0,51.15,51.81,51.04,51.74,135411.0
2022-11-30 13:40:00,51.74,51.8,51.36,51.53,74737.0,51.74,51.8,51.36,51.53,74737.0
2022-11-30 13:50:00,51.53,52.03,51.48,51.97,58403.0,51.53,52.03,51.48,51.97,58403.0
2022-11-30 14:00:00,51.96,52.41,51.96,52.23,84572.0,51.96,52.41,51.96,52.23,84572.0
2022-11-30 14:10:00,52.23,52.73,52.21,52.72,201787.0,52.23,52.73,52.21,52.72,201787.0
2022-11-30 14:20:00,52.73,52.77,52.52,52.62,205847.0,52.73,52.77,52.52,52.62,205847.0
2022-11-30 14:30:00,52.65,52.67,52.45,52.45,64143.0,52.65,52.67,52.45,52.45,64143.0
2022-11-30 14:40:00,52.47,52.58,52.35,52.58,57744.0,52.47,52.58,52.35,52.58,57744.0
2022-11-30 14:50:00,52.59,52.64,52.35,52.5,48144.0,52.59,52.64,52.35,52.5,48144.0
2022-11-30 15:00:00,52.51,52.57,52.42,52.54,68761.0,52.51,52.57,52.42,52.54,68761.0
2022-11-30 15:10:00,52.54,52.61,52.4,52.52,109359.0,52.54,52.61,52.4,52.52,109359.0
2022-11-30 15:20:00,52.51,52.66,52.48,52.57,119162.0,52.51,52.66,52.48,52.57,119162.0
2022-11-30 15:30:00,52.57,52.81,52.56,52.57,120352.0,52.57,52.81,52.56,52.57,120352.0
2022-11-30 15:40:00,52.56,52.72,52.53,52.63,125819.0,52.56,52.72,52.53,52.63,125819.0
2022-11-30 15:50:00,52.64,53.19,52.64,53.15,726894.0,52.64,53.19,52.64,53.15,726894.0
2022-12-01 09:30:00,53.63,54.27,53.35,53.9,178601.0,53.63,54.27,53.35,53.9,178601.0
2022-12-01 09:40:00,54.03,54.65,54.02,54.63,124077.0,54.03,54.65,54.02,54.63,124077.0
2022-12-01 09:50:00,54.6,54.73,54.51,54.51,94979.0,54.6,54.73,54.51,54.51,94979.0
2022-12-01 10:00:00,54.53,54.64,54.14,54.24,97794.0,54.53,54.64,54.14,54.24,97794.0
2022-12-01 10:10:00,54.24,54.29,53.8,54.04,96684.0,54.24,54.29,53.8,54.04,96684.0
2022-12-01 10:20:00,54.05,54.19,53.91,53.96,72031.0,54.05,54.19,53.91,53.96,72031.0
2022-12-01 10:30:00,53.96,54.06,53.68,53.94,72878.0,53.96,54.06,53.68,53.94,72878.0
2022-12-01 10:40:00,53.98,54.04,53.8,53.98,40873.0,53.98,54.04,53.8,53.98,40873.0
2022-12-01 10:50:00,53.96,54.28,53.96,54.25,100854.0,53.96,54.28,53.96,54.25,100854.0
2022-12-01 11:00:00,54.25,54.34,54.12,54.33,74537.0,54.25,54.34,54.12,54.33,74537.0
2022-12-01 11:10:00,54.33,54.38,54.1,54.12,52121.0,54.33,54.38,54.1,54.12,52121.0
2022-12-01 11:20:00,54.12,54.36,54.11,54.23,90929.0,54.12,54.36,54.11,54.23,90929.0
2022-12-01 11:30:00,54.23,54.33,54.13,54.19,49615.0,54.23,54.33,54.13,54.19,49615.0
2022-12-01 11:40:00,54.2,54.26,54.02,54.02,55004.0,54.2,54.26,54.02,54.02,55004.0
2022-12-01 11:50:00,54.02,54.14,53.96,54.14,35343.0,54.02,54.14,53.96,54.14,35343.0
2022-12-01 12:00:00,54.17,54.17,53.97,54.02,29861.0,54.17,54.17,53.97,54.02,29861.0
2022-12-01 12:10:00,54.0,54.11,53.98,54.01,46156.0,54.0,54.11,53.98,54.01,46156.0
2022-12-01 12:20:00,54.02,54.22,54.01,54.18,53368.0,54.02,54.22,54.01,54.18,53368.0
2022-12-01 12:30:00,54.18,54.29,54.17,54.26,31174.0,54.18,54.29,54.17,54.26,31174.0
2022-12-01 12:40:00,54.25,54.4,54.22,54.31,28348.0,54.25,54.4,54.22,54.31,28348.0
2022-12-01 12:50:00,54.33,54.46,54.33,54.44,25578.0,54.33,54.46,54.33,54.44,25578.0
2022-12-01 13:00:00,54.45,54.75,54.44,54.73,26725.0,54.45,54.75,54.44,54.73,26725.0
2022-12-01 13:10:00,54.75,54.81,54.55,54.6,47457.0,54.75,54.81,54.55,54.6,47457.0
2022-12-01 13:20:00,54.61,54.72,54.61,54.72,26292.0,54.61,54.72,54.61,54.72,26292.0
2022-12-01 13:30:00,54.72,54.81,54.68,54.78,27085.0,54.72,54.81,54.68,54.78,27085.0
2022-12-01 13:40:00,54.8,54.93,54.78,54.86,42858.0,54.8,54.93,54.78,54.86,42858.0
2022-12-01 13:50:00,54.87,54.89,54.74,54.84,45463.0,54.87,54.89,54.74,54.84,45463.0
2022-12-01 14:00:00,54.83,54.99,54.8,54.94,55582.0,54.83,54.99,54.8,54.94,55582.0
2022-12-01 14:10:00,54.94,55.14,54.94,55.12,68764.0,54.94,55.14,54.94,55.12,68764.0
2022-12-01 14:20:00,55.11,55.18,55.04,55.1,46221.0,55.11,55.18,55.04,55.1,46221.0
2022-12-01 14:30:00,55.1,55.1,54.91,54.97,37826.0,55.1,55.1,54.91,54.97,37826.0
2022-12-01 14:40:00,54.96,55.14,54.9,55.13,29336.0,54.96,55.14,54.9,55.13,29336.0
2022-12-01 14:50:00,55.13,55.27,55.09,55.27,44473.0,55.13,55.27,55.09,55.27,44473.0
2022-12-01 15:00:00,55.27,55.44,55.21,55.42,47197.0,55.27,55.44,55.21,55.42,47197.0
2022-12-01 15:10:00,55.42,55.44,55.24,55.32,62025.0,55.42,55.44,55.24,55.32,62025.0
2022-12-01 15:20:00,55.32,55.45,55.27,55.44,63598.0,55.32,55.45,55.27,55.44,63598.0
2022-12-01 15:30:00,55.43,55.55,55.43,55.51,48791.0,55.43,55.55,55.43,55.51,48791.0
2022-12-01 15:40:00,55.51,55.55,55.36,55.43,77714.0,55.51,55.55,55.36,55.43,77714.0
2022-12-01 15:50:00,55.43,55.54,55.35,55.41,332983.0,55.43,55.54,55.35,55.41,332983.0
2022-12-02 09:30:00,54.11,54.36,53.52,53.69,177832.0,54.11,54.36,53.52,53.69,177832.0
2022-12-02 09:40:00,53.68,53.89,53.06,53.06,98433.0,53.68,53.89,53.06,53.06,98433.0
2022-12-02 09:50:00,53.06,53.37,52.96,53.16,213052.0,53.06,53.37,52.96,53.16,213052.0
2022-12-02 10:00:00,53.15,53.38,53.09,53.31,113079.0,53.15,53.38,53.09,53.31,113079.0
2022-12-02 10:10:00,53.31,53.67,53.29,53.42,221909.0,53.31,53.67,53.29,53.42,221909.0
2022-12-02 10:20:00,53.43,53.48,53.15,53.26,43064.0,53.43,53.48,53.15,53.26,43064.0
2022-12-02 10:30:00,53.26,53.48,53.15,53.43,25624.0,53.26,53.48,53.15,53.43,25624.0
2022-12-02 10:40:00,53.41,53.74,53.39,53.64,152108.0,53.41,53.74,53.39,53.64,152108.0
2022-12-02 10:50:00,53.64,53.81,53.4,53.48,42618.0,53.64,53.81,53.4,53.48,42618.0
2022-12-02 11:00:00,53.46,53.46,53.26,53.29,32558.0,53.46,53.46,53.26,53.29,32558.0
2022-12-02 11:10:00,53.29,53.35,53.13,53.28,45620.0,53.29,53.35,53.13,53.28,45620.0
2022-12-02 11:20:00,53.27,53.38,53.16,53.29,34298.0,53.27,53.38,53.16,53.29,34298.0
2022-12-02 11:30:00,53.29,53.33,53.2,53.2,34061.0,53.29,53.33,53.2,53.2,34061.0
2022-12-02 11:40:00,53.21,53.47,53.21,53.27,57107.0,53.21,53.47,53.21,53.27,57107.0
2022-12-02 11:50:00,53.29,53.38,53.24,53.28,53342.0,53.29,53.38,53.24,53.28,53342.0
2022-12-02 12:00:00,53.27,53.72,53.18,53.66,82529.0,53.27,53.72,53.18,53.66,82529.0
2022-12-02 12:10:00,53.67,53.88,53.66,53.78,34321.0,53.67,53.88,53.66,53.78,34321.0
2022-12-02 12:20:00,53.75,53.8,53.6,53.61,36518.0,53.75,53.8,53.6,53.61,36518.0
2022-12-02 12:30:00,53.6,53.63,53.5,53.55,19455.0,53.6,53.63,53.5,53.55,19455.0
2022-12-02 12:40:00,53.57,53.66,53.52,53.54,18763.0,53.57,53.66,53.52,53.54,18763.0
2022-12-02 12:50:00,53.54,53.55,53.46,53.48,21734.0,53.54,53.55,53.46,53.48,21734.0
2022-12-02 13:00:00,53.48,53.57,53.39,53.39,24403.0,53.48,53.57,53.39,53.39,24403.0
2022-12-02 13:10:00,53.39,53.57,53.37,53.57,17807.0,53.39,53.57,53.37,53.57,17807.0
2022-12-02 13:20:00,53.56,53.62,53.51,53.59,18310.0,53.56,53.62,53.51,53.59,18310.0
2022-12-02 13:30:00,53.58,53.71,53.56,53.71,35763.0,53.58,53.71,53.56,53.71,35763.0
2022-12-02 13:40:00,53.73,53.82,53.7,53.8,24901.0,53.73,53.82,53.7,53.8,24901.0
2022-12-02 13:50:00,53.8,53.88,53.76,53.86,26554.0,53.8,53.88,53.76,53.86,26554.0
2022-12-02 14:00:00,53.86,53.89,53.77,53.79,28773.0,53.86,53.89,53.77,53.79,28773.0
2022-12-02 14:10:00,53.8,53.89,53.77,53.86,27319.0,53.8,53.89,53.77,53.86,27319.0
2022-12-02 14:20:00,53.86,53.89,53.7,53.75,32093.0,53.86,53.89,53.7,53.75,32093.0
2022-12-02 14:30:00,53.73,53.74,53.59,53.6,23920.0,53.73,53.74,53.59,53.6,23920.0
2022-12-02 14:40:00,53.59,53.73,53.51,53.73,28503.0,53.59,53.73,53.51,53.73,28503.0
2022-12-02 14:50:00,53.73,53.91,53.72,53.89,32750.0,53.73,53.91,53.72,53.89,32750.0
2022-12-02 15:00:00,53.9,54.03,53.83,54.01,36400.0,53.9,54.03,53.83,54.01,36400.0
2022-12-02 15:10:00,54.0,54.13,53.97,54.12,33582.0,54.0,54.13,53.97,54.12,33582.0
2022-12-02 15:20:00,54.12,54.12,53.75,53.85,64842.0,54.12,54.12,53.75,53.85,64842.0
2022-12-02 15:30:00,53.84,53.88,53.57,53.66,64558.0,53.84,53.88,53.57,53.66,64558.0
2022-12-02 15:40:00,53.66,53.67,53.5,53.54,77288.0,53.66,53.67,53.5,53.54,77288.0
2022-12-02 15:50:00,53.54,53.65,53.47,53.62,327276.0,53.54,53.65,53.47,53.62,327276.0
2022-12-05 09:30:00,52.83,52.83,52.19,52.4,166378.0,52.83,52.83,52.19,52.4,166378.0
2022-12-05 09:40:00,52.4,52.53,52.06,52.18,54776.0,52.4,52.53,52.06,52.18,54776.0
2022-12-05 09:50:00,52.2,52.24,51.9,51.94,65299.0,52.2,52.24,51.9,51.94,65299.0
2022-12-05 10:00:00,51.92,52.09,51.7,51.99,47287.0,51.92,52.09,51.7,51.99,47287.0
2022-12-05 10:10:00,51.98,52.22,51.93,51.95,46055.0,51.98,52.22,51.93,51.95,46055.0
2022-12-05 10:20:00,51.95,52.17,51.9,51.97,38288.0,51.95,52.17,51.9,51.97,38288.0
2022-12-05 10:30:00,51.95,52.28,51.85,52.17,43635.0,51.95,52.28,51.85,52.17,43635.0
2022-12-05 10:40:00,52.18,52.37,52.17,52.31,33310.0,52.18,52.37,52.17,52.31,33310.0
2022-12-05 10:50:00,52.33,52.35,52.17,52.18,40475.0,52.33,52.35,52.17,52.18,40475.0
2022-12-05 11:00:00,52.19,52.26,51.97,52.22,49389.0,52.19,52.26,51.97,52.22,49389.0
2022-12-05 11:10:00,52.2,52.28,52.04,52.11,31150.0,52.2,52.28,52.04,52.11,31150.0
2022-12-05 11:20:00,52.11,52.2,52.01,52.18,25633.0,52.11,52.2,52.01,52.18,25633.0
2022-12-05 11:30:00,52.17,52.17,51.97,52.02,24637.0,52.17,52.17,51.97,52.02,24637.0
2022-12-05 11:40:00,52.03,52.09,51.98,52.01,23063.0,52.03,52.09,51.98,52.01,23063.0
2022-12-05 11:50:00,52.02,52.07,51.86,51.87,21187.0,52.02,52.07,51.86,51.87,21187.0
2022-12-05 12:00:00,51.87,52.0,51.86,51.95,28897.0,51.87,52.0,51.86,51.95,28897.0
2022-12-05 12:10:00,51.94,52.03,51.83,52.03,26993.0,51.94,52.03,51.83,52.03,26993.0
2022-12-05 12:20:00,52.03,52.13,52.03,52.04,36132.0,52.03,52.13,52.03,52.04,36132.0
2022-12-05 12:30:00,52.03,52.09,51.88,51.93,20889.0,52.03,52.09,51.88,51.93,20889.0
2022-12-05 12:40:00,51.92,51.92,51.81,51.82,31650.0,51.92,51.92,51.81,51.82,31650.0
2022-12-05 12:50:00,51.82,51.83,51.66,51.67,36002.0,51.82,51.83,51.66,51.67,36002.0
2022-12-05 13:00:00,51.66,51.68,51.49,51.64,43426.0,51.66,51.68,51.49,51.64,43426.0
2022-12-05 13:10:00,51.65,51.81,51.63,51.8,65921.0,51.65,51.81,51.63,51.8,65921.0
2022-12-05 13:20:00,51.82,51.82,51.6,51.71,42390.0,51.82,51.82,51.6,51.71,42390.0
2022-12-05 13:30:00,51.72,51.81,51.71,51.8,37387.0,51.72,51.81,51.71,51.8,37387.0
2022-12-05 13:40:00,51.8,51.83,51.68,51.75,28802.0,51.8,51.83,51.68,51.75,28802.0
2022-12-05 13:50:00,51.73,51.73,51.42,51.43,32121.0,51.73,51.73,51.42,51.43,32121.0
2022-12-05 14:00:00,51.43,51.48,51.34,51.45,33827.0,51.43,51.48,51.34,51.45,33827.0
2022-12-05 14:10:00,51.46,51.56,51.35,51.36,34126.0,51.46,51.56,51.35,51.36,34126.0
2022-12-05 14:20:00,51.36,51.41,51.28,51.32,31514.0,51.36,51.41,51.28,51.32,31514.0
2022-12-05 14:30:00,51.31,51.35,51.16,51.35,28118.0,51.31,51.35,51.16,51.35,28118.0
2022-12-05 14:40:00,51.34,51.37,51.23,51.32,29839.0,51.34,51.37,51.23,51.32,29839.0
2022-12-05 14:50:00,51.32,51.38,51.28,51.35,29627.0,51.32,51.38,51.28,51.35,29627.0
2022-12-05 15:00:00,51.35,51.37,51.18,51.21,48513.0,51.35,51.37,51.18,51.21,48513.0
2022-12-05 15:10:00,51.19,51.29,51.14,51.24,52984.0,51.19,51.29,51.14,51.24,52984.0
2022-12-05 15:20:00,51.25,51.38,51.21,51.33,43895.0,51.25,51.38,51.21,51.33,43895.0
2022-12-05 15:30:00,51.33,51.6,51.3,51.52,72026.0,51.33,51.6,51.3,51.52,72026.0
2022-12-05 15:40:00,51.52,51.57,51.47,51.56,112202.0,51.52,51.57,51.47,51.56,112202.0
2022-12-05 15:50:00,51.56,51.73,51.49,51.67,350030.0,51.56,51.73,51.49,51.67,350030.0
2022-12-06 09:30:00,51.77,51.89,51.34,51.86,94344.0,51.77,51.89,51.34,51.86,94344.0
2022-12-06 09:40:00,51.86,51.9,51.49,51.78,29359.0,51.86,51.9,51.49,51.78,29359.0
2022-12-06 09:50:00,51.76,51.82,51.19,51.19,51058.0,51.76,51.82,51.19,51.19,51058.0
2022-12-06 10:00:00,51.19,51.36,51.06,51.26,46016.0,51.19,51.36,51.06,51.26,46016.0
2022-12-06 10:10:00,51.24,51.39,51.17,51.32,31030.0,51.24,51.39,51.17,51.32,31030.0
2022-12-06 10:20:00,51.3,51.38,51.23,51.33,45675.0,51.3,51.38,51.23,51.33,45675.0
2022-12-06 10:30:00,51.36,51.6,51.32,51.43,27817.0,51.36,51.6,51.32,51.43,27817.0
2022-12-06 10:40:00,51.42,51.53,51.33,51.47,63965.0,51.42,51.53,51.33,51.47,63965.0
2022-12-06 10:50:00,51.45,51.52,51.33,51.34,23686.0,51.45,51.52,51.33,51.34,23686.0
2022-12-06 11:00:00,51.35,51.51,51.32,51.41,32564.0,51.35,51.51,51.32,51.41,32564.0
2022-12-06 11:10:00,51.41,51.57,51.37,51.51,39666.0,51.41,51.57,51.37,51.51,39666.0
2022-12-06 11:20:00,51.5,51.61,51.49,51.53,22801.0,51.5,51.61,51.49,51.53,22801.0
2022-12-06 11:30:00,51.53,51.59,51.43,51.44,57602.0,51.53,51.59,51.43,51.44,57602.0
2022-12-06 11:40:00,51.44,51.48,51.31,51.32,43727.0,51.44,51.48,51.31,51.32,43727.0
2022-12-06 11:50:00,51.32,51.37,51.19,51.3,52266.0,51.32,51.37,51.19,51.3,52266.0
2022-12-06 12:00:00,51.3,51.35,51.21,51.25,50142.0,51.3,51.35,51.21,51.25,50142.0
2022-12-06 12:10:00,51.25,51.25,50.86,50.88,50472.0,51.25,51.25,50.86,50.88,50472.0
2022-12-06 12:20:00,50.88,51.18,50.88,51.13,48815.0,50.88,51.18,50.88,51.13,48815.0
2022-12-06 12:30:00,51.12,51.14,51.02,51.05,34878.0,51.12,51.14,51.02,51.05,34878.0
2022-12-06 12:40:00,51.06,51.19,51.04,51.19,23293.0,51.06,51.19,51.04,51.19,23293.0
2022-12-06 12:50:00,51.19,51.2,51.0,51.04,34291.0,51.19,51.2,51.0,51.04,34291.0
2022-12-06 13:00:00,51.03,51.13,50.97,50.98,42895.0,51.03,51.13,50.97,50.98,42895.0
2022-12-06 13:10:00,50.98,51.09,50.95,51.05,37471.0,50.98,51.09,50.95,51.05,37471.0
2022-12-06 13:20:00,51.05,51.09,50.92,50.96,35579.0,51.05,51.09,50.92,50.96,35579.0
2022-12-06 13:30:00,50.96,51.09,50.9,51.08,32298.0,50.96,51.09,50.9,51.08,32298.0
2022-12-06 13:40:00,51.09,51.22,51.08,51.18,26333.0,51.09,51.22,51.08,51.18,26333.0
2022-12-06 13:50:00,51.17,51.19,51.1,51.17,29121.0,51.17,51.19,51.1,51.17,29121.0
2022-12-06 14:00:00,51.18,51.18,51.03,51.04,32193.0,51.18,51.18,51.03,51.04,32193.0
2022-12-06 14:10:00,51.04,51.09,50.94,50.99,72207.0,51.04,51.09,50.94,50.99,72207.0
2022-12-06 14:20:00,50.99,51.03,50.83,50.83,45711.0,50.99,51.03,50.83,50.83,45711.0
2022-12-06 14:30:00,50.84,50.85,50.73,50.8,46409.0,50.84,50.85,50.73,50.8,46409.0
2022-12-06 14:40:00,50.8,51.01,50.8,51.0,33168.0,50.8,51.01,50.8,51.0,33168.0
2022-12-06 14:50:00,50.99,51.08,50.97,51.05,90247.0,50.99,51.08,50.97,51.05,90247.0
2022-12-06 15:00:00,51.05,51.13,50.99,50.99,41475.0,51.05,51.13,50.99,50.99,41475.0
2022-12-06 15:10:00,50.99,50.99,50.76,50.77,40491.0,50.99,50.99,50.76,50.77,40491.0
2022-12-06 15:20:00,50.78,50.78,50.63,50.66,54999.0,50.78,50.78,50.63,50.66,54999.0
2022-12-06 15:30:00,50.66,50.79,50.65,50.78,66538.0,50.66,50.79,50.65,50.78,66538.0
2022-12-06 15:40:00,50.77,51.03,50.73,51.0,77160.0,50.77,51.03,50.73,51.0,77160.0
2022-12-06 15:50:00,51.01,51.07,50.84,50.84,361127.0,51.01,51.07,50.84,50.84,361127.0
2022-12-07 09:30:00,50.74,51.13,50.55,50.99,107321.0,50.74,51.13,50.55,50.99,107321.0
2022-12-07 09:40:00,51.02,51.14,50.37,50.5,37035.0,51.02,51.14,50.37,50.5,37035.0
2022-12-07 09:50:00,50.47,50.72,50.45,50.71,50775.0,50.47,50.72,50.45,50.71,50775.0
2022-12-07 10:00:00,50.67,51.27,50.53,51.16,69077.0,50.67,51.27,50.53,51.16,69077.0
2022-12-07 10:10:00,51.16,51.41,50.88,51.25,65672.0,51.16,51.41,50.88,51.25,65672.0
2022-12-07 10:20:00,51.25,51.32,51.07,51.24,52442.0,51.25,51.32,51.07,51.24,52442.0
2022-12-07 10:30:00,51.22,51.33,50.99,51.09,27452.0,51.22,51.33,50.99,51.09,27452.0
2022-12-07 10:40:00,51.08,51.47,51.08,51.43,23024.0,51.08,51.47,51.08,51.43,23024.0
2022-12-07 10:50:00,51.43,51.64,51.41,51.53,31430.0,51.43,51.64,51.41,51.53,31430.0
2022-12-07 11:00:00,51.53,51.66,51.46,51.49,23889.0,51.53,51.66,51.46,51.49,23889.0
2022-12-07 11:10:00,51.51,51.55,51.39,51.39,30813.0,51.51,51.55,51.39,51.39,30813.0
2022-12-07 11:20:00,51.37,51.38,51.14,51.19,54596.0,51.37,51.38,51.14,51.19,54596.0
2022-12-07 11:30:00,51.18,51.39,51.15,51.34,19051.0,51.18,51.39,51.15,51.34,19051.0
2022-12-07 11:40:00,51.34,51.49,51.33,51.41,25542.0,51.34,51.49,51.33,51.41,25542.0
2022-12-07 11:50:00,51.42,51.49,51.32,51.41,13831.0,51.42,51.49,51.32,51.41,13831.0
2022-12-07 12:00:00,51.41,51.41,51.25,51.31,15147.0,51.41,51.41,51.25,51.31,15147.0
2022-12-07 12:10:00,51.31,51.55,51.3,51.5,30697.0,51.31,51.55,51.3,51.5,30697.0
2022-12-07 12:20:00,51.52,51.59,51.48,51.55,32103.0,51.52,51.59,51.48,51.55,32103.0
2022-12-07 12:30:00,51.56,51.57,51.43,51.47,30288.0,51.56,51.57,51.43,51.47,30288.0
2022-12-07 12:40:00,51.46,51.68,51.46,51.66,43383.0,51.46,51.68,51.46,51.66,43383.0
2022-12-07 12:50:00,51.66,51.7,51.6,51.63,13610.0,51.66,51.7,51.6,51.63,13610.0
2022-12-07 13:00:00,51.62,51.71,51.45,51.58,42083.0,51.62,51.71,51.45,51.58,42083.0
2022-12-07 13:10:00,51.57,51.68,51.5,51.66,22617.0,51.57,51.68,51.5,51.66,22617.0
2022-12-07 13:20:00,51.66,51.69,51.59,51.66,17435.0,51.66,51.69,51.59,51.66,17435.0
2022-12-07 13:30:00,51.67,51.67,51.57,51.67,19156.0,51.67,51.67,51.57,51.67,19156.0
2022-12-07 13:40:00,51.68,51.77,51.64,51.66,35975.0,51.68,51.77,51.64,51.66,35975.0
2022-12-07 13:50:00,51.66,51.66,51.54,51.61,27376.0,51.66,51.66,51.54,51.61,27376.0
2022-12-07 14:00:00,51.62,51.62,51.47,51.52,23814.0,51.62,51.62,51.47,51.52,23814.0
2022-12-07 14:10:00,51.52,51.6,51.47,51.51,24765.0,51.52,51.6,51.47,51.51,24765.0
2022-12-07 14:20:00,51.5,51.59,51.42,51.55,38741.0,51.5,51.59,51.42,51.55,38741.0
2022-12-07 14:30:00,51.54,51.64,51.5,51.57,25939.0,51.54,51.64,51.5,51.57,25939.0
2022-12-07 14:40:00,51.57,51.58,51.44,51.47,19342.0,51.57,51.58,51.44,51.47,19342.0
2022-12-07 14:50:00,51.47,51.52,51.45,51.51,36365.0,51.47,51.52,51.45,51.51,36365.0
2022-12-07 15:00:00,51.51,51.58,51.4,51.42,30373.0,51.51,51.58,51.4,51.42,30373.0
2022-12-07 15:10:00,51.43,51.55,51.4,51.52,41092.0,51.43,51.55,51.4,51.52,41092.0
2022-12-07 15:20:00,51.52,51.55,51.44,51.53,40647.0,51.52,51.55,51.44,51.53,40647.0
2022-12-07 15:30:00,51.52,51.63,51.51,51.59,47843.0,51.52,51.63,51.51,51.59,47843.0
2022-12-07 15:40:00,51.58,51.62,51.47,51.58,78107.0,51.58,51.62,51.47,51.58,78107.0
2022-12-07 15:50:00,51.58,51.67,51.5,51.57,274774.0,51.58,51.67,51.5,51.57,274774.0
2022-12-08 09:30:00,51.92,51.99,51.17,51.57,142489.0,51.92,51.99,51.17,51.57,142489.0
2022-12-08 09:40:00,51.54,51.65,51.32,51.5,116842.0,51.54,51.65,51.32,51.5,116842.0
2022-12-08 09:50:00,51.51,52.05,51.42,52.03,106721.0,51.51,52.05,51.42,52.03,106721.0
2022-12-08 10:00:00,52.03,52.7,52.01,52.68,76121.0,52.03,52.7,52.01,52.68,76121.0
2022-12-08 10:10:00,52.68,52.74,52.35,52.4,61184.0,52.68,52.74,52.35,52.4,61184.0
2022-12-08 10:20:00,52.4,52.59,52.31,52.39,56183.0,52.4,52.59,52.31,52.39,56183.0
2022-12-08 10:30:00,52.4,52.63,52.18,52.44,72337.0,52.4,52.63,52.18,52.44,72337.0
2022-12-08 10:40:00,52.45,52.7,52.45,52.7,65461.0,52.45,52.7,52.45,52.7,65461.0
2022-12-08 10:50:00,52.69,52.83,52.63,52.69,50185.0,52.69,52.83,52.63,52.69,50185.0
2022-12-08 11:00:00,52.67,52.68,52.32,52.4,40895.0,52.67,52.68,52.32,52.4,40895.0
2022-12-08 11:10:00,52.41,52.58,52.35,52.42,49221.0,52.41,52.58,52.35,52.42,49221.0
2022-12-08 11:20:00,52.42,52.69,52.39,52.66,32652.0,52.42,52.69,52.39,52.66,32652.0
2022-12-08 11:30:00,52.65,52.76,52.57,52.72,65153.0,52.65,52.76,52.57,52.72,65153.0
2022-12-08 11:40:00,52.74,52.76,52.56,52.73,37399.0,52.74,52.76,52.56,52.73,37399.0
2022-12-08 11:50:00,52.74,52.75,52.63,52.71,34472.0,52.74,52.75,52.63,52.71,34472.0
2022-12-08 12:00:00,52.69,52.75,52.57,52.73,46508.0,52.69,52.75,52.57,52.73,46508.0
2022-12-08 12:10:00,52.74,52.82,52.67,52.75,50254.0,52.74,52.82,52.67,52.75,50254.0
2022-12-08 12:20:00,52.75,52.76,52.58,52.65,34311.0,52.75,52.76,52.58,52.65,34311.0
2022-12-08 12:30:00,52.65,52.78,52.59,52.72,27718.0,52.65,52.78,52.59,52.72,27718.0
2022-12-08 12:40:00,52.73,52.95,52.73,52.95,47141.0,52.73,52.95,52.73,52.95,47141.0
2022-12-08 12:50:00,52.95,53.15,52.93,53.13,56269.0,52.95,53.15,52.93,53.13,56269.0
2022-12-08 13:00:00,53.13,53.2,53.04,53.13,46129.0,53.13,53.2,53.04,53.13,46129.0
2022-12-08 13:10:00,53.13,53.18,52.92,53.14,47906.0,53.13,53.18,52.92,53.14,47906.0
2022-12-08 13:20:00,53.14,53.24,53.07,53.22,38224.0,53.14,53.24,53.07,53.22,38224.0
2022-12-08 13:30:00,53.23,53.33,53.2,53.31,49606.0,53.23,53.33,53.2,53.31,49606.0
2022-12-08 13:40:00,53.32,53.39,53.11,53.11,48213.0,53.32,53.39,53.11,53.11,48213.0
2022-12-08 13:50:00,53.13,53.13,53.01,53.03,53049.0,53.13,53.13,53.01,53.03,53049.0
2022-12-08 14:00:00,53.02,53.02,52.63,52.75,68338.0,53.02,53.02,52.63,52.75,68338.0
2022-12-08 14:10:00,52.74,52.75,52.64,52.7,61638.0,52.74,52.75,52.64,52.7,61638.0
2022-12-08 14:20:00,52.69,52.85,52.68,52.8,32396.0,52.69,52.85,52.68,52.8,32396.0
2022-12-08 14:30:00,52.81,52.84,52.75,52.8,29314.0,52.81,52.84,52.75,52.8,29314.0
2022-12-08 14:40:00,52.82,52.89,52.76,52.88,29136.0,52.82,52.89,52.76,52.88,29136.0
2022-12-08 14:50:00,52.89,52.97,52.79,52.8,38142.0,52.89,52.97,52.79,52.8,38142.0
2022-12-08 15:00:00,52.8,52.88,52.68,52.88,31520.0,52.8,52.88,52.68,52.88,31520.0
2022-12-08 15:10:00,52.88,52.93,52.79,52.91,68020.0,52.88,52.93,52.79,52.91,68020.0
2022-12-08 15:20:00,52.92,53.01,52.87,52.98,54042.0,52.92,53.01,52.87,52.98,54042.0
2022-12-08 15:30:00,52.98,52.99,52.81,52.82,82051.0,52.98,52.99,52.81,52.82,82051.0
2022-12-08 15:40:00,52.82,52.83,52.71,52.74,89961.0,52.82,52.83,52.71,52.74,89961.0
2022-12-08 15:50:00,52.74,52.96,52.66,52.92,345790.0,52.74,52.96,52.66,52.92,345790.0
2022-12-09 09:30:00,52.78,52.95,52.31,52.8,86580.0,52.78,52.95,52.31,52.8,86580.0
2022-12-09 09:40:00,52.8,52.91,52.64,52.74,27970.0,52.8,52.91,52.64,52.74,27970.0
2022-12-09 09:50:00,52.71,52.83,52.48,52.73,211961.0,52.71,52.83,52.48,52.73,211961.0
2022-12-09 10:00:00,52.78,52.91,52.41,52.67,69749.0,52.78,52.91,52.41,52.67,69749.0
2022-12-09 10:10:00,52.71,52.78,52.45,52.45,41472.0,52.71,52.78,52.45,52.45,41472.0
2022-12-09 10:20:00,52.47,52.59,52.39,52.57,23222.0,52.47,52.59,52.39,52.57,23222.0
2022-12-09 10:30:00,52.58,52.87,52.56,52.68,38336.0,52.58,52.87,52.56,52.68,38336.0
2022-12-09 10:40:00,52.68,52.69,52.44,52.48,34988.0,52.68,52.69,52.44,52.48,34988.0
2022-12-09 10:50:00,52.48,52.61,52.46,52.58,64962.0,52.48,52.61,52.46,52.58,64962.0
2022-12-09 11:00:00,52.58,52.58,52.3,52.34,52109.0,52.58,52.58,52.3,52.34,52109.0
2022-12-09 11:10:00,52.34,52.34,52.09,52.19,70606.0,52.34,52.34,52.09,52.19,70606.0
2022-12-09 11:20:00,52.19,52.3,52.1,52.28,40991.0,52.19,52.3,52.1,52.28,40991.0
2022-12-09 11:30:00,52.3,52.33,52.14,52.2,29083.0,52.3,52.33,52.14,52.2,29083.0
2022-12-09 11:40:00,52.2,52.34,52.07,52.28,31435.0,52.2,52.34,52.07,52.28,31435.0
2022-12-09 11:50:00,52.29,52.4,52.21,52.23,32831.0,52.29,52.4,52.21,52.23,32831.0
2022-12-09 12:00:00,52.24,52.33,52.2,52.25,26190.0,52.24,52.33,52.2,52.25,26190.0
2022-12-09 12:10:00,52.25,52.37,52.22,52.24,36613.0,52.25,52.37,52.22,52.24,36613.0
2022-12-09 12:20:00,52.23,52.26,52.13,52.18,29903.0,52.23,52.26,52.13,52.18,29903.0
2022-12-09 12:30:00,52.19,52.31,52.18,52.29,39952.0,52.19,52.31,52.18,52.29,39952.0
2022-12-09 12:40:00,52.29,52.31,52.14,52.18,37259.0,52.29,52.31,52.14,52.18,37259.0
2022-12-09 12:50:00,52.17,52.21,52.11,52.16,53869.0,52.17,52.21,52.11,52.16,53869.0
2022-12-09 13:00:00,52.16,52.17,51.98,52.06,35451.0,52.16,52.17,51.98,52.06,35451.0
2022-12-09 13:10:00,52.07,52.07,51.97,52.03,43482.0,52.07,52.07,51.97,52.03,43482.0
2022-12-09 13:20:00,52.05,52.05,51.88,51.98,28337.0,52.05,52.05,51.88,51.98,28337.0
2022-12-09 13:30:00,51.98,52.05,51.94,52.02,40873.0,51.98,52.05,51.94,52.02,40873.0
2022-12-09 13:40:00,52.02,52.15,51.96,52.14,35346.0,52.02,52.15,51.96,52.14,35346.0
2022-12-09 13:50:00,52.15,52.23,52.12,52.19,29479.0,52.15,52.23,52.12,52.19,29479.0
2022-12-09 14:00:00,52.18,52.21,52.01,52.09,41410.0,52.18,52.21,52.01,52.09,41410.0
2022-12-09 14:10:00,52.07,52.19,52.06,52.15,56604.0,52.07,52.19,52.06,52.15,56604.0
2022-12-09 14:20:00,52.16,52.2,52.1,52.15,32102.0,52.16,52.2,52.1,52.15,32102.0
2022-12-09 14:30:00,52.16,52.25,52.09,52.22,24981.0,52.16,52.25,52.09,52.22,24981.0
2022-12-09 14:40:00,52.22,52.23,52.07,52.15,37043.0,52.22,52.23,52.07,52.15,37043.0
2022-12-09 14:50:00,52.14,52.32,52.09,52.25,96159.0,52.14,52.32,52.09,52.25,96159.0
2022-12-09 15:00:00,52.27,52.32,52.15,52.16,47136.0,52.27,52.32,52.15,52.16,47136.0
2022-12-09 15:10:00,52.17,52.36,52.13,52.34,84441.0,52.17,52.36,52.13,52.34,84441.0
2022-12-09 15:20:00,52.35,52.47,52.33,52.41,68582.0,52.35,52.47,52.33,52.41,68582.0
2022-12-09 15:30:00,52.41,52.48,52.22,52.23,62702.0,52.41,52.48,52.22,52.23,62702.0
2022-12-09 15:40:00,52.23,52.27,52.12,52.14,68571.0,52.23,52.27,52.12,52.14,68571.0
2022-12-09 15:50:00,52.13,52.2,52.04,52.12,235791.0,52.13,52.2,52.04,52.12,235791.0
2022-12-12 09:30:00,52.46,52.9,52.3,52.6,137766.0,52.46,52.9,52.3,52.6,137766.0
2022-12-12 09:40:00,52.58,53.07,52.52,53.07,46803.0,52.58,53.07,52.52,53.07,46803.0
2022-12-12 09:50:00,53.07,53.52,53.06,53.35,49925.0,53.07,53.52,53.06,53.35,49925.0
2022-12-12 10:00:00,53.36,53.48,53.24,53.47,45889.0,53.36,53.48,53.24,53.47,45889.0
2022-12-12 10:10:00,53.47,53.72,53.47,53.68,92385.0,53.47,53.72,53.47,53.68,92385.0
2022-12-12 10:20:00,53.67,53.74,53.62,53.68,77124.0,53.67,53.74,53.62,53.68,77124.0
2022-12-12 10:30:00,53.68,53.82,53.56,53.75,58998.0,53.68,53.82,53.56,53.75,58998.0
2022-12-12 10:40:00,53.79,53.97,53.6,53.9,77542.0,53.79,53.97,53.6,53.9,77542.0
2022-12-12 10:50:00,53.9,53.9,53.57,53.6,57498.0,53.9,53.9,53.57,53.6,57498.0
2022-12-12 11:00:00,53.61,53.93,53.56,53.9,60564.0,53.61,53.93,53.56,53.9,60564.0
2022-12-12 11:10:00,53.91,53.99,53.77,53.95,59658.0,53.91,53.99,53.77,53.95,59658.0
2022-12-12 11:20:00,53.95,54.06,53.73,53.73,81242.0,53.95,54.06,53.73,53.73,81242.0
2022-12-12 11:30:00,53.75,53.75,53.49,53.59,39206.0,53.75,53.75,53.49,53.59,39206.0
2022-12-12 11:40:00,53.6,53.6,53.39,53.51,41875.0,53.6,53.6,53.39,53.51,41875.0
2022-12-12 11:50:00,53.48,53.57,53.33,53.56,34324.0,53.48,53.57,53.33,53.56,34324.0
2022-12-12 12:00:00,53.56,53.61,53.31,53.36,50301.0,53.56,53.61,53.31,53.36,50301.0
2022-12-12 12:10:00,53.36,53.43,53.32,53.42,37146.0,53.36,53.43,53.32,53.42,37146.0
2022-12-12 12:20:00,53.43,53.45,53.24,53.34,31508.0,53.43,53.45,53.24,53.34,31508.0
2022-12-12 12:30:00,53.33,53.35,53.21,53.34,27047.0,53.33,53.35,53.21,53.34,27047.0
2022-12-12 12:40:00,53.34,53.37,53.17,53.19,20803.0,53.34,53.37,53.17,53.19,20803.0
2022-12-12 12:50:00,53.2,53.25,53.17,53.2,18937.0,53.2,53.25,53.17,53.2,18937.0
2022-12-12 13:00:00,53.2,53.28,53.01,53.2,34751.0,53.2,53.28,53.01,53.2,34751.0
2022-12-12 13:10:00,53.2,53.21,53.0,53.16,28928.0,53.2,53.21,53.0,53.16,28928.0
2022-12-12 13:20:00,53.15,53.19,53.02,53.04,20353.0,53.15,53.19,53.02,53.04,20353.0
2022-12-12 13:30:00,53.05,53.26,53.02,53.26,34268.0,53.05,53.26,53.02,53.26,34268.0
2022-12-12 13:40:00,53.26,53.39,53.26,53.36,45480.0,53.26,53.39,53.26,53.36,45480.0
2022-12-12 13:50:00,53.36,53.48,53.29,53.46,40396.0,53.36,53.48,53.29,53.46,40396.0
2022-12-12 14:00:00,53.47,53.52,53.41,53.42,40918.0,53.47,53.52,53.41,53.42,40918.0
2022-12-12 14:10:00,53.42,53.57,53.41,53.56,28212.0,53.42,53.57,53.41,53.56,28212.0
2022-12-12 14:20:00,53.56,53.61,53.52,53.61,29978.0,53.56,53.61,53.52,53.61,29978.0
2022-12-12 14:30:00,53.61,53.62,53.45,53.52,32275.0,53.61,53.62,53.45,53.52,32275.0
2022-12-12 14:40:00,53.53,53.66,53.52,53.54,37019.0,53.53,53.66,53.52,53.54,37019.0
2022-12-12 14:50:00,53.54,53.67,53.54,53.61,36089.0,53.54,53.67,53.54,53.61,36089.0
2022-12-12 15:00:00,53.62,53.72,53.61,53.67,38398.0,53.62,53.72,53.61,53.67,38398.0
2022-12-12 15:10:00,53.66,53.72,53.51,53.55,46973.0,53.66,53.72,53.51,53.55,46973.0
2022-12-12 15:20:00,53.55,53.67,53.51,53.61,50783.0,53.55,53.67,53.51,53.61,50783.0
2022-12-12 15:30:00,53.61,53.63,53.48,53.52,58689.0,53.61,53.63,53.48,53.52,58689.0
2022-12-12 15:40:00,53.52,53.53,53.39,53.48,74077.0,53.52,53.53,53.39,53.48,74077.0
2022-12-12 15:50:00,53.48,53.67,53.39,53.64,234765.0,53.48,53.67,53.39,53.64,234765.0
2022-12-13 09:30:00,56.3,56.71,55.42,55.84,170830.0,56.3,56.71,55.42,55.84,170830.0
2022-12-13 09:40:00,55.83,56.37,55.76,56.09,100551.0,55.83,56.37,55.76,56.09,100551.0
2022-12-13 09:50:00,56.14,56.46,55.91,56.04,73909.0,56.14,56.46,55.91,56.04,73909.0
2022-12-13 10:00:00,56.03,56.12,55.67,55.99,76199.0,56.03,56.12,55.67,55.99,76199.0
2022-12-13 10:10:00,55.96,55.96,55.36,55.56,64096.0,55.96,55.96,55.36,55.56,64096.0
2022-12-13 10:20:00,55.54,55.54,54.85,55.12,65184.0,55.54,55.54,54.85,55.12,65184.0
2022-12-13 10:30:00,55.12,55.36,54.76,54.79,46615.0,55.12,55.36,54.76,54.79,46615.0
2022-12-13 10:40:00,54.79,55.06,54.78,54.84,35332.0,54.79,55.06,54.78,54.84,35332.0
2022-12-13 10:50:00,54.8,55.13,54.78,55.09,64170.0,54.8,55.13,54.78,55.09,64170.0
2022-12-13 11:00:00,55.1,55.17,54.92,55.06,40908.0,55.1,55.17,54.92,55.06,40908.0
2022-12-13 11:10:00,55.08,55.22,55.0,55.0,90760.0,55.08,55.22,55.0,55.0,90760.0
2022-12-13 11:20:00,55.0,55.03,54.85,54.89,117627.0,55.0,55.03,54.85,54.89,117627.0
2022-12-13 11:30:00,54.9,55.19,54.88,55.14,158464.0,54.9,55.19,54.88,55.14,158464.0
2022-12-13 11:40:00,55.14,55.14,54.46,54.48,86991.0,55.14,55.14,54.46,54.48,86991.0
2022-12-13 11:50:00,54.48,54.63,54.47,54.52,41302.0,54.48,54.63,54.47,54.52,41302.0
2022-12-13 12:00:00,54.51,54.51,54.29,54.31,39289.0,54.51,54.51,54.29,54.31,39289.0
2022-12-13 12:10:00,54.28,54.3,53.86,53.89,44354.0,54.28,54.3,53.86,53.89,44354.0
2022-12-13 12:20:00,53.92,54.18,53.87,54.03,45739.0,53.92,54.18,53.87,54.03,45739.0
2022-12-13 12:30:00,54.01,54.15,53.81,54.15,32361.0,54.01,54.15,53.81,54.15,32361.0
2022-12-13 12:40:00,54.12,54.13,53.84,53.85,28730.0,54.12,54.13,53.84,53.85,28730.0
2022-12-13 12:50:00,53.84,54.07,53.84,54.04,23032.0,53.84,54.07,53.84,54.04,23032.0
2022-12-13 13:00:00,54.04,54.21,53.97,54.11,30511.0,54.04,54.21,53.97,54.11,30511.0
2022-12-13 13:10:00,54.11,54.41,54.1,54.4,28508.0,54.11,54.41,54.1,54.4,28508.0
2022-12-13 13:20:00,54.4,54.6,54.35,54.58,31359.0,54.4,54.6,54.35,54.58,31359.0
2022-12-13 13:30:00,54.6,54.68,54.51,54.61,32836.0,54.6,54.68,54.51,54.61,32836.0
2022-12-13 13:40:00,54.6,54.6,54.36,54.4,23138.0,54.6,54.6,54.36,54.4,23138.0
2022-12-13 13:50:00,54.38,54.52,54.31,54.5,24539.0,54.38,54.52,54.31,54.5,24539.0
2022-12-13 14:00:00,54.52,54.56,54.38,54.45,19479.0,54.52,54.56,54.38,54.45,19479.0
2022-12-13 14:10:00,54.44,54.55,54.39,54.44,18250.0,54.44,54.55,54.39,54.44,18250.0
2022-12-13 14:20:00,54.45,54.57,54.39,54.57,21157.0,54.45,54.57,54.39,54.57,21157.0
2022-12-13 14:30:00,54.56,54.68,54.52,54.67,23137.0,54.56,54.68,54.52,54.67,23137.0
2022-12-13 14:40:00,54.67,54.84,54.65,54.73,22926.0,54.67,54.84,54.65,54.73,22926.0
2022-12-13 14:50:00,54.71,54.71,54.39,54.49,31398.0,54.71,54.71,54.39,54.49,31398.0
2022-12-13 15:00:00,54.49,54.49,54.23,54.31,39428.0,54.49,54.49,54.23,54.31,39428.0
2022-12-13 15:10:00,54.32,54.6,54.26,54.56,40190.0,54.32,54.6,54.26,54.56,40190.0
2022-12-13 15:20:00,54.54,54.64,54.5,54.61,44907.0,54.54,54.64,54.5,54.61,44907.0
2022-12-13 15:30:00,54.62,54.8,54.58,54.62,66614.0,54.62,54.8,54.58,54.62,66614.0
2022-12-13 15:40:00,54.63,54.8,54.55,54.72,108804.0,54.63,54.8,54.55,54.72,108804.0
2022-12-13 15:50:00,54.73,54.91,54.66,54.71,310563.0,54.73,54.91,54.66,54.71,310563.0
2022-12-14 09:30:00,55.01,55.77,54.77,55.64,64496.0,55.01,55.77,54.77,55.64,64496.0
2022-12-14 09:40:00,55.62,55.8,55.41,55.54,25226.0,55.62,55.8,55.41,55.54,25226.0
2022-12-14 09:50:00,55.54,55.54,55.28,55.38,32835.0,55.54,55.54,55.28,55.38,32835.0
2022-12-14 10:00:00,55.39,55.4,55.0,55.07,38658.0,55.39,55.4,55.0,55.07,38658.0
2022-12-14 10:10:00,55.06,55.18,54.94,54.98,29945.0,55.06,55.18,54.94,54.98,29945.0
2022-12-14 10:20:00,55.03,55.1,54.93,55.06,28380.0,55.03,55.1,54.93,55.06,28380.0
2022-12-14 10:30:00,55.06,55.06,54.83,54.89,23218.0,55.06,55.06,54.83,54.89,23218.0
2022-12-14 10:40:00,54.87,55.13,54.86,55.01,29684.0,54.87,55.13,54.86,55.01,29684.0
2022-12-14 10:50:00,55.02,55.1,54.91,54.93,23901.0,55.02,55.1,54.91,54.93,23901.0
2022-12-14 11:00:00,54.95,54.98,54.76,54.85,28816.0,54.95,54.98,54.76,54.85,28816.0
2022-12-14 11:10:00,54.85,54.98,54.83,54.96,26591.0,54.85,54.98,54.83,54.96,26591.0
2022-12-14 11:20:00,54.95,55.1,54.93,55.05,15998.0,54.95,55.1,54.93,55.05,15998.0
2022-12-14 11:30:00,55.06,55.12,54.97,55.11,23512.0,55.06,55.12,54.97,55.11,23512.0
2022-12-14 11:40:00,55.09,55.25,55.04,55.15,68256.0,55.09,55.25,55.04,55.15,68256.0
2022-12-14 11:50:00,55.16,55.23,55.08,55.13,46206.0,55.16,55.23,55.08,55.13,46206.0
2022-12-14 12:00:00,55.14,55.36,55.09,55.36,18129.0,55.14,55.36,55.09,55.36,18129.0
2022-12-14 12:10:00,55.37,55.45,55.12,55.15,38675.0,55.37,55.45,55.12,55.15,38675.0
2022-12-14 12:20:00,55.15,55.18,55.05,55.16,17323.0,55.15,55.18,55.05,55.16,17323.0
2022-12-14 12:30:00,55.16,55.23,55.04,55.14,24943.0,55.16,55.23,55.04,55.14,24943.0
2022-12-14 12:40:00,55.15,55.2,55.09,55.11,13344.0,55.15,55.2,55.09,55.11,13344.0
2022-12-14 12:50:00,55.1,55.16,55.04,55.1,37625.0,55.1,55.16,55.04,55.1,37625.0
2022-12-14 13:00:00,55.1,55.25,55.1,55.18,13654.0,55.1,55.25,55.1,55.18,13654.0
2022-12-14 13:10:00,55.19,55.22,55.04,55.04,12537.0,55.19,55.22,55.04,55.04,12537.0
2022-12-14 13:20:00,55.06,55.11,54.95,55.09,23937.0,55.06,55.11,54.95,55.09,23937.0
2022-12-14 13:30:00,55.09,55.27,55.06,55.26,18094.0,55.09,55.27,55.06,55.26,18094.0
2022-12-14 13:40:00,55.27,55.35,55.24,55.24,47623.0,55.27,55.35,55.24,55.24,47623.0
2022-12-14 13:50:00,55.23,55.36,55.19,55.28,23912.0,55.23,55.36,55.19,55.28,23912.0
2022-12-14 14:00:00,55.21,55.21,54.1,54.31,124449.0,55.21,55.21,54.1,54.31,124449.0
2022-12-14 14:10:00,54.26,54.7,54.2,54.57,55441.0,54.26,54.7,54.2,54.57,55441.0
2022-12-14 14:20:00,54.54,54.61,54.28,54.42,63596.0,54.54,54.61,54.28,54.42,63596.0
2022-12-14 14:30:00,54.41,54.45,53.68,53.98,64707.0,54.41,54.45,53.68,53.98,64707.0
2022-12-14 14:40:00,53.92,54.47,53.84,54.29,54356.0,53.92,54.47,53.84,54.29,54356.0
2022-12-14 14:50:00,54.32,54.43,54.05,54.17,37723.0,54.32,54.43,54.05,54.17,37723.0
2022-12-14 15:00:00,54.17,54.67,54.08,54.53,46108.0,54.17,54.67,54.08,54.53,46108.0
2022-12-14 15:10:00,54.54,55.08,54.53,54.8,54991.0,54.54,55.08,54.53,54.8,54991.0
2022-12-14 15:20:00,54.8,54.85,54.14,54.14,58132.0,54.8,54.85,54.14,54.14,58132.0
2022-12-14 15:30:00,54.14,54.21,53.95,54.05,72972.0,54.14,54.21,53.95,54.05,72972.0
2022-12-14 15:40:00,54.07,54.27,54.02,54.27,94589.0,54.07,54.27,54.02,54.27,94589.0
2022-12-14 15:50:00,54.28,54.54,54.23,54.26,270540.0,54.28,54.54,54.23,54.26,270540.0
2022-12-15 09:30:00,53.45,54.0,53.32,53.56,115117.0,53.45,54.0,53.32,53.56,115117.0
2022-12-15 09:40:00,53.54,53.78,53.21,53.21,60650.0,53.54,53.78,53.21,53.21,60650.0
2022-12-15 09:50:00,53.23,53.35,53.08,53.16,45421.0,53.23,53.35,53.08,53.16,45421.0
2022-12-15 10:00:00,53.16,53.16,52.77,52.82,66082.0,53.16,53.16,52.77,52.82,66082.0
2022-12-15 10:10:00,52.82,53.02,52.63,52.89,41388.0,52.82,53.02,52.63,52.89,41388.0
2022-12-15 10:20:00,52.87,53.0,52.73,52.86,86899.0,52.87,53.0,52.73,52.86,86899.0
2022-12-15 10:30:00,52.89,53.11,52.75,53.08,72736.0,52.89,53.11,52.75,53.08,72736.0
2022-12-15 10:40:00,53.09,53.1,52.84,52.84,37943.0,53.09,53.1,52.84,52.84,37943.0
2022-12-15 10:50:00,52.83,52.88,52.69,52.73,63052.0,52.83,52.88,52.69,52.73,63052.0
2022-12-15 11:00:00,52.73,52.9,52.48,52.6,80290.0,52.73,52.9,52.48,52.6,80290.0
2022-12-15 11:10:00,52.61,52.71,52.35,52.56,51817.0,52.61,52.71,52.35,52.56,51817.0
2022-12-15 11:20:00,52.56,52.67,52.44,52.51,64697.0,52.56,52.67,52.44,52.51,64697.0
2022-12-15 11:30:00,52.53,52.62,52.42,52.61,80423.0,52.53,52.62,52.42,52.61,80423.0
2022-12-15 11:40:00,52.62,52.62,52.42,52.43,29876.0,52.62,52.62,52.42,52.43,29876.0
2022-12-15 11:50:00,52.42,52.47,52.3,52.43,39604.0,52.42,52.47,52.3,52.43,39604.0
2022-12-15 12:00:00,52.42,52.62,52.42,52.59,32975.0,52.42,52.62,52.42,52.59,32975.0
2022-12-15 12:10:00,52.59,52.79,52.54,52.72,42828.0,52.59,52.79,52.54,52.72,42828.0
2022-12-15 12:20:00,52.71,52.72,52.51,52.62,27089.0,52.71,52.72,52.51,52.62,27089.0
2022-12-15 12:30:00,52.62,52.69,52.42,52.46,34995.0,52.62,52.69,52.42,52.46,34995.0
2022-12-15 12:40:00,52.46,52.47,52.28,52.37,48763.0,52.46,52.47,52.28,52.37,48763.0
2022-12-15 12:50:00,52.38,52.5,52.35,52.4,28455.0,52.38,52.5,52.35,52.4,28455.0
2022-12-15 13:00:00,52.4,52.42,52.2,52.26,25592.0,52.4,52.42,52.2,52.26,25592.0
2022-12-15 13:10:00,52.26,52.35,52.21,52.21,28786.0,52.26,52.35,52.21,52.21,28786.0
2022-12-15 13:20:00,52.21,52.24,52.12,52.24,20636.0,52.21,52.24,52.12,52.24,20636.0
2022-12-15 13:30:00,52.22,52.22,52.11,52.18,22624.0,52.22,52.22,52.11,52.18,22624.0
2022-12-15 13:40:00,52.18,52.2,52.06,52.07,16401.0,52.18,52.2,52.06,52.07,16401.0
2022-12-15 13:50:00,52.07,52.15,52.01,52.14,22842.0,52.07,52.15,52.01,52.14,22842.0
2022-12-15 14:00:00,52.16,52.27,52.13,52.21,32867.0,52.16,52.27,52.13,52.21,32867.0
2022-12-15 14:10:00,52.2,52.29,52.18,52.2,37900.0,52.2,52.29,52.18,52.2,37900.0
2022-12-15 14:20:00,52.19,52.2,52.12,52.18,35585.0,52.19,52.2,52.12,52.18,35585.0
2022-12-15 14:30:00,52.18,52.46,52.18,52.4,39256.0,52.18,52.46,52.18,52.4,39256.0
2022-12-15 14:40:00,52.39,52.46,52.32,52.36,31629.0,52.39,52.46,52.32,52.36,31629.0
2022-12-15 14:50:00,52.36,52.58,52.34,52.57,49956.0,52.36,52.58,52.34,52.57,49956.0
2022-12-15 15:00:00,52.57,52.61,52.47,52.51,46565.0,52.57,52.61,52.47,52.51,46565.0
2022-12-15 15:10:00,52.5,52.51,52.29,52.29,48708.0,52.5,52.51,52.29,52.29,48708.0
2022-12-15 15:20:00,52.3,52.46,52.24,52.46,43934.0,52.3,52.46,52.24,52.46,43934.0
2022-12-15 15:30:00,52.46,52.48,52.29,52.36,73999.0,52.46,52.48,52.29,52.36,73999.0
2022-12-15 15:40:00,52.36,52.36,52.11,52.22,95116.0,52.36,52.36,52.11,52.22,95116.0
2022-12-15 15:50:00,52.22,52.25,52.06,52.17,407449.0,52.22,52.25,52.06,52.17,407449.0
2022-12-16 09:30:00,51.54,52.07,51.38,51.95,749185.0,51.54,52.07,51.38,51.95,749185.0
2022-12-16 09:40:00,51.95,52.3,51.72,52.2,48609.0,51.95,52.3,51.72,52.2,48609.0
2022-12-16 09:50:00,52.26,52.26,51.97,52.05,27747.0,52.26,52.26,51.97,52.05,27747.0
2022-12-16 10:00:00,52.07,52.07,51.67,51.67,30476.0,52.07,52.07,51.67,51.67,30476.0
2022-12-16 10:10:00,51.68,51.73,51.54,51.56,34162.0,51.68,51.73,51.54,51.56,34162.0
2022-12-16 10:20:00,51.58,51.74,51.52,51.56,25477.0,51.58,51.74,51.52,51.56,25477.0
2022-12-16 10:30:00,51.57,51.65,51.43,51.64,35389.0,51.57,51.65,51.43,51.64,35389.0
2022-12-16 10:40:00,51.63,51.74,51.47,51.48,26819.0,51.63,51.74,51.47,51.48,26819.0
2022-12-16 10:50:00,51.47,51.61,51.41,51.59,24170.0,51.47,51.61,51.41,51.59,24170.0
2022-12-16 11:00:00,51.59,51.61,51.47,51.48,27410.0,51.59,51.61,51.47,51.48,27410.0
2022-12-16 11:10:00,51.48,51.72,51.37,51.6,25137.0,51.48,51.72,51.37,51.6,25137.0
2022-12-16 11:20:00,51.59,51.6,51.43,51.46,33529.0,51.59,51.6,51.43,51.46,33529.0
2022-12-16 11:30:00,51.47,51.65,51.46,51.62,77759.0,51.47,51.65,51.46,51.62,77759.0
2022-12-16 11:40:00,51.61,51.63,51.46,51.48,32816.0,51.61,51.63,51.46,51.48,32816.0
2022-12-16 11:50:00,51.47,51.74,51.47,51.7,40190.0,51.47,51.74,51.47,51.7,40190.0
2022-12-16 12:00:00,51.7,51.77,51.56,51.7,39433.0,51.7,51.77,51.56,51.7,39433.0
2022-12-16 12:10:00,51.7,51.78,51.66,51.78,28985.0,51.7,51.78,51.66,51.78,28985.0
2022-12-16 12:20:00,51.8,51.89,51.74,51.88,31329.0,51.8,51.89,51.74,51.88,31329.0
2022-12-16 12:30:00,51.88,52.05,51.84,51.98,28540.0,51.88,52.05,51.84,51.98,28540.0
2022-12-16 12:40:00,51.97,51.97,51.74,51.74,34496.0,51.97,51.97,51.74,51.74,34496.0
2022-12-16 12:50:00,51.74,51.87,51.73,51.85,28124.0,51.74,51.87,51.73,51.85,28124.0
2022-12-16 13:00:00,51.86,51.97,51.84,51.9,40992.0,51.86,51.97,51.84,51.9,40992.0
2022-12-16 13:10:00,51.89,51.97,51.83,51.93,52414.0,51.89,51.97,51.83,51.93,52414.0
2022-12-16 13:20:00,51.93,51.99,51.9,51.91,41301.0,51.93,51.99,51.9,51.91,41301.0
2022-12-16 13:30:00,51.9,52.1,51.89,52.06,30516.0,51.9,52.1,51.89,52.06,30516.0
2022-12-16 13:40:00,52.07,52.09,51.96,51.98,35681.0,52.07,52.09,51.96,51.98,35681.0
2022-12-16 13:50:00,51.97,51.98,51.85,51.85,32363.0,51.97,51.98,51.85,51.85,32363.0
2022-12-16 14:00:00,51.84,51.94,51.78,51.94,33664.0,51.84,51.94,51.78,51.94,33664.0
2022-12-16 14:10:00,51.93,51.99,51.87,51.91,29787.0,51.93,51.99,51.87,51.91,29787.0
2022-12-16 14:20:00,51.91,51.91,51.84,51.89,28859.0,51.91,51.91,51.84,51.89,28859.0
2022-12-16 14:30:00,51.88,51.88,51.72,51.73,44675.0,51.88,51.88,51.72,51.73,44675.0
2022-12-16 14:40:00,51.73,51.78,51.67,51.76,71484.0,51.73,51.78,51.67,51.76,71484.0
2022-12-16 14:50:00,51.76,51.87,51.7,51.85,80638.0,51.76,51.87,51.7,51.85,80638.0
2022-12-16 15:00:00,51.84,51.96,51.82,51.88,41192.0,51.84,51.96,51.82,51.88,41192.0
2022-12-16 15:10:00,51.88,52.12,51.87,52.03,50058.0,51.88,52.12,51.87,52.03,50058.0
2022-12-16 15:20:00,52.03,52.29,51.99,52.23,69696.0,52.03,52.29,51.99,52.23,69696.0
2022-12-16 15:30:00,52.23,52.44,52.23,52.41,100874.0,52.23,52.44,52.23,52.41,100874.0
2022-12-16 15:40:00,52.41,52.5,52.15,52.16,140594.0,52.41,52.5,52.15,52.16,140594.0
2022-12-16 15:50:00,52.15,52.17,51.69,51.88,971747.0,52.15,52.17,51.69,51.88,971747.0
2022-12-19 09:30:00,51.74,51.74,50.75,50.79,109037.0,51.74,51.74,50.75,50.79,109037.0
2022-12-19 09:40:00,50.76,51.0,50.71,50.76,57680.0,50.76,51.0,50.71,50.76,57680.0
2022-12-19 09:50:00,50.74,50.76,50.33,50.38,117261.0,50.74,50.76,50.33,50.38,117261.0
2022-12-19 10:00:00,50.37,50.39,49.94,50.15,335321.0,50.37,50.39,49.94,50.15,335321.0
2022-12-19 10:10:00,50.16,50.41,50.11,50.39,134593.0,50.16,50.41,50.11,50.39,134593.0
2022-12-19 10:20:00,50.4,50.69,50.39,50.66,65970.0,50.4,50.69,50.39,50.66,65970.0
2022-12-19 10:30:00,50.67,50.72,50.25,50.26,49385.0,50.67,50.72,50.25,50.26,49385.0
2022-12-19 10:40:00,50.27,50.43,50.17,50.19,68718.0,50.27,50.43,50.17,50.19,68718.0
2022-12-19 10:50:00,50.18,50.38,49.99,50.0,59546.0,50.18,50.38,49.99,50.0,59546.0
2022-12-19 11:00:00,50.0,50.15,49.9,50.08,124360.0,50.0,50.15,49.9,50.08,124360.0
2022-12-19 11:10:00,50.08,50.39,50.07,50.38,40331.0,50.08,50.39,50.07,50.38,40331.0
2022-12-19 11:20:00,50.38,50.47,50.2,50.41,44646.0,50.38,50.47,50.2,50.41,44646.0
2022-12-19 11:30:00,50.41,50.43,50.08,50.12,49565.0,50.41,50.43,50.08,50.12,49565.0
2022-12-19 11:40:00,50.12,50.25,50.02,50.23,35734.0,50.12,50.25,50.02,50.23,35734.0
2022-12-19 11:50:00,50.23,50.35,50.17,50.18,27911.0,50.23,50.35,50.17,50.18,27911.0
2022-12-19 12:00:00,50.18,50.48,50.18,50.38,34419.0,50.18,50.48,50.18,50.38,34419.0
2022-12-19 12:10:00,50.38,50.52,50.37,50.41,27328.0,50.38,50.52,50.37,50.41,27328.0
2022-12-19 12:20:00,50.41,50.44,50.28,50.3,26388.0,50.41,50.44,50.28,50.3,26388.0
2022-12-19 12:30:00,50.3,50.4,50.24,50.29,34151.0,50.3,50.4,50.24,50.29,34151.0
2022-12-19 12:40:00,50.29,50.29,50.17,50.28,26461.0,50.29,50.29,50.17,50.28,26461.0
2022-12-19 12:50:00,50.29,50.33,50.22,50.24,27771.0,50.29,50.33,50.22,50.24,27771.0
2022-12-19 13:00:00,50.23,50.35,50.2,50.23,24157.0,50.23,50.35,50.2,50.23,24157.0
2022-12-19 13:10:00,50.22,50.41,50.21,50.39,29952.0,50.22,50.41,50.21,50.39,29952.0
2022-12-19 13:20:00,50.39,50.54,50.31,50.33,45232.0,50.39,50.54,50.31,50.33,45232.0
2022-12-19 13:30:00,50.33,50.34,50.23,50.31,34006.0,50.33,50.34,50.23,50.31,34006.0
2022-12-19 13:40:00,50.32,50.34,50.18,50.22,36125.0,50.32,50.34,50.18,50.22,36125.0
2022-12-19 13:50:00,50.23,50.24,50.03,50.03,28206.0,50.23,50.24,50.03,50.03,28206.0
2022-12-19 14:00:00,50.02,50.1,49.92,50.09,28995.0,50.02,50.1,49.92,50.09,28995.0
2022-12-19 14:10:00,50.11,50.12,49.97,49.98,42671.0,50.11,50.12,49.97,49.98,42671.0
2022-12-19 14:20:00,49.98,50.09,49.96,49.98,33624.0,49.98,50.09,49.96,49.98,33624.0
2022-12-19 14:30:00,49.98,50.03,49.94,50.0,44553.0,49.98,50.03,49.94,50.0,44553.0
2022-12-19 14:40:00,50.01,50.21,49.99,50.08,106383.0,50.01,50.21,49.99,50.08,106383.0
2022-12-19 14:50:00,50.09,50.09,49.9,49.94,46827.0,50.09,50.09,49.9,49.94,46827.0
2022-12-19 15:00:00,49.94,49.98,49.81,49.84,58588.0,49.94,49.98,49.81,49.84,58588.0
2022-12-19 15:10:00,49.84,49.93,49.8,49.93,78425.0,49.84,49.93,49.8,49.93,78425.0
2022-12-19 15:20:00,49.93,49.94,49.8,49.82,75242.0,49.93,49.94,49.8,49.82,75242.0
2022-12-19 15:30:00,49.82,49.93,49.69,49.7,131782.0,49.82,49.93,49.69,49.7,131782.0
2022-12-19 15:40:00,49.71,49.85,49.67,49.82,137228.0,49.71,49.85,49.67,49.82,137228.0
2022-12-19 15:50:00,49.82,50.05,49.76,49.98,429578.0,49.82,50.05,49.76,49.98,429578.0
2022-12-20 09:30:00,49.52,50.01,49.26,49.89,130211.0,49.52,50.01,49.26,49.89,130211.0
2022-12-20 09:40:00,49.9,49.96,49.33,49.49,64919.0,49.9,49.96,49.33,49.49,64919.0
2022-12-20 09:50:00,49.49,49.99,49.39,49.94,92741.0,49.49,49.99,49.39,49.94,92741.0
2022-12-20 10:00:00,49.95,50.25,49.94,50.0,55450.0,49.95,50.25,49.94,50.0,55450.0
2022-12-20 10:10:00,50.0,50.24,49.96,50.04,47935.0,50.0,50.24,49.96,50.04,47935.0
2022-12-20 10:20:00,50.05,50.39,50.03,50.38,35823.0,50.05,50.39,50.03,50.38,35823.0
2022-12-20 10:30:00,50.4,50.73,50.4,50.48,43592.0,50.4,50.73,50.4,50.48,43592.0
2022-12-20 10:40:00,50.51,50.56,50.36,50.44,40778.0,50.51,50.56,50.36,50.44,40778.0
2022-12-20 10:50:00,50.41,50.42,50.08,50.08,79883.0,50.41,50.42,50.08,50.08,79883.0
2022-12-20 11:00:00,50.08,50.31,50.07,50.21,75198.0,50.08,50.31,50.07,50.21,75198.0
2022-12-20 11:10:00,50.23,50.23,49.96,50.01,44875.0,50.23,50.23,49.96,50.01,44875.0
2022-12-20 11:20:00,50.01,50.09,49.91,50.02,46022.0,50.01,50.09,49.91,50.02,46022.0
2022-12-20 11:30:00,50.02,50.18,50.02,50.12,38285.0,50.02,50.18,50.02,50.12,38285.0
2022-12-20 11:40:00,50.13,50.21,50.07,50.11,56436.0,50.13,50.21,50.07,50.11,56436.0
2022-12-20 11:50:00,50.11,50.25,50.08,50.22,75908.0,50.11,50.25,50.08,50.22,75908.0
2022-12-20 12:00:00,50.23,50.4,50.17,50.34,94657.0,50.23,50.4,50.17,50.34,94657.0
2022-12-20 12:10:00,50.34,50.49,50.22,50.41,75931.0,50.34,50.49,50.22,50.41,75931.0
2022-12-20 12:20:00,50.39,50.52,50.3,50.31,57512.0,50.39,50.52,50.3,50.31,57512.0
2022-12-20 12:30:00,50.32,50.36,50.09,50.27,42308.0,50.32,50.36,50.09,50.27,42308.0
2022-12-20 12:40:00,50.27,50.36,50.26,50.33,48154.0,50.27,50.36,50.26,50.33,48154.0
2022-12-20 12:50:00,50.33,50.48,50.31,50.48,22367.0,50.33,50.48,50.31,50.48,22367.0
2022-12-20 13:00:00,50.5,50.54,50.37,50.37,31633.0,50.5,50.54,50.37,50.37,31633.0
2022-12-20 13:10:00,50.39,50.48,50.33,50.39,35020.0,50.39,50.48,50.33,50.39,35020.0
2022-12-20 13:20:00,50.36,50.58,50.35,50.57,24751.0,50.36,50.58,50.35,50.57,24751.0
2022-12-20 13:30:00,50.57,50.71,50.57,50.64,36719.0,50.57,50.71,50.57,50.64,36719.0
2022-12-20 13:40:00,50.65,50.68,50.55,50.55,38566.0,50.65,50.68,50.55,50.55,38566.0
2022-12-20 13:50:00,50.56,50.57,50.47,50.52,39965.0,50.56,50.57,50.47,50.52,39965.0
2022-12-20 14:00:00,50.52,50.65,50.49,50.59,45883.0,50.52,50.65,50.49,50.59,45883.0
2022-12-20 14:10:00,50.6,50.71,50.59,50.6,45364.0,50.6,50.71,50.59,50.6,45364.0
2022-12-20 14:20:00,50.6,50.6,50.5,50.57,40506.0,50.6,50.6,50.5,50.57,40506.0
2022-12-20 14:30:00,50.58,50.66,50.53,50.54,43839.0,50.58,50.66,50.53,50.54,43839.0
2022-12-20 14:40:00,50.54,50.56,50.42,50.43,42747.0,50.54,50.56,50.42,50.43,42747.0
2022-12-20 14:50:00,50.43,50.48,50.37,50.4,63868.0,50.43,50.48,50.37,50.4,63868.0
2022-12-20 15:00:00,50.38,50.4,50.26,50.32,47203.0,50.38,50.4,50.26,50.32,47203.0
2022-12-20 15:10:00,50.33,50.4,50.29,50.32,42775.0,50.33,50.4,50.29,50.32,42775.0
2022-12-20 15:20:00,50.33,50.46,50.33,50.41,63353.0,50.33,50.46,50.33,50.41,63353.0
2022-12-20 15:30:00,50.41,50.45,50.31,50.45,71172.0,50.41,50.45,50.31,50.45,71172.0
2022-12-20 15:40:00,50.45,50.45,50.32,50.38,92880.0,50.45,50.45,50.32,50.38,92880.0
2022-12-20 15:50:00,50.38,50.57,50.31,50.48,336007.0,50.38,50.57,50.31,50.48,336007.0
2022-12-21 09:30:00,50.3,50.3,47.04,48.0,446409.0,50.3,50.3,47.04,48.0,446409.0
2022-12-21 09:40:00,47.98,48.55,47.56,48.47,239135.0,47.98,48.55,47.56,48.47,239135.0
2022-12-21 09:50:00,48.47,48.48,47.79,47.98,197225.0,48.47,48.48,47.79,47.98,197225.0
2022-12-21 10:00:00,47.98,48.83,47.85,48.42,177508.0,47.98,48.83,47.85,48.42,177508.0
2022-12-21 10:10:00,48.45,48.57,48.29,48.45,198357.0,48.45,48.57,48.29,48.45,198357.0
2022-12-21 10:20:00,48.46,48.49,47.99,48.37,216550.0,48.46,48.49,47.99,48.37,216550.0
2022-12-21 10:30:00,48.39,48.59,48.18,48.2,228582.0,48.39,48.59,48.18,48.2,228582.0
2022-12-21 10:40:00,48.2,48.85,48.15,48.85,242655.0,48.2,48.85,48.15,48.85,242655.0
2022-12-21 10:50:00,48.86,49.21,48.82,49.07,81551.0,48.86,49.21,48.82,49.07,81551.0
2022-12-21 11:00:00,49.09,49.67,49.07,49.6,211079.0,49.09,49.67,49.07,49.6,211079.0
2022-12-21 11:10:00,49.62,49.93,49.53,49.85,196775.0,49.62,49.93,49.53,49.85,196775.0
2022-12-21 11:20:00,49.86,49.86,49.47,49.69,68757.0,49.86,49.86,49.47,49.69,68757.0
2022-12-21 11:30:00,49.75,49.82,49.44,49.44,53608.0,49.75,49.82,49.44,49.44,53608.0
2022-12-21 11:40:00,49.43,49.8,49.4,49.71,72800.0,49.43,49.8,49.4,49.71,72800.0
2022-12-21 11:50:00,49.71,49.93,49.7,49.88,46580.0,49.71,49.93,49.7,49.88,46580.0
2022-12-21 12:00:00,49.88,49.9,49.73,49.75,32513.0,49.88,49.9,49.73,49.75,32513.0
2022-12-21 12:10:00,49.75,49.83,49.59,49.82,60955.0,49.75,49.83,49.59,49.82,60955.0
2022-12-21 12:20:00,49.82,50.12,49.81,50.05,38469.0,49.82,50.12,49.81,50.05,38469.0
2022-12-21 12:30:00,50.05,50.16,50.02,50.16,25072.0,50.05,50.16,50.02,50.16,25072.0
2022-12-21 12:40:00,50.15,50.22,50.05,50.07,50205.0,50.15,50.22,50.05,50.07,50205.0
2022-12-21 12:50:00,50.06,50.07,49.88,49.98,35348.0,50.06,50.07,49.88,49.98,35348.0
2022-12-21 13:00:00,49.98,50.07,49.91,49.99,31172.0,49.98,50.07,49.91,49.99,31172.0
2022-12-21 13:10:00,50.0,50.03,49.85,49.9,44958.0,50.0,50.03,49.85,49.9,44958.0
2022-12-21 13:20:00,49.93,49.93,49.71,49.78,93317.0,49.93,49.93,49.71,49.78,93317.0
2022-12-21 13:30:00,49.77,49.77,49.67,49.75,33617.0,49.77,49.77,49.67,49.75,33617.0
2022-12-21 13:40:00,49.73,49.87,49.69,49.83,54382.0,49.73,49.87,49.69,49.83,54382.0
2022-12-21 13:50:00,49.82,49.86,49.75,49.84,26741.0,49.82,49.86,49.75,49.84,26741.0
2022-12-21 14:00:00,49.85,49.95,49.85,49.91,35063.0,49.85,49.95,49.85,49.91,35063.0
2022-12-21 14:10:00,49.91,49.93,49.86,49.86,39387.0,49.91,49.93,49.86,49.86,39387.0
2022-12-21 14:20:00,49.86,49.92,49.8,49.92,52702.0,49.86,49.92,49.8,49.92,52702.0
2022-12-21 14:30:00,49.91,50.01,49.78,49.85,55058.0,49.91,50.01,49.78,49.85,55058.0
2022-12-21 14:40:00,49.85,49.99,49.83,49.94,31783.0,49.85,49.99,49.83,49.94,31783.0
2022-12-21 14:50:00,49.95,49.95,49.83,49.94,34139.0,49.95,49.95,49.83,49.94,34139.0
2022-12-21 15:00:00,49.93,49.99,49.85,49.87,44257.0,49.93,49.99,49.85,49.87,44257.0
2022-12-21 15:10:00,49.87,49.98,49.78,49.96,49332.0,49.87,49.98,49.78,49.96,49332.0
2022-12-21 15:20:00,49.96,50.11,49.92,50.03,65711.0,49.96,50.11,49.92,50.03,65711.0
2022-12-21 15:30:00,50.03,50.13,50.02,50.07,71585.0,50.03,50.13,50.02,50.07,71585.0
2022-12-21 15:40:00,50.08,50.1,49.96,49.97,113065.0,50.08,50.1,49.96,49.97,113065.0
2022-12-21 15:50:00,49.96,50.07,49.89,50.0,336234.0,49.96,50.07,49.89,50.0,336234.0
2022-12-22 09:30:00,49.69,49.99,49.24,49.26,150651.0,49.69,49.99,49.24,49.26,150651.0
2022-12-22 09:40:00,49.25,49.27,48.99,49.24,35670.0,49.25,49.27,48.99,49.24,35670.0
2022-12-22 09:50:00,49.24,49.36,49.18,49.36,55035.0,49.24,49.36,49.18,49.36,55035.0
2022-12-22 10:00:00,49.37,49.39,48.72,48.8,53277.0,49.37,49.39,48.72,48.8,53277.0
2022-12-22 10:10:00,48.79,48.85,48.64,48.84,39527.0,48.79,48.85,48.64,48.84,39527.0
2022-12-22 10:20:00,48.84,48.87,48.68,48.78,31071.0,48.84,48.87,48.68,48.78,31071.0
2022-12-22 10:30:00,48.79,48.84,48.64,48.82,20426.0,48.79,48.84,48.64,48.82,20426.0
2022-12-22 10:40:00,48.8,49.02,48.77,48.98,15094.0,48.8,49.02,48.77,48.98,15094.0
2022-12-22 10:50:00,48.94,48.95,48.8,48.85,33277.0,48.94,48.95,48.8,48.85,33277.0
2022-12-22 11:00:00,48.85,48.94,48.82,48.85,24446.0,48.85,48.94,48.82,48.85,24446.0
2022-12-22 11:10:00,48.85,49.01,48.75,48.92,21447.0,48.85,49.01,48.75,48.92,21447.0
2022-12-22 11:20:00,48.92,48.94,48.83,48.85,28860.0,48.92,48.94,48.83,48.85,28860.0
2022-12-22 11:30:00,48.85,48.9,48.68,48.69,44303.0,48.85,48.9,48.68,48.69,44303.0
2022-12-22 11:40:00,48.66,48.85,48.6,48.83,29035.0,48.66,48.85,48.6,48.83,29035.0
2022-12-22 11:50:00,48.82,48.99,48.78,48.98,35436.0,48.82,48.99,48.78,48.98,35436.0
2022-12-22 12:00:00,48.98,49.02,48.83,48.96,100205.0,48.98,49.02,48.83,48.96,100205.0
2022-12-22 12:10:00,48.97,49.01,48.89,48.93,50234.0,48.97,49.01,48.89,48.93,50234.0
2022-12-22 12:20:00,48.92,48.97,48.73,48.77,87419.0,48.92,48.97,48.73,48.77,87419.0
2022-12-22 12:30:00,48.8,48.82,48.74,48.82,34164.0,48.8,48.82,48.74,48.82,34164.0
2022-12-22 12:40:00,48.82,48.9,48.71,48.88,71158.0,48.82,48.9,48.71,48.88,71158.0
2022-12-22 12:50:00,48.89,48.92,48.58,48.62,230764.0,48.89,48.92,48.58,48.62,230764.0
2022-12-22 13:00:00,48.61,48.62,48.49,48.57,76814.0,48.61,48.62,48.49,48.57,76814.0
2022-12-22 13:10:00,48.56,48.61,48.53,48.53,43981.0,48.56,48.61,48.53,48.53,43981.0
2022-12-22 13:20:00,48.53,48.64,48.48,48.55,49975.0,48.53,48.64,48.48,48.55,49975.0
2022-12-22 13:30:00,48.55,48.61,48.48,48.6,46119.0,48.55,48.61,48.48,48.6,46119.0
2022-12-22 13:40:00,48.59,48.69,48.49,48.51,41281.0,48.59,48.69,48.49,48.51,41281.0
2022-12-22 13:50:00,48.52,48.55,48.45,48.51,42069.0,48.52,48.55,48.45,48.51,42069.0
2022-12-22 14:00:00,48.5,48.64,48.5,48.61,33525.0,48.5,48.64,48.5,48.61,33525.0
2022-12-22 14:10:00,48.6,48.77,48.6,48.63,27808.0,48.6,48.77,48.6,48.63,27808.0
2022-12-22 14:20:00,48.63,48.81,48.57,48.8,35277.0,48.63,48.81,48.57,48.8,35277.0
2022-12-22 14:30:00,48.79,48.85,48.7,48.73,26757.0,48.79,48.85,48.7,48.73,26757.0
2022-12-22 14:40:00,48.74,48.86,48.73,48.85,35596.0,48.74,48.86,48.73,48.85,35596.0
2022-12-22 14:50:00,48.86,49.02,48.83,49.0,34869.0,48.86,49.02,48.83,49.0,34869.0
2022-12-22 15:00:00,49.01,49.05,48.88,49.03,43641.0,49.01,49.05,48.88,49.03,43641.0
2022-12-22 15:10:00,49.03,49.14,48.95,49.11,53396.0,49.03,49.14,48.95,49.11,53396.0
2022-12-22 15:20:00,49.11,49.23,49.11,49.14,66894.0,49.11,49.23,49.11,49.14,66894.0
2022-12-22 15:30:00,49.14,49.15,48.87,48.88,183107.0,49.14,49.15,48.87,48.88,183107.0
2022-12-22 15:40:00,48.87,49.0,48.84,48.99,185775.0,48.87,49.0,48.84,48.99,185775.0
2022-12-22 15:50:00,49.0,49.24,48.98,49.16,424771.0,49.0,49.24,48.98,49.16,424771.0
2022-12-23 09:30:00,48.97,49.22,48.53,48.58,107155.0,48.97,49.22,48.53,48.58,107155.0
2022-12-23 09:40:00,48.58,49.01,48.58,48.76,51478.0,48.58,49.01,48.58,48.76,51478.0
2022-12-23 09:50:00,48.76,48.84,48.45,48.54,51253.0,48.76,48.84,48.45,48.54,51253.0
2022-12-23 10:00:00,48.55,48.89,48.29,48.65,88012.0,48.55,48.89,48.29,48.65,88012.0
2022-12-23 10:10:00,48.63,49.11,48.58,49.09,48624.0,48.63,49.11,48.58,49.09,48624.0
2022-12-23 10:20:00,49.08,49.08,48.87,48.95,36714.0,49.08,49.08,48.87,48.95,36714.0
2022-12-23 10:30:00,48.99,49.16,48.93,49.16,33488.0,48.99,49.16,48.93,49.16,33488.0
2022-12-23 10:40:00,49.18,49.18,48.91,48.91,55049.0,49.18,49.18,48.91,48.91,55049.0
2022-12-23 10:50:00,48.9,48.93,48.77,48.8,28294.0,48.9,48.93,48.77,48.8,28294.0
2022-12-23 11:00:00,48.78,48.84,48.65,48.72,25905.0,48.78,48.84,48.65,48.72,25905.0
2022-12-23 11:10:00,48.72,48.85,48.71,48.78,23129.0,48.72,48.85,48.71,48.78,23129.0
2022-12-23 11:20:00,48.78,48.85,48.64,48.64,32429.0,48.78,48.85,48.64,48.64,32429.0
2022-12-23 11:30:00,48.66,48.72,48.6,48.66,44330.0,48.66,48.72,48.6,48.66,44330.0
2022-12-23 11:40:00,48.67,48.73,48.52,48.69,87551.0,48.67,48.73,48.52,48.69,87551.0
2022-12-23 11:50:00,48.68,48.71,48.57,48.67,31129.0,48.68,48.71,48.57,48.67,31129.0
2022-12-23 12:00:00,48.66,48.75,48.59,48.59,81800.0,48.66,48.75,48.59,48.59,81800.0
2022-12-23 12:10:00,48.6,48.75,48.58,48.71,65255.0,48.6,48.75,48.58,48.71,65255.0
2022-12-23 12:20:00,48.7,48.82,48.69,48.75,55454.0,48.7,48.82,48.69,48.75,55454.0
2022-12-23 12:30:00,48.75,48.84,48.71,48.73,42438.0,48.75,48.84,48.71,48.73,42438.0
2022-12-23 12:40:00,48.74,48.77,48.59,48.59,31248.0,48.74,48.77,48.59,48.59,31248.0
2022-12-23 12:50:00,48.6,48.63,48.54,48.57,45952.0,48.6,48.63,48.54,48.57,45952.0
2022-12-23 13:00:00,48.57,48.66,48.54,48.65,24185.0,48.57,48.66,48.54,48.65,24185.0
2022-12-23 13:10:00,48.65,48.68,48.51,48.55,39375.0,48.65,48.68,48.51,48.55,39375.0
2022-12-23 13:20:00,48.56,48.63,48.53,48.57,24535.0,48.56,48.63,48.53,48.57,24535.0
2022-12-23 13:30:00,48.57,48.63,48.57,48.61,24085.0,48.57,48.63,48.57,48.61,24085.0
2022-12-23 13:40:00,48.61,48.7,48.55,48.67,29794.0,48.61,48.7,48.55,48.67,29794.0
2022-12-23 13:50:00,48.67,48.7,48.63,48.68,19235.0,48.67,48.7,48.63,48.68,19235.0
2022-12-23 14:00:00,48.69,48.72,48.55,48.55,40753.0,48.69,48.72,48.55,48.55,40753.0
2022-12-23 14:10:00,48.56,48.74,48.53,48.7,38656.0,48.56,48.74,48.53,48.7,38656.0
2022-12-23 14:20:00,48.71,48.72,48.63,48.71,28987.0,48.71,48.72,48.63,48.71,28987.0
2022-12-23 14:30:00,48.69,48.8,48.68,48.8,35406.0,48.69,48.8,48.68,48.8,35406.0
2022-12-23 14:40:00,48.8,48.81,48.75,48.78,29407.0,48.8,48.81,48.75,48.78,29407.0
2022-12-23 14:50:00,48.78,48.87,48.77,48.85,22776.0,48.78,48.87,48.77,48.85,22776.0
2022-12-23 15:00:00,48.85,48.92,48.75,48.77,31305.0,48.85,48.92,48.75,48.77,31305.0
2022-12-23 15:10:00,48.77,48.83,48.75,48.78,36603.0,48.77,48.83,48.75,48.78,36603.0
2022-12-23 15:20:00,48.79,48.79,48.6,48.64,43285.0,48.79,48.79,48.6,48.64,43285.0
2022-12-23 15:30:00,48.64,48.66,48.56,48.57,44066.0,48.64,48.66,48.56,48.57,44066.0
2022-12-23 15:40:00,48.57,48.74,48.56,48.72,74625.0,48.57,48.74,48.56,48.72,74625.0
2022-12-23 15:50:00,48.72,48.76,48.62,48.74,205772.0,48.72,48.76,48.62,48.74,205772.0
2022-12-27 09:30:00,48.44,48.53,48.09,48.28,77682.0,48.44,48.53,48.09,48.28,77682.0
2022-12-27 09:40:00,48.25,48.26,47.9,48.02,31969.0,48.25,48.26,47.9,48.02,31969.0
2022-12-27 09:50:00,48.04,48.37,48.0,48.26,61692.0,48.04,48.37,48.0,48.26,61692.0
2022-12-27 10:00:00,48.24,48.33,48.14,48.29,65561.0,48.24,48.33,48.14,48.29,65561.0
2022-12-27 10:10:00,48.27,48.59,48.18,48.56,33035.0,48.27,48.59,48.18,48.56,33035.0
2022-12-27 10:20:00,48.54,48.71,48.53,48.7,40222.0,48.54,48.71,48.53,48.7,40222.0
2022-12-27 10:30:00,48.71,48.85,48.59,48.84,22180.0,48.71,48.85,48.59,48.84,22180.0
2022-12-27 10:40:00,48.85,48.96,48.8,48.9,37966.0,48.85,48.96,48.8,48.9,37966.0
2022-12-27 10:50:00,48.91,48.91,48.68,48.76,42796.0,48.91,48.91,48.68,48.76,42796.0
2022-12-27 11:00:00,48.75,48.8,48.68,48.8,37243.0,48.75,48.8,48.68,48.8,37243.0
2022-12-27 11:10:00,48.78,48.94,48.74,48.94,48301.0,48.78,48.94,48.74,48.94,48301.0
2022-12-27 11:20:00,48.93,49.18,48.88,49.17,42997.0,48.93,49.18,48.88,49.17,42997.0
2022-12-27 11:30:00,49.17,49.23,48.94,49.11,36449.0,49.17,49.23,48.94,49.11,36449.0
2022-12-27 11:40:00,49.1,49.15,49.02,49.05,26263.0,49.1,49.15,49.02,49.05,26263.0
2022-12-27 11:50:00,49.07,49.1,48.95,48.98,28144.0,49.07,49.1,48.95,48.98,28144.0
2022-12-27 12:00:00,48.97,49.11,48.96,49.08,24191.0,48.97,49.11,48.96,49.08,24191.0
2022-12-27 12:10:00,49.07,49.19,49.04,49.09,27269.0,49.07,49.19,49.04,49.09,27269.0
2022-12-27 12:20:00,49.09,49.12,48.96,48.97,34542.0,49.09,49.12,48.96,48.97,34542.0
2022-12-27 12:30:00,48.98,49.09,48.98,48.99,38394.0,48.98,49.09,48.98,48.99,38394.0
2022-12-27 12:40:00,49.0,49.02,48.84,48.88,27222.0,49.0,49.02,48.84,48.88,27222.0
2022-12-27 12:50:00,48.86,48.98,48.84,48.95,23946.0,48.86,48.98,48.84,48.95,23946.0
2022-12-27 13:00:00,48.94,49.02,48.94,49.0,27141.0,48.94,49.02,48.94,49.0,27141.0
2022-12-27 13:10:00,48.99,49.02,48.9,48.92,24322.0,48.99,49.02,48.9,48.92,24322.0
2022-12-27 13:20:00,48.92,48.95,48.8,48.82,23507.0,48.92,48.95,48.8,48.82,23507.0
2022-12-27 13:30:00,48.83,48.84,48.76,48.78,21542.0,48.83,48.84,48.76,48.78,21542.0
2022-12-27 13:40:00,48.76,48.82,48.73,48.77,26752.0,48.76,48.82,48.73,48.77,26752.0
2022-12-27 13:50:00,48.77,48.78,48.58,48.64,45661.0,48.77,48.78,48.58,48.64,45661.0
2022-12-27 14:00:00,48.63,48.77,48.61,48.7,52809.0,48.63,48.77,48.61,48.7,52809.0
2022-12-27 14:10:00,48.71,48.73,48.58,48.59,28258.0,48.71,48.73,48.58,48.59,28258.0
2022-12-27 14:20:00,48.6,48.62,48.52,48.55,36522.0,48.6,48.62,48.52,48.55,36522.0
2022-12-27 14:30:00,48.55,48.57,48.48,48.52,38845.0,48.55,48.57,48.48,48.52,38845.0
2022-12-27 14:40:00,48.51,48.63,48.48,48.63,32916.0,48.51,48.63,48.48,48.63,32916.0
2022-12-27 14:50:00,48.63,48.65,48.53,48.59,29935.0,48.63,48.65,48.53,48.59,29935.0
2022-12-27 15:00:00,48.59,48.63,48.55,48.63,36206.0,48.59,48.63,48.55,48.63,36206.0
2022-12-27 15:10:00,48.63,48.67,48.56,48.64,48618.0,48.63,48.67,48.56,48.64,48618.0
2022-12-27 15:20:00,48.63,48.65,48.58,48.6,46666.0,48.63,48.65,48.58,48.6,46666.0
2022-12-27 15:30:00,48.61,48.65,48.54,48.63,74354.0,48.61,48.65,48.54,48.63,74354.0
2022-12-27 15:40:00,48.62,48.65,48.52,48.57,85136.0,48.62,48.65,48.52,48.57,85136.0
2022-12-27 15:50:00,48.57,48.58,48.48,48.56,275163.0,48.57,48.58,48.48,48.56,275163.0
2022-12-28 09:30:00,48.56,49.03,48.27,48.62,79940.0,48.56,49.03,48.27,48.62,79940.0
2022-12-28 09:40:00,48.63,48.69,48.48,48.55,30667.0,48.63,48.69,48.48,48.55,30667.0
2022-12-28 09:50:00,48.56,48.77,48.43,48.67,60435.0,48.56,48.77,48.43,48.67,60435.0
2022-12-28 10:00:00,48.68,48.8,48.49,48.55,36166.0,48.68,48.8,48.49,48.55,36166.0
2022-12-28 10:10:00,48.51,48.66,48.49,48.65,22717.0,48.51,48.66,48.49,48.65,22717.0
2022-12-28 10:20:00,48.65,48.69,48.44,48.49,30017.0,48.65,48.69,48.44,48.49,30017.0
2022-12-28 10:30:00,48.5,48.61,48.46,48.48,28009.0,48.5,48.61,48.46,48.48,28009.0
2022-12-28 10:40:00,48.49,48.54,48.43,48.45,33994.0,48.49,48.54,48.43,48.45,33994.0
2022-12-28 10:50:00,48.43,48.43,48.2,48.22,65996.0,48.43,48.43,48.2,48.22,65996.0
2022-12-28 11:00:00,48.21,48.27,48.14,48.18,31964.0,48.21,48.27,48.14,48.18,31964.0
2022-12-28 11:10:00,48.16,48.26,48.13,48.23,30817.0,48.16,48.26,48.13,48.23,30817.0
2022-12-28 11:20:00,48.23,48.34,48.18,48.27,39113.0,48.23,48.34,48.18,48.27,39113.0
2022-12-28 11:30:00,48.28,48.33,48.13,48.13,25468.0,48.28,48.33,48.13,48.13,25468.0
2022-12-28 11:40:00,48.14,48.17,47.97,47.99,42774.0,48.14,48.17,47.97,47.99,42774.0
2022-12-28 11:50:00,48.0,48.07,47.96,47.98,48625.0,48.0,48.07,47.96,47.98,48625.0
2022-12-28 12:00:00,47.97,48.05,47.92,48.02,26633.0,47.97,48.05,47.92,48.02,26633.0
2022-12-28 12:10:00,48.02,48.06,47.99,48.0,18705.0,48.02,48.06,47.99,48.0,18705.0
2022-12-28 12:20:00,48.0,48.06,47.96,48.06,23254.0,48.0,48.06,47.96,48.06,23254.0
2022-12-28 12:30:00,48.06,48.18,48.04,48.04,20591.0,48.06,48.18,48.04,48.04,20591.0
2022-12-28 12:40:00,48.05,48.15,48.03,48.13,23190.0,48.05,48.15,48.03,48.13,23190.0
2022-12-28 12:50:00,48.13,48.25,48.09,48.22,18917.0,48.13,48.25,48.09,48.22,18917.0
2022-12-28 13:00:00,48.23,48.37,48.2,48.34,23687.0,48.23,48.37,48.2,48.34,23687.0
2022-12-28 13:10:00,48.34,48.41,48.25,48.29,29706.0,48.34,48.41,48.25,48.29,29706.0
2022-12-28 13:20:00,48.29,48.31,48.16,48.19,20442.0,48.29,48.31,48.16,48.19,20442.0
2022-12-28 13:30:00,48.18,48.24,48.11,48.11,25313.0,48.18,48.24,48.11,48.11,25313.0
2022-12-28 13:40:00,48.12,48.2,48.04,48.06,19499.0,48.12,48.2,48.04,48.06,19499.0
2022-12-28 13:50:00,48.06,48.09,48.0,48.05,23891.0,48.06,48.09,48.0,48.05,23891.0
2022-12-28 14:00:00,48.06,48.13,48.04,48.07,24763.0,48.06,48.13,48.04,48.07,24763.0
2022-12-28 14:10:00,48.07,48.1,48.02,48.09,24047.0,48.07,48.1,48.02,48.09,24047.0
2022-12-28 14:20:00,48.09,48.09,47.96,47.97,27165.0,48.09,48.09,47.96,47.97,27165.0
2022-12-28 14:30:00,47.97,48.0,47.9,47.96,32383.0,47.97,48.0,47.9,47.96,32383.0
2022-12-28 14:40:00,47.97,48.16,47.96,48.09,34421.0,47.97,48.16,47.96,48.09,34421.0
2022-12-28 14:50:00,48.08,48.11,48.0,48.02,22691.0,48.08,48.11,48.0,48.02,22691.0
2022-12-28 15:00:00,48.02,48.02,47.85,47.89,22967.0,48.02,48.02,47.85,47.89,22967.0
2022-12-28 15:10:00,47.9,47.95,47.81,47.92,50476.0,47.9,47.95,47.81,47.92,50476.0
2022-12-28 15:20:00,47.93,47.96,47.84,47.93,32891.0,47.93,47.96,47.84,47.93,32891.0
2022-12-28 15:30:00,47.93,48.04,47.89,47.91,66349.0,47.93,48.04,47.89,47.91,66349.0
2022-12-28 15:40:00,47.91,47.97,47.83,47.95,86309.0,47.91,47.97,47.83,47.95,86309.0
2022-12-28 15:50:00,47.95,47.96,47.79,47.85,251526.0,47.95,47.96,47.79,47.85,251526.0
2022-12-29 09:30:00,48.1,48.52,48.0,48.42,65635.0,48.1,48.52,48.0,48.42,65635.0
2022-12-29 09:40:00,48.44,48.62,48.43,48.51,12260.0,48.44,48.62,48.43,48.51,12260.0
2022-12-29 09:50:00,48.51,48.6,48.45,48.52,15738.0,48.51,48.6,48.45,48.52,15738.0
2022-12-29 10:00:00,48.55,48.64,48.4,48.54,42585.0,48.55,48.64,48.4,48.54,42585.0
2022-12-29 10:10:00,48.54,48.72,48.53,48.66,34870.0,48.54,48.72,48.53,48.66,34870.0
2022-12-29 10:20:00,48.67,48.71,48.55,48.58,24713.0,48.67,48.71,48.55,48.58,24713.0
2022-12-29 10:30:00,48.6,48.85,48.6,48.81,19569.0,48.6,48.85,48.6,48.81,19569.0
2022-12-29 10:40:00,48.82,48.87,48.79,48.82,28505.0,48.82,48.87,48.79,48.82,28505.0
2022-12-29 10:50:00,48.82,48.87,48.76,48.8,37843.0,48.82,48.87,48.76,48.8,37843.0
2022-12-29 11:00:00,48.8,48.97,48.72,48.76,147654.0,48.8,48.97,48.72,48.76,147654.0
2022-12-29 11:10:00,48.78,48.93,48.7,48.89,32333.0,48.78,48.93,48.7,48.89,32333.0
2022-12-29 11:20:00,48.89,48.89,48.75,48.84,28723.0,48.89,48.89,48.75,48.84,28723.0
2022-12-29 11:30:00,48.85,48.98,48.85,48.92,15044.0,48.85,48.98,48.85,48.92,15044.0
2022-12-29 11:40:00,48.93,49.16,48.92,49.16,45403.0,48.93,49.16,48.92,49.16,45403.0
2022-12-29 11:50:00,49.15,49.29,49.15,49.28,26142.0,49.15,49.29,49.15,49.28,26142.0
2022-12-29 12:00:00,49.27,49.29,49.21,49.26,25756.0,49.27,49.29,49.21,49.26,25756.0
2022-12-29 12:10:00,49.27,49.29,49.16,49.27,17269.0,49.27,49.29,49.16,49.27,17269.0
2022-12-29 12:20:00,49.27,49.28,49.14,49.14,18028.0,49.27,49.28,49.14,49.14,18028.0
2022-12-29 12:30:00,49.14,49.14,49.06,49.09,19086.0,49.14,49.14,49.06,49.09,19086.0
2022-12-29 12:40:00,49.09,49.15,49.07,49.1,19099.0,49.09,49.15,49.07,49.1,19099.0
2022-12-29 12:50:00,49.11,49.18,49.1,49.11,12740.0,49.11,49.18,49.1,49.11,12740.0
2022-12-29 13:00:00,49.1,49.11,49.01,49.07,16165.0,49.1,49.11,49.01,49.07,16165.0
2022-12-29 13:10:00,49.09,49.29,49.09,49.25,21959.0,49.09,49.29,49.09,49.25,21959.0
2022-12-29 13:20:00,49.25,49.26,49.16,49.18,31400.0,49.25,49.26,49.16,49.18,31400.0
2022-12-29 13:30:00,49.18,49.23,49.15,49.2,13547.0,49.18,49.23,49.15,49.2,13547.0
2022-12-29 13:40:00,49.21,49.24,49.17,49.18,10255.0,49.21,49.24,49.17,49.18,10255.0
2022-12-29 13:50:00,49.18,49.26,49.15,49.25,17408.0,49.18,49.26,49.15,49.25,17408.0
2022-12-29 14:00:00,49.25,49.28,49.18,49.19,20048.0,49.25,49.28,49.18,49.19,20048.0
2022-12-29 14:10:00,49.19,49.2,49.14,49.17,11279.0,49.19,49.2,49.14,49.17,11279.0
2022-12-29 14:20:00,49.17,49.19,49.11,49.12,10149.0,49.17,49.19,49.11,49.12,10149.0
2022-12-29 14:30:00,49.12,49.12,49.05,49.09,18673.0,49.12,49.12,49.05,49.09,18673.0
2022-12-29 14:40:00,49.09,49.12,49.06,49.08,22140.0,49.09,49.12,49.06,49.08,22140.0
2022-12-29 14:50:00,49.08,49.11,49.01,49.06,20427.0,49.08,49.11,49.01,49.06,20427.0
2022-12-29 15:00:00,49.07,49.17,49.05,49.16,42443.0,49.07,49.17,49.05,49.16,42443.0
2022-12-29 15:10:00,49.17,49.17,49.09,49.12,58276.0,49.17,49.17,49.09,49.12,58276.0
2022-12-29 15:20:00,49.12,49.23,49.11,49.17,53618.0,49.12,49.23,49.11,49.17,53618.0
2022-12-29 15:30:00,49.18,49.32,49.18,49.27,59695.0,49.18,49.32,49.18,49.27,59695.0
2022-12-29 15:40:00,49.26,49.37,49.25,49.32,75202.0,49.26,49.37,49.25,49.32,75202.0
2022-12-29 15:50:00,49.31,49.36,49.2,49.21,263974.0,49.31,49.36,49.2,49.21,263974.0
2022-12-30 09:30:00,48.63,48.93,48.5,48.79,53686.0,48.63,48.93,48.5,48.79,53686.0
2022-12-30 09:40:00,48.78,48.83,48.25,48.32,18604.0,48.78,48.83,48.25,48.32,18604.0
2022-12-30 09:50:00,48.34,48.65,48.31,48.64,23624.0,48.34,48.65,48.31,48.64,23624.0
2022-12-30 10:00:00,48.66,48.71,48.53,48.61,37577.0,48.66,48.71,48.53,48.61,37577.0
2022-12-30 10:10:00,48.6,48.66,48.43,48.66,20396.0,48.6,48.66,48.43,48.66,20396.0
2022-12-30 10:20:00,48.68,48.75,48.6,48.6,18229.0,48.68,48.75,48.6,48.6,18229.0
2022-12-30 10:30:00,48.61,48.63,48.53,48.62,21899.0,48.61,48.63,48.53,48.62,21899.0
2022-12-30 10:40:00,48.64,48.85,48.5,48.84,16953.0,48.64,48.85,48.5,48.84,16953.0
2022-12-30 10:50:00,48.84,48.86,48.59,48.62,31699.0,48.84,48.86,48.59,48.62,31699.0
2022-12-30 11:00:00,48.64,48.72,48.62,48.66,13256.0,48.64,48.72,48.62,48.66,13256.0
2022-12-30 11:10:00,48.65,48.66,48.53,48.53,12958.0,48.65,48.66,48.53,48.53,12958.0
2022-12-30 11:20:00,48.51,48.52,48.42,48.44,16705.0,48.51,48.52,48.42,48.44,16705.0
2022-12-30 11:30:00,48.45,48.68,48.43,48.67,35747.0,48.45,48.68,48.43,48.67,35747.0
2022-12-30 11:40:00,48.64,48.66,48.58,48.59,16208.0,48.64,48.66,48.58,48.59,16208.0
2022-12-30 11:50:00,48.59,48.67,48.55,48.64,23814.0,48.59,48.67,48.55,48.64,23814.0
2022-12-30 12:00:00,48.64,48.64,48.51,48.58,12490.0,48.64,48.64,48.51,48.58,12490.0
2022-12-30 12:10:00,48.59,48.63,48.53,48.57,16321.0,48.59,48.63,48.53,48.57,16321.0
2022-12-30 12:20:00,48.57,48.59,48.46,48.47,20344.0,48.57,48.59,48.46,48.47,20344.0
2022-12-30 12:30:00,48.47,48.56,48.47,48.5,19739.0,48.47,48.56,48.47,48.5,19739.0
2022-12-30 12:40:00,48.5,48.6,48.5,48.56,16300.0,48.5,48.6,48.5,48.56,16300.0
2022-12-30 12:50:00,48.57,48.58,48.42,48.55,36910.0,48.57,48.58,48.42,48.55,36910.0
2022-12-30 13:00:00,48.56,48.57,48.45,48.47,14635.0,48.56,48.57,48.45,48.47,14635.0
2022-12-30 13:10:00,48.48,48.49,48.35,48.36,17456.0,48.48,48.49,48.35,48.36,17456.0
2022-12-30 13:20:00,48.37,48.37,48.18,48.25,50231.0,48.37,48.37,48.18,48.25,50231.0
2022-12-30 13:30:00,48.23,48.39,48.22,48.35,15019.0,48.23,48.39,48.22,48.35,15019.0
2022-12-30 13:40:00,48.35,48.35,48.27,48.28,12000.0,48.35,48.35,48.27,48.28,12000.0
2022-12-30 13:50:00,48.29,48.36,48.26,48.28,22749.0,48.29,48.36,48.26,48.28,22749.0
2022-12-30 14:00:00,48.29,48.3,48.17,48.18,21403.0,48.29,48.3,48.17,48.18,21403.0
2022-12-30 14:10:00,48.18,48.23,48.15,48.22,29974.0,48.18,48.23,48.15,48.22,29974.0
2022-12-30 14:20:00,48.23,48.35,48.21,48.31,16157.0,48.23,48.35,48.21,48.31,16157.0
2022-12-30 14:30:00,48.32,48.37,48.31,48.33,15630.0,48.32,48.37,48.31,48.33,15630.0
2022-12-30 14:40:00,48.34,48.37,48.3,48.34,14021.0,48.34,48.37,48.3,48.34,14021.0
2022-12-30 14:50:00,48.34,48.47,48.33,48.45,25161.0,48.34,48.47,48.33,48.45,25161.0
2022-12-30 15:00:00,48.46,48.61,48.45,48.57,32106.0,48.46,48.61,48.45,48.57,32106.0
2022-12-30 15:10:00,48.57,48.76,48.57,48.67,29618.0,48.57,48.76,48.57,48.67,29618.0
2022-12-30 15:20:00,48.68,48.71,48.57,48.57,31783.0,48.68,48.71,48.57,48.57,31783.0
2022-12-30 15:30:00,48.58,48.65,48.53,48.65,45943.0,48.58,48.65,48.53,48.65,45943.0
2022-12-30 15:40:00,48.64,48.75,48.59,48.74,50485.0,48.64,48.75,48.59,48.74,50485.0
2022-12-30 15:50:00,48.73,48.92,48.73,48.89,234661.0,48.73,48.92,48.73,48.89,234661.0
2023-01-03 09:30:00,49.53,50.13,49.25,50.04,186456.0,49.53,50.13,49.25,50.04,186456.0
2023-01-03 09:40:00,50.07,50.25,49.79,49.84,84532.0,50.07,50.25,49.79,49.84,84532.0
2023-01-03 09:50:00,49.84,49.91,49.3,49.42,95169.0,49.84,49.91,49.3,49.42,95169.0
2023-01-03 10:00:00,49.37,49.49,49.16,49.19,39016.0,49.37,49.49,49.16,49.19,39016.0
2023-01-03 10:10:00,49.18,49.26,48.86,48.89,75156.0,49.18,49.26,48.86,48.89,75156.0
2023-01-03 10:20:00,48.87,49.1,48.82,48.93,102262.0,48.87,49.1,48.82,48.93,102262.0
2023-01-03 10:30:00,48.92,49.03,48.76,48.95,44099.0,48.92,49.03,48.76,48.95,44099.0
2023-01-03 10:40:00,48.97,49.0,48.85,48.87,43330.0,48.97,49.0,48.85,48.87,43330.0
2023-01-03 10:50:00,48.85,48.93,48.66,48.91,83407.0,48.85,48.93,48.66,48.91,83407.0
2023-01-03 11:00:00,48.9,48.93,48.61,48.62,29989.0,48.9,48.93,48.61,48.62,29989.0
2023-01-03 11:10:00,48.6,48.62,48.39,48.5,28875.0,48.6,48.62,48.39,48.5,28875.0
2023-01-03 11:20:00,48.49,48.62,48.38,48.62,41413.0,48.49,48.62,48.38,48.62,41413.0
2023-01-03 11:30:00,48.59,48.59,48.22,48.23,54617.0,48.59,48.59,48.22,48.23,54617.0
2023-01-03 11:40:00,48.25,48.26,48.06,48.12,57124.0,48.25,48.26,48.06,48.12,57124.0
2023-01-03 11:50:00,48.1,48.18,48.01,48.16,30472.0,48.1,48.18,48.01,48.16,30472.0
2023-01-03 12:00:00,48.17,48.33,48.07,48.29,28632.0,48.17,48.33,48.07,48.29,28632.0
2023-01-03 12:10:00,48.29,48.34,48.15,48.2,22359.0,48.29,48.34,48.15,48.2,22359.0
2023-01-03 12:20:00,48.21,48.29,48.15,48.26,53453.0,48.21,48.29,48.15,48.26,53453.0
2023-01-03 12:30:00,48.27,48.47,48.27,48.37,20807.0,48.27,48.47,48.27,48.37,20807.0
2023-01-03 12:40:00,48.37,48.37,48.16,48.19,39810.0,48.37,48.37,48.16,48.19,39810.0
2023-01-03 12:50:00,48.19,48.38,48.15,48.33,107996.0,48.19,48.38,48.15,48.33,107996.0
2023-01-03 13:00:00,48.33,48.45,48.33,48.34,18576.0,48.33,48.45,48.33,48.34,18576.0
2023-01-03 13:10:00,48.33,48.47,48.27,48.3,16103.0,48.33,48.47,48.27,48.3,16103.0
2023-01-03 13:20:00,48.29,48.54,48.23,48.53,41192.0,48.29,48.54,48.23,48.53,41192.0
2023-01-03 13:30:00,48.53,48.64,48.5,48.59,44074.0,48.53,48.64,48.5,48.59,44074.0
2023-01-03 13:40:00,48.59,48.8,48.59,48.79,62340.0,48.59,48.8,48.59,48.79,62340.0
2023-01-03 13:50:00,48.79,48.82,48.69,48.8,59014.0,48.79,48.82,48.69,48.8,59014.0
2023-01-03 14:00:00,48.8,48.83,48.7,48.8,42941.0,48.8,48.83,48.7,48.8,42941.0
2023-01-03 14:10:00,48.8,48.81,48.63,48.65,49723.0,48.8,48.81,48.63,48.65,49723.0
2023-01-03 14:20:00,48.66,48.73,48.58,48.7,53904.0,48.66,48.73,48.58,48.7,53904.0
2023-01-03 14:30:00,48.7,48.71,48.54,48.61,43546.0,48.7,48.71,48.54,48.61,43546.0
2023-01-03 14:40:00,48.61,49.04,48.61,49.02,84768.0,48.61,49.04,48.61,49.02,84768.0
2023-01-03 14:50:00,49.04,49.04,48.86,48.9,51353.0,49.04,49.04,48.86,48.9,51353.0
2023-01-03 15:00:00,48.89,48.99,48.81,48.86,47351.0,48.89,48.99,48.81,48.86,47351.0
2023-01-03 15:10:00,48.87,49.02,48.84,48.86,41990.0,48.87,49.02,48.84,48.86,41990.0
2023-01-03 15:20:00,48.87,48.87,48.68,48.76,93853.0,48.87,48.87,48.68,48.76,93853.0
2023-01-03 15:30:00,48.75,48.86,48.61,48.62,159511.0,48.75,48.86,48.61,48.62,159511.0
2023-01-03 15:40:00,48.62,48.66,48.55,48.64,91620.0,48.62,48.66,48.55,48.64,91620.0
2023-01-03 15:50:00,48.63,48.7,48.46,48.53,468527.0,48.63,48.7,48.46,48.53,468527.0
2023-01-04 09:30:00,48.97,49.26,48.23,49.01,88437.0,48.97,49.26,48.23,49.01,88437.0
2023-01-04 09:40:00,49.06,49.44,48.94,49.16,40245.0,49.06,49.44,48.94,49.16,40245.0
2023-01-04 09:50:00,49.18,49.36,49.13,49.31,33229.0,49.18,49.36,49.13,49.31,33229.0
2023-01-04 10:00:00,49.28,49.42,48.81,48.96,67527.0,49.28,49.42,48.81,48.96,67527.0
2023-01-04 10:10:00,48.95,49.14,48.83,49.08,82898.0,48.95,49.14,48.83,49.08,82898.0
2023-01-04 10:20:00,49.09,49.2,48.66,48.84,108891.0,49.09,49.2,48.66,48.84,108891.0
2023-01-04 10:30:00,48.84,48.84,48.42,48.52,142819.0,48.84,48.84,48.42,48.52,142819.0
2023-01-04 10:40:00,48.54,49.04,48.53,48.99,112804.0,48.54,49.04,48.53,48.99,112804.0
2023-01-04 10:50:00,48.99,49.07,48.93,49.03,77084.0,48.99,49.07,48.93,49.03,77084.0
2023-01-04 11:00:00,49.06,49.08,48.75,48.81,31381.0,49.06,49.08,48.75,48.81,31381.0
2023-01-04 11:10:00,48.79,48.92,48.75,48.8,31711.0,48.79,48.92,48.75,48.8,31711.0
2023-01-04 11:20:00,48.8,48.81,48.62,48.69,30388.0,48.8,48.81,48.62,48.69,30388.0
2023-01-04 11:30:00,48.7,49.07,48.7,49.07,26690.0,48.7,49.07,48.7,49.07,26690.0
2023-01-04 11:40:00,49.07,49.29,49.07,49.27,34229.0,49.07,49.29,49.07,49.27,34229.0
2023-01-04 11:50:00,49.28,49.47,49.26,49.37,67981.0,49.28,49.47,49.26,49.37,67981.0
2023-01-04 12:00:00,49.38,49.41,49.11,49.14,42157.0,49.38,49.41,49.11,49.14,42157.0
2023-01-04 12:10:00,49.12,49.13,48.98,49.11,22529.0,49.12,49.13,48.98,49.11,22529.0
2023-01-04 12:20:00,49.11,49.13,48.99,49.0,23617.0,49.11,49.13,48.99,49.0,23617.0
2023-01-04 12:30:00,49.0,49.1,48.98,49.04,31083.0,49.0,49.1,48.98,49.04,31083.0
2023-01-04 12:40:00,49.05,49.11,48.99,49.06,46996.0,49.05,49.11,48.99,49.06,46996.0
2023-01-04 12:50:00,49.06,49.09,48.84,48.84,65172.0,49.06,49.09,48.84,48.84,65172.0
2023-01-04 13:00:00,48.84,48.86,48.73,48.79,31819.0,48.84,48.86,48.73,48.79,31819.0
2023-01-04 13:10:00,48.79,48.99,48.77,48.98,22644.0,48.79,48.99,48.77,48.98,22644.0
2023-01-04 13:20:00,48.97,48.99,48.89,48.97,25850.0,48.97,48.99,48.89,48.97,25850.0
2023-01-04 13:30:00,48.98,49.15,48.97,49.12,37906.0,48.98,49.15,48.97,49.12,37906.0
2023-01-04 13:40:00,49.12,49.14,48.91,48.93,75207.0,49.12,49.14,48.91,48.93,75207.0
2023-01-04 13:50:00,48.93,49.01,48.76,48.76,31968.0,48.93,49.01,48.76,48.76,31968.0
2023-01-04 14:00:00,48.76,49.01,48.55,48.6,57542.0,48.76,49.01,48.55,48.6,57542.0
2023-01-04 14:10:00,48.64,48.87,48.56,48.78,31383.0,48.64,48.87,48.56,48.78,31383.0
2023-01-04 14:20:00,48.75,48.75,48.05,48.07,125873.0,48.75,48.75,48.05,48.07,125873.0
2023-01-04 14:30:00,48.04,48.18,47.96,48.09,136076.0,48.04,48.18,47.96,48.09,136076.0
2023-01-04 14:40:00,48.07,48.25,48.03,48.04,70492.0,48.07,48.25,48.03,48.04,70492.0
2023-01-04 14:50:00,48.04,48.3,48.03,48.27,89239.0,48.04,48.3,48.03,48.27,89239.0
2023-01-04 15:00:00,48.27,48.44,48.21,48.24,60711.0,48.27,48.44,48.21,48.24,60711.0
2023-01-04 15:10:00,48.24,48.28,48.12,48.19,145797.0,48.24,48.28,48.12,48.19,145797.0
2023-01-04 15:20:00,48.19,48.27,48.04,48.14,81791.0,48.19,48.27,48.04,48.14,81791.0
2023-01-04 15:30:00,48.14,48.16,47.97,48.07,75718.0,48.14,48.16,47.97,48.07,75718.0
2023-01-04 15:40:00,48.06,48.14,47.96,48.14,89916.0,48.06,48.14,47.96,48.14,89916.0
2023-01-04 15:50:00,48.15,48.32,48.07,48.32,381580.0,48.15,48.32,48.07,48.32,381580.0
2023-01-05 09:30:00,47.77,47.84,47.08,47.12,106075.0,47.77,47.84,47.08,47.12,106075.0
2023-01-05 09:40:00,47.08,47.13,46.61,46.64,116901.0,47.08,47.13,46.61,46.64,116901.0
2023-01-05 09:50:00,46.65,46.89,46.54,46.82,214803.0,46.65,46.89,46.54,46.82,214803.0
2023-01-05 10:00:00,46.82,47.44,46.75,47.38,137368.0,46.82,47.44,46.75,47.38,137368.0
2023-01-05 10:10:00,47.39,47.57,47.23,47.42,144029.0,47.39,47.57,47.23,47.42,144029.0
2023-01-05 10:20:00,47.41,47.69,47.37,47.68,115682.0,47.41,47.69,47.37,47.68,115682.0
2023-01-05 10:30:00,47.68,47.88,47.5,47.63,173815.0,47.68,47.88,47.5,47.63,173815.0
2023-01-05 10:40:00,47.65,47.97,47.51,47.68,136789.0,47.65,47.97,47.51,47.68,136789.0
2023-01-05 10:50:00,47.67,47.77,47.6,47.62,55256.0,47.67,47.77,47.6,47.62,55256.0
2023-01-05 11:00:00,47.63,47.82,47.58,47.76,81424.0,47.63,47.82,47.58,47.76,81424.0
2023-01-05 11:10:00,47.75,47.9,47.67,47.88,100815.0,47.75,47.9,47.67,47.88,100815.0
2023-01-05 11:20:00,47.88,47.88,47.72,47.88,49397.0,47.88,47.88,47.72,47.88,49397.0
2023-01-05 11:30:00,47.87,47.94,47.59,47.67,126133.0,47.87,47.94,47.59,47.67,126133.0
2023-01-05 11:40:00,47.66,47.89,47.61,47.79,121043.0,47.66,47.89,47.61,47.79,121043.0
2023-01-05 11:50:00,47.79,47.81,47.55,47.63,69141.0,47.79,47.81,47.55,47.63,69141.0
2023-01-05 12:00:00,47.62,47.89,47.59,47.8,75579.0,47.62,47.89,47.59,47.8,75579.0
2023-01-05 12:10:00,47.79,47.79,47.59,47.61,66657.0,47.79,47.79,47.59,47.61,66657.0
2023-01-05 12:20:00,47.6,47.89,47.6,47.66,85059.0,47.6,47.89,47.6,47.66,85059.0
2023-01-05 12:30:00,47.66,47.71,47.42,47.48,37818.0,47.66,47.71,47.42,47.48,37818.0
2023-01-05 12:40:00,47.48,47.59,47.39,47.51,112584.0,47.48,47.59,47.39,47.51,112584.0
2023-01-05 12:50:00,47.49,47.52,47.32,47.37,45907.0,47.49,47.52,47.32,47.37,45907.0
2023-01-05 13:00:00,47.37,47.46,47.22,47.45,76683.0,47.37,47.46,47.22,47.45,76683.0
2023-01-05 13:10:00,47.44,47.54,47.44,47.51,41510.0,47.44,47.54,47.44,47.51,41510.0
2023-01-05 13:20:00,47.5,47.79,47.5,47.65,78792.0,47.5,47.79,47.5,47.65,78792.0
2023-01-05 13:30:00,47.66,47.87,47.65,47.82,30508.0,47.66,47.87,47.65,47.82,30508.0
2023-01-05 13:40:00,47.82,47.86,47.65,47.75,54624.0,47.82,47.86,47.65,47.75,54624.0
2023-01-05 13:50:00,47.74,47.77,47.66,47.71,26548.0,47.74,47.77,47.66,47.71,26548.0
2023-01-05 14:00:00,47.69,47.83,47.65,47.77,50156.0,47.69,47.83,47.65,47.77,50156.0
2023-01-05 14:10:00,47.76,47.82,47.69,47.81,22473.0,47.76,47.82,47.69,47.81,22473.0
2023-01-05 14:20:00,47.81,48.07,47.78,48.01,140328.0,47.81,48.07,47.78,48.01,140328.0
2023-01-05 14:30:00,48.01,48.18,47.9,48.02,171730.0,48.01,48.18,47.9,48.02,171730.0
2023-01-05 14:40:00,48.04,48.12,47.97,48.11,47224.0,48.04,48.12,47.97,48.11,47224.0
2023-01-05 14:50:00,48.11,48.14,48.04,48.11,59317.0,48.11,48.14,48.04,48.11,59317.0
2023-01-05 15:00:00,48.11,48.13,47.84,47.84,53100.0,48.11,48.13,47.84,47.84,53100.0
2023-01-05 15:10:00,47.87,47.9,47.65,47.7,53158.0,47.87,47.9,47.65,47.7,53158.0
2023-01-05 15:20:00,47.69,47.73,47.51,47.57,138229.0,47.69,47.73,47.51,47.57,138229.0
2023-01-05 15:30:00,47.56,47.61,47.48,47.59,81415.0,47.56,47.61,47.48,47.59,81415.0
2023-01-05 15:40:00,47.59,47.72,47.51,47.52,111444.0,47.59,47.72,47.51,47.52,111444.0
2023-01-05 15:50:00,47.52,47.56,47.42,47.45,336666.0,47.52,47.56,47.42,47.45,336666.0
2023-01-06 09:30:00,48.32,48.72,47.83,47.91,131842.0,48.32,48.72,47.83,47.91,131842.0
2023-01-06 09:40:00,47.93,47.95,47.21,47.46,75956.0,47.93,47.95,47.21,47.46,75956.0
2023-01-06 09:50:00,47.43,47.6,47.16,47.17,195478.0,47.43,47.6,47.16,47.17,195478.0
2023-01-06 10:00:00,47.2,47.71,47.07,47.47,175618.0,47.2,47.71,47.07,47.47,175618.0
2023-01-06 10:10:00,47.47,48.05,47.45,47.96,90007.0,47.47,48.05,47.45,47.96,90007.0
2023-01-06 10:20:00,47.96,48.0,47.72,47.84,103992.0,47.96,48.0,47.72,47.84,103992.0
2023-01-06 10:30:00,47.84,48.17,47.8,48.13,111567.0,47.84,48.17,47.8,48.13,111567.0
2023-01-06 10:40:00,48.13,48.18,47.91,48.16,79426.0,48.13,48.18,47.91,48.16,79426.0
2023-01-06 10:50:00,48.16,48.39,48.1,48.36,29765.0,48.16,48.39,48.1,48.36,29765.0
2023-01-06 11:00:00,48.37,48.5,48.27,48.49,40243.0,48.37,48.5,48.27,48.49,40243.0
2023-01-06 11:10:00,48.48,48.49,48.16,48.21,85428.0,48.48,48.49,48.16,48.21,85428.0
2023-01-06 11:20:00,48.2,48.42,48.19,48.33,60351.0,48.2,48.42,48.19,48.33,60351.0
2023-01-06 11:30:00,48.33,48.35,48.22,48.34,49185.0,48.33,48.35,48.22,48.34,49185.0
2023-01-06 11:40:00,48.34,48.35,48.2,48.34,37267.0,48.34,48.35,48.2,48.34,37267.0
2023-01-06 11:50:00,48.33,48.49,48.33,48.39,117006.0,48.33,48.49,48.33,48.39,117006.0
2023-01-06 12:00:00,48.4,48.44,48.2,48.23,34492.0,48.4,48.44,48.2,48.23,34492.0
2023-01-06 12:10:00,48.21,48.3,48.2,48.25,29053.0,48.21,48.3,48.2,48.25,29053.0
2023-01-06 12:20:00,48.26,48.35,48.2,48.23,27753.0,48.26,48.35,48.2,48.23,27753.0
2023-01-06 12:30:00,48.24,48.25,48.1,48.22,89157.0,48.24,48.25,48.1,48.22,89157.0
2023-01-06 12:40:00,48.21,48.27,48.15,48.22,25652.0,48.21,48.27,48.15,48.22,25652.0
2023-01-06 12:50:00,48.23,48.29,48.16,48.22,40993.0,48.23,48.29,48.16,48.22,40993.0
2023-01-06 13:00:00,48.23,48.36,48.17,48.26,39750.0,48.23,48.36,48.17,48.26,39750.0
2023-01-06 13:10:00,48.26,48.36,48.2,48.35,25679.0,48.26,48.36,48.2,48.35,25679.0
2023-01-06 13:20:00,48.35,48.39,48.31,48.37,24299.0,48.35,48.39,48.31,48.37,24299.0
2023-01-06 13:30:00,48.37,48.56,48.34,48.55,34970.0,48.37,48.56,48.34,48.55,34970.0
2023-01-06 13:40:00,48.55,48.65,48.53,48.53,36459.0,48.55,48.65,48.53,48.53,36459.0
2023-01-06 13:50:00,48.55,48.56,48.48,48.56,34599.0,48.55,48.56,48.48,48.56,34599.0
2023-01-06 14:00:00,48.57,48.63,48.49,48.55,42102.0,48.57,48.63,48.49,48.55,42102.0
2023-01-06 14:10:00,48.56,48.65,48.44,48.64,99241.0,48.56,48.65,48.44,48.64,99241.0
2023-01-06 14:20:00,48.63,48.75,48.59,48.62,41590.0,48.63,48.75,48.59,48.62,41590.0
2023-01-06 14:30:00,48.61,48.67,48.46,48.57,47714.0,48.61,48.67,48.46,48.57,47714.0
2023-01-06 14:40:00,48.57,48.59,48.5,48.58,28257.0,48.57,48.59,48.5,48.58,28257.0
2023-01-06 14:50:00,48.59,48.77,48.57,48.71,53662.0,48.59,48.77,48.57,48.71,53662.0
2023-01-06 15:00:00,48.72,48.86,48.71,48.8,29116.0,48.72,48.86,48.71,48.8,29116.0
2023-01-06 15:10:00,48.8,48.86,48.75,48.78,53238.0,48.8,48.86,48.75,48.78,53238.0
2023-01-06 15:20:00,48.77,48.81,48.66,48.7,72094.0,48.77,48.81,48.66,48.7,72094.0
2023-01-06 15:30:00,48.7,48.84,48.68,48.72,64684.0,48.7,48.84,48.68,48.72,64684.0
2023-01-06 15:40:00,48.72,48.82,48.65,48.66,104705.0,48.72,48.82,48.65,48.66,104705.0
2023-01-06 15:50:00,48.65,48.76,48.61,48.67,430534.0,48.65,48.76,48.61,48.67,430534.0
2023-01-09 09:30:00,49.49,49.97,49.34,49.74,123732.0,49.49,49.97,49.34,49.74,123732.0
2023-01-09 09:40:00,49.72,50.07,49.61,50.05,45493.0,49.72,50.07,49.61,50.05,45493.0
2023-01-09 09:50:00,50.07,50.47,50.01,50.14,92055.0,50.07,50.47,50.01,50.14,92055.0
2023-01-09 10:00:00,50.16,50.32,49.95,50.06,61433.0,50.16,50.32,49.95,50.06,61433.0
2023-01-09 10:10:00,50.04,50.07,49.78,50.02,37631.0,50.04,50.07,49.78,50.02,37631.0
2023-01-09 10:20:00,50.02,50.05,49.72,49.8,58875.0,50.02,50.05,49.72,49.8,58875.0
2023-01-09 10:30:00,49.82,50.07,49.79,50.02,44535.0,49.82,50.07,49.79,50.02,44535.0
2023-01-09 10:40:00,50.05,50.14,49.92,50.04,90653.0,50.05,50.14,49.92,50.04,90653.0
2023-01-09 10:50:00,50.03,50.22,49.94,50.21,84313.0,50.03,50.22,49.94,50.21,84313.0
2023-01-09 11:00:00,50.21,50.66,50.21,50.48,127463.0,50.21,50.66,50.21,50.48,127463.0
2023-01-09 11:10:00,50.48,50.52,50.39,50.44,78934.0,50.48,50.52,50.39,50.44,78934.0
2023-01-09 11:20:00,50.45,50.65,50.41,50.53,122808.0,50.45,50.65,50.41,50.53,122808.0
2023-01-09 11:30:00,50.54,50.61,50.34,50.35,55967.0,50.54,50.61,50.34,50.35,55967.0
2023-01-09 11:40:00,50.36,50.38,50.24,50.34,48527.0,50.36,50.38,50.24,50.34,48527.0
2023-01-09 11:50:00,50.34,50.48,50.27,50.44,51144.0,50.34,50.48,50.27,50.44,51144.0
2023-01-09 12:00:00,50.46,50.47,50.32,50.36,30726.0,50.46,50.47,50.32,50.36,30726.0
2023-01-09 12:10:00,50.37,50.5,50.37,50.5,40543.0,50.37,50.5,50.37,50.5,40543.0
2023-01-09 12:20:00,50.5,50.64,50.49,50.57,53347.0,50.5,50.64,50.49,50.57,53347.0
2023-01-09 12:30:00,50.58,50.67,50.53,50.54,26191.0,50.58,50.67,50.53,50.54,26191.0
2023-01-09 12:40:00,50.53,50.55,50.41,50.55,40952.0,50.53,50.55,50.41,50.55,40952.0
2023-01-09 12:50:00,50.55,50.66,50.55,50.61,27497.0,50.55,50.66,50.55,50.61,27497.0
2023-01-09 13:00:00,50.59,50.66,50.48,50.48,34781.0,50.59,50.66,50.48,50.48,34781.0
2023-01-09 13:10:00,50.48,50.52,50.38,50.47,68695.0,50.48,50.52,50.38,50.47,68695.0
2023-01-09 13:20:00,50.47,50.49,50.33,50.4,34120.0,50.47,50.49,50.33,50.4,34120.0
2023-01-09 13:30:00,50.4,50.43,50.18,50.25,59269.0,50.4,50.43,50.18,50.25,59269.0
2023-01-09 13:40:00,50.2,50.2,49.87,49.95,47484.0,50.2,50.2,49.87,49.95,47484.0
2023-01-09 13:50:00,49.93,49.96,49.75,49.76,38336.0,49.93,49.96,49.75,49.76,38336.0
2023-01-09 14:00:00,49.76,49.93,49.71,49.84,32971.0,49.76,49.93,49.71,49.84,32971.0
2023-01-09 14:10:00,49.84,49.86,49.7,49.86,35891.0,49.84,49.86,49.7,49.86,35891.0
2023-01-09 14:20:00,49.87,50.0,49.87,49.97,33254.0,49.87,50.0,49.87,49.97,33254.0
2023-01-09 14:30:00,49.99,50.0,49.78,49.85,32510.0,49.99,50.0,49.78,49.85,32510.0
2023-01-09 14:40:00,49.84,49.93,49.8,49.86,42021.0,49.84,49.93,49.8,49.86,42021.0
2023-01-09 14:50:00,49.87,49.87,49.56,49.59,28452.0,49.87,49.87,49.56,49.59,28452.0
2023-01-09 15:00:00,49.59,49.68,49.58,49.66,38973.0,49.59,49.68,49.58,49.66,38973.0
2023-01-09 15:10:00,49.66,49.69,49.53,49.62,39388.0,49.66,49.69,49.53,49.62,39388.0
2023-01-09 15:20:00,49.63,49.78,49.63,49.66,40913.0,49.63,49.78,49.63,49.66,40913.0
2023-01-09 15:30:00,49.66,49.66,49.46,49.46,54751.0,49.66,49.66,49.46,49.46,54751.0
2023-01-09 15:40:00,49.47,49.63,49.45,49.5,84927.0,49.47,49.63,49.45,49.5,84927.0
2023-01-09 15:50:00,49.52,49.55,49.3,49.41,379985.0,49.52,49.55,49.3,49.41,379985.0
2023-01-10 09:30:00,49.12,50.08,49.07,50.05,379106.0,49.12,50.08,49.07,50.05,379106.0
2023-01-10 09:40:00,50.1,50.15,49.56,49.6,131485.0,50.1,50.15,49.56,49.6,131485.0
2023-01-10 09:50:00,49.6,49.95,49.53,49.61,90195.0,49.6,49.95,49.53,49.61,90195.0
2023-01-10 10:00:00,49.58,49.65,49.22,49.26,191709.0,49.58,49.65,49.22,49.26,191709.0
2023-01-10 10:10:00,49.28,49.58,49.21,49.47,72645.0,49.28,49.58,49.21,49.47,72645.0
2023-01-10 10:20:00,49.49,49.5,48.93,48.99,86826.0,49.49,49.5,48.93,48.99,86826.0
2023-01-10 10:30:00,48.98,48.98,48.51,48.83,160290.0,48.98,48.98,48.51,48.83,160290.0
2023-01-10 10:40:00,48.82,48.83,48.48,48.61,105964.0,48.82,48.83,48.48,48.61,105964.0
2023-01-10 10:50:00,48.62,48.65,48.34,48.57,458224.0,48.62,48.65,48.34,48.57,458224.0
2023-01-10 11:00:00,48.57,48.88,48.56,48.83,33814.0,48.57,48.88,48.56,48.83,33814.0
2023-01-10 11:10:00,48.8,49.03,48.79,48.9,54157.0,48.8,49.03,48.79,48.9,54157.0
2023-01-10 11:20:00,48.91,49.01,48.8,48.84,72282.0,48.91,49.01,48.8,48.84,72282.0
2023-01-10 11:30:00,48.8,48.87,48.5,48.65,76108.0,48.8,48.87,48.5,48.65,76108.0
2023-01-10 11:40:00,48.64,48.75,48.61,48.68,24280.0,48.64,48.75,48.61,48.68,24280.0
2023-01-10 11:50:00,48.69,48.86,48.69,48.82,24644.0,48.69,48.86,48.69,48.82,24644.0
2023-01-10 12:00:00,48.82,48.88,48.65,48.85,102292.0,48.82,48.88,48.65,48.85,102292.0
2023-01-10 12:10:00,48.84,48.89,48.67,48.72,91373.0,48.84,48.89,48.67,48.72,91373.0
2023-01-10 12:20:00,48.73,48.73,48.54,48.55,36103.0,48.73,48.73,48.54,48.55,36103.0
2023-01-10 12:30:00,48.54,48.58,48.39,48.53,59649.0,48.54,48.58,48.39,48.53,59649.0
2023-01-10 12:40:00,48.52,48.53,48.39,48.43,40753.0,48.52,48.53,48.39,48.43,40753.0
2023-01-10 12:50:00,48.43,48.49,48.24,48.26,63386.0,48.43,48.49,48.24,48.26,63386.0
2023-01-10 13:00:00,48.25,48.34,48.2,48.3,75640.0,48.25,48.34,48.2,48.3,75640.0
2023-01-10 13:10:00,48.3,48.49,48.1,48.43,176268.0,48.3,48.49,48.1,48.43,176268.0
2023-01-10 13:20:00,48.43,48.66,48.36,48.61,40927.0,48.43,48.66,48.36,48.61,40927.0
2023-01-10 13:30:00,48.6,48.84,48.58,48.8,81448.0,48.6,48.84,48.58,48.8,81448.0
2023-01-10 13:40:00,48.79,48.87,48.75,48.85,39721.0,48.79,48.87,48.75,48.85,39721.0
2023-01-10 13:50:00,48.84,49.1,48.82,49.06,80471.0,48.84,49.1,48.82,49.06,80471.0
2023-01-10 14:00:00,49.06,49.15,48.94,49.03,42298.0,49.06,49.15,48.94,49.03,42298.0
2023-01-10 14:10:00,49.04,49.09,48.98,49.0,22367.0,49.04,49.09,48.98,49.0,22367.0
2023-01-10 14:20:00,48.99,49.09,48.96,49.08,41965.0,48.99,49.09,48.96,49.08,41965.0
2023-01-10 14:30:00,49.08,49.2,49.0,49.03,57031.0,49.08,49.2,49.0,49.03,57031.0
2023-01-10 14:40:00,49.03,49.04,48.74,48.74,35355.0,49.03,49.04,48.74,48.74,35355.0
2023-01-10 14:50:00,48.75,48.79,48.73,48.76,32390.0,48.75,48.79,48.73,48.76,32390.0
2023-01-10 15:00:00,48.77,48.78,48.53,48.6,53391.0,48.77,48.78,48.53,48.6,53391.0
2023-01-10 15:10:00,48.59,48.62,48.45,48.59,59777.0,48.59,48.62,48.45,48.59,59777.0
2023-01-10 15:20:00,48.59,48.6,48.48,48.55,44005.0,48.59,48.6,48.48,48.55,44005.0
2023-01-10 15:30:00,48.56,48.59,48.43,48.46,55491.0,48.56,48.59,48.43,48.46,55491.0
2023-01-10 15:40:00,48.46,48.48,48.32,48.35,143149.0,48.46,48.48,48.32,48.35,143149.0
2023-01-10 15:50:00,48.35,48.43,48.28,48.43,305461.0,48.35,48.43,48.28,48.43,305461.0
2023-01-11 09:30:00,48.84,49.06,48.22,48.46,102935.0,48.84,49.06,48.22,48.46,102935.0
2023-01-11 09:40:00,48.46,48.64,48.41,48.46,40466.0,48.46,48.64,48.41,48.46,40466.0
2023-01-11 09:50:00,48.48,48.64,48.41,48.63,53205.0,48.48,48.64,48.41,48.63,53205.0
2023-01-11 10:00:00,48.63,48.65,48.15,48.3,85564.0,48.63,48.65,48.15,48.3,85564.0
2023-01-11 10:10:00,48.3,48.47,48.22,48.33,48611.0,48.3,48.47,48.22,48.33,48611.0
2023-01-11 10:20:00,48.32,48.64,48.29,48.62,54169.0,48.32,48.64,48.29,48.62,54169.0
2023-01-11 10:30:00,48.63,48.65,48.36,48.47,62102.0,48.63,48.65,48.36,48.47,62102.0
2023-01-11 10:40:00,48.48,48.65,48.44,48.59,47682.0,48.48,48.65,48.44,48.59,47682.0
2023-01-11 10:50:00,48.59,48.59,48.19,48.24,73055.0,48.59,48.59,48.19,48.24,73055.0
2023-01-11 11:00:00,48.23,48.49,48.22,48.4,38857.0,48.23,48.49,48.22,48.4,38857.0
2023-01-11 11:10:00,48.4,48.7,48.36,48.6,52229.0,48.4,48.7,48.36,48.6,52229.0
2023-01-11 11:20:00,48.6,48.68,48.57,48.64,44447.0,48.6,48.68,48.57,48.64,44447.0
2023-01-11 11:30:00,48.64,48.69,48.53,48.53,35330.0,48.64,48.69,48.53,48.53,35330.0
2023-01-11 11:40:00,48.53,48.63,48.53,48.62,17060.0,48.53,48.63,48.53,48.62,17060.0
2023-01-11 11:50:00,48.63,48.65,48.51,48.58,30930.0,48.63,48.65,48.51,48.58,30930.0
2023-01-11 12:00:00,48.58,48.62,48.5,48.59,19069.0,48.58,48.62,48.5,48.59,19069.0
2023-01-11 12:10:00,48.6,48.79,48.6,48.74,32796.0,48.6,48.79,48.6,48.74,32796.0
2023-01-11 12:20:00,48.73,48.74,48.64,48.65,26504.0,48.73,48.74,48.64,48.65,26504.0
2023-01-11 12:30:00,48.66,48.67,48.58,48.64,26302.0,48.66,48.67,48.58,48.64,26302.0
2023-01-11 12:40:00,48.64,48.68,48.57,48.63,26744.0,48.64,48.68,48.57,48.63,26744.0
2023-01-11 12:50:00,48.63,48.7,48.61,48.7,26034.0,48.63,48.7,48.61,48.7,26034.0
2023-01-11 13:00:00,48.7,48.88,48.7,48.86,41743.0,48.7,48.88,48.7,48.86,41743.0
2023-01-11 13:10:00,48.86,48.92,48.7,48.78,32911.0,48.86,48.92,48.7,48.78,32911.0
2023-01-11 13:20:00,48.75,48.78,48.66,48.76,49130.0,48.75,48.78,48.66,48.76,49130.0
2023-01-11 13:30:00,48.75,48.85,48.72,48.82,73321.0,48.75,48.85,48.72,48.82,73321.0
2023-01-11 13:40:00,48.84,48.94,48.79,48.8,23747.0,48.84,48.94,48.79,48.8,23747.0
2023-01-11 13:50:00,48.8,48.8,48.65,48.68,23974.0,48.8,48.8,48.65,48.68,23974.0
2023-01-11 14:00:00,48.69,48.69,48.57,48.66,33269.0,48.69,48.69,48.57,48.66,33269.0
2023-01-11 14:10:00,48.66,48.66,48.57,48.62,35625.0,48.66,48.66,48.57,48.62,35625.0
2023-01-11 14:20:00,48.62,48.63,48.49,48.5,32139.0,48.62,48.63,48.49,48.5,32139.0
2023-01-11 14:30:00,48.5,48.62,48.48,48.59,36732.0,48.5,48.62,48.48,48.59,36732.0
2023-01-11 14:40:00,48.59,48.66,48.57,48.61,23434.0,48.59,48.66,48.57,48.61,23434.0
2023-01-11 14:50:00,48.62,48.63,48.51,48.55,28047.0,48.62,48.63,48.51,48.55,28047.0
2023-01-11 15:00:00,48.55,48.56,48.47,48.54,43072.0,48.55,48.56,48.47,48.54,43072.0
2023-01-11 15:10:00,48.54,48.68,48.52,48.65,41123.0,48.54,48.68,48.52,48.65,41123.0
2023-01-11 15:20:00,48.66,48.66,48.52,48.55,68274.0,48.66,48.66,48.52,48.55,68274.0
2023-01-11 15:30:00,48.54,48.56,48.43,48.44,86265.0,48.54,48.56,48.43,48.44,86265.0
2023-01-11 15:40:00,48.44,48.66,48.43,48.62,102812.0,48.44,48.66,48.43,48.62,102812.0
2023-01-11 15:50:00,48.61,48.88,48.59,48.8,484895.0,48.61,48.88,48.59,48.8,484895.0
2023-01-12 09:30:00,48.13,48.26,47.66,47.96,257176.0,48.13,48.26,47.66,47.96,257176.0
2023-01-12 09:40:00,47.96,48.0,47.19,47.46,159945.0,47.96,48.0,47.19,47.46,159945.0
2023-01-12 09:50:00,47.47,47.64,47.35,47.45,79405.0,47.47,47.64,47.35,47.45,79405.0
2023-01-12 10:00:00,47.47,47.67,47.37,47.66,179533.0,47.47,47.67,47.37,47.66,179533.0
2023-01-12 10:10:00,47.67,48.4,47.66,48.34,182810.0,47.67,48.4,47.66,48.34,182810.0
2023-01-12 10:20:00,48.35,48.41,48.07,48.15,85553.0,48.35,48.41,48.07,48.15,85553.0
2023-01-12 10:30:00,48.14,48.23,47.92,48.22,71856.0,48.14,48.23,47.92,48.22,71856.0
2023-01-12 10:40:00,48.23,48.32,47.92,48.01,65221.0,48.23,48.32,47.92,48.01,65221.0
2023-01-12 10:50:00,48.01,48.32,47.94,48.1,38608.0,48.01,48.32,47.94,48.1,38608.0
2023-01-12 11:00:00,48.11,48.16,47.86,47.96,85072.0,48.11,48.16,47.86,47.96,85072.0
2023-01-12 11:10:00,47.96,48.11,47.78,47.94,146628.0,47.96,48.11,47.78,47.94,146628.0
2023-01-12 11:20:00,47.94,48.06,47.73,47.88,66304.0,47.94,48.06,47.73,47.88,66304.0
2023-01-12 11:30:00,47.88,47.99,47.74,47.93,333919.0,47.88,47.99,47.74,47.93,333919.0
2023-01-12 11:40:00,47.94,47.99,47.86,47.86,43775.0,47.94,47.99,47.86,47.86,43775.0
2023-01-12 11:50:00,47.86,48.19,47.82,48.13,50571.0,47.86,48.19,47.82,48.13,50571.0
2023-01-12 12:00:00,48.12,48.18,48.02,48.15,38263.0,48.12,48.18,48.02,48.15,38263.0
2023-01-12 12:10:00,48.16,48.24,48.11,48.23,54184.0,48.16,48.24,48.11,48.23,54184.0
2023-01-12 12:20:00,48.25,48.39,48.21,48.36,25125.0,48.25,48.39,48.21,48.36,25125.0
2023-01-12 12:30:00,48.36,48.42,48.29,48.4,25698.0,48.36,48.42,48.29,48.4,25698.0
2023-01-12 12:40:00,48.4,48.43,48.25,48.4,44252.0,48.4,48.43,48.25,48.4,44252.0
2023-01-12 12:50:00,48.41,48.54,48.37,48.4,94710.0,48.41,48.54,48.37,48.4,94710.0
2023-01-12 13:00:00,48.4,48.52,48.36,48.51,47536.0,48.4,48.52,48.36,48.51,47536.0
2023-01-12 13:10:00,48.51,48.64,48.46,48.48,38603.0,48.51,48.64,48.46,48.48,38603.0
2023-01-12 13:20:00,48.48,48.51,48.16,48.2,35485.0,48.48,48.51,48.16,48.2,35485.0
2023-01-12 13:30:00,48.19,48.35,48.05,48.33,32763.0,48.19,48.35,48.05,48.33,32763.0
2023-01-12 13:40:00,48.34,48.43,48.32,48.41,30989.0,48.34,48.43,48.32,48.41,30989.0
2023-01-12 13:50:00,48.4,48.62,48.39,48.55,40942.0,48.4,48.62,48.39,48.55,40942.0
2023-01-12 14:00:00,48.56,48.56,48.38,48.4,27812.0,48.56,48.56,48.38,48.4,27812.0
2023-01-12 14:10:00,48.41,48.5,48.39,48.48,25649.0,48.41,48.5,48.39,48.48,25649.0
2023-01-12 14:20:00,48.46,48.51,48.38,48.44,29983.0,48.46,48.51,48.38,48.44,29983.0
2023-01-12 14:30:00,48.42,48.52,48.38,48.51,29757.0,48.42,48.52,48.38,48.51,29757.0
2023-01-12 14:40:00,48.51,48.57,48.46,48.5,33303.0,48.51,48.57,48.46,48.5,33303.0
2023-01-12 14:50:00,48.51,48.51,48.39,48.44,35279.0,48.51,48.51,48.39,48.44,35279.0
2023-01-12 15:00:00,48.42,48.44,48.31,48.33,54042.0,48.42,48.44,48.31,48.33,54042.0
2023-01-12 15:10:00,48.33,48.38,48.23,48.28,59067.0,48.33,48.38,48.23,48.28,59067.0
2023-01-12 15:20:00,48.29,48.49,48.29,48.43,64105.0,48.29,48.49,48.29,48.43,64105.0
2023-01-12 15:30:00,48.44,48.45,48.32,48.36,78569.0,48.44,48.45,48.32,48.36,78569.0
2023-01-12 15:40:00,48.37,48.37,48.16,48.23,148182.0,48.37,48.37,48.16,48.23,148182.0
2023-01-12 15:50:00,48.23,48.44,48.22,48.4,285956.0,48.23,48.44,48.22,48.4,285956.0
2023-01-13 09:30:00,46.25,47.45,45.88,47.22,374774.0,46.25,47.45,45.88,47.22,374774.0
2023-01-13 09:40:00,47.21,47.67,47.09,47.45,232017.0,47.21,47.67,47.09,47.45,232017.0
2023-01-13 09:50:00,47.44,47.71,47.19,47.49,250823.0,47.44,47.71,47.19,47.49,250823.0
2023-01-13 10:00:00,47.44,48.06,47.37,47.97,222148.0,47.44,48.06,47.37,47.97,222148.0
2023-01-13 10:10:00,47.96,48.41,47.95,48.39,164302.0,47.96,48.41,47.95,48.39,164302.0
2023-01-13 10:20:00,48.41,48.66,48.23,48.65,219944.0,48.41,48.66,48.23,48.65,219944.0
2023-01-13 10:30:00,48.63,48.64,48.42,48.55,94036.0,48.63,48.64,48.42,48.55,94036.0
2023-01-13 10:40:00,48.55,48.64,48.47,48.6,53007.0,48.55,48.64,48.47,48.6,53007.0
2023-01-13 10:50:00,48.58,48.72,48.44,48.52,65675.0,48.58,48.72,48.44,48.52,65675.0
2023-01-13 11:00:00,48.52,48.58,48.35,48.52,57772.0,48.52,48.58,48.35,48.52,57772.0
2023-01-13 11:10:00,48.52,48.6,48.45,48.59,53464.0,48.52,48.6,48.45,48.59,53464.0
2023-01-13 11:20:00,48.61,48.77,48.56,48.74,36877.0,48.61,48.77,48.56,48.74,36877.0
2023-01-13 11:30:00,48.75,48.75,48.4,48.4,68760.0,48.75,48.75,48.4,48.4,68760.0
2023-01-13 11:40:00,48.41,48.43,48.11,48.22,145620.0,48.41,48.43,48.11,48.22,145620.0
2023-01-13 11:50:00,48.22,48.29,48.06,48.28,36193.0,48.22,48.29,48.06,48.28,36193.0
2023-01-13 12:00:00,48.28,48.4,48.23,48.33,66282.0,48.28,48.4,48.23,48.33,66282.0
2023-01-13 12:10:00,48.34,48.53,48.25,48.31,393129.0,48.34,48.53,48.25,48.31,393129.0
2023-01-13 12:20:00,48.3,48.36,48.17,48.3,70275.0,48.3,48.36,48.17,48.3,70275.0
2023-01-13 12:30:00,48.3,48.4,48.23,48.3,33884.0,48.3,48.4,48.23,48.3,33884.0
2023-01-13 12:40:00,48.29,48.35,48.19,48.25,40829.0,48.29,48.35,48.19,48.25,40829.0
2023-01-13 12:50:00,48.25,48.33,48.21,48.23,42518.0,48.25,48.33,48.21,48.23,42518.0
2023-01-13 13:00:00,48.23,48.24,48.03,48.1,55665.0,48.23,48.24,48.03,48.1,55665.0
2023-01-13 13:10:00,48.11,48.15,47.93,48.11,63778.0,48.11,48.15,47.93,48.11,63778.0
2023-01-13 13:20:00,48.11,48.25,48.08,48.25,76945.0,48.11,48.25,48.08,48.25,76945.0
2023-01-13 13:30:00,48.24,48.35,48.18,48.35,127100.0,48.24,48.35,48.18,48.35,127100.0
2023-01-13 13:40:00,48.37,48.41,48.3,48.41,60099.0,48.37,48.41,48.3,48.41,60099.0
2023-01-13 13:50:00,48.41,48.5,48.4,48.46,41360.0,48.41,48.5,48.4,48.46,41360.0
2023-01-13 14:00:00,48.45,48.59,48.43,48.5,54630.0,48.45,48.59,48.43,48.5,54630.0
2023-01-13 14:10:00,48.52,48.67,48.52,48.59,30294.0,48.52,48.67,48.52,48.59,30294.0
2023-01-13 14:20:00,48.59,48.62,48.52,48.58,26537.0,48.59,48.62,48.52,48.58,26537.0
2023-01-13 14:30:00,48.59,48.72,48.59,48.7,44007.0,48.59,48.72,48.59,48.7,44007.0
2023-01-13 14:40:00,48.7,48.71,48.58,48.65,29067.0,48.7,48.71,48.58,48.65,29067.0
2023-01-13 14:50:00,48.65,48.76,48.63,48.74,45514.0,48.65,48.76,48.63,48.74,45514.0
2023-01-13 15:00:00,48.74,48.84,48.71,48.82,39611.0,48.74,48.84,48.71,48.82,39611.0
2023-01-13 15:10:00,48.82,48.87,48.76,48.77,50684.0,48.82,48.87,48.76,48.77,50684.0
2023-01-13 15:20:00,48.78,48.9,48.74,48.9,59041.0,48.78,48.9,48.74,48.9,59041.0
2023-01-13 15:30:00,48.91,48.98,48.87,48.95,87531.0,48.91,48.98,48.87,48.95,87531.0
2023-01-13 15:40:00,48.94,49.04,48.84,48.86,131320.0,48.94,49.04,48.84,48.86,131320.0
2023-01-13 15:50:00,48.87,48.95,48.79,48.88,412874.0,48.87,48.95,48.79,48.88,412874.0
2023-01-17 09:30:00,48.76,49.56,48.43,49.23,226537.0,48.76,49.56,48.43,49.23,226537.0
2023-01-17 09:40:00,49.22,49.92,49.02,49.86,201469.0,49.22,49.92,49.02,49.86,201469.0
2023-01-17 09:50:00,49.87,50.14,49.7,50.03,155541.0,49.87,50.14,49.7,50.03,155541.0
2023-01-17 10:00:00,50.02,50.27,49.89,50.0,100053.0,50.02,50.27,49.89,50.0,100053.0
2023-01-17 10:10:00,50.0,50.27,49.99,50.12,73341.0,50.0,50.27,49.99,50.12,73341.0
2023-01-17 10:20:00,50.12,50.44,50.07,50.44,105959.0,50.12,50.44,50.07,50.44,105959.0
2023-01-17 10:30:00,50.42,50.45,50.14,50.16,93317.0,50.42,50.45,50.14,50.16,93317.0
2023-01-17 10:40:00,50.16,50.3,49.94,49.95,86326.0,50.16,50.3,49.94,49.95,86326.0
2023-01-17 10:50:00,49.97,50.0,49.73,49.73,31101.0,49.97,50.0,49.73,49.73,31101.0
2023-01-17 11:00:00,49.73,50.0,49.68,49.91,61970.0,49.73,50.0,49.68,49.91,61970.0
2023-01-17 11:10:00,49.89,50.02,49.76,50.01,54495.0,49.89,50.02,49.76,50.01,54495.0
2023-01-17 11:20:00,50.02,50.05,49.92,50.01,27896.0,50.02,50.05,49.92,50.01,27896.0
2023-01-17 11:30:00,50.01,50.13,50.01,50.08,40610.0,50.01,50.13,50.01,50.08,40610.0
2023-01-17 11:40:00,50.08,50.13,49.95,50.02,64529.0,50.08,50.13,49.95,50.02,64529.0
2023-01-17 11:50:00,50.02,50.05,49.95,49.95,57058.0,50.02,50.05,49.95,49.95,57058.0
2023-01-17 12:00:00,49.96,50.03,49.9,49.91,26786.0,49.96,50.03,49.9,49.91,26786.0
2023-01-17 12:10:00,49.9,50.0,49.89,49.91,42149.0,49.9,50.0,49.89,49.91,42149.0
2023-01-17 12:20:00,49.92,49.92,49.78,49.87,39796.0,49.92,49.92,49.78,49.87,39796.0
2023-01-17 12:30:00,49.86,49.98,49.84,49.93,24531.0,49.86,49.98,49.84,49.93,24531.0
2023-01-17 12:40:00,49.93,49.98,49.92,49.95,20972.0,49.93,49.98,49.92,49.95,20972.0
2023-01-17 12:50:00,49.95,50.04,49.93,50.01,22432.0,49.95,50.04,49.93,50.01,22432.0
2023-01-17 13:00:00,49.99,50.06,49.96,50.0,35428.0,49.99,50.06,49.96,50.0,35428.0
2023-01-17 13:10:00,50.0,50.14,49.98,50.1,37257.0,50.0,50.14,49.98,50.1,37257.0
2023-01-17 13:20:00,50.1,50.12,50.0,50.02,28281.0,50.1,50.12,50.0,50.02,28281.0
2023-01-17 13:30:00,50.01,50.17,50.01,50.16,57885.0,50.01,50.17,50.01,50.16,57885.0
2023-01-17 13:40:00,50.16,50.16,50.03,50.1,183120.0,50.16,50.16,50.03,50.1,183120.0
2023-01-17 13:50:00,50.09,50.12,50.01,50.05,22984.0,50.09,50.12,50.01,50.05,22984.0
2023-01-17 14:00:00,50.04,50.08,49.98,50.02,169844.0,50.04,50.08,49.98,50.02,169844.0
2023-01-17 14:10:00,50.02,50.14,49.96,50.14,73248.0,50.02,50.14,49.96,50.14,73248.0
2023-01-17 14:20:00,50.14,50.16,50.01,50.01,32047.0,50.14,50.16,50.01,50.01,32047.0
2023-01-17 14:30:00,50.02,50.18,50.0,50.16,48183.0,50.02,50.18,50.0,50.16,48183.0
2023-01-17 14:40:00,50.17,50.27,50.17,50.27,122545.0,50.17,50.27,50.17,50.27,122545.0
2023-01-17 14:50:00,50.26,50.26,50.06,50.06,45974.0,50.26,50.26,50.06,50.06,45974.0
2023-01-17 15:00:00,50.06,50.22,50.06,50.18,60631.0,50.06,50.22,50.06,50.18,60631.0
2023-01-17 15:10:00,50.17,50.24,50.06,50.23,172395.0,50.17,50.24,50.06,50.23,172395.0
2023-01-17 15:20:00,50.22,50.29,50.15,50.23,80080.0,50.22,50.29,50.15,50.23,80080.0
2023-01-17 15:30:00,50.22,50.25,50.18,50.23,49340.0,50.22,50.25,50.18,50.23,49340.0
2023-01-17 15:40:00,50.23,50.24,50.05,50.07,92812.0,50.23,50.24,50.05,50.07,92812.0
2023-01-17 15:50:00,50.05,50.11,49.97,50.11,359510.0,50.05,50.11,49.97,50.11,359510.0
2023-01-18 09:30:00,50.68,50.86,50.38,50.6,127167.0,50.68,50.86,50.38,50.6,127167.0
2023-01-18 09:40:00,50.65,51.1,50.65,50.93,93015.0,50.65,51.1,50.65,50.93,93015.0
2023-01-18 09:50:00,50.98,51.18,50.83,51.1,102838.0,50.98,51.18,50.83,51.1,102838.0
2023-01-18 10:00:00,51.13,51.52,51.03,51.3,102801.0,51.13,51.52,51.03,51.3,102801.0
2023-01-18 10:10:00,51.32,51.42,50.79,50.86,68376.0,51.32,51.42,50.79,50.86,68376.0
2023-01-18 10:20:00,50.88,51.08,50.88,50.95,74303.0,50.88,51.08,50.88,50.95,74303.0
2023-01-18 10:30:00,50.94,50.96,50.46,50.51,72031.0,50.94,50.96,50.46,50.51,72031.0
2023-01-18 10:40:00,50.52,50.6,50.26,50.35,87677.0,50.52,50.6,50.26,50.35,87677.0
2023-01-18 10:50:00,50.34,50.4,50.18,50.26,56295.0,50.34,50.4,50.18,50.26,56295.0
2023-01-18 11:00:00,50.25,50.28,49.9,49.97,51634.0,50.25,50.28,49.9,49.97,51634.0
2023-01-18 11:10:00,49.96,49.96,49.72,49.75,54260.0,49.96,49.96,49.72,49.75,54260.0
2023-01-18 11:20:00,49.72,49.72,49.31,49.39,208633.0,49.72,49.72,49.31,49.39,208633.0
2023-01-18 11:30:00,49.4,49.48,49.25,49.28,70143.0,49.4,49.48,49.25,49.28,70143.0
2023-01-18 11:40:00,49.28,49.36,49.2,49.22,86192.0,49.28,49.36,49.2,49.22,86192.0
2023-01-18 11:50:00,49.21,49.29,49.02,49.28,117853.0,49.21,49.29,49.02,49.28,117853.0
2023-01-18 12:00:00,49.28,49.35,49.19,49.27,56865.0,49.28,49.35,49.19,49.27,56865.0
2023-01-18 12:10:00,49.27,49.36,49.22,49.27,43433.0,49.27,49.36,49.22,49.27,43433.0
2023-01-18 12:20:00,49.27,49.32,48.97,49.0,55509.0,49.27,49.32,48.97,49.0,55509.0
2023-01-18 12:30:00,48.99,48.99,48.84,48.91,70108.0,48.99,48.99,48.84,48.91,70108.0
2023-01-18 12:40:00,48.92,49.03,48.89,49.01,75924.0,48.92,49.03,48.89,49.01,75924.0
2023-01-18 12:50:00,49.01,49.03,48.79,48.82,36165.0,49.01,49.03,48.79,48.82,36165.0
2023-01-18 13:00:00,48.83,48.89,48.77,48.83,42772.0,48.83,48.89,48.77,48.83,42772.0
2023-01-18 13:10:00,48.81,48.88,48.76,48.81,24805.0,48.81,48.88,48.76,48.81,24805.0
2023-01-18 13:20:00,48.8,48.96,48.8,48.95,23996.0,48.8,48.96,48.8,48.95,23996.0
2023-01-18 13:30:00,48.94,48.98,48.85,48.87,31922.0,48.94,48.98,48.85,48.87,31922.0
2023-01-18 13:40:00,48.87,49.03,48.87,48.94,26347.0,48.87,49.03,48.87,48.94,26347.0
2023-01-18 13:50:00,48.94,49.07,48.92,49.05,21975.0,48.94,49.07,48.92,49.05,21975.0
2023-01-18 14:00:00,49.07,49.08,48.96,49.01,27000.0,49.07,49.08,48.96,49.01,27000.0
2023-01-18 14:10:00,49.01,49.1,48.92,48.93,33504.0,49.01,49.1,48.92,48.93,33504.0
2023-01-18 14:20:00,48.93,49.0,48.83,48.97,73001.0,48.93,49.0,48.83,48.97,73001.0
2023-01-18 14:30:00,49.0,49.07,48.96,48.98,42104.0,49.0,49.07,48.96,48.98,42104.0
2023-01-18 14:40:00,48.99,49.0,48.84,48.85,45190.0,48.99,49.0,48.84,48.85,45190.0
2023-01-18 14:50:00,48.85,48.89,48.76,48.86,34388.0,48.85,48.89,48.76,48.86,34388.0
2023-01-18 15:00:00,48.86,48.88,48.79,48.79,41257.0,48.86,48.88,48.79,48.79,41257.0
2023-01-18 15:10:00,48.79,48.9,48.71,48.71,64308.0,48.79,48.9,48.71,48.71,64308.0
2023-01-18 15:20:00,48.69,48.77,48.66,48.69,73428.0,48.69,48.77,48.66,48.69,73428.0
2023-01-18 15:30:00,48.68,48.72,48.5,48.52,103692.0,48.68,48.72,48.5,48.52,103692.0
2023-01-18 15:40:00,48.52,48.56,48.48,48.55,130990.0,48.52,48.56,48.48,48.55,130990.0
2023-01-18 15:50:00,48.54,48.57,48.31,48.38,423124.0,48.54,48.57,48.31,48.38,423124.0
2023-01-19 09:30:00,48.11,48.63,47.96,48.57,126825.0,48.11,48.63,47.96,48.57,126825.0
2023-01-19 09:40:00,48.55,48.66,47.78,47.82,89173.0,48.55,48.66,47.78,47.82,89173.0
2023-01-19 09:50:00,47.86,48.39,47.82,48.35,89749.0,47.86,48.39,47.82,48.35,89749.0
2023-01-19 10:00:00,48.33,48.56,48.23,48.53,80569.0,48.33,48.56,48.23,48.53,80569.0
2023-01-19 10:10:00,48.56,48.69,48.32,48.58,125933.0,48.56,48.69,48.32,48.58,125933.0
2023-01-19 10:20:00,48.57,48.65,48.54,48.64,61568.0,48.57,48.65,48.54,48.64,61568.0
2023-01-19 10:30:00,48.64,48.65,48.42,48.5,79224.0,48.64,48.65,48.42,48.5,79224.0
2023-01-19 10:40:00,48.5,48.51,48.25,48.38,85340.0,48.5,48.51,48.25,48.38,85340.0
2023-01-19 10:50:00,48.37,48.43,48.27,48.33,43736.0,48.37,48.43,48.27,48.33,43736.0
2023-01-19 11:00:00,48.34,48.47,48.2,48.39,59240.0,48.34,48.47,48.2,48.39,59240.0
2023-01-19 11:10:00,48.39,48.53,48.34,48.5,62734.0,48.39,48.53,48.34,48.5,62734.0
2023-01-19 11:20:00,48.5,48.51,48.31,48.43,39711.0,48.5,48.51,48.31,48.43,39711.0
2023-01-19 11:30:00,48.42,48.56,48.3,48.55,73783.0,48.42,48.56,48.3,48.55,73783.0
2023-01-19 11:40:00,48.57,48.62,48.43,48.56,102969.0,48.57,48.62,48.43,48.56,102969.0
2023-01-19 11:50:00,48.54,48.62,48.41,48.48,49953.0,48.54,48.62,48.41,48.48,49953.0
2023-01-19 12:00:00,48.49,48.62,48.44,48.46,30385.0,48.49,48.62,48.44,48.46,30385.0
2023-01-19 12:10:00,48.47,48.66,48.44,48.64,33859.0,48.47,48.66,48.44,48.64,33859.0
2023-01-19 12:20:00,48.65,48.71,48.56,48.61,22493.0,48.65,48.71,48.56,48.61,22493.0
2023-01-19 12:30:00,48.61,48.65,48.48,48.55,42502.0,48.61,48.65,48.48,48.55,42502.0
2023-01-19 12:40:00,48.55,48.72,48.53,48.58,35367.0,48.55,48.72,48.53,48.58,35367.0
2023-01-19 12:50:00,48.6,48.63,48.49,48.63,19152.0,48.6,48.63,48.49,48.63,19152.0
2023-01-19 13:00:00,48.64,48.76,48.62,48.7,50162.0,48.64,48.76,48.62,48.7,50162.0
2023-01-19 13:10:00,48.7,48.7,48.51,48.61,34936.0,48.7,48.7,48.51,48.61,34936.0
2023-01-19 13:20:00,48.6,48.73,48.57,48.68,57926.0,48.6,48.73,48.57,48.68,57926.0
2023-01-19 13:30:00,48.68,48.85,48.68,48.84,49027.0,48.68,48.85,48.68,48.84,49027.0
2023-01-19 13:40:00,48.85,48.96,48.79,48.88,174051.0,48.85,48.96,48.79,48.88,174051.0
2023-01-19 13:50:00,48.88,48.88,48.56,48.68,45570.0,48.88,48.88,48.56,48.68,45570.0
2023-01-19 14:00:00,48.69,48.74,48.52,48.56,46834.0,48.69,48.74,48.52,48.56,46834.0
2023-01-19 14:10:00,48.56,48.76,48.56,48.72,52467.0,48.56,48.76,48.56,48.72,52467.0
2023-01-19 14:20:00,48.73,48.87,48.73,48.82,60369.0,48.73,48.87,48.73,48.82,60369.0
2023-01-19 14:30:00,48.82,48.97,48.77,48.95,120418.0,48.82,48.97,48.77,48.95,120418.0
2023-01-19 14:40:00,48.95,49.02,48.85,48.88,114887.0,48.95,49.02,48.85,48.88,114887.0
2023-01-19 14:50:00,48.88,48.88,48.75,48.76,50310.0,48.88,48.88,48.75,48.76,50310.0
2023-01-19 15:00:00,48.76,48.82,48.65,48.71,47093.0,48.76,48.82,48.65,48.71,47093.0
2023-01-19 15:10:00,48.71,48.74,48.63,48.64,32839.0,48.71,48.74,48.63,48.64,32839.0
2023-01-19 15:20:00,48.64,48.68,48.54,48.63,89490.0,48.64,48.68,48.54,48.63,89490.0
2023-01-19 15:30:00,48.62,48.62,48.5,48.52,78095.0,48.62,48.62,48.5,48.52,78095.0
2023-01-19 15:40:00,48.52,48.53,48.38,48.4,139853.0,48.52,48.53,48.38,48.4,139853.0
2023-01-19 15:50:00,48.4,48.44,48.27,48.42,378878.0,48.4,48.44,48.27,48.42,378878.0
2023-01-20 09:30:00,48.61,48.87,48.5,48.69,293555.0,48.61,48.87,48.5,48.69,293555.0
2023-01-20 09:40:00,48.68,49.09,48.66,48.88,59434.0,48.68,49.09,48.66,48.88,59434.0
2023-01-20 09:50:00,48.9,49.09,48.89,49.02,57855.0,48.9,49.09,48.89,49.02,57855.0
2023-01-20 10:00:00,49.02,49.1,48.88,48.98,41085.0,49.02,49.1,48.88,48.98,41085.0
2023-01-20 10:10:00,48.95,49.02,48.78,48.9,41472.0,48.95,49.02,48.78,48.9,41472.0
2023-01-20 10:20:00,48.9,49.01,48.81,48.96,61348.0,48.9,49.01,48.81,48.96,61348.0
2023-01-20 10:30:00,48.96,49.04,48.85,48.94,59204.0,48.96,49.04,48.85,48.94,59204.0
2023-01-20 10:40:00,48.94,49.0,48.85,48.95,43219.0,48.94,49.0,48.85,48.95,43219.0
2023-01-20 10:50:00,48.95,48.96,48.78,48.82,33129.0,48.95,48.96,48.78,48.82,33129.0
2023-01-20 11:00:00,48.83,48.98,48.81,48.93,31869.0,48.83,48.98,48.81,48.93,31869.0
2023-01-20 11:10:00,48.91,49.19,48.87,49.18,32926.0,48.91,49.19,48.87,49.18,32926.0
2023-01-20 11:20:00,49.19,49.28,49.04,49.26,47089.0,49.19,49.28,49.04,49.26,47089.0
2023-01-20 11:30:00,49.28,49.32,49.15,49.19,22949.0,49.28,49.32,49.15,49.19,22949.0
2023-01-20 11:40:00,49.18,49.22,49.14,49.19,21686.0,49.18,49.22,49.14,49.19,21686.0
2023-01-20 11:50:00,49.19,49.23,49.12,49.2,24197.0,49.19,49.23,49.12,49.2,24197.0
2023-01-20 12:00:00,49.21,49.29,49.2,49.21,27063.0,49.21,49.29,49.2,49.21,27063.0
2023-01-20 12:10:00,49.23,49.23,49.0,49.04,45776.0,49.23,49.23,49.0,49.04,45776.0
2023-01-20 12:20:00,49.04,49.14,49.02,49.14,18775.0,49.04,49.14,49.02,49.14,18775.0
2023-01-20 12:30:00,49.13,49.16,49.09,49.09,32741.0,49.13,49.16,49.09,49.09,32741.0
2023-01-20 12:40:00,49.09,49.14,49.08,49.11,18714.0,49.09,49.14,49.08,49.11,18714.0
2023-01-20 12:50:00,49.1,49.17,48.98,48.98,29426.0,49.1,49.17,48.98,48.98,29426.0
2023-01-20 13:00:00,48.97,49.04,48.9,48.97,51395.0,48.97,49.04,48.9,48.97,51395.0
2023-01-20 13:10:00,48.97,49.04,48.83,48.83,44659.0,48.97,49.04,48.83,48.83,44659.0
2023-01-20 13:20:00,48.82,48.92,48.79,48.85,24699.0,48.82,48.92,48.79,48.85,24699.0
2023-01-20 13:30:00,48.85,49.04,48.85,49.02,63770.0,48.85,49.04,48.85,49.02,63770.0
2023-01-20 13:40:00,49.01,49.05,48.94,49.05,72842.0,49.01,49.05,48.94,49.05,72842.0
2023-01-20 13:50:00,49.06,49.13,49.03,49.11,51137.0,49.06,49.13,49.03,49.11,51137.0
2023-01-20 14:00:00,49.12,49.29,49.11,49.23,77386.0,49.12,49.29,49.11,49.23,77386.0
2023-01-20 14:10:00,49.23,49.26,49.18,49.26,43491.0,49.23,49.26,49.18,49.26,43491.0
2023-01-20 14:20:00,49.25,49.31,49.22,49.23,120564.0,49.25,49.31,49.22,49.23,120564.0
2023-01-20 14:30:00,49.23,49.32,49.14,49.15,153118.0,49.23,49.32,49.14,49.15,153118.0
2023-01-20 14:40:00,49.15,49.16,49.03,49.03,128442.0,49.15,49.16,49.03,49.03,128442.0
2023-01-20 14:50:00,49.04,49.09,48.95,49.06,174014.0,49.04,49.09,48.95,49.06,174014.0
2023-01-20 15:00:00,49.06,49.27,49.06,49.27,174590.0,49.06,49.27,49.06,49.27,174590.0
2023-01-20 15:10:00,49.27,49.36,49.22,49.23,153346.0,49.27,49.36,49.22,49.23,153346.0
2023-01-20 15:20:00,49.23,49.29,49.08,49.08,122033.0,49.23,49.29,49.08,49.08,122033.0
2023-01-20 15:30:00,49.08,49.18,49.07,49.11,140702.0,49.08,49.18,49.07,49.11,140702.0
2023-01-20 15:40:00,49.1,49.15,48.99,49.12,213487.0,49.1,49.15,48.99,49.12,213487.0
2023-01-20 15:50:00,49.11,49.3,49.1,49.26,659954.0,49.11,49.3,49.1,49.26,659954.0
2023-01-23 09:30:00,49.27,49.38,48.89,49.24,213587.0,49.27,49.38,48.89,49.24,213587.0
2023-01-23 09:40:00,49.23,49.44,48.94,49.43,332464.0,49.23,49.44,48.94,49.43,332464.0
2023-01-23 09:50:00,49.47,49.77,49.42,49.76,93584.0,49.47,49.77,49.42,49.76,93584.0
2023-01-23 10:00:00,49.77,50.04,49.77,50.03,109375.0,49.77,50.04,49.77,50.03,109375.0
2023-01-23 10:10:00,50.03,50.16,49.96,50.07,94429.0,50.03,50.16,49.96,50.07,94429.0
2023-01-23 10:20:00,50.07,50.15,49.95,50.0,151421.0,50.07,50.15,49.95,50.0,151421.0
2023-01-23 10:30:00,50.02,50.2,50.02,50.2,67781.0,50.02,50.2,50.02,50.2,67781.0
2023-01-23 10:40:00,50.19,50.31,50.1,50.29,60328.0,50.19,50.31,50.1,50.29,60328.0
2023-01-23 10:50:00,50.3,50.38,50.16,50.17,43856.0,50.3,50.38,50.16,50.17,43856.0
2023-01-23 11:00:00,50.16,50.3,50.15,50.25,94531.0,50.16,50.3,50.15,50.25,94531.0
2023-01-23 11:10:00,50.25,50.4,50.22,50.32,143191.0,50.25,50.4,50.22,50.32,143191.0
2023-01-23 11:20:00,50.34,50.38,50.04,50.06,71955.0,50.34,50.38,50.04,50.06,71955.0
2023-01-23 11:30:00,50.06,50.18,50.0,50.02,64410.0,50.06,50.18,50.0,50.02,64410.0
2023-01-23 11:40:00,50.03,50.36,50.01,50.36,52119.0,50.03,50.36,50.01,50.36,52119.0
2023-01-23 11:50:00,50.35,50.54,50.35,50.45,86879.0,50.35,50.54,50.35,50.45,86879.0
2023-01-23 12:00:00,50.45,50.45,50.16,50.19,169667.0,50.45,50.45,50.16,50.19,169667.0
2023-01-23 12:10:00,50.19,50.2,50.03,50.05,49890.0,50.19,50.2,50.03,50.05,49890.0
2023-01-23 12:20:00,50.06,50.11,50.0,50.06,42445.0,50.06,50.11,50.0,50.06,42445.0
2023-01-23 12:30:00,50.06,50.17,49.97,50.11,54910.0,50.06,50.17,49.97,50.11,54910.0
2023-01-23 12:40:00,50.11,50.2,50.08,50.19,129485.0,50.11,50.2,50.08,50.19,129485.0
2023-01-23 12:50:00,50.2,50.24,50.15,50.22,72515.0,50.2,50.24,50.15,50.22,72515.0
2023-01-23 13:00:00,50.22,50.26,50.11,50.14,61663.0,50.22,50.26,50.11,50.14,61663.0
2023-01-23 13:10:00,50.14,50.15,50.06,50.11,27850.0,50.14,50.15,50.06,50.11,27850.0
2023-01-23 13:20:00,50.11,50.17,49.99,50.15,39776.0,50.11,50.17,49.99,50.15,39776.0
2023-01-23 13:30:00,50.15,50.18,50.1,50.12,32406.0,50.15,50.18,50.1,50.12,32406.0
2023-01-23 13:40:00,50.13,50.13,50.05,50.09,58886.0,50.13,50.13,50.05,50.09,58886.0
2023-01-23 13:50:00,50.09,50.15,50.06,50.1,82754.0,50.09,50.15,50.06,50.1,82754.0
2023-01-23 14:00:00,50.11,50.24,50.05,50.23,77698.0,50.11,50.24,50.05,50.23,77698.0
2023-01-23 14:10:00,50.24,50.33,50.23,50.32,113901.0,50.24,50.33,50.23,50.32,113901.0
2023-01-23 14:20:00,50.32,50.32,50.24,50.25,113378.0,50.32,50.32,50.24,50.25,113378.0
2023-01-23 14:30:00,50.25,50.25,50.05,50.1,40865.0,50.25,50.25,50.05,50.1,40865.0
2023-01-23 14:40:00,50.09,50.19,50.08,50.16,77965.0,50.09,50.19,50.08,50.16,77965.0
2023-01-23 14:50:00,50.17,50.3,50.14,50.3,80298.0,50.17,50.3,50.14,50.3,80298.0
2023-01-23 15:00:00,50.3,50.36,50.24,50.34,91635.0,50.3,50.36,50.24,50.34,91635.0
2023-01-23 15:10:00,50.34,50.44,50.3,50.38,131919.0,50.34,50.44,50.3,50.38,131919.0
2023-01-23 15:20:00,50.37,50.41,50.21,50.27,75098.0,50.37,50.41,50.21,50.27,75098.0
2023-01-23 15:30:00,50.26,50.31,50.22,50.26,105548.0,50.26,50.31,50.22,50.26,105548.0
2023-01-23 15:40:00,50.25,50.31,50.18,50.28,116287.0,50.25,50.31,50.18,50.28,116287.0
2023-01-23 15:50:00,50.29,50.55,50.29,50.5,397662.0,50.29,50.55,50.29,50.5,397662.0
2023-01-24 09:30:00,50.45,50.65,50.1,50.53,113848.0,50.45,50.65,50.1,50.53,113848.0
2023-01-24 09:40:00,50.52,51.32,50.52,51.3,177533.0,50.52,51.32,50.52,51.3,177533.0
2023-01-24 09:50:00,51.29,51.38,51.1,51.15,118386.0,51.29,51.38,51.1,51.15,118386.0
2023-01-24 10:00:00,51.15,51.17,50.65,51.05,94549.0,51.15,51.17,50.65,51.05,94549.0
2023-01-24 10:10:00,51.05,51.26,50.92,50.95,63354.0,51.05,51.26,50.92,50.95,63354.0
2023-01-24 10:20:00,50.97,51.11,50.88,50.98,54419.0,50.97,51.11,50.88,50.98,54419.0
2023-01-24 10:30:00,50.98,51.11,50.82,50.85,54147.0,50.98,51.11,50.82,50.85,54147.0
2023-01-24 10:40:00,50.85,51.15,50.78,51.08,68672.0,50.85,51.15,50.78,51.08,68672.0
2023-01-24 10:50:00,51.09,51.45,51.07,51.35,80675.0,51.09,51.45,51.07,51.35,80675.0
2023-01-24 11:00:00,51.35,51.37,51.09,51.2,67455.0,51.35,51.37,51.09,51.2,67455.0
2023-01-24 11:10:00,51.2,51.27,51.13,51.25,78971.0,51.2,51.27,51.13,51.25,78971.0
2023-01-24 11:20:00,51.25,51.41,51.21,51.34,64403.0,51.25,51.41,51.21,51.34,64403.0
2023-01-24 11:30:00,51.34,51.35,51.17,51.3,58174.0,51.34,51.35,51.17,51.3,58174.0
2023-01-24 11:40:00,51.3,51.4,51.13,51.14,181318.0,51.3,51.4,51.13,51.14,181318.0
2023-01-24 11:50:00,51.15,51.16,50.93,50.96,49510.0,51.15,51.16,50.93,50.96,49510.0
2023-01-24 12:00:00,50.96,51.02,50.81,50.91,87104.0,50.96,51.02,50.81,50.91,87104.0
2023-01-24 12:10:00,50.91,51.09,50.91,51.05,48154.0,50.91,51.09,50.91,51.05,48154.0
2023-01-24 12:20:00,51.05,51.09,51.03,51.06,37968.0,51.05,51.09,51.03,51.06,37968.0
2023-01-24 12:30:00,51.05,51.13,50.99,51.09,28029.0,51.05,51.13,50.99,51.09,28029.0
2023-01-24 12:40:00,51.08,51.09,51.01,51.03,30620.0,51.08,51.09,51.01,51.03,30620.0
2023-01-24 12:50:00,51.04,51.15,51.03,51.14,35760.0,51.04,51.15,51.03,51.14,35760.0
2023-01-24 13:00:00,51.14,51.2,51.07,51.14,26815.0,51.14,51.2,51.07,51.14,26815.0
2023-01-24 13:10:00,51.15,51.26,51.13,51.2,43985.0,51.15,51.26,51.13,51.2,43985.0
2023-01-24 13:20:00,51.2,51.21,51.14,51.18,33048.0,51.2,51.21,51.14,51.18,33048.0
2023-01-24 13:30:00,51.18,51.24,51.11,51.23,36226.0,51.18,51.24,51.11,51.23,36226.0
2023-01-24 13:40:00,51.23,51.28,51.21,51.27,57648.0,51.23,51.28,51.21,51.27,57648.0
2023-01-24 13:50:00,51.28,51.28,51.15,51.17,27390.0,51.28,51.28,51.15,51.17,27390.0
2023-01-24 14:00:00,51.17,51.17,51.07,51.11,114922.0,51.17,51.17,51.07,51.11,114922.0
2023-01-24 14:10:00,51.11,51.27,51.11,51.26,48374.0,51.11,51.27,51.11,51.26,48374.0
2023-01-24 14:20:00,51.27,51.29,51.2,51.24,47417.0,51.27,51.29,51.2,51.24,47417.0
2023-01-24 14:30:00,51.23,51.27,51.19,51.24,39126.0,51.23,51.27,51.19,51.24,39126.0
2023-01-24 14:40:00,51.25,51.31,51.2,51.21,37880.0,51.25,51.31,51.2,51.21,37880.0
2023-01-24 14:50:00,51.21,51.26,51.18,51.25,44683.0,51.21,51.26,51.18,51.25,44683.0
2023-01-24 15:00:00,51.26,51.27,51.2,51.22,51814.0,51.26,51.27,51.2,51.22,51814.0
2023-01-24 15:10:00,51.22,51.23,51.09,51.12,51813.0,51.22,51.23,51.09,51.12,51813.0
2023-01-24 15:20:00,51.11,51.16,51.06,51.11,87394.0,51.11,51.16,51.06,51.11,87394.0
2023-01-24 15:30:00,51.12,51.14,50.88,50.93,125648.0,51.12,51.14,50.88,50.93,125648.0
2023-01-24 15:40:00,50.93,50.94,50.71,50.78,175842.0,50.93,50.94,50.71,50.78,175842.0
2023-01-24 15:50:00,50.78,51.16,50.76,51.08,430865.0,50.78,51.16,50.76,51.08,430865.0
2023-01-25 09:30:00,50.21,50.21,49.53,49.82,187182.0,50.21,50.21,49.53,49.82,187182.0
2023-01-25 09:40:00,49.84,50.17,49.68,49.8,156128.0,49.84,50.17,49.68,49.8,156128.0
2023-01-25 09:50:00,49.82,49.91,49.57,49.74,130766.0,49.82,49.91,49.57,49.74,130766.0
2023-01-25 10:00:00,49.73,49.95,49.63,49.8,243551.0,49.73,49.95,49.63,49.8,243551.0
2023-01-25 10:10:00,49.81,49.88,49.59,49.65,164158.0,49.81,49.88,49.59,49.65,164158.0
2023-01-25 10:20:00,49.64,49.7,49.48,49.55,114137.0,49.64,49.7,49.48,49.55,114137.0
2023-01-25 10:30:00,49.55,49.74,49.48,49.48,56552.0,49.55,49.74,49.48,49.48,56552.0
2023-01-25 10:40:00,49.48,49.68,49.43,49.58,74418.0,49.48,49.68,49.43,49.58,74418.0
2023-01-25 10:50:00,49.58,49.93,49.54,49.9,55645.0,49.58,49.93,49.54,49.9,55645.0
2023-01-25 11:00:00,49.89,49.93,49.68,49.83,86007.0,49.89,49.93,49.68,49.83,86007.0
2023-01-25 11:10:00,49.83,50.3,49.83,50.23,51067.0,49.83,50.3,49.83,50.23,51067.0
2023-01-25 11:20:00,50.22,50.33,50.14,50.18,35669.0,50.22,50.33,50.14,50.18,35669.0
2023-01-25 11:30:00,50.17,50.36,50.0,50.27,97012.0,50.17,50.36,50.0,50.27,97012.0
2023-01-25 11:40:00,50.27,50.52,50.26,50.45,52508.0,50.27,50.52,50.26,50.45,52508.0
2023-01-25 11:50:00,50.45,50.8,50.43,50.74,60094.0,50.45,50.8,50.43,50.74,60094.0
2023-01-25 12:00:00,50.75,50.87,50.73,50.86,90069.0,50.75,50.87,50.73,50.86,90069.0
2023-01-25 12:10:00,50.85,51.0,50.84,50.96,74523.0,50.85,51.0,50.84,50.96,74523.0
2023-01-25 12:20:00,50.97,50.97,50.6,50.78,119694.0,50.97,50.97,50.6,50.78,119694.0
2023-01-25 12:30:00,50.79,50.95,50.75,50.91,48204.0,50.79,50.95,50.75,50.91,48204.0
2023-01-25 12:40:00,50.91,51.08,50.88,50.99,61271.0,50.91,51.08,50.88,50.99,61271.0
2023-01-25 12:50:00,50.98,51.03,50.84,50.85,43796.0,50.98,51.03,50.84,50.85,43796.0
2023-01-25 13:00:00,50.85,51.02,50.82,50.92,51922.0,50.85,51.02,50.82,50.92,51922.0
2023-01-25 13:10:00,50.93,51.01,50.91,50.94,35764.0,50.93,51.01,50.91,50.94,35764.0
2023-01-25 13:20:00,50.94,51.14,50.94,51.11,43808.0,50.94,51.14,50.94,51.11,43808.0
2023-01-25 13:30:00,51.1,51.19,51.04,51.13,67237.0,51.1,51.19,51.04,51.13,67237.0
2023-01-25 13:40:00,51.13,51.32,51.1,51.31,71486.0,51.13,51.32,51.1,51.31,71486.0
2023-01-25 13:50:00,51.31,51.41,51.26,51.39,66660.0,51.31,51.41,51.26,51.39,66660.0
2023-01-25 14:00:00,51.41,51.56,51.35,51.51,99235.0,51.41,51.56,51.35,51.51,99235.0
2023-01-25 14:10:00,51.52,51.8,51.49,51.79,78027.0,51.52,51.8,51.49,51.79,78027.0
2023-01-25 14:20:00,51.79,51.82,51.66,51.66,113827.0,51.79,51.82,51.66,51.66,113827.0
2023-01-25 14:30:00,51.66,51.68,51.48,51.51,106053.0,51.66,51.68,51.48,51.51,106053.0
2023-01-25 14:40:00,51.51,51.66,51.49,51.66,197733.0,51.51,51.66,51.49,51.66,197733.0
2023-01-25 14:50:00,51.66,51.72,51.6,51.64,49502.0,51.66,51.72,51.6,51.64,49502.0
2023-01-25 15:00:00,51.65,51.89,51.65,51.87,105740.0,51.65,51.89,51.65,51.87,105740.0
2023-01-25 15:10:00,51.87,51.91,51.75,51.78,51633.0,51.87,51.91,51.75,51.78,51633.0
2023-01-25 15:20:00,51.79,51.82,51.7,51.72,49706.0,51.79,51.82,51.7,51.72,49706.0
2023-01-25 15:30:00,51.73,51.78,51.5,51.73,167287.0,51.73,51.78,51.5,51.73,167287.0
2023-01-25 15:40:00,51.73,51.75,51.62,51.65,111631.0,51.73,51.75,51.62,51.65,111631.0
2023-01-25 15:50:00,51.64,51.76,51.56,51.74,428391.0,51.64,51.76,51.56,51.74,428391.0
2023-01-26 09:30:00,53.33,54.57,53.23,53.81,625924.0,53.33,54.57,53.23,53.81,625924.0
2023-01-26 09:40:00,53.82,53.91,52.99,52.99,423678.0,53.82,53.91,52.99,52.99,423678.0
2023-01-26 09:50:00,52.97,53.19,52.42,52.55,250826.0,52.97,53.19,52.42,52.55,250826.0
2023-01-26 10:00:00,52.55,52.72,52.31,52.46,156412.0,52.55,52.72,52.31,52.46,156412.0
2023-01-26 10:10:00,52.51,52.69,52.36,52.68,113591.0,52.51,52.69,52.36,52.68,113591.0
2023-01-26 10:20:00,52.69,53.01,52.65,52.79,123988.0,52.69,53.01,52.65,52.79,123988.0
2023-01-26 10:30:00,52.8,52.93,52.47,52.47,111150.0,52.8,52.93,52.47,52.47,111150.0
2023-01-26 10:40:00,52.47,52.68,52.44,52.64,35651.0,52.47,52.68,52.44,52.64,35651.0
2023-01-26 10:50:00,52.62,52.63,51.93,52.01,155469.0,52.62,52.63,51.93,52.01,155469.0
2023-01-26 11:00:00,52.03,52.33,52.0,52.22,76834.0,52.03,52.33,52.0,52.22,76834.0
2023-01-26 11:10:00,52.26,52.38,52.12,52.3,51221.0,52.26,52.38,52.12,52.3,51221.0
2023-01-26 11:20:00,52.3,52.34,52.08,52.34,42123.0,52.3,52.34,52.08,52.34,42123.0
2023-01-26 11:30:00,52.34,52.41,52.27,52.35,42488.0,52.34,52.41,52.27,52.35,42488.0
2023-01-26 11:40:00,52.35,52.59,52.35,52.55,111588.0,52.35,52.59,52.35,52.55,111588.0
2023-01-26 11:50:00,52.56,52.72,52.51,52.69,49307.0,52.56,52.72,52.51,52.69,49307.0
2023-01-26 12:00:00,52.68,52.93,52.67,52.88,41382.0,52.68,52.93,52.67,52.88,41382.0
2023-01-26 12:10:00,52.88,53.0,52.87,52.96,51772.0,52.88,53.0,52.87,52.96,51772.0
2023-01-26 12:20:00,52.96,52.97,52.84,52.94,50771.0,52.96,52.97,52.84,52.94,50771.0
2023-01-26 12:30:00,52.93,53.11,52.88,53.1,89251.0,52.93,53.11,52.88,53.1,89251.0
2023-01-26 12:40:00,53.1,53.18,52.87,52.99,124696.0,53.1,53.18,52.87,52.99,124696.0
2023-01-26 12:50:00,52.98,53.11,52.88,52.91,77657.0,52.98,53.11,52.88,52.91,77657.0
2023-01-26 13:00:00,52.91,52.95,52.66,52.68,48013.0,52.91,52.95,52.66,52.68,48013.0
2023-01-26 13:10:00,52.68,52.87,52.68,52.73,31931.0,52.68,52.87,52.68,52.73,31931.0
2023-01-26 13:20:00,52.73,52.77,52.62,52.68,67816.0,52.73,52.77,52.62,52.68,67816.0
2023-01-26 13:30:00,52.68,52.81,52.64,52.81,46111.0,52.68,52.81,52.64,52.81,46111.0
2023-01-26 13:40:00,52.8,52.85,52.69,52.73,64146.0,52.8,52.85,52.69,52.73,64146.0
2023-01-26 13:50:00,52.74,52.75,52.56,52.58,52515.0,52.74,52.75,52.56,52.58,52515.0
2023-01-26 14:00:00,52.58,52.67,52.53,52.65,60659.0,52.58,52.67,52.53,52.65,60659.0
2023-01-26 14:10:00,52.64,52.75,52.62,52.75,72988.0,52.64,52.75,52.62,52.75,72988.0
2023-01-26 14:20:00,52.73,52.83,52.69,52.82,61737.0,52.73,52.83,52.69,52.82,61737.0
2023-01-26 14:30:00,52.83,52.94,52.8,52.88,42815.0,52.83,52.94,52.8,52.88,42815.0
2023-01-26 14:40:00,52.88,53.07,52.88,53.01,39947.0,52.88,53.07,52.88,53.01,39947.0
2023-01-26 14:50:00,53.0,53.11,52.95,53.07,40670.0,53.0,53.11,52.95,53.07,40670.0
2023-01-26 15:00:00,53.07,53.09,52.91,53.02,87969.0,53.07,53.09,52.91,53.02,87969.0
2023-01-26 15:10:00,53.01,53.08,52.97,53.07,65984.0,53.01,53.08,52.97,53.07,65984.0
2023-01-26 15:20:00,53.08,53.18,52.99,53.14,80344.0,53.08,53.18,52.99,53.14,80344.0
2023-01-26 15:30:00,53.13,53.2,53.05,53.09,117812.0,53.13,53.2,53.05,53.09,117812.0
2023-01-26 15:40:00,53.1,53.1,52.98,53.03,155105.0,53.1,53.1,52.98,53.03,155105.0
2023-01-26 15:50:00,53.03,53.28,53.02,53.24,452403.0,53.03,53.28,53.02,53.24,452403.0
2023-01-27 09:30:00,51.89,52.77,51.71,52.53,292273.0,51.89,52.77,51.71,52.53,292273.0
2023-01-27 09:40:00,52.57,52.63,52.24,52.47,62183.0,52.57,52.63,52.24,52.47,62183.0
2023-01-27 09:50:00,52.56,52.74,52.4,52.72,150501.0,52.56,52.74,52.4,52.72,150501.0
2023-01-27 10:00:00,52.7,53.06,52.58,52.89,121828.0,52.7,53.06,52.58,52.89,121828.0
2023-01-27 10:10:00,52.88,52.98,52.79,52.84,59026.0,52.88,52.98,52.79,52.84,59026.0
2023-01-27 10:20:00,52.85,52.89,52.48,52.55,77603.0,52.85,52.89,52.48,52.55,77603.0
2023-01-27 10:30:00,52.55,52.64,52.46,52.58,52880.0,52.55,52.64,52.46,52.58,52880.0
2023-01-27 10:40:00,52.58,52.62,52.33,52.39,57167.0,52.58,52.62,52.33,52.39,57167.0
2023-01-27 10:50:00,52.4,52.4,52.18,52.34,38422.0,52.4,52.4,52.18,52.34,38422.0
2023-01-27 11:00:00,52.33,52.35,52.13,52.27,65590.0,52.33,52.35,52.13,52.27,65590.0
2023-01-27 11:10:00,52.28,52.28,52.15,52.25,36648.0,52.28,52.28,52.15,52.25,36648.0
2023-01-27 11:20:00,52.25,52.4,52.24,52.35,44628.0,52.25,52.4,52.24,52.35,44628.0
2023-01-27 11:30:00,52.35,52.5,52.29,52.34,60249.0,52.35,52.5,52.29,52.34,60249.0
2023-01-27 11:40:00,52.34,52.42,52.19,52.21,93944.0,52.34,52.42,52.19,52.21,93944.0
2023-01-27 11:50:00,52.2,52.44,52.12,52.42,83678.0,52.2,52.44,52.12,52.42,83678.0
2023-01-27 12:00:00,52.45,52.46,52.22,52.32,45076.0,52.45,52.46,52.22,52.32,45076.0
2023-01-27 12:10:00,52.33,52.5,52.28,52.3,74583.0,52.33,52.5,52.28,52.3,74583.0
2023-01-27 12:20:00,52.3,52.39,52.19,52.29,117311.0,52.3,52.39,52.19,52.29,117311.0
2023-01-27 12:30:00,52.3,52.56,52.29,52.52,83128.0,52.3,52.56,52.29,52.52,83128.0
2023-01-27 12:40:00,52.52,52.54,52.39,52.5,27412.0,52.52,52.54,52.39,52.5,27412.0
2023-01-27 12:50:00,52.49,52.6,52.48,52.58,30578.0,52.49,52.6,52.48,52.58,30578.0
2023-01-27 13:00:00,52.58,52.59,52.47,52.48,26687.0,52.58,52.59,52.47,52.48,26687.0
2023-01-27 13:10:00,52.48,52.49,52.39,52.46,28509.0,52.48,52.49,52.39,52.46,28509.0
2023-01-27 13:20:00,52.46,52.73,52.45,52.73,185572.0,52.46,52.73,52.45,52.73,185572.0
2023-01-27 13:30:00,52.73,52.93,52.73,52.85,89904.0,52.73,52.93,52.73,52.85,89904.0
2023-01-27 13:40:00,52.85,52.92,52.76,52.8,30734.0,52.85,52.92,52.76,52.8,30734.0
2023-01-27 13:50:00,52.8,52.81,52.7,52.77,26883.0,52.8,52.81,52.7,52.77,26883.0
2023-01-27 14:00:00,52.77,52.84,52.73,52.77,30377.0,52.77,52.84,52.73,52.77,30377.0
2023-01-27 14:10:00,52.77,52.93,52.77,52.83,53807.0,52.77,52.93,52.77,52.83,53807.0
2023-01-27 14:20:00,52.84,52.84,52.74,52.76,28788.0,52.84,52.84,52.74,52.76,28788.0
2023-01-27 14:30:00,52.76,52.81,52.72,52.74,41919.0,52.76,52.81,52.72,52.74,41919.0
2023-01-27 14:40:00,52.73,52.79,52.7,52.76,27451.0,52.73,52.79,52.7,52.76,27451.0
2023-01-27 14:50:00,52.76,52.76,52.63,52.68,34449.0,52.76,52.76,52.63,52.68,34449.0
2023-01-27 15:00:00,52.69,53.03,52.68,53.0,96721.0,52.69,53.03,52.68,53.0,96721.0
2023-01-27 15:10:00,53.0,53.03,52.79,52.9,110550.0,53.0,53.03,52.79,52.9,110550.0
2023-01-27 15:20:00,52.91,52.97,52.82,52.97,82952.0,52.91,52.97,52.82,52.97,82952.0
2023-01-27 15:30:00,52.97,53.06,52.89,52.91,133073.0,52.97,53.06,52.89,52.91,133073.0
2023-01-27 15:40:00,52.91,53.1,52.91,52.99,443887.0,52.91,53.1,52.91,52.99,443887.0
2023-01-27 15:50:00,53.0,53.13,52.7,52.7,528254.0,53.0,53.13,52.7,52.7,528254.0
2023-01-30 09:30:00,52.32,52.41,51.83,51.98,219351.0,52.32,52.41,51.83,51.98,219351.0
2023-01-30 09:40:00,51.97,52.02,51.75,51.94,149445.0,51.97,52.02,51.75,51.94,149445.0
2023-01-30 09:50:00,51.95,52.04,51.68,51.88,69975.0,51.95,52.04,51.68,51.88,69975.0
2023-01-30 10:00:00,51.85,51.92,51.7,51.92,69084.0,51.85,51.92,51.7,51.92,69084.0
2023-01-30 10:10:00,51.96,52.05,51.59,51.71,55846.0,51.96,52.05,51.59,51.71,55846.0
2023-01-30 10:20:00,51.69,51.8,51.54,51.7,115866.0,51.69,51.8,51.54,51.7,115866.0
2023-01-30 10:30:00,51.69,51.71,51.18,51.19,157054.0,51.69,51.71,51.18,51.19,157054.0
2023-01-30 10:40:00,51.19,51.24,51.03,51.23,73094.0,51.19,51.24,51.03,51.23,73094.0
2023-01-30 10:50:00,51.23,51.29,51.03,51.21,47319.0,51.23,51.29,51.03,51.21,47319.0
2023-01-30 11:00:00,51.2,51.35,51.12,51.23,55876.0,51.2,51.35,51.12,51.23,55876.0
2023-01-30 11:10:00,51.25,51.49,51.25,51.46,50386.0,51.25,51.49,51.25,51.46,50386.0
2023-01-30 11:20:00,51.46,51.59,51.39,51.53,63510.0,51.46,51.59,51.39,51.53,63510.0
2023-01-30 11:30:00,51.53,51.64,51.44,51.48,102960.0,51.53,51.64,51.44,51.48,102960.0
2023-01-30 11:40:00,51.47,51.6,51.42,51.45,47527.0,51.47,51.6,51.42,51.45,47527.0
2023-01-30 11:50:00,51.45,51.46,51.25,51.41,41278.0,51.45,51.46,51.25,51.41,41278.0
2023-01-30 12:00:00,51.4,51.6,51.39,51.59,44730.0,51.4,51.6,51.39,51.59,44730.0
2023-01-30 12:10:00,51.58,51.61,51.46,51.53,36503.0,51.58,51.61,51.46,51.53,36503.0
2023-01-30 12:20:00,51.54,51.68,51.51,51.66,53479.0,51.54,51.68,51.51,51.66,53479.0
2023-01-30 12:30:00,51.66,51.66,51.51,51.55,38965.0,51.66,51.66,51.51,51.55,38965.0
2023-01-30 12:40:00,51.54,51.59,51.44,51.45,30561.0,51.54,51.59,51.44,51.45,30561.0
2023-01-30 12:50:00,51.44,51.53,51.35,51.49,47453.0,51.44,51.53,51.35,51.49,47453.0
2023-01-30 13:00:00,51.49,51.68,51.46,51.68,35621.0,51.49,51.68,51.46,51.68,35621.0
2023-01-30 13:10:00,51.68,51.78,51.6,51.73,41075.0,51.68,51.78,51.6,51.73,41075.0
2023-01-30 13:20:00,51.73,51.74,51.63,51.64,31233.0,51.73,51.74,51.63,51.64,31233.0
2023-01-30 13:30:00,51.63,51.64,51.53,51.57,45609.0,51.63,51.64,51.53,51.57,45609.0
2023-01-30 13:40:00,51.58,51.59,51.46,51.53,42885.0,51.58,51.59,51.46,51.53,42885.0
2023-01-30 13:50:00,51.52,51.53,51.41,51.44,38618.0,51.52,51.53,51.41,51.44,38618.0
2023-01-30 14:00:00,51.45,51.53,51.41,51.42,32669.0,51.45,51.53,51.41,51.42,32669.0
2023-01-30 14:10:00,51.41,51.51,51.33,51.43,91820.0,51.41,51.51,51.33,51.43,91820.0
2023-01-30 14:20:00,51.43,51.51,51.36,51.36,43972.0,51.43,51.51,51.36,51.36,43972.0
2023-01-30 14:30:00,51.36,51.39,51.28,51.3,64629.0,51.36,51.39,51.28,51.3,64629.0
2023-01-30 14:40:00,51.3,51.4,51.3,51.36,47875.0,51.3,51.4,51.3,51.36,47875.0
2023-01-30 14:50:00,51.36,51.36,51.28,51.34,50057.0,51.36,51.36,51.28,51.34,50057.0
2023-01-30 15:00:00,51.35,51.42,51.23,51.23,69138.0,51.35,51.42,51.23,51.23,69138.0
2023-01-30 15:10:00,51.24,51.26,51.08,51.15,80828.0,51.24,51.26,51.08,51.15,80828.0
2023-01-30 15:20:00,51.14,51.16,50.97,51.03,125202.0,51.14,51.16,50.97,51.03,125202.0
2023-01-30 15:30:00,51.04,51.19,51.0,51.15,87420.0,51.04,51.19,51.0,51.15,87420.0
2023-01-30 15:40:00,51.15,51.23,51.1,51.12,128354.0,51.15,51.23,51.1,51.12,128354.0
2023-01-30 15:50:00,51.12,51.17,50.92,51.07,508520.0,51.12,51.17,50.92,51.07,508520.0
2023-01-31 09:30:00,51.09,51.65,51.09,51.62,154825.0,51.09,51.65,51.09,51.62,154825.0
2023-01-31 09:40:00,51.63,51.74,51.34,51.4,77695.0,51.63,51.74,51.34,51.4,77695.0
2023-01-31 09:50:00,51.43,51.49,51.08,51.08,34979.0,51.43,51.49,51.08,51.08,34979.0
2023-01-31 10:00:00,51.15,51.26,50.92,50.95,89359.0,51.15,51.26,50.92,50.95,89359.0
2023-01-31 10:10:00,50.92,51.14,50.92,51.02,51554.0,50.92,51.14,50.92,51.02,51554.0
2023-01-31 10:20:00,51.03,51.19,51.01,51.17,227171.0,51.03,51.19,51.01,51.17,227171.0
2023-01-31 10:30:00,51.2,51.26,51.05,51.22,54638.0,51.2,51.26,51.05,51.22,54638.0
2023-01-31 10:40:00,51.21,51.36,51.17,51.24,90903.0,51.21,51.36,51.17,51.24,90903.0
2023-01-31 10:50:00,51.25,51.42,51.24,51.4,66342.0,51.25,51.42,51.24,51.4,66342.0
2023-01-31 11:00:00,51.4,51.55,51.33,51.4,91925.0,51.4,51.55,51.33,51.4,91925.0
2023-01-31 11:10:00,51.39,51.39,51.24,51.26,35997.0,51.39,51.39,51.24,51.26,35997.0
2023-01-31 11:20:00,51.26,51.31,51.18,51.22,43996.0,51.26,51.31,51.18,51.22,43996.0
2023-01-31 11:30:00,51.22,51.49,51.21,51.48,92473.0,51.22,51.49,51.21,51.48,92473.0
2023-01-31 11:40:00,51.49,51.59,51.48,51.57,28632.0,51.49,51.59,51.48,51.57,28632.0
2023-01-31 11:50:00,51.57,51.64,51.53,51.58,24912.0,51.57,51.64,51.53,51.58,24912.0
2023-01-31 12:00:00,51.57,51.59,51.44,51.55,57267.0,51.57,51.59,51.44,51.55,57267.0
2023-01-31 12:10:00,51.55,51.61,51.51,51.58,47242.0,51.55,51.61,51.51,51.58,47242.0
2023-01-31 12:20:00,51.58,51.71,51.5,51.6,95588.0,51.58,51.71,51.5,51.6,95588.0
2023-01-31 12:30:00,51.6,51.62,51.54,51.55,36070.0,51.6,51.62,51.54,51.55,36070.0
2023-01-31 12:40:00,51.57,51.68,51.5,51.66,43757.0,51.57,51.68,51.5,51.66,43757.0
2023-01-31 12:50:00,51.65,51.68,51.6,51.64,27142.0,51.65,51.68,51.6,51.64,27142.0
2023-01-31 13:00:00,51.63,51.74,51.59,51.67,16093.0,51.63,51.74,51.59,51.67,16093.0
2023-01-31 13:10:00,51.67,51.67,51.56,51.64,31233.0,51.67,51.67,51.56,51.64,31233.0
2023-01-31 13:20:00,51.65,51.68,51.54,51.66,30049.0,51.65,51.68,51.54,51.66,30049.0
2023-01-31 13:30:00,51.67,51.79,51.66,51.72,32550.0,51.67,51.79,51.66,51.72,32550.0
2023-01-31 13:40:00,51.72,51.94,51.71,51.93,58901.0,51.72,51.94,51.71,51.93,58901.0
2023-01-31 13:50:00,51.94,52.01,51.92,51.98,97107.0,51.94,52.01,51.92,51.98,97107.0
2023-01-31 14:00:00,51.99,52.0,51.83,51.87,41419.0,51.99,52.0,51.83,51.87,41419.0
2023-01-31 14:10:00,51.88,51.93,51.82,51.91,28715.0,51.88,51.93,51.82,51.91,28715.0
2023-01-31 14:20:00,51.93,52.05,51.93,52.05,44645.0,51.93,52.05,51.93,52.05,44645.0
2023-01-31 14:30:00,52.05,52.09,52.0,52.09,31557.0,52.05,52.09,52.0,52.09,31557.0
2023-01-31 14:40:00,52.09,52.16,52.06,52.1,30896.0,52.09,52.16,52.06,52.1,30896.0
2023-01-31 14:50:00,52.09,52.17,52.08,52.13,32538.0,52.09,52.17,52.08,52.13,32538.0
2023-01-31 15:00:00,52.16,52.23,52.07,52.09,102096.0,52.16,52.23,52.07,52.09,102096.0
2023-01-31 15:10:00,52.1,52.12,51.94,51.97,80567.0,52.1,52.12,51.94,51.97,80567.0
2023-01-31 15:20:00,51.97,52.06,51.92,51.94,120009.0,51.97,52.06,51.92,51.94,120009.0
2023-01-31 15:30:00,51.94,52.1,51.93,52.05,326705.0,51.94,52.1,51.93,52.05,326705.0
2023-01-31 15:40:00,52.05,52.33,52.05,52.22,378636.0,52.05,52.33,52.05,52.22,378636.0
2023-01-31 15:50:00,52.22,52.53,52.18,52.36,984837.0,52.22,52.53,52.18,52.36,984837.0
2023-02-01 09:30:00,52.2,52.43,51.42,52.18,628834.0,52.2,52.43,51.42,52.18,628834.0
2023-02-01 09:40:00,52.18,52.25,51.64,51.91,145413.0,52.18,52.25,51.64,51.91,145413.0
2023-02-01 09:50:00,51.88,52.21,51.87,52.12,209689.0,51.88,52.21,51.87,52.12,209689.0
2023-02-01 10:00:00,52.14,52.16,51.93,52.12,151045.0,52.14,52.16,51.93,52.12,151045.0
2023-02-01 10:10:00,52.12,52.18,51.92,51.95,145075.0,52.12,52.18,51.92,51.95,145075.0
2023-02-01 10:20:00,51.94,52.09,51.92,52.05,122446.0,51.94,52.09,51.92,52.05,122446.0
2023-02-01 10:30:00,52.05,52.22,52.02,52.15,77464.0,52.05,52.22,52.02,52.15,77464.0
2023-02-01 10:40:00,52.16,52.18,51.87,51.91,90371.0,52.16,52.18,51.87,51.91,90371.0
2023-02-01 10:50:00,51.92,51.97,51.84,51.86,75073.0,51.92,51.97,51.84,51.86,75073.0
2023-02-01 11:00:00,51.86,51.96,51.74,51.93,64905.0,51.86,51.96,51.74,51.93,64905.0
2023-02-01 11:10:00,51.93,52.01,51.78,52.0,57012.0,51.93,52.01,51.78,52.0,57012.0
2023-02-01 11:20:00,52.0,52.11,51.94,52.09,293674.0,52.0,52.11,51.94,52.09,293674.0
2023-02-01 11:30:00,52.09,52.23,52.08,52.2,65053.0,52.09,52.23,52.08,52.2,65053.0
2023-02-01 11:40:00,52.2,52.23,52.1,52.12,31129.0,52.2,52.23,52.1,52.12,31129.0
2023-02-01 11:50:00,52.13,52.16,52.06,52.09,38521.0,52.13,52.16,52.06,52.09,38521.0
2023-02-01 12:00:00,52.09,52.18,52.05,52.1,44344.0,52.09,52.18,52.05,52.1,44344.0
2023-02-01 12:10:00,52.1,52.19,52.09,52.12,29929.0,52.1,52.19,52.09,52.12,29929.0
2023-02-01 12:20:00,52.12,52.19,52.09,52.17,31744.0,52.12,52.19,52.09,52.17,31744.0
2023-02-01 12:30:00,52.18,52.18,52.09,52.18,36371.0,52.18,52.18,52.09,52.18,36371.0
2023-02-01 12:40:00,52.17,52.27,52.14,52.16,48262.0,52.17,52.27,52.14,52.16,48262.0
2023-02-01 12:50:00,52.16,52.21,52.12,52.15,28431.0,52.16,52.21,52.12,52.15,28431.0
2023-02-01 13:00:00,52.15,52.21,52.13,52.2,36954.0,52.15,52.21,52.13,52.2,36954.0
2023-02-01 13:10:00,52.17,52.21,52.15,52.2,38576.0,52.17,52.21,52.15,52.2,38576.0
2023-02-01 13:20:00,52.2,52.29,52.19,52.27,88857.0,52.2,52.29,52.19,52.27,88857.0
2023-02-01 13:30:00,52.26,52.39,52.25,52.33,76972.0,52.26,52.39,52.25,52.33,76972.0
2023-02-01 13:40:00,52.32,52.33,51.96,52.18,341460.0,52.32,52.33,51.96,52.18,341460.0
2023-02-01 13:50:00,52.19,52.34,51.97,52.17,141789.0,52.19,52.34,51.97,52.17,141789.0
2023-02-01 14:00:00,52.14,52.34,51.86,52.25,108129.0,52.14,52.34,51.86,52.25,108129.0
2023-02-01 14:10:00,52.25,52.33,52.16,52.26,132556.0,52.25,52.33,52.16,52.26,132556.0
2023-02-01 14:20:00,52.27,52.31,52.16,52.18,59857.0,52.27,52.31,52.16,52.18,59857.0
2023-02-01 14:30:00,52.19,52.66,51.87,52.59,220748.0,52.19,52.66,51.87,52.59,220748.0
2023-02-01 14:40:00,52.6,53.16,52.55,52.91,292448.0,52.6,53.16,52.55,52.91,292448.0
2023-02-01 14:50:00,52.94,53.03,52.69,52.82,446171.0,52.94,53.03,52.69,52.82,446171.0
2023-02-01 15:00:00,52.83,53.35,52.82,53.15,301513.0,52.83,53.35,52.82,53.15,301513.0
2023-02-01 15:10:00,53.15,53.2,52.81,53.0,350063.0,53.15,53.2,52.81,53.0,350063.0
2023-02-01 15:20:00,52.99,53.11,52.86,53.06,345652.0,52.99,53.11,52.86,53.06,345652.0
2023-02-01 15:30:00,53.06,53.52,52.89,53.48,296502.0,53.06,53.52,52.89,53.48,296502.0
2023-02-01 15:40:00,53.48,53.59,53.19,53.21,211177.0,53.48,53.59,53.19,53.21,211177.0
2023-02-01 15:50:00,53.21,53.25,52.89,53.08,911557.0,53.21,53.25,52.89,53.08,911557.0
2023-02-02 09:30:00,53.01,54.29,53.01,54.1,609940.0,53.01,54.29,53.01,54.1,609940.0
2023-02-02 09:40:00,54.1,54.18,53.59,53.95,152241.0,54.1,54.18,53.59,53.95,152241.0
2023-02-02 09:50:00,53.94,53.99,53.41,53.42,149952.0,53.94,53.99,53.41,53.42,149952.0
2023-02-02 10:00:00,53.4,53.68,53.27,53.51,80326.0,53.4,53.68,53.27,53.51,80326.0
2023-02-02 10:10:00,53.49,53.64,53.0,53.39,139206.0,53.49,53.64,53.0,53.39,139206.0
2023-02-02 10:20:00,53.39,53.54,53.23,53.45,66988.0,53.39,53.54,53.23,53.45,66988.0
2023-02-02 10:30:00,53.48,53.94,53.45,53.93,107737.0,53.48,53.94,53.45,53.93,107737.0
2023-02-02 10:40:00,53.91,54.09,53.9,54.01,131056.0,53.91,54.09,53.9,54.01,131056.0
2023-02-02 10:50:00,54.01,54.08,53.84,53.85,58006.0,54.01,54.08,53.84,53.85,58006.0
2023-02-02 11:00:00,53.83,53.86,53.65,53.67,112279.0,53.83,53.86,53.65,53.67,112279.0
2023-02-02 11:10:00,53.65,53.68,53.45,53.54,85252.0,53.65,53.68,53.45,53.54,85252.0
2023-02-02 11:20:00,53.54,53.62,53.45,53.62,67478.0,53.54,53.62,53.45,53.62,67478.0
2023-02-02 11:30:00,53.63,53.63,53.48,53.48,94698.0,53.63,53.63,53.48,53.48,94698.0
2023-02-02 11:40:00,53.49,53.49,53.15,53.23,91329.0,53.49,53.49,53.15,53.23,91329.0
2023-02-02 11:50:00,53.23,53.34,53.17,53.28,52979.0,53.23,53.34,53.17,53.28,52979.0
2023-02-02 12:00:00,53.29,53.51,53.29,53.38,58428.0,53.29,53.51,53.29,53.38,58428.0
2023-02-02 12:10:00,53.39,53.8,53.39,53.75,94500.0,53.39,53.8,53.39,53.75,94500.0
2023-02-02 12:20:00,53.74,53.78,53.64,53.76,43409.0,53.74,53.78,53.64,53.76,43409.0
2023-02-02 12:30:00,53.76,53.91,53.74,53.87,69098.0,53.76,53.91,53.74,53.87,69098.0
2023-02-02 12:40:00,53.86,54.07,53.83,54.04,85965.0,53.86,54.07,53.83,54.04,85965.0
2023-02-02 12:50:00,54.04,54.16,53.99,54.09,45352.0,54.04,54.16,53.99,54.09,45352.0
2023-02-02 13:00:00,54.09,54.18,53.96,54.04,213573.0,54.09,54.18,53.96,54.04,213573.0
2023-02-02 13:10:00,54.04,54.07,53.95,54.01,69115.0,54.04,54.07,53.95,54.01,69115.0
2023-02-02 13:20:00,54.01,54.11,53.93,54.0,51591.0,54.01,54.11,53.93,54.0,51591.0
2023-02-02 13:30:00,54.01,54.22,53.99,54.19,77004.0,54.01,54.22,53.99,54.19,77004.0
2023-02-02 13:40:00,54.19,54.33,54.14,54.28,117365.0,54.19,54.33,54.14,54.28,117365.0
2023-02-02 13:50:00,54.26,54.33,54.17,54.32,31157.0,54.26,54.33,54.17,54.32,31157.0
2023-02-02 14:00:00,54.32,54.32,53.89,53.91,138778.0,54.32,54.32,53.89,53.91,138778.0
2023-02-02 14:10:00,53.91,53.92,53.71,53.85,72478.0,53.91,53.92,53.71,53.85,72478.0
2023-02-02 14:20:00,53.85,53.9,53.69,53.7,55373.0,53.85,53.9,53.69,53.7,55373.0
2023-02-02 14:30:00,53.71,53.72,53.43,53.53,83028.0,53.71,53.72,53.43,53.53,83028.0
2023-02-02 14:40:00,53.53,53.55,53.39,53.55,61434.0,53.53,53.55,53.39,53.55,61434.0
2023-02-02 14:50:00,53.55,53.61,53.41,53.45,58439.0,53.55,53.61,53.41,53.45,58439.0
2023-02-02 15:00:00,53.45,53.54,53.3,53.34,131823.0,53.45,53.54,53.3,53.34,131823.0
2023-02-02 15:10:00,53.34,53.55,53.31,53.54,56633.0,53.34,53.55,53.31,53.54,56633.0
2023-02-02 15:20:00,53.54,53.61,53.45,53.57,67933.0,53.54,53.61,53.45,53.57,67933.0
2023-02-02 15:30:00,53.58,53.82,53.58,53.71,70881.0,53.58,53.82,53.58,53.71,70881.0
2023-02-02 15:40:00,53.72,53.77,53.6,53.72,123458.0,53.72,53.77,53.6,53.72,123458.0
2023-02-02 15:50:00,53.73,53.91,53.73,53.85,419085.0,53.73,53.91,53.73,53.85,419085.0
2023-02-03 09:30:00,52.87,53.74,52.6,53.25,217162.0,52.87,53.74,52.6,53.25,217162.0
2023-02-03 09:40:00,53.3,53.45,53.0,53.37,88184.0,53.3,53.45,53.0,53.37,88184.0
2023-02-03 09:50:00,53.36,53.44,53.08,53.16,96280.0,53.36,53.44,53.08,53.16,96280.0
2023-02-03 10:00:00,53.14,53.16,52.76,52.82,251346.0,53.14,53.16,52.76,52.82,251346.0
2023-02-03 10:10:00,52.81,53.5,52.79,53.4,70944.0,52.81,53.5,52.79,53.4,70944.0
2023-02-03 10:20:00,53.44,53.64,53.37,53.39,155245.0,53.44,53.64,53.37,53.39,155245.0
2023-02-03 10:30:00,53.4,53.66,53.3,53.59,95695.0,53.4,53.66,53.3,53.59,95695.0
2023-02-03 10:40:00,53.58,53.58,53.34,53.5,100286.0,53.58,53.58,53.34,53.5,100286.0
2023-02-03 10:50:00,53.5,53.57,53.22,53.22,97747.0,53.5,53.57,53.22,53.22,97747.0
2023-02-03 11:00:00,53.24,53.37,53.2,53.26,41470.0,53.24,53.37,53.2,53.26,41470.0
2023-02-03 11:10:00,53.25,53.4,53.22,53.24,39126.0,53.25,53.4,53.22,53.24,39126.0
2023-02-03 11:20:00,53.25,53.49,53.17,53.49,32173.0,53.25,53.49,53.17,53.49,32173.0
2023-02-03 11:30:00,53.48,53.61,53.29,53.35,51695.0,53.48,53.61,53.29,53.35,51695.0
2023-02-03 11:40:00,53.33,53.52,53.11,53.12,36922.0,53.33,53.52,53.11,53.12,36922.0
2023-02-03 11:50:00,53.11,53.27,53.04,53.05,52751.0,53.11,53.27,53.04,53.05,52751.0
2023-02-03 12:00:00,53.06,53.25,52.99,53.1,124109.0,53.06,53.25,52.99,53.1,124109.0
2023-02-03 12:10:00,53.1,53.38,53.1,53.37,31014.0,53.1,53.38,53.1,53.37,31014.0
2023-02-03 12:20:00,53.37,53.46,53.32,53.46,26408.0,53.37,53.46,53.32,53.46,26408.0
2023-02-03 12:30:00,53.45,53.51,53.39,53.41,28788.0,53.45,53.51,53.39,53.41,28788.0
2023-02-03 12:40:00,53.43,53.5,53.33,53.34,30799.0,53.43,53.5,53.33,53.34,30799.0
2023-02-03 12:50:00,53.35,53.37,52.88,52.9,74099.0,53.35,53.37,52.88,52.9,74099.0
2023-02-03 13:00:00,52.9,53.0,52.82,52.82,34499.0,52.9,53.0,52.82,52.82,34499.0
2023-02-03 13:10:00,52.83,52.95,52.76,52.83,45982.0,52.83,52.95,52.76,52.83,45982.0
2023-02-03 13:20:00,52.84,52.95,52.76,52.76,47876.0,52.84,52.95,52.76,52.76,47876.0
2023-02-03 13:30:00,52.76,52.79,52.66,52.76,48676.0,52.76,52.79,52.66,52.76,48676.0
2023-02-03 13:40:00,52.77,52.81,52.53,52.7,46255.0,52.77,52.81,52.53,52.7,46255.0
2023-02-03 13:50:00,52.7,52.86,52.68,52.73,39480.0,52.7,52.86,52.68,52.73,39480.0
2023-02-03 14:00:00,52.7,52.82,52.64,52.79,45845.0,52.7,52.82,52.64,52.79,45845.0
2023-02-03 14:10:00,52.79,52.82,52.67,52.74,66628.0,52.79,52.82,52.67,52.74,66628.0
2023-02-03 14:20:00,52.77,52.84,52.68,52.84,52799.0,52.77,52.84,52.68,52.84,52799.0
2023-02-03 14:30:00,52.84,53.05,52.74,53.03,130616.0,52.84,53.05,52.74,53.03,130616.0
2023-02-03 14:40:00,53.04,53.08,52.94,53.05,57129.0,53.04,53.08,52.94,53.05,57129.0
2023-02-03 14:50:00,53.04,53.06,52.84,52.84,63129.0,53.04,53.06,52.84,52.84,63129.0
2023-02-03 15:00:00,52.83,53.03,52.75,53.01,69725.0,52.83,53.03,52.75,53.01,69725.0
2023-02-03 15:10:00,53.02,53.15,52.96,53.13,80520.0,53.02,53.15,52.96,53.13,80520.0
2023-02-03 15:20:00,53.13,53.14,52.97,53.0,74837.0,53.13,53.14,52.97,53.0,74837.0
2023-02-03 15:30:00,53.02,53.07,52.95,53.0,105367.0,53.02,53.07,52.95,53.0,105367.0
2023-02-03 15:40:00,53.0,53.1,52.88,52.93,173274.0,53.0,53.1,52.88,52.93,173274.0
2023-02-03 15:50:00,52.93,53.14,52.84,53.01,565538.0,52.93,53.14,52.84,53.01,565538.0
2023-02-06 09:30:00,52.47,53.08,52.24,52.66,298869.0,52.47,53.08,52.24,52.66,298869.0
2023-02-06 09:40:00,52.7,53.27,52.64,53.15,235339.0,52.7,53.27,52.64,53.15,235339.0
2023-02-06 09:50:00,53.16,53.36,52.99,53.16,185395.0,53.16,53.36,52.99,53.16,185395.0
2023-02-06 10:00:00,53.15,53.47,53.06,53.43,198649.0,53.15,53.47,53.06,53.43,198649.0
2023-02-06 10:10:00,53.43,53.45,53.08,53.13,79077.0,53.43,53.45,53.08,53.13,79077.0
2023-02-06 10:20:00,53.11,53.31,53.05,53.15,70401.0,53.11,53.31,53.05,53.15,70401.0
2023-02-06 10:30:00,53.13,53.22,52.99,53.13,150258.0,53.13,53.22,52.99,53.13,150258.0
2023-02-06 10:40:00,53.17,53.29,52.99,53.18,113466.0,53.17,53.29,52.99,53.18,113466.0
2023-02-06 10:50:00,53.19,53.44,53.14,53.3,96365.0,53.19,53.44,53.14,53.3,96365.0
2023-02-06 11:00:00,53.29,53.38,53.15,53.15,77297.0,53.29,53.38,53.15,53.15,77297.0
2023-02-06 11:10:00,53.17,53.4,53.16,53.37,38974.0,53.17,53.4,53.16,53.37,38974.0
2023-02-06 11:20:00,53.36,53.37,53.23,53.25,42121.0,53.36,53.37,53.23,53.25,42121.0
2023-02-06 11:30:00,53.26,53.29,53.11,53.17,65790.0,53.26,53.29,53.11,53.17,65790.0
2023-02-06 11:40:00,53.17,53.18,52.93,53.02,47356.0,53.17,53.18,52.93,53.02,47356.0
2023-02-06 11:50:00,53.02,53.09,52.89,52.97,63168.0,53.02,53.09,52.89,52.97,63168.0
2023-02-06 12:00:00,52.97,53.01,52.84,52.95,46891.0,52.97,53.01,52.84,52.95,46891.0
2023-02-06 12:10:00,52.97,53.11,52.97,52.99,72291.0,52.97,53.11,52.97,52.99,72291.0
2023-02-06 12:20:00,52.99,53.04,52.89,52.98,36969.0,52.99,53.04,52.89,52.98,36969.0
2023-02-06 12:30:00,53.0,53.09,52.99,53.03,36225.0,53.0,53.09,52.99,53.03,36225.0
2023-02-06 12:40:00,53.02,53.06,52.88,52.91,41743.0,53.02,53.06,52.88,52.91,41743.0
2023-02-06 12:50:00,52.91,52.95,52.7,52.76,33638.0,52.91,52.95,52.7,52.76,33638.0
2023-02-06 13:00:00,52.76,52.81,52.69,52.77,29463.0,52.76,52.81,52.69,52.77,29463.0
2023-02-06 13:10:00,52.78,52.78,52.64,52.75,31529.0,52.78,52.78,52.64,52.75,31529.0
2023-02-06 13:20:00,52.74,52.77,52.59,52.61,33530.0,52.74,52.77,52.59,52.61,33530.0
2023-02-06 13:30:00,52.61,52.74,52.59,52.69,39630.0,52.61,52.74,52.59,52.69,39630.0
2023-02-06 13:40:00,52.69,52.73,52.42,52.44,163325.0,52.69,52.73,52.42,52.44,163325.0
2023-02-06 13:50:00,52.43,52.48,52.37,52.46,50609.0,52.43,52.48,52.37,52.46,50609.0
2023-02-06 14:00:00,52.46,52.69,52.45,52.64,70780.0,52.46,52.69,52.45,52.64,70780.0
2023-02-06 14:10:00,52.64,52.68,52.56,52.64,49822.0,52.64,52.68,52.56,52.64,49822.0
2023-02-06 14:20:00,52.64,52.7,52.45,52.51,42266.0,52.64,52.7,52.45,52.51,42266.0
2023-02-06 14:30:00,52.52,52.52,52.3,52.33,45961.0,52.52,52.52,52.3,52.33,45961.0
2023-02-06 14:40:00,52.3,52.35,52.25,52.34,49495.0,52.3,52.35,52.25,52.34,49495.0
2023-02-06 14:50:00,52.34,52.34,52.25,52.28,45245.0,52.34,52.34,52.25,52.28,45245.0
2023-02-06 15:00:00,52.28,52.29,52.12,52.14,46214.0,52.28,52.29,52.12,52.14,46214.0
2023-02-06 15:10:00,52.15,52.15,52.01,52.1,59581.0,52.15,52.15,52.01,52.1,59581.0
2023-02-06 15:20:00,52.11,52.14,51.93,51.95,52002.0,52.11,52.14,51.93,51.95,52002.0
2023-02-06 15:30:00,51.95,52.08,51.88,52.05,94875.0,51.95,52.08,51.88,52.05,94875.0
2023-02-06 15:40:00,52.05,52.08,51.88,51.91,118929.0,52.05,52.08,51.88,51.91,118929.0
2023-02-06 15:50:00,51.92,52.03,51.9,51.99,271708.0,51.92,52.03,51.9,51.99,271708.0
2023-02-07 09:30:00,52.63,52.63,51.8,52.35,178725.0,52.63,52.63,51.8,52.35,178725.0
2023-02-07 09:40:00,52.38,52.63,52.29,52.52,121619.0,52.38,52.63,52.29,52.52,121619.0
2023-02-07 09:50:00,52.53,52.74,52.36,52.37,97668.0,52.53,52.74,52.36,52.37,97668.0
2023-02-07 10:00:00,52.37,52.4,52.05,52.05,138431.0,52.37,52.4,52.05,52.05,138431.0
2023-02-07 10:10:00,52.06,52.12,51.87,52.03,134277.0,52.06,52.12,51.87,52.03,134277.0
2023-02-07 10:20:00,52.03,52.11,51.81,51.93,104972.0,52.03,52.11,51.81,51.93,104972.0
2023-02-07 10:30:00,51.93,52.08,51.79,52.05,146089.0,51.93,52.08,51.79,52.05,146089.0
2023-02-07 10:40:00,52.07,52.15,51.99,52.07,57252.0,52.07,52.15,51.99,52.07,57252.0
2023-02-07 10:50:00,52.07,52.1,51.96,52.04,129450.0,52.07,52.1,51.96,52.04,129450.0
2023-02-07 11:00:00,52.05,52.33,52.04,52.23,158870.0,52.05,52.33,52.04,52.23,158870.0
2023-02-07 11:10:00,52.22,52.32,52.12,52.14,143352.0,52.22,52.32,52.12,52.14,143352.0
2023-02-07 11:20:00,52.13,52.26,52.03,52.19,148951.0,52.13,52.26,52.03,52.19,148951.0
2023-02-07 11:30:00,52.2,52.4,52.18,52.35,81673.0,52.2,52.4,52.18,52.35,81673.0
2023-02-07 11:40:00,52.36,52.77,52.35,52.69,238143.0,52.36,52.77,52.35,52.69,238143.0
2023-02-07 11:50:00,52.7,52.81,52.54,52.58,64104.0,52.7,52.81,52.54,52.58,64104.0
2023-02-07 12:00:00,52.57,52.64,52.43,52.63,86759.0,52.57,52.64,52.43,52.63,86759.0
2023-02-07 12:10:00,52.63,52.66,52.47,52.56,99707.0,52.63,52.66,52.47,52.56,99707.0
2023-02-07 12:20:00,52.56,52.68,52.53,52.62,73443.0,52.56,52.68,52.53,52.62,73443.0
2023-02-07 12:30:00,52.63,52.7,52.58,52.6,54387.0,52.63,52.7,52.58,52.6,54387.0
2023-02-07 12:40:00,52.59,53.21,52.58,53.13,198337.0,52.59,53.21,52.58,53.13,198337.0
2023-02-07 12:50:00,53.15,53.5,52.98,53.31,185506.0,53.15,53.5,52.98,53.31,185506.0
2023-02-07 13:00:00,53.34,53.46,53.11,53.15,100346.0,53.34,53.46,53.11,53.15,100346.0
2023-02-07 13:10:00,53.17,53.22,52.93,53.15,120074.0,53.17,53.22,52.93,53.15,120074.0
2023-02-07 13:20:00,53.16,53.17,52.64,52.64,64191.0,53.16,53.17,52.64,52.64,64191.0
2023-02-07 13:30:00,52.64,52.64,52.27,52.35,90026.0,52.64,52.64,52.27,52.35,90026.0
2023-02-07 13:40:00,52.36,52.51,52.15,52.23,89189.0,52.36,52.51,52.15,52.23,89189.0
2023-02-07 13:50:00,52.22,52.47,52.19,52.43,89413.0,52.22,52.47,52.19,52.43,89413.0
2023-02-07 14:00:00,52.42,52.96,52.39,52.87,172138.0,52.42,52.96,52.39,52.87,172138.0
2023-02-07 14:10:00,52.88,53.08,52.86,53.04,73682.0,52.88,53.08,52.86,53.04,73682.0
2023-02-07 14:20:00,53.04,53.19,52.98,53.09,61087.0,53.04,53.19,52.98,53.09,61087.0
2023-02-07 14:30:00,53.1,53.4,53.08,53.37,54560.0,53.1,53.4,53.08,53.37,54560.0
2023-02-07 14:40:00,53.37,53.61,53.3,53.6,94401.0,53.37,53.61,53.3,53.6,94401.0
2023-02-07 14:50:00,53.6,53.66,53.47,53.65,107782.0,53.6,53.66,53.47,53.65,107782.0
2023-02-07 15:00:00,53.65,53.79,53.52,53.56,101379.0,53.65,53.79,53.52,53.56,101379.0
2023-02-07 15:10:00,53.56,53.72,53.54,53.7,114984.0,53.56,53.72,53.54,53.7,114984.0
2023-02-07 15:20:00,53.7,53.92,53.68,53.91,121781.0,53.7,53.92,53.68,53.91,121781.0
2023-02-07 15:30:00,53.92,53.99,53.62,53.8,192148.0,53.92,53.99,53.62,53.8,192148.0
2023-02-07 15:40:00,53.8,53.98,53.76,53.98,260210.0,53.8,53.98,53.76,53.98,260210.0
2023-02-07 15:50:00,53.98,54.19,53.63,53.71,964060.0,53.98,54.19,53.63,53.71,964060.0
2023-02-08 09:30:00,60.75,60.98,58.72,60.16,1973187.0,60.75,60.98,58.72,60.16,1973187.0
2023-02-08 09:40:00,60.17,61.0,60.0,60.65,916204.0,60.17,61.0,60.0,60.65,916204.0
2023-02-08 09:50:00,60.67,61.38,60.25,60.75,922786.0,60.67,61.38,60.25,60.75,922786.0
2023-02-08 10:00:00,60.75,61.29,59.83,60.31,636081.0,60.75,61.29,59.83,60.31,636081.0
2023-02-08 10:10:00,60.23,61.41,60.17,61.33,418356.0,60.23,61.41,60.17,61.33,418356.0
2023-02-08 10:20:00,61.33,61.38,60.99,61.12,437595.0,61.33,61.38,60.99,61.12,437595.0
2023-02-08 10:30:00,61.15,61.15,60.18,60.49,365510.0,61.15,61.15,60.18,60.49,365510.0
2023-02-08 10:40:00,60.49,60.78,60.37,60.75,188405.0,60.49,60.78,60.37,60.75,188405.0
2023-02-08 10:50:00,60.76,60.89,60.48,60.73,187315.0,60.76,60.89,60.48,60.73,187315.0
2023-02-08 11:00:00,60.71,61.45,60.55,61.38,365017.0,60.71,61.45,60.55,61.38,365017.0
2023-02-08 11:10:00,61.39,61.39,61.01,61.1,304202.0,61.39,61.39,61.01,61.1,304202.0
2023-02-08 11:20:00,61.08,61.16,60.25,60.48,338360.0,61.08,61.16,60.25,60.48,338360.0
2023-02-08 11:30:00,60.47,60.74,60.34,60.55,180660.0,60.47,60.74,60.34,60.55,180660.0
2023-02-08 11:40:00,60.54,60.54,60.0,60.25,492891.0,60.54,60.54,60.0,60.25,492891.0
2023-02-08 11:50:00,60.23,60.64,60.14,60.59,197551.0,60.23,60.64,60.14,60.59,197551.0
2023-02-08 12:00:00,60.57,60.63,60.28,60.53,136050.0,60.57,60.63,60.28,60.53,136050.0
2023-02-08 12:10:00,60.54,60.54,60.04,60.13,159211.0,60.54,60.54,60.04,60.13,159211.0
2023-02-08 12:20:00,60.13,60.36,60.02,60.1,133097.0,60.13,60.36,60.02,60.1,133097.0
2023-02-08 12:30:00,60.1,60.26,59.65,59.71,239883.0,60.1,60.26,59.65,59.71,239883.0
2023-02-08 12:40:00,59.72,59.92,59.7,59.86,212849.0,59.72,59.92,59.7,59.86,212849.0
2023-02-08 12:50:00,59.86,59.88,59.51,59.56,177937.0,59.86,59.88,59.51,59.56,177937.0
2023-02-08 13:00:00,59.56,59.75,59.53,59.58,140224.0,59.56,59.75,59.53,59.58,140224.0
2023-02-08 13:10:00,59.58,59.59,59.15,59.53,318227.0,59.58,59.59,59.15,59.53,318227.0
2023-02-08 13:20:00,59.53,59.8,59.43,59.59,165642.0,59.53,59.8,59.43,59.59,165642.0
2023-02-08 13:30:00,59.58,59.81,59.48,59.76,172317.0,59.58,59.81,59.48,59.76,172317.0
2023-02-08 13:40:00,59.77,59.78,59.6,59.63,121037.0,59.77,59.78,59.6,59.63,121037.0
2023-02-08 13:50:00,59.63,59.67,59.42,59.63,139828.0,59.63,59.67,59.42,59.63,139828.0
2023-02-08 14:00:00,59.63,59.64,59.41,59.58,153686.0,59.63,59.64,59.41,59.58,153686.0
2023-02-08 14:10:00,59.57,59.71,59.53,59.68,137847.0,59.57,59.71,59.53,59.68,137847.0
2023-02-08 14:20:00,59.68,59.68,59.34,59.46,150219.0,59.68,59.68,59.34,59.46,150219.0
2023-02-08 14:30:00,59.47,59.5,59.39,59.47,77294.0,59.47,59.5,59.39,59.47,77294.0
2023-02-08 14:40:00,59.47,59.53,59.27,59.27,100167.0,59.47,59.53,59.27,59.27,100167.0
2023-02-08 14:50:00,59.28,59.59,59.23,59.51,150417.0,59.28,59.59,59.23,59.51,150417.0
2023-02-08 15:00:00,59.52,59.62,59.34,59.49,158089.0,59.52,59.62,59.34,59.49,158089.0
2023-02-08 15:10:00,59.49,59.59,59.34,59.34,145555.0,59.49,59.59,59.34,59.34,145555.0
2023-02-08 15:20:00,59.34,59.52,59.26,59.5,257512.0,59.34,59.52,59.26,59.5,257512.0
2023-02-08 15:30:00,59.5,59.65,59.31,59.34,256803.0,59.5,59.65,59.31,59.34,256803.0
2023-02-08 15:40:00,59.34,59.48,59.26,59.38,316780.0,59.34,59.48,59.26,59.38,316780.0
2023-02-08 15:50:00,59.39,59.75,59.37,59.67,925643.0,59.39,59.75,59.37,59.67,925643.0
2023-02-09 09:30:00,60.76,60.78,59.75,60.06,423970.0,60.76,60.78,59.75,60.06,423970.0
2023-02-09 09:40:00,60.07,60.5,59.87,60.24,165407.0,60.07,60.5,59.87,60.24,165407.0
2023-02-09 09:50:00,60.22,60.83,60.21,60.58,218120.0,60.22,60.83,60.21,60.58,218120.0
2023-02-09 10:00:00,60.59,60.62,60.18,60.54,175708.0,60.59,60.62,60.18,60.54,175708.0
2023-02-09 10:10:00,60.53,60.68,60.23,60.42,100972.0,60.53,60.68,60.23,60.42,100972.0
2023-02-09 10:20:00,60.42,60.54,60.12,60.27,104973.0,60.42,60.54,60.12,60.27,104973.0
2023-02-09 10:30:00,60.27,60.47,60.06,60.2,140323.0,60.27,60.47,60.06,60.2,140323.0
2023-02-09 10:40:00,60.19,60.21,59.72,59.79,109289.0,60.19,60.21,59.72,59.79,109289.0
2023-02-09 10:50:00,59.82,59.95,59.63,59.67,90342.0,59.82,59.95,59.63,59.67,90342.0
2023-02-09 11:00:00,59.66,59.69,59.13,59.3,146014.0,59.66,59.69,59.13,59.3,146014.0
2023-02-09 11:10:00,59.29,59.39,59.15,59.29,89704.0,59.29,59.39,59.15,59.29,89704.0
2023-02-09 11:20:00,59.3,59.34,58.81,58.9,112592.0,59.3,59.34,58.81,58.9,112592.0
2023-02-09 11:30:00,58.89,59.13,58.85,59.07,72137.0,58.89,59.13,58.85,59.07,72137.0
2023-02-09 11:40:00,59.08,59.21,58.93,59.19,75869.0,59.08,59.21,58.93,59.19,75869.0
2023-02-09 11:50:00,59.17,59.26,58.98,59.04,100443.0,59.17,59.26,58.98,59.04,100443.0
2023-02-09 12:00:00,59.03,59.52,58.96,59.51,77403.0,59.03,59.52,58.96,59.51,77403.0
2023-02-09 12:10:00,59.52,59.53,59.28,59.4,41849.0,59.52,59.53,59.28,59.4,41849.0
2023-02-09 12:20:00,59.41,59.43,59.05,59.08,87289.0,59.41,59.43,59.05,59.08,87289.0
2023-02-09 12:30:00,59.06,59.1,58.59,58.65,79837.0,59.06,59.1,58.59,58.65,79837.0
2023-02-09 12:40:00,58.64,58.66,58.42,58.51,227726.0,58.64,58.66,58.42,58.51,227726.0
2023-02-09 12:50:00,58.52,58.73,58.51,58.64,77752.0,58.52,58.73,58.51,58.64,77752.0
2023-02-09 13:00:00,58.63,58.65,58.33,58.4,230505.0,58.63,58.65,58.33,58.4,230505.0
2023-02-09 13:10:00,58.41,58.5,58.27,58.36,67132.0,58.41,58.5,58.27,58.36,67132.0
2023-02-09 13:20:00,58.35,58.6,58.33,58.33,79957.0,58.35,58.6,58.33,58.33,79957.0
2023-02-09 13:30:00,58.34,58.42,58.01,58.03,77302.0,58.34,58.42,58.01,58.03,77302.0
2023-02-09 13:40:00,58.04,58.09,57.73,58.09,141566.0,58.04,58.09,57.73,58.09,141566.0
2023-02-09 13:50:00,58.08,58.16,57.95,58.05,97605.0,58.08,58.16,57.95,58.05,97605.0
2023-02-09 14:00:00,58.05,58.2,57.96,58.03,73233.0,58.05,58.2,57.96,58.03,73233.0
2023-02-09 14:10:00,58.03,58.03,57.89,57.99,71168.0,58.03,58.03,57.89,57.99,71168.0
2023-02-09 14:20:00,57.99,58.02,57.87,57.89,69371.0,57.99,58.02,57.87,57.89,69371.0
2023-02-09 14:30:00,57.9,57.99,57.88,57.98,78269.0,57.9,57.99,57.88,57.98,78269.0
2023-02-09 14:40:00,57.97,58.27,57.95,58.24,125134.0,57.97,58.27,57.95,58.24,125134.0
2023-02-09 14:50:00,58.23,58.33,58.17,58.27,48449.0,58.23,58.33,58.17,58.27,48449.0
2023-02-09 15:00:00,58.26,58.32,58.0,58.16,313869.0,58.26,58.32,58.0,58.16,313869.0
2023-02-09 15:10:00,58.17,58.25,58.04,58.23,79065.0,58.17,58.25,58.04,58.23,79065.0
2023-02-09 15:20:00,58.23,58.24,57.75,57.89,100016.0,58.23,58.24,57.75,57.89,100016.0
2023-02-09 15:30:00,57.88,57.9,57.65,57.88,125310.0,57.88,57.9,57.65,57.88,125310.0
2023-02-09 15:40:00,57.87,58.01,57.81,57.86,182164.0,57.87,58.01,57.81,57.86,182164.0
2023-02-09 15:50:00,57.86,58.19,57.78,57.82,594389.0,57.86,58.19,57.78,57.82,594389.0
2023-02-10 09:30:00,57.42,57.92,57.1,57.59,181326.0,57.42,57.92,57.1,57.59,181326.0
2023-02-10 09:40:00,57.57,57.63,57.25,57.49,46431.0,57.57,57.63,57.25,57.49,46431.0
2023-02-10 09:50:00,57.5,57.74,57.35,57.51,45896.0,57.5,57.74,57.35,57.51,45896.0
2023-02-10 10:00:00,57.49,57.76,57.22,57.7,79343.0,57.49,57.76,57.22,57.7,79343.0
2023-02-10 10:10:00,57.72,58.0,57.72,57.89,89900.0,57.72,58.0,57.72,57.89,89900.0
2023-02-10 10:20:00,57.89,57.95,57.74,57.85,47227.0,57.89,57.95,57.74,57.85,47227.0
2023-02-10 10:30:00,57.87,57.96,57.76,57.9,55290.0,57.87,57.96,57.76,57.9,55290.0
2023-02-10 10:40:00,57.89,57.91,57.66,57.82,71973.0,57.89,57.91,57.66,57.82,71973.0
2023-02-10 10:50:00,57.84,57.96,57.68,57.94,92973.0,57.84,57.96,57.68,57.94,92973.0
2023-02-10 11:00:00,57.93,57.97,57.79,57.95,105065.0,57.93,57.97,57.79,57.95,105065.0
2023-02-10 11:10:00,57.98,58.02,57.8,57.93,57154.0,57.98,58.02,57.8,57.93,57154.0
2023-02-10 11:20:00,57.92,57.95,57.65,57.68,48942.0,57.92,57.95,57.65,57.68,48942.0
2023-02-10 11:30:00,57.69,57.7,57.45,57.57,44529.0,57.69,57.7,57.45,57.57,44529.0
2023-02-10 11:40:00,57.57,57.77,57.54,57.73,62513.0,57.57,57.77,57.54,57.73,62513.0
2023-02-10 11:50:00,57.72,57.95,57.66,57.89,60089.0,57.72,57.95,57.66,57.89,60089.0
2023-02-10 12:00:00,57.88,58.03,57.77,58.02,76400.0,57.88,58.03,57.77,58.02,76400.0
2023-02-10 12:10:00,58.02,58.17,57.86,57.92,77774.0,58.02,58.17,57.86,57.92,77774.0
2023-02-10 12:20:00,57.9,57.97,57.82,57.93,43227.0,57.9,57.97,57.82,57.93,43227.0
2023-02-10 12:30:00,57.92,58.06,57.91,57.98,48050.0,57.92,58.06,57.91,57.98,48050.0
2023-02-10 12:40:00,58.0,58.19,57.98,58.15,29343.0,58.0,58.19,57.98,58.15,29343.0
2023-02-10 12:50:00,58.16,58.31,58.13,58.29,47217.0,58.16,58.31,58.13,58.29,47217.0
2023-02-10 13:00:00,58.29,58.39,58.24,58.34,46164.0,58.29,58.39,58.24,58.34,46164.0
2023-02-10 13:10:00,58.34,58.68,58.32,58.63,94474.0,58.34,58.68,58.32,58.63,94474.0
2023-02-10 13:20:00,58.62,58.84,58.61,58.67,90424.0,58.62,58.84,58.61,58.67,90424.0
2023-02-10 13:30:00,58.68,58.89,58.66,58.83,68858.0,58.68,58.89,58.66,58.83,68858.0
2023-02-10 13:40:00,58.84,58.99,58.72,58.97,70076.0,58.84,58.99,58.72,58.97,70076.0
2023-02-10 13:50:00,58.96,59.03,58.91,59.0,64898.0,58.96,59.03,58.91,59.0,64898.0
2023-02-10 14:00:00,59.01,59.04,58.73,58.89,89336.0,59.01,59.04,58.73,58.89,89336.0
2023-02-10 14:10:00,58.86,59.04,58.85,58.93,63954.0,58.86,59.04,58.85,58.93,63954.0
2023-02-10 14:20:00,58.93,59.0,58.87,58.89,62875.0,58.93,59.0,58.87,58.89,62875.0
2023-02-10 14:30:00,58.89,59.12,58.86,59.11,70635.0,58.89,59.12,58.86,59.11,70635.0
2023-02-10 14:40:00,59.11,59.13,59.0,59.09,55671.0,59.11,59.13,59.0,59.09,55671.0
2023-02-10 14:50:00,59.1,59.36,59.08,59.35,70862.0,59.1,59.36,59.08,59.35,70862.0
2023-02-10 15:00:00,59.36,59.49,59.35,59.37,78882.0,59.36,59.49,59.35,59.37,78882.0
2023-02-10 15:10:00,59.37,59.44,59.2,59.28,244325.0,59.37,59.44,59.2,59.28,244325.0
2023-02-10 15:20:00,59.28,59.29,59.1,59.2,79411.0,59.28,59.29,59.1,59.2,79411.0
2023-02-10 15:30:00,59.2,59.41,59.12,59.4,116201.0,59.2,59.41,59.12,59.4,116201.0
2023-02-10 15:40:00,59.4,59.62,59.38,59.6,158246.0,59.4,59.62,59.38,59.6,158246.0
2023-02-10 15:50:00,59.59,59.69,59.49,59.61,499302.0,59.59,59.69,59.49,59.61,499302.0
2023-02-13 09:30:00,59.94,60.13,59.62,59.78,129746.0,59.94,60.13,59.62,59.78,129746.0
2023-02-13 09:40:00,59.81,59.9,59.34,59.46,71620.0,59.81,59.9,59.34,59.46,71620.0
2023-02-13 09:50:00,59.51,59.7,59.32,59.6,59168.0,59.51,59.7,59.32,59.6,59168.0
2023-02-13 10:00:00,59.63,59.83,59.49,59.57,76673.0,59.63,59.83,59.49,59.57,76673.0
2023-02-13 10:10:00,59.57,59.65,59.46,59.64,35428.0,59.57,59.65,59.46,59.64,35428.0
2023-02-13 10:20:00,59.64,59.7,59.43,59.55,44780.0,59.64,59.7,59.43,59.55,44780.0
2023-02-13 10:30:00,59.56,59.64,59.51,59.58,25011.0,59.56,59.64,59.51,59.58,25011.0
2023-02-13 10:40:00,59.58,59.89,59.56,59.87,101681.0,59.58,59.89,59.56,59.87,101681.0
2023-02-13 10:50:00,59.88,60.06,59.87,60.0,36181.0,59.88,60.06,59.87,60.0,36181.0
2023-02-13 11:00:00,60.0,60.13,59.99,60.1,54404.0,60.0,60.13,59.99,60.1,54404.0
2023-02-13 11:10:00,60.1,60.2,59.99,60.0,54968.0,60.1,60.2,59.99,60.0,54968.0
2023-02-13 11:20:00,60.0,60.09,59.94,60.09,33788.0,60.0,60.09,59.94,60.09,33788.0
2023-02-13 11:30:00,60.09,60.15,59.98,60.15,39320.0,60.09,60.15,59.98,60.15,39320.0
2023-02-13 11:40:00,60.14,60.27,60.06,60.23,51314.0,60.14,60.27,60.06,60.23,51314.0
2023-02-13 11:50:00,60.22,60.24,60.02,60.17,40616.0,60.22,60.24,60.02,60.17,40616.0
2023-02-13 12:00:00,60.17,60.21,60.11,60.18,28686.0,60.17,60.21,60.11,60.18,28686.0
2023-02-13 12:10:00,60.17,60.29,60.1,60.28,42761.0,60.17,60.29,60.1,60.28,42761.0
2023-02-13 12:20:00,60.29,60.29,60.11,60.14,30231.0,60.29,60.29,60.11,60.14,30231.0
2023-02-13 12:30:00,60.14,60.17,60.03,60.05,35947.0,60.14,60.17,60.03,60.05,35947.0
2023-02-13 12:40:00,60.06,60.17,60.05,60.14,28312.0,60.06,60.17,60.05,60.14,28312.0
2023-02-13 12:50:00,60.13,60.18,60.03,60.1,22969.0,60.13,60.18,60.03,60.1,22969.0
2023-02-13 13:00:00,60.1,60.1,59.98,59.99,30066.0,60.1,60.1,59.98,59.99,30066.0
2023-02-13 13:10:00,59.98,60.04,59.91,60.02,33032.0,59.98,60.04,59.91,60.02,33032.0
2023-02-13 13:20:00,60.02,60.15,60.0,60.1,24391.0,60.02,60.15,60.0,60.1,24391.0
2023-02-13 13:30:00,60.12,60.14,60.07,60.11,28515.0,60.12,60.14,60.07,60.11,28515.0
2023-02-13 13:40:00,60.11,60.13,60.04,60.11,53987.0,60.11,60.13,60.04,60.11,53987.0
2023-02-13 13:50:00,60.11,60.42,60.11,60.39,88271.0,60.11,60.42,60.11,60.39,88271.0
2023-02-13 14:00:00,60.4,60.46,60.3,60.36,39673.0,60.4,60.46,60.3,60.36,39673.0
2023-02-13 14:10:00,60.35,60.35,60.21,60.29,35331.0,60.35,60.35,60.21,60.29,35331.0
2023-02-13 14:20:00,60.29,60.29,60.17,60.19,34930.0,60.29,60.29,60.17,60.19,34930.0
2023-02-13 14:30:00,60.19,60.23,60.08,60.11,101167.0,60.19,60.23,60.08,60.11,101167.0
2023-02-13 14:40:00,60.11,60.19,60.03,60.16,49251.0,60.11,60.19,60.03,60.16,49251.0
2023-02-13 14:50:00,60.15,60.22,60.09,60.22,47814.0,60.15,60.22,60.09,60.22,47814.0
2023-02-13 15:00:00,60.22,60.26,60.05,60.18,64786.0,60.22,60.26,60.05,60.18,64786.0
2023-02-13 15:10:00,60.17,60.23,60.13,60.18,61413.0,60.17,60.23,60.13,60.18,61413.0
2023-02-13 15:20:00,60.18,60.24,60.14,60.22,78093.0,60.18,60.24,60.14,60.22,78093.0
2023-02-13 15:30:00,60.22,60.28,60.12,60.18,87017.0,60.22,60.28,60.12,60.18,87017.0
2023-02-13 15:40:00,60.18,60.29,60.15,60.26,161797.0,60.18,60.29,60.15,60.26,161797.0
2023-02-13 15:50:00,60.25,60.25,60.05,60.16,365209.0,60.25,60.25,60.05,60.16,365209.0
2023-02-14 09:30:00,60.25,60.83,59.88,60.83,164023.0,60.25,60.83,59.88,60.83,164023.0
2023-02-14 09:40:00,60.85,60.96,60.55,60.74,93066.0,60.85,60.96,60.55,60.74,93066.0
2023-02-14 09:50:00,60.78,61.16,60.69,61.08,148963.0,60.78,61.16,60.69,61.08,148963.0
2023-02-14 10:00:00,61.08,61.37,61.05,61.3,69908.0,61.08,61.37,61.05,61.3,69908.0
2023-02-14 10:10:00,61.28,61.48,61.17,61.4,177681.0,61.28,61.48,61.17,61.4,177681.0
2023-02-14 10:20:00,61.41,61.5,61.23,61.27,98586.0,61.41,61.5,61.23,61.27,98586.0
2023-02-14 10:30:00,61.27,61.33,60.66,60.67,100845.0,61.27,61.33,60.66,60.67,100845.0
2023-02-14 10:40:00,60.67,60.77,60.36,60.68,75604.0,60.67,60.77,60.36,60.68,75604.0
2023-02-14 10:50:00,60.68,60.82,60.54,60.8,38278.0,60.68,60.82,60.54,60.8,38278.0
2023-02-14 11:00:00,60.8,61.01,60.68,60.69,68285.0,60.8,61.01,60.68,60.69,68285.0
2023-02-14 11:10:00,60.7,60.82,60.63,60.81,30381.0,60.7,60.82,60.63,60.81,30381.0
2023-02-14 11:20:00,60.82,60.96,60.61,60.62,56673.0,60.82,60.96,60.61,60.62,56673.0
2023-02-14 11:30:00,60.61,60.61,60.38,60.46,61499.0,60.61,60.61,60.38,60.46,61499.0
2023-02-14 11:40:00,60.46,60.52,60.31,60.49,33889.0,60.46,60.52,60.31,60.49,33889.0
2023-02-14 11:50:00,60.5,60.55,60.31,60.54,33994.0,60.5,60.55,60.31,60.54,33994.0
2023-02-14 12:00:00,60.52,60.67,60.5,60.63,28495.0,60.52,60.67,60.5,60.63,28495.0
2023-02-14 12:10:00,60.63,60.71,60.57,60.63,37691.0,60.63,60.71,60.57,60.63,37691.0
2023-02-14 12:20:00,60.63,60.7,60.54,60.56,40990.0,60.63,60.7,60.54,60.56,40990.0
2023-02-14 12:30:00,60.55,60.72,60.55,60.63,29810.0,60.55,60.72,60.55,60.63,29810.0
2023-02-14 12:40:00,60.63,60.69,60.55,60.59,34004.0,60.63,60.69,60.55,60.59,34004.0
2023-02-14 12:50:00,60.58,60.66,60.47,60.62,32107.0,60.58,60.66,60.47,60.62,32107.0
2023-02-14 13:00:00,60.61,60.88,60.6,60.76,37630.0,60.61,60.88,60.6,60.76,37630.0
2023-02-14 13:10:00,60.76,60.89,60.68,60.71,38445.0,60.76,60.89,60.68,60.71,38445.0
2023-02-14 13:20:00,60.71,60.74,60.53,60.58,30148.0,60.71,60.74,60.53,60.58,30148.0
2023-02-14 13:30:00,60.59,60.66,60.56,60.65,40611.0,60.59,60.66,60.56,60.65,40611.0
2023-02-14 13:40:00,60.66,60.7,60.51,60.69,39085.0,60.66,60.7,60.51,60.69,39085.0
2023-02-14 13:50:00,60.66,60.74,60.6,60.65,28476.0,60.66,60.74,60.6,60.65,28476.0
2023-02-14 14:00:00,60.64,60.68,60.33,60.48,52370.0,60.64,60.68,60.33,60.48,52370.0
2023-02-14 14:10:00,60.49,60.65,60.46,60.64,26615.0,60.49,60.65,60.46,60.64,26615.0
2023-02-14 14:20:00,60.63,60.66,60.56,60.65,35810.0,60.63,60.66,60.56,60.65,35810.0
2023-02-14 14:30:00,60.64,60.8,60.6,60.73,62112.0,60.64,60.8,60.6,60.73,62112.0
2023-02-14 14:40:00,60.74,60.83,60.71,60.77,48603.0,60.74,60.83,60.71,60.77,48603.0
2023-02-14 14:50:00,60.78,60.83,60.64,60.72,51360.0,60.78,60.83,60.64,60.72,51360.0
2023-02-14 15:00:00,60.72,60.76,60.62,60.63,40944.0,60.72,60.76,60.62,60.63,40944.0
2023-02-14 15:10:00,60.63,60.76,60.56,60.73,59179.0,60.63,60.76,60.56,60.73,59179.0
2023-02-14 15:20:00,60.73,60.89,60.73,60.85,74907.0,60.73,60.89,60.73,60.85,74907.0
2023-02-14 15:30:00,60.86,60.97,60.81,60.94,111780.0,60.86,60.97,60.81,60.94,111780.0
2023-02-14 15:40:00,60.93,61.09,60.89,61.07,171300.0,60.93,61.09,60.89,61.07,171300.0
2023-02-14 15:50:00,61.06,61.32,61.04,61.19,568667.0,61.06,61.32,61.04,61.19,568667.0
2023-02-15 09:30:00,60.99,61.66,60.71,61.43,182108.0,60.99,61.66,60.71,61.43,182108.0
2023-02-15 09:40:00,61.48,61.6,61.35,61.48,82864.0,61.48,61.6,61.35,61.48,82864.0
2023-02-15 09:50:00,61.5,61.5,61.03,61.29,69849.0,61.5,61.5,61.03,61.29,69849.0
2023-02-15 10:00:00,61.29,61.4,61.03,61.13,68997.0,61.29,61.4,61.03,61.13,68997.0
2023-02-15 10:10:00,61.15,61.32,61.05,61.3,59320.0,61.15,61.32,61.05,61.3,59320.0
2023-02-15 10:20:00,61.32,61.48,61.3,61.41,53581.0,61.32,61.48,61.3,61.41,53581.0
2023-02-15 10:30:00,61.43,61.62,61.35,61.56,62726.0,61.43,61.62,61.35,61.56,62726.0
2023-02-15 10:40:00,61.55,61.55,61.1,61.26,68156.0,61.55,61.55,61.1,61.26,68156.0
2023-02-15 10:50:00,61.27,61.32,61.05,61.05,49640.0,61.27,61.32,61.05,61.05,49640.0
2023-02-15 11:00:00,61.05,61.53,61.05,61.51,67570.0,61.05,61.53,61.05,61.51,67570.0
2023-02-15 11:10:00,61.53,61.57,61.45,61.57,43780.0,61.53,61.57,61.45,61.57,43780.0
2023-02-15 11:20:00,61.57,61.67,61.52,61.65,69542.0,61.57,61.67,61.52,61.65,69542.0
2023-02-15 11:30:00,61.67,61.72,61.51,61.71,50806.0,61.67,61.72,61.51,61.71,50806.0
2023-02-15 11:40:00,61.71,61.86,61.7,61.81,58395.0,61.71,61.86,61.7,61.81,58395.0
2023-02-15 11:50:00,61.81,61.91,61.77,61.8,40856.0,61.81,61.91,61.77,61.8,40856.0
2023-02-15 12:00:00,61.81,61.88,61.63,61.72,45151.0,61.81,61.88,61.63,61.72,45151.0
2023-02-15 12:10:00,61.71,61.76,61.64,61.66,40412.0,61.71,61.76,61.64,61.66,40412.0
2023-02-15 12:20:00,61.65,61.75,61.58,61.62,41980.0,61.65,61.75,61.58,61.62,41980.0
2023-02-15 12:30:00,61.63,61.71,61.57,61.68,29806.0,61.63,61.71,61.57,61.68,29806.0
2023-02-15 12:40:00,61.67,61.9,61.66,61.9,28497.0,61.67,61.9,61.66,61.9,28497.0
2023-02-15 12:50:00,61.9,62.0,61.85,61.91,46011.0,61.9,62.0,61.85,61.91,46011.0
2023-02-15 13:00:00,61.9,61.97,61.82,61.95,27754.0,61.9,61.97,61.82,61.95,27754.0
2023-02-15 13:10:00,61.95,62.15,61.94,62.14,122471.0,61.95,62.15,61.94,62.14,122471.0
2023-02-15 13:20:00,62.15,62.22,62.11,62.21,39273.0,62.15,62.22,62.11,62.21,39273.0
2023-02-15 13:30:00,62.21,62.3,62.19,62.28,45015.0,62.21,62.3,62.19,62.28,45015.0
2023-02-15 13:40:00,62.28,62.39,62.16,62.3,71816.0,62.28,62.39,62.16,62.3,71816.0
2023-02-15 13:50:00,62.3,62.36,62.24,62.3,37223.0,62.3,62.36,62.24,62.3,37223.0
2023-02-15 14:00:00,62.31,62.62,62.29,62.6,107905.0,62.31,62.62,62.29,62.6,107905.0
2023-02-15 14:10:00,62.6,62.81,62.57,62.68,161255.0,62.6,62.81,62.57,62.68,161255.0
2023-02-15 14:20:00,62.68,62.73,62.57,62.64,71077.0,62.68,62.73,62.57,62.64,71077.0
2023-02-15 14:30:00,62.64,62.72,62.59,62.72,69829.0,62.64,62.72,62.59,62.72,69829.0
2023-02-15 14:40:00,62.71,62.78,62.64,62.66,60584.0,62.71,62.78,62.64,62.66,60584.0
2023-02-15 14:50:00,62.67,62.78,62.66,62.76,86694.0,62.67,62.78,62.66,62.76,86694.0
2023-02-15 15:00:00,62.77,62.93,62.75,62.89,85508.0,62.77,62.93,62.75,62.89,85508.0
2023-02-15 15:10:00,62.89,62.9,62.72,62.75,81981.0,62.89,62.9,62.72,62.75,81981.0
2023-02-15 15:20:00,62.77,62.87,62.72,62.86,73728.0,62.77,62.87,62.72,62.86,73728.0
2023-02-15 15:30:00,62.87,62.98,62.78,62.95,128185.0,62.87,62.98,62.78,62.95,128185.0
2023-02-15 15:40:00,62.96,63.02,62.91,62.98,158687.0,62.96,63.02,62.91,62.98,158687.0
2023-02-15 15:50:00,62.98,63.01,62.74,62.87,495017.0,62.98,63.01,62.74,62.87,495017.0
2023-02-16 09:30:00,61.9,62.6,61.69,62.55,143786.0,61.9,62.6,61.69,62.55,143786.0
2023-02-16 09:40:00,62.59,62.6,62.21,62.25,49326.0,62.59,62.6,62.21,62.25,49326.0
2023-02-16 09:50:00,62.23,62.48,62.15,62.25,42069.0,62.23,62.48,62.15,62.25,42069.0
2023-02-16 10:00:00,62.28,62.54,62.22,62.54,30611.0,62.28,62.54,62.22,62.54,30611.0
2023-02-16 10:10:00,62.54,62.61,62.27,62.32,30483.0,62.54,62.61,62.27,62.32,30483.0
2023-02-16 10:20:00,62.34,62.4,62.1,62.16,29761.0,62.34,62.4,62.1,62.16,29761.0
2023-02-16 10:30:00,62.12,62.39,62.09,62.3,47293.0,62.12,62.39,62.09,62.3,47293.0
2023-02-16 10:40:00,62.3,62.38,62.24,62.38,27464.0,62.3,62.38,62.24,62.38,27464.0
2023-02-16 10:50:00,62.4,62.42,62.01,62.05,24306.0,62.4,62.42,62.01,62.05,24306.0
2023-02-16 11:00:00,62.05,62.15,61.74,61.84,35391.0,62.05,62.15,61.74,61.84,35391.0
2023-02-16 11:10:00,61.82,62.35,61.66,61.88,97282.0,61.82,62.35,61.66,61.88,97282.0
2023-02-16 11:20:00,61.88,61.95,61.72,61.83,41267.0,61.88,61.95,61.72,61.83,41267.0
2023-02-16 11:30:00,61.83,61.95,61.8,61.95,39802.0,61.83,61.95,61.8,61.95,39802.0
2023-02-16 11:40:00,61.95,62.06,61.91,61.96,32708.0,61.95,62.06,61.91,61.96,32708.0
2023-02-16 11:50:00,61.97,61.99,61.86,61.96,36499.0,61.97,61.99,61.86,61.96,36499.0
2023-02-16 12:00:00,61.96,61.98,61.8,61.87,23555.0,61.96,61.98,61.8,61.87,23555.0
2023-02-16 12:10:00,61.88,61.92,61.61,61.61,57993.0,61.88,61.92,61.61,61.61,57993.0
2023-02-16 12:20:00,61.63,61.8,61.59,61.78,46993.0,61.63,61.8,61.59,61.78,46993.0
2023-02-16 12:30:00,61.78,62.01,61.78,61.9,51315.0,61.78,62.01,61.78,61.9,51315.0
2023-02-16 12:40:00,61.89,61.97,61.88,61.95,26917.0,61.89,61.97,61.88,61.95,26917.0
2023-02-16 12:50:00,61.93,61.93,61.74,61.76,27523.0,61.93,61.93,61.74,61.76,27523.0
2023-02-16 13:00:00,61.76,61.89,61.71,61.87,26579.0,61.76,61.89,61.71,61.87,26579.0
2023-02-16 13:10:00,61.88,61.89,61.75,61.78,21342.0,61.88,61.89,61.75,61.78,21342.0
2023-02-16 13:20:00,61.79,61.82,61.62,61.71,29675.0,61.79,61.82,61.62,61.71,29675.0
2023-02-16 13:30:00,61.71,61.95,61.7,61.89,37007.0,61.71,61.95,61.7,61.89,37007.0
2023-02-16 13:40:00,61.88,61.98,61.84,61.9,30984.0,61.88,61.98,61.84,61.9,30984.0
2023-02-16 13:50:00,61.9,61.92,61.82,61.88,23225.0,61.9,61.92,61.82,61.88,23225.0
2023-02-16 14:00:00,61.88,61.92,61.77,61.78,32548.0,61.88,61.92,61.77,61.78,32548.0
2023-02-16 14:10:00,61.77,61.83,61.72,61.75,34227.0,61.77,61.83,61.72,61.75,34227.0
2023-02-16 14:20:00,61.75,61.84,61.63,61.82,49004.0,61.75,61.84,61.63,61.82,49004.0
2023-02-16 14:30:00,61.81,61.9,61.8,61.8,41436.0,61.81,61.9,61.8,61.8,41436.0
2023-02-16 14:40:00,61.81,61.81,61.72,61.76,47612.0,61.81,61.81,61.72,61.76,47612.0
2023-02-16 14:50:00,61.76,61.77,61.69,61.7,30514.0,61.76,61.77,61.69,61.7,30514.0
2023-02-16 15:00:00,61.69,61.72,61.5,61.69,94474.0,61.69,61.72,61.5,61.69,94474.0
2023-02-16 15:10:00,61.69,61.73,61.46,61.5,85546.0,61.69,61.73,61.46,61.5,85546.0
2023-02-16 15:20:00,61.49,61.5,61.34,61.34,59774.0,61.49,61.5,61.34,61.34,59774.0
2023-02-16 15:30:00,61.34,61.59,61.22,61.55,104429.0,61.34,61.59,61.22,61.55,104429.0
2023-02-16 15:40:00,61.53,61.62,61.44,61.53,147948.0,61.53,61.62,61.44,61.53,147948.0
2023-02-16 15:50:00,61.51,61.58,61.32,61.4,352014.0,61.51,61.58,61.32,61.4,352014.0
2023-02-17 09:30:00,60.85,61.22,60.52,60.81,229272.0,60.85,61.22,60.52,60.81,229272.0
2023-02-17 09:40:00,60.79,60.84,60.32,60.58,109630.0,60.79,60.84,60.32,60.58,109630.0
2023-02-17 09:50:00,60.59,60.81,60.46,60.8,65222.0,60.59,60.81,60.46,60.8,65222.0
2023-02-17 10:00:00,60.84,61.02,60.76,60.86,55374.0,60.84,61.02,60.76,60.86,55374.0
2023-02-17 10:10:00,60.86,61.19,60.78,61.15,46828.0,60.86,61.19,60.78,61.15,46828.0
2023-02-17 10:20:00,61.16,61.3,60.99,60.99,55717.0,61.16,61.3,60.99,60.99,55717.0
2023-02-17 10:30:00,60.98,61.29,60.98,61.1,31360.0,60.98,61.29,60.98,61.1,31360.0
2023-02-17 10:40:00,61.08,61.08,60.87,60.96,73874.0,61.08,61.08,60.87,60.96,73874.0
2023-02-17 10:50:00,60.96,61.01,60.83,60.92,32007.0,60.96,61.01,60.83,60.92,32007.0
2023-02-17 11:00:00,60.9,60.95,60.8,60.92,34472.0,60.9,60.95,60.8,60.92,34472.0
2023-02-17 11:10:00,60.93,60.99,60.83,60.91,42943.0,60.93,60.99,60.83,60.91,42943.0
2023-02-17 11:20:00,60.91,60.91,60.71,60.75,29655.0,60.91,60.91,60.71,60.75,29655.0
2023-02-17 11:30:00,60.74,60.9,60.68,60.9,68286.0,60.74,60.9,60.68,60.9,68286.0
2023-02-17 11:40:00,60.91,60.98,60.82,60.84,41065.0,60.91,60.98,60.82,60.84,41065.0
2023-02-17 11:50:00,60.83,60.83,60.66,60.81,21068.0,60.83,60.83,60.66,60.81,21068.0
2023-02-17 12:00:00,60.81,61.01,60.81,60.98,27849.0,60.81,61.01,60.81,60.98,27849.0
2023-02-17 12:10:00,60.98,61.09,60.89,60.9,25537.0,60.98,61.09,60.89,60.9,25537.0
2023-02-17 12:20:00,60.9,61.02,60.89,60.94,32155.0,60.9,61.02,60.89,60.94,32155.0
2023-02-17 12:30:00,60.96,61.01,60.89,60.94,40604.0,60.96,61.01,60.89,60.94,40604.0
2023-02-17 12:40:00,60.96,60.98,60.82,60.84,75990.0,60.96,60.98,60.82,60.84,75990.0
2023-02-17 12:50:00,60.84,60.86,60.64,60.64,60657.0,60.84,60.86,60.64,60.64,60657.0
2023-02-17 13:00:00,60.64,60.69,60.46,60.55,120703.0,60.64,60.69,60.46,60.55,120703.0
2023-02-17 13:10:00,60.55,60.59,60.47,60.5,31753.0,60.55,60.59,60.47,60.5,31753.0
2023-02-17 13:20:00,60.5,60.5,60.29,60.37,54819.0,60.5,60.5,60.29,60.37,54819.0
2023-02-17 13:30:00,60.38,60.41,60.31,60.35,36543.0,60.38,60.41,60.31,60.35,36543.0
2023-02-17 13:40:00,60.35,60.51,60.35,60.47,32697.0,60.35,60.51,60.35,60.47,32697.0
2023-02-17 13:50:00,60.46,60.46,60.3,60.39,33303.0,60.46,60.46,60.3,60.39,33303.0
2023-02-17 14:00:00,60.4,60.52,60.37,60.51,32228.0,60.4,60.52,60.37,60.51,32228.0
2023-02-17 14:10:00,60.5,60.54,60.32,60.38,36424.0,60.5,60.54,60.32,60.38,36424.0
2023-02-17 14:20:00,60.38,60.59,60.38,60.52,37118.0,60.38,60.59,60.38,60.52,37118.0
2023-02-17 14:30:00,60.52,60.57,60.46,60.56,39737.0,60.52,60.57,60.46,60.56,39737.0
2023-02-17 14:40:00,60.55,60.57,60.38,60.56,33294.0,60.55,60.57,60.38,60.56,33294.0
2023-02-17 14:50:00,60.55,60.73,60.55,60.66,39516.0,60.55,60.73,60.55,60.66,39516.0
2023-02-17 15:00:00,60.67,60.72,60.47,60.59,40429.0,60.67,60.72,60.47,60.59,40429.0
2023-02-17 15:10:00,60.6,60.61,60.51,60.56,34388.0,60.6,60.61,60.51,60.56,34388.0
2023-02-17 15:20:00,60.55,60.6,60.41,60.44,56590.0,60.55,60.6,60.41,60.44,56590.0
2023-02-17 15:30:00,60.43,60.64,60.4,60.51,75123.0,60.43,60.64,60.4,60.51,75123.0
2023-02-17 15:40:00,60.51,60.62,60.46,60.5,94652.0,60.51,60.62,60.46,60.5,94652.0
2023-02-17 15:50:00,60.51,60.69,60.5,60.65,315577.0,60.51,60.69,60.5,60.65,315577.0
2023-02-21 09:30:00,59.83,60.37,59.35,60.32,197223.0,59.83,60.37,59.35,60.32,197223.0
2023-02-21 09:40:00,60.32,60.35,59.94,60.03,97888.0,60.32,60.35,59.94,60.03,97888.0
2023-02-21 09:50:00,60.01,60.35,59.98,60.26,69892.0,60.01,60.35,59.98,60.26,69892.0
2023-02-21 10:00:00,60.25,60.25,59.76,59.81,44524.0,60.25,60.25,59.76,59.81,44524.0
2023-02-21 10:10:00,59.8,59.87,59.52,59.67,66564.0,59.8,59.87,59.52,59.67,66564.0
2023-02-21 10:20:00,59.67,59.74,59.3,59.43,44986.0,59.67,59.74,59.3,59.43,44986.0
2023-02-21 10:30:00,59.41,59.71,59.41,59.66,46223.0,59.41,59.71,59.41,59.66,46223.0
2023-02-21 10:40:00,59.64,59.76,59.58,59.67,39738.0,59.64,59.76,59.58,59.67,39738.0
2023-02-21 10:50:00,59.67,59.84,59.67,59.74,42335.0,59.67,59.84,59.67,59.74,42335.0
2023-02-21 11:00:00,59.76,59.84,59.61,59.64,26102.0,59.76,59.84,59.61,59.64,26102.0
2023-02-21 11:10:00,59.64,59.68,59.53,59.65,27061.0,59.64,59.68,59.53,59.65,27061.0
2023-02-21 11:20:00,59.67,59.71,59.56,59.59,26475.0,59.67,59.71,59.56,59.59,26475.0
2023-02-21 11:30:00,59.58,59.68,59.48,59.58,40900.0,59.58,59.68,59.48,59.58,40900.0
2023-02-21 11:40:00,59.58,59.63,59.47,59.53,50482.0,59.58,59.63,59.47,59.53,50482.0
2023-02-21 11:50:00,59.52,59.58,59.45,59.55,27305.0,59.52,59.58,59.45,59.55,27305.0
2023-02-21 12:00:00,59.55,59.71,59.53,59.7,26825.0,59.55,59.71,59.53,59.7,26825.0
2023-02-21 12:10:00,59.71,59.72,59.62,59.69,39964.0,59.71,59.72,59.62,59.69,39964.0
2023-02-21 12:20:00,59.7,59.7,59.52,59.54,24415.0,59.7,59.7,59.52,59.54,24415.0
2023-02-21 12:30:00,59.53,59.65,59.49,59.63,17531.0,59.53,59.65,59.49,59.63,17531.0
2023-02-21 12:40:00,59.63,59.74,59.63,59.73,22567.0,59.63,59.74,59.63,59.73,22567.0
2023-02-21 12:50:00,59.74,59.83,59.73,59.8,18424.0,59.74,59.83,59.73,59.8,18424.0
2023-02-21 13:00:00,59.79,59.8,59.67,59.68,21003.0,59.79,59.8,59.67,59.68,21003.0
2023-02-21 13:10:00,59.67,59.68,59.57,59.59,21398.0,59.67,59.68,59.57,59.59,21398.0
2023-02-21 13:20:00,59.59,59.63,59.56,59.62,24276.0,59.59,59.63,59.56,59.62,24276.0
2023-02-21 13:30:00,59.62,59.67,59.6,59.64,19278.0,59.62,59.67,59.6,59.64,19278.0
2023-02-21 13:40:00,59.63,59.71,59.62,59.64,29432.0,59.63,59.71,59.62,59.64,29432.0
2023-02-21 13:50:00,59.63,59.64,59.5,59.57,30531.0,59.63,59.64,59.5,59.57,30531.0
2023-02-21 14:00:00,59.58,59.68,59.56,59.65,27677.0,59.58,59.68,59.56,59.65,27677.0
2023-02-21 14:10:00,59.64,59.93,59.61,59.91,71117.0,59.64,59.93,59.61,59.91,71117.0
2023-02-21 14:20:00,59.92,60.04,59.85,60.02,55946.0,59.92,60.04,59.85,60.02,55946.0
2023-02-21 14:30:00,60.03,60.13,59.99,60.1,55350.0,60.03,60.13,59.99,60.1,55350.0
2023-02-21 14:40:00,60.1,60.16,59.99,60.1,36949.0,60.1,60.16,59.99,60.1,36949.0
2023-02-21 14:50:00,60.1,60.1,59.93,60.01,46703.0,60.1,60.1,59.93,60.01,46703.0
2023-02-21 15:00:00,60.02,60.04,59.8,59.86,52329.0,60.02,60.04,59.8,59.86,52329.0
2023-02-21 15:10:00,59.86,59.92,59.83,59.87,66633.0,59.86,59.92,59.83,59.87,66633.0
2023-02-21 15:20:00,59.86,59.92,59.77,59.84,64219.0,59.86,59.92,59.77,59.84,64219.0
2023-02-21 15:30:00,59.84,59.91,59.76,59.78,74384.0,59.84,59.91,59.76,59.78,74384.0
2023-02-21 15:40:00,59.79,59.84,59.68,59.83,150261.0,59.79,59.84,59.68,59.83,150261.0
2023-02-21 15:50:00,59.82,59.83,59.56,59.69,502957.0,59.82,59.83,59.56,59.69,502957.0
2023-02-22 09:30:00,60.6,61.25,60.27,60.51,261430.0,60.6,61.25,60.27,60.51,261430.0
2023-02-22 09:40:00,60.48,60.52,60.1,60.32,152639.0,60.48,60.52,60.1,60.32,152639.0
2023-02-22 09:50:00,60.34,60.67,60.22,60.64,82637.0,60.34,60.67,60.22,60.64,82637.0
2023-02-22 10:00:00,60.63,60.63,60.38,60.43,87762.0,60.63,60.63,60.38,60.43,87762.0
2023-02-22 10:10:00,60.41,60.46,60.16,60.27,129647.0,60.41,60.46,60.16,60.27,129647.0
2023-02-22 10:20:00,60.27,60.39,60.09,60.11,65448.0,60.27,60.39,60.09,60.11,65448.0
2023-02-22 10:30:00,60.08,60.22,60.01,60.12,46147.0,60.08,60.22,60.01,60.12,46147.0
2023-02-22 10:40:00,60.12,60.25,60.09,60.17,45061.0,60.12,60.25,60.09,60.17,45061.0
2023-02-22 10:50:00,60.18,60.54,60.18,60.48,132088.0,60.18,60.54,60.18,60.48,132088.0
2023-02-22 11:00:00,60.47,60.57,60.42,60.47,58668.0,60.47,60.57,60.42,60.47,58668.0
2023-02-22 11:10:00,60.48,60.51,60.14,60.3,135856.0,60.48,60.51,60.14,60.3,135856.0
2023-02-22 11:20:00,60.3,60.32,59.81,59.87,88383.0,60.3,60.32,59.81,59.87,88383.0
2023-02-22 11:30:00,59.87,60.04,59.84,59.91,66972.0,59.87,60.04,59.84,59.91,66972.0
2023-02-22 11:40:00,59.92,59.96,59.77,59.8,48115.0,59.92,59.96,59.77,59.8,48115.0
2023-02-22 11:50:00,59.82,59.95,59.81,59.93,25316.0,59.82,59.95,59.81,59.93,25316.0
2023-02-22 12:00:00,59.91,60.02,59.86,59.98,34671.0,59.91,60.02,59.86,59.98,34671.0
2023-02-22 12:10:00,59.97,60.07,59.88,60.05,77893.0,59.97,60.07,59.88,60.05,77893.0
2023-02-22 12:20:00,60.07,60.2,60.06,60.1,23139.0,60.07,60.2,60.06,60.1,23139.0
2023-02-22 12:30:00,60.1,60.16,60.03,60.14,20543.0,60.1,60.16,60.03,60.14,20543.0
2023-02-22 12:40:00,60.15,60.28,60.09,60.27,26900.0,60.15,60.28,60.09,60.27,26900.0
2023-02-22 12:50:00,60.27,60.32,60.22,60.24,53698.0,60.27,60.32,60.22,60.24,53698.0
2023-02-22 13:00:00,60.24,60.39,60.24,60.35,35248.0,60.24,60.39,60.24,60.35,35248.0
2023-02-22 13:10:00,60.35,60.48,60.3,60.46,22368.0,60.35,60.48,60.3,60.46,22368.0
2023-02-22 13:20:00,60.45,60.48,60.32,60.46,46640.0,60.45,60.48,60.32,60.46,46640.0
2023-02-22 13:30:00,60.45,60.47,60.34,60.41,47479.0,60.45,60.47,60.34,60.41,47479.0
2023-02-22 13:40:00,60.42,60.5,60.38,60.39,59206.0,60.42,60.5,60.38,60.39,59206.0
2023-02-22 13:50:00,60.39,60.41,60.29,60.34,28613.0,60.39,60.41,60.29,60.34,28613.0
2023-02-22 14:00:00,60.32,60.65,60.19,60.52,90860.0,60.32,60.65,60.19,60.52,90860.0
2023-02-22 14:10:00,60.54,60.6,60.18,60.42,46122.0,60.54,60.6,60.18,60.42,46122.0
2023-02-22 14:20:00,60.41,60.49,60.29,60.34,84137.0,60.41,60.49,60.29,60.34,84137.0
2023-02-22 14:30:00,60.35,60.46,60.25,60.41,68376.0,60.35,60.46,60.25,60.41,68376.0
2023-02-22 14:40:00,60.42,60.56,60.3,60.55,51838.0,60.42,60.56,60.3,60.55,51838.0
2023-02-22 14:50:00,60.57,60.57,60.25,60.25,55134.0,60.57,60.57,60.25,60.25,55134.0
2023-02-22 15:00:00,60.25,60.29,60.05,60.16,127419.0,60.25,60.29,60.05,60.16,127419.0
2023-02-22 15:10:00,60.16,60.36,60.15,60.33,118044.0,60.16,60.36,60.15,60.33,118044.0
2023-02-22 15:20:00,60.34,60.34,60.02,60.03,83621.0,60.34,60.34,60.02,60.03,83621.0
2023-02-22 15:30:00,60.03,60.24,60.0,60.04,85484.0,60.03,60.24,60.0,60.04,85484.0
2023-02-22 15:40:00,60.05,60.11,59.95,60.1,115891.0,60.05,60.11,59.95,60.1,115891.0
2023-02-22 15:50:00,60.09,60.28,59.97,60.24,568064.0,60.09,60.28,59.97,60.24,568064.0
2023-02-23 09:30:00,60.51,60.71,60.2,60.31,169480.0,60.51,60.71,60.2,60.31,169480.0
2023-02-23 09:40:00,60.37,60.64,60.3,60.58,76299.0,60.37,60.64,60.3,60.58,76299.0
2023-02-23 09:50:00,60.56,60.61,60.29,60.37,53391.0,60.56,60.61,60.29,60.37,53391.0
2023-02-23 10:00:00,60.37,60.44,60.01,60.16,144626.0,60.37,60.44,60.01,60.16,144626.0
2023-02-23 10:10:00,60.14,60.14,59.95,59.98,56722.0,60.14,60.14,59.95,59.98,56722.0
2023-02-23 10:20:00,59.98,60.4,59.75,60.4,73018.0,59.98,60.4,59.75,60.4,73018.0
2023-02-23 10:30:00,60.39,60.41,60.14,60.35,28059.0,60.39,60.41,60.14,60.35,28059.0
2023-02-23 10:40:00,60.35,60.35,59.97,60.0,29643.0,60.35,60.35,59.97,60.0,29643.0
2023-02-23 10:50:00,60.0,60.07,59.92,59.98,29082.0,60.0,60.07,59.92,59.98,29082.0
2023-02-23 11:00:00,59.97,60.02,59.68,59.69,28172.0,59.97,60.02,59.68,59.69,28172.0
2023-02-23 11:10:00,59.71,59.9,59.58,59.66,30265.0,59.71,59.9,59.58,59.66,30265.0
2023-02-23 11:20:00,59.65,59.7,59.5,59.55,33746.0,59.65,59.7,59.5,59.55,33746.0
2023-02-23 11:30:00,59.56,59.57,59.35,59.39,42956.0,59.56,59.57,59.35,59.39,42956.0
2023-02-23 11:40:00,59.4,59.6,59.34,59.54,34622.0,59.4,59.6,59.34,59.54,34622.0
2023-02-23 11:50:00,59.54,59.59,59.4,59.42,62690.0,59.54,59.59,59.4,59.42,62690.0
2023-02-23 12:00:00,59.43,59.67,59.42,59.67,43097.0,59.43,59.67,59.42,59.67,43097.0
2023-02-23 12:10:00,59.67,59.84,59.52,59.81,67540.0,59.67,59.84,59.52,59.81,67540.0
2023-02-23 12:20:00,59.81,59.83,59.71,59.8,26031.0,59.81,59.83,59.71,59.8,26031.0
2023-02-23 12:30:00,59.82,59.9,59.76,59.8,29179.0,59.82,59.9,59.76,59.8,29179.0
2023-02-23 12:40:00,59.8,59.86,59.73,59.84,23520.0,59.8,59.86,59.73,59.84,23520.0
2023-02-23 12:50:00,59.87,59.95,59.83,59.87,38500.0,59.87,59.95,59.83,59.87,38500.0
2023-02-23 13:00:00,59.85,59.94,59.74,59.77,27114.0,59.85,59.94,59.74,59.77,27114.0
2023-02-23 13:10:00,59.78,59.82,59.74,59.8,19318.0,59.78,59.82,59.74,59.8,19318.0
2023-02-23 13:20:00,59.81,59.82,59.73,59.78,19683.0,59.81,59.82,59.73,59.78,19683.0
2023-02-23 13:30:00,59.78,59.79,59.69,59.79,18073.0,59.78,59.79,59.69,59.79,18073.0
2023-02-23 13:40:00,59.78,59.94,59.76,59.93,21946.0,59.78,59.94,59.76,59.93,21946.0
2023-02-23 13:50:00,59.94,59.97,59.83,59.93,18283.0,59.94,59.97,59.83,59.93,18283.0
2023-02-23 14:00:00,59.94,60.01,59.89,59.95,19095.0,59.94,60.01,59.89,59.95,19095.0
2023-02-23 14:10:00,59.96,60.3,59.94,60.28,28943.0,59.96,60.3,59.94,60.28,28943.0
2023-02-23 14:20:00,60.27,60.3,60.18,60.23,33240.0,60.27,60.3,60.18,60.23,33240.0
2023-02-23 14:30:00,60.23,60.42,60.23,60.37,53139.0,60.23,60.42,60.23,60.37,53139.0
2023-02-23 14:40:00,60.38,60.49,60.35,60.47,33147.0,60.38,60.49,60.35,60.47,33147.0
2023-02-23 14:50:00,60.47,60.49,60.4,60.46,34010.0,60.47,60.49,60.4,60.46,34010.0
2023-02-23 15:00:00,60.46,60.65,60.45,60.55,58506.0,60.46,60.65,60.45,60.55,58506.0
2023-02-23 15:10:00,60.55,60.69,60.55,60.61,50760.0,60.55,60.69,60.55,60.61,50760.0
2023-02-23 15:20:00,60.61,60.77,60.55,60.77,48171.0,60.61,60.77,60.55,60.77,48171.0
2023-02-23 15:30:00,60.76,60.79,60.66,60.71,73519.0,60.76,60.79,60.66,60.71,73519.0
2023-02-23 15:40:00,60.69,60.73,60.6,60.65,89348.0,60.69,60.73,60.6,60.65,89348.0
2023-02-23 15:50:00,60.65,60.68,60.4,60.6,470707.0,60.65,60.68,60.4,60.6,470707.0
2023-02-24 09:30:00,59.4,59.85,59.26,59.74,99848.0,59.4,59.85,59.26,59.74,99848.0
2023-02-24 09:40:00,59.71,59.77,59.03,59.09,68700.0,59.71,59.77,59.03,59.09,68700.0
2023-02-24 09:50:00,59.06,59.32,58.94,59.1,54993.0,59.06,59.32,58.94,59.1,54993.0
2023-02-24 10:00:00,59.09,59.47,59.03,59.39,37511.0,59.09,59.47,59.03,59.39,37511.0
2023-02-24 10:10:00,59.38,59.42,59.06,59.18,25450.0,59.38,59.42,59.06,59.18,25450.0
2023-02-24 10:20:00,59.18,59.26,59.05,59.22,28014.0,59.18,59.26,59.05,59.22,28014.0
2023-02-24 10:30:00,59.2,59.23,59.06,59.2,26072.0,59.2,59.23,59.06,59.2,26072.0
2023-02-24 10:40:00,59.19,59.35,59.14,59.29,23923.0,59.19,59.35,59.14,59.29,23923.0
2023-02-24 10:50:00,59.29,59.34,59.16,59.29,28273.0,59.29,59.34,59.16,59.29,28273.0
2023-02-24 11:00:00,59.29,59.37,59.18,59.37,20793.0,59.29,59.37,59.18,59.37,20793.0
2023-02-24 11:10:00,59.36,59.5,59.35,59.45,19698.0,59.36,59.5,59.35,59.45,19698.0
2023-02-24 11:20:00,59.46,59.7,59.43,59.54,43084.0,59.46,59.7,59.43,59.54,43084.0
2023-02-24 11:30:00,59.53,59.6,59.39,59.39,25158.0,59.53,59.6,59.39,59.39,25158.0
2023-02-24 11:40:00,59.4,59.64,59.4,59.57,19708.0,59.4,59.64,59.4,59.57,19708.0
2023-02-24 11:50:00,59.58,59.71,59.52,59.59,19567.0,59.58,59.71,59.52,59.59,19567.0
2023-02-24 12:00:00,59.62,59.7,59.59,59.62,25722.0,59.62,59.7,59.59,59.62,25722.0
2023-02-24 12:10:00,59.63,59.79,59.58,59.73,28814.0,59.63,59.79,59.58,59.73,28814.0
2023-02-24 12:20:00,59.69,59.73,59.49,59.5,43722.0,59.69,59.73,59.49,59.5,43722.0
2023-02-24 12:30:00,59.5,59.63,59.5,59.51,18738.0,59.5,59.63,59.5,59.51,18738.0
2023-02-24 12:40:00,59.5,59.52,59.34,59.37,30094.0,59.5,59.52,59.34,59.37,30094.0
2023-02-24 12:50:00,59.37,59.48,59.36,59.48,18659.0,59.37,59.48,59.36,59.48,18659.0
2023-02-24 13:00:00,59.47,59.53,59.39,59.43,22372.0,59.47,59.53,59.39,59.43,22372.0
2023-02-24 13:10:00,59.42,59.53,59.39,59.49,16037.0,59.42,59.53,59.39,59.49,16037.0
2023-02-24 13:20:00,59.49,59.63,59.48,59.58,17947.0,59.49,59.63,59.48,59.58,17947.0
2023-02-24 13:30:00,59.58,59.58,59.46,59.52,14610.0,59.58,59.58,59.46,59.52,14610.0
2023-02-24 13:40:00,59.53,59.65,59.52,59.63,37629.0,59.53,59.65,59.52,59.63,37629.0
2023-02-24 13:50:00,59.63,59.66,59.49,59.52,40880.0,59.63,59.66,59.49,59.52,40880.0
2023-02-24 14:00:00,59.53,59.53,59.39,59.4,34855.0,59.53,59.53,59.39,59.4,34855.0
2023-02-24 14:10:00,59.41,59.44,59.3,59.44,41173.0,59.41,59.44,59.3,59.44,41173.0
2023-02-24 14:20:00,59.44,59.46,59.29,59.34,40504.0,59.44,59.46,59.29,59.34,40504.0
2023-02-24 14:30:00,59.35,59.35,59.23,59.26,29720.0,59.35,59.35,59.23,59.26,29720.0
2023-02-24 14:40:00,59.26,59.37,59.18,59.36,61543.0,59.26,59.37,59.18,59.36,61543.0
2023-02-24 14:50:00,59.36,59.41,59.26,59.37,34005.0,59.36,59.41,59.26,59.37,34005.0
2023-02-24 15:00:00,59.38,59.43,59.19,59.25,57173.0,59.38,59.43,59.19,59.25,57173.0
2023-02-24 15:10:00,59.26,59.26,59.06,59.13,67214.0,59.26,59.26,59.06,59.13,67214.0
2023-02-24 15:20:00,59.13,59.23,58.95,58.96,61912.0,59.13,59.23,58.95,58.96,61912.0
2023-02-24 15:30:00,58.96,58.97,58.69,58.76,116777.0,58.96,58.97,58.69,58.76,116777.0
2023-02-24 15:40:00,58.76,58.79,58.66,58.71,148527.0,58.76,58.79,58.66,58.71,148527.0
2023-02-24 15:50:00,58.71,58.91,58.57,58.88,438134.0,58.71,58.91,58.57,58.88,438134.0
2023-02-27 09:30:00,59.68,59.73,59.43,59.49,96320.0,59.68,59.73,59.43,59.49,96320.0
2023-02-27 09:40:00,59.5,59.78,59.45,59.62,93928.0,59.5,59.78,59.45,59.62,93928.0
2023-02-27 09:50:00,59.62,59.81,59.42,59.78,72948.0,59.62,59.81,59.42,59.78,72948.0
2023-02-27 10:00:00,59.81,59.9,59.68,59.88,87843.0,59.81,59.9,59.68,59.88,87843.0
2023-02-27 10:10:00,59.9,60.15,59.84,60.05,76604.0,59.9,60.15,59.84,60.05,76604.0
2023-02-27 10:20:00,60.03,60.05,59.87,59.87,51564.0,60.03,60.05,59.87,59.87,51564.0
2023-02-27 10:30:00,59.87,59.88,59.59,59.62,50846.0,59.87,59.88,59.59,59.62,50846.0
2023-02-27 10:40:00,59.59,59.65,59.41,59.63,22615.0,59.59,59.65,59.41,59.63,22615.0
2023-02-27 10:50:00,59.64,59.77,59.51,59.77,27496.0,59.64,59.77,59.51,59.77,27496.0
2023-02-27 11:00:00,59.79,59.91,59.76,59.91,32616.0,59.79,59.91,59.76,59.91,32616.0
2023-02-27 11:10:00,59.92,59.92,59.77,59.8,32760.0,59.92,59.92,59.77,59.8,32760.0
2023-02-27 11:20:00,59.81,59.87,59.72,59.85,24673.0,59.81,59.87,59.72,59.85,24673.0
2023-02-27 11:30:00,59.87,59.9,59.7,59.88,22981.0,59.87,59.9,59.7,59.88,22981.0
2023-02-27 11:40:00,59.87,60.0,59.84,59.98,33937.0,59.87,60.0,59.84,59.98,33937.0
2023-02-27 11:50:00,59.96,59.98,59.91,59.97,23807.0,59.96,59.98,59.91,59.97,23807.0
2023-02-27 12:00:00,59.97,59.99,59.87,59.9,28992.0,59.97,59.99,59.87,59.9,28992.0
2023-02-27 12:10:00,59.91,59.99,59.85,59.95,22844.0,59.91,59.99,59.85,59.95,22844.0
2023-02-27 12:20:00,59.95,59.95,59.83,59.91,26858.0,59.95,59.95,59.83,59.91,26858.0
2023-02-27 12:30:00,59.89,59.97,59.89,59.91,23418.0,59.89,59.97,59.89,59.91,23418.0
2023-02-27 12:40:00,59.91,59.93,59.83,59.92,17548.0,59.91,59.93,59.83,59.92,17548.0
2023-02-27 12:50:00,59.92,59.99,59.88,59.97,27087.0,59.92,59.99,59.88,59.97,27087.0
2023-02-27 13:00:00,59.97,60.0,59.91,59.94,41650.0,59.97,60.0,59.91,59.94,41650.0
2023-02-27 13:10:00,59.93,60.02,59.9,59.98,23834.0,59.93,60.02,59.9,59.98,23834.0
2023-02-27 13:20:00,59.99,60.11,59.96,60.03,38332.0,59.99,60.11,59.96,60.03,38332.0
2023-02-27 13:30:00,60.04,60.05,59.8,59.85,41800.0,60.04,60.05,59.8,59.85,41800.0
2023-02-27 13:40:00,59.85,59.87,59.65,59.7,28354.0,59.85,59.87,59.65,59.7,28354.0
2023-02-27 13:50:00,59.7,59.82,59.68,59.8,23839.0,59.7,59.82,59.68,59.8,23839.0
2023-02-27 14:00:00,59.82,59.94,59.8,59.9,20801.0,59.82,59.94,59.8,59.9,20801.0
2023-02-27 14:10:00,59.89,59.98,59.82,59.82,27586.0,59.89,59.98,59.82,59.82,27586.0
2023-02-27 14:20:00,59.82,59.9,59.79,59.87,20744.0,59.82,59.9,59.79,59.87,20744.0
2023-02-27 14:30:00,59.87,59.88,59.72,59.77,20261.0,59.87,59.88,59.72,59.77,20261.0
2023-02-27 14:40:00,59.77,59.78,59.57,59.64,24161.0,59.77,59.78,59.57,59.64,24161.0
2023-02-27 14:50:00,59.65,59.74,59.61,59.65,27976.0,59.65,59.74,59.61,59.65,27976.0
2023-02-27 15:00:00,59.63,59.69,59.58,59.6,25321.0,59.63,59.69,59.58,59.6,25321.0
2023-02-27 15:10:00,59.59,59.7,59.56,59.59,35115.0,59.59,59.7,59.56,59.59,35115.0
2023-02-27 15:20:00,59.59,59.59,59.47,59.55,50256.0,59.59,59.59,59.47,59.55,50256.0
2023-02-27 15:30:00,59.55,59.56,59.38,59.42,69205.0,59.55,59.56,59.38,59.42,69205.0
2023-02-27 15:40:00,59.42,59.52,59.38,59.41,52798.0,59.42,59.52,59.38,59.41,52798.0
2023-02-27 15:50:00,59.43,59.62,59.41,59.62,232445.0,59.43,59.62,59.41,59.62,232445.0
2023-02-28 09:30:00,59.63,59.92,59.37,59.88,137923.0,59.63,59.92,59.37,59.88,137923.0
2023-02-28 09:40:00,59.9,60.09,59.8,60.02,48720.0,59.9,60.09,59.8,60.02,48720.0
2023-02-28 09:50:00,60.03,60.03,59.76,59.83,27617.0,60.03,60.03,59.76,59.83,27617.0
2023-02-28 10:00:00,59.85,59.94,59.71,59.71,28551.0,59.85,59.94,59.71,59.71,28551.0
2023-02-28 10:10:00,59.71,59.84,59.54,59.84,42455.0,59.71,59.84,59.54,59.84,42455.0
2023-02-28 10:20:00,59.83,59.84,59.64,59.66,28120.0,59.83,59.84,59.64,59.66,28120.0
2023-02-28 10:30:00,59.67,59.75,59.58,59.63,23722.0,59.67,59.75,59.58,59.63,23722.0
2023-02-28 10:40:00,59.61,59.65,59.32,59.48,21014.0,59.61,59.65,59.32,59.48,21014.0
2023-02-28 10:50:00,59.45,59.5,59.35,59.44,22710.0,59.45,59.5,59.35,59.44,22710.0
2023-02-28 11:00:00,59.44,59.54,59.41,59.5,21001.0,59.44,59.54,59.41,59.5,21001.0
2023-02-28 11:10:00,59.5,59.53,59.42,59.52,17879.0,59.5,59.53,59.42,59.52,17879.0
2023-02-28 11:20:00,59.51,59.51,59.41,59.43,21345.0,59.51,59.51,59.41,59.43,21345.0
2023-02-28 11:30:00,59.42,59.44,59.29,59.3,15434.0,59.42,59.44,59.29,59.3,15434.0
2023-02-28 11:40:00,59.29,59.32,59.1,59.14,37446.0,59.29,59.32,59.1,59.14,37446.0
2023-02-28 11:50:00,59.12,59.33,59.08,59.28,46824.0,59.12,59.33,59.08,59.28,46824.0
2023-02-28 12:00:00,59.28,59.48,59.25,59.43,19849.0,59.28,59.48,59.25,59.43,19849.0
2023-02-28 12:10:00,59.44,59.51,59.42,59.5,15699.0,59.44,59.51,59.42,59.5,15699.0
2023-02-28 12:20:00,59.49,59.57,59.49,59.57,15678.0,59.49,59.57,59.49,59.57,15678.0
2023-02-28 12:30:00,59.56,59.6,59.54,59.55,15771.0,59.56,59.6,59.54,59.55,15771.0
2023-02-28 12:40:00,59.55,59.65,59.48,59.65,21128.0,59.55,59.65,59.48,59.65,21128.0
2023-02-28 12:50:00,59.65,59.8,59.64,59.75,27398.0,59.65,59.8,59.64,59.75,27398.0
2023-02-28 13:00:00,59.75,59.88,59.74,59.83,39551.0,59.75,59.88,59.74,59.83,39551.0
2023-02-28 13:10:00,59.83,59.85,59.71,59.8,50236.0,59.83,59.85,59.71,59.8,50236.0
2023-02-28 13:20:00,59.81,59.93,59.81,59.82,40933.0,59.81,59.93,59.81,59.82,40933.0
2023-02-28 13:30:00,59.83,59.87,59.75,59.76,30280.0,59.83,59.87,59.75,59.76,30280.0
2023-02-28 13:40:00,59.76,59.81,59.72,59.75,15911.0,59.76,59.81,59.72,59.75,15911.0
2023-02-28 13:50:00,59.75,59.81,59.72,59.79,50860.0,59.75,59.81,59.72,59.79,50860.0
2023-02-28 14:00:00,59.79,59.86,59.68,59.74,38787.0,59.79,59.86,59.68,59.74,38787.0
2023-02-28 14:10:00,59.73,59.74,59.62,59.63,20396.0,59.73,59.74,59.62,59.63,20396.0
2023-02-28 14:20:00,59.63,59.67,59.58,59.61,21507.0,59.63,59.67,59.58,59.61,21507.0
2023-02-28 14:30:00,59.62,59.64,59.53,59.64,33065.0,59.62,59.64,59.53,59.64,33065.0
2023-02-28 14:40:00,59.62,59.73,59.62,59.71,51553.0,59.62,59.73,59.62,59.71,51553.0
2023-02-28 14:50:00,59.71,59.71,59.59,59.6,22463.0,59.71,59.71,59.59,59.6,22463.0
2023-02-28 15:00:00,59.6,59.61,59.47,59.5,80144.0,59.6,59.61,59.47,59.5,80144.0
2023-02-28 15:10:00,59.51,59.6,59.5,59.53,34956.0,59.51,59.6,59.5,59.53,34956.0
2023-02-28 15:20:00,59.52,59.55,59.4,59.43,33533.0,59.52,59.55,59.4,59.43,33533.0
2023-02-28 15:30:00,59.42,59.45,59.29,59.36,40898.0,59.42,59.45,59.29,59.36,40898.0
2023-02-28 15:40:00,59.35,59.43,59.31,59.35,58969.0,59.35,59.43,59.31,59.35,58969.0
2023-02-28 15:50:00,59.32,59.67,59.3,59.42,326273.0,59.32,59.67,59.3,59.42,326273.0
2023-03-01 09:30:00,59.54,59.54,58.73,59.32,173856.0,59.54,59.54,58.73,59.32,173856.0
2023-03-01 09:40:00,59.31,59.44,59.11,59.43,88552.0,59.31,59.44,59.11,59.43,88552.0
2023-03-01 09:50:00,59.45,59.46,59.04,59.11,39974.0,59.45,59.46,59.04,59.11,39974.0
2023-03-01 10:00:00,59.12,59.22,58.71,58.75,71224.0,59.12,59.22,58.71,58.75,71224.0
2023-03-01 10:10:00,58.74,58.77,58.47,58.59,72152.0,58.74,58.77,58.47,58.59,72152.0
2023-03-01 10:20:00,58.6,58.71,58.55,58.68,54837.0,58.6,58.71,58.55,58.68,54837.0
2023-03-01 10:30:00,58.68,58.81,58.54,58.72,52013.0,58.68,58.81,58.54,58.72,52013.0
2023-03-01 10:40:00,58.72,58.87,58.71,58.87,30081.0,58.72,58.87,58.71,58.87,30081.0
2023-03-01 10:50:00,58.84,58.91,58.64,58.66,44112.0,58.84,58.91,58.64,58.66,44112.0
2023-03-01 11:00:00,58.64,58.66,58.42,58.47,67355.0,58.64,58.66,58.42,58.47,67355.0
2023-03-01 11:10:00,58.44,58.52,58.32,58.41,59311.0,58.44,58.52,58.32,58.41,59311.0
2023-03-01 11:20:00,58.39,58.6,58.38,58.58,31151.0,58.39,58.6,58.38,58.58,31151.0
2023-03-01 11:30:00,58.57,58.63,58.44,58.53,27531.0,58.57,58.63,58.44,58.53,27531.0
2023-03-01 11:40:00,58.53,58.83,58.53,58.83,41914.0,58.53,58.83,58.53,58.83,41914.0
2023-03-01 11:50:00,58.84,58.9,58.8,58.82,19737.0,58.84,58.9,58.8,58.82,19737.0
2023-03-01 12:00:00,58.8,58.95,58.77,58.93,33990.0,58.8,58.95,58.77,58.93,33990.0
2023-03-01 12:10:00,58.93,59.07,58.82,58.84,41073.0,58.93,59.07,58.82,58.84,41073.0
2023-03-01 12:20:00,58.85,58.89,58.78,58.8,21578.0,58.85,58.89,58.78,58.8,21578.0
2023-03-01 12:30:00,58.81,58.84,58.73,58.75,20046.0,58.81,58.84,58.73,58.75,20046.0
2023-03-01 12:40:00,58.74,58.85,58.74,58.81,24136.0,58.74,58.85,58.74,58.81,24136.0
2023-03-01 12:50:00,58.81,58.82,58.7,58.72,16020.0,58.81,58.82,58.7,58.72,16020.0
2023-03-01 13:00:00,58.72,58.72,58.6,58.62,33248.0,58.72,58.72,58.6,58.62,33248.0
2023-03-01 13:10:00,58.61,58.67,58.55,58.65,20616.0,58.61,58.67,58.55,58.65,20616.0
2023-03-01 13:20:00,58.64,58.67,58.57,58.64,18449.0,58.64,58.67,58.57,58.64,18449.0
2023-03-01 13:30:00,58.63,58.75,58.62,58.68,31073.0,58.63,58.75,58.62,58.68,31073.0
2023-03-01 13:40:00,58.66,58.7,58.56,58.69,20881.0,58.66,58.7,58.56,58.69,20881.0
2023-03-01 13:50:00,58.69,58.71,58.64,58.71,22923.0,58.69,58.71,58.64,58.71,22923.0
2023-03-01 14:00:00,58.7,58.7,58.5,58.53,43452.0,58.7,58.7,58.5,58.53,43452.0
2023-03-01 14:10:00,58.52,58.58,58.49,58.54,31951.0,58.52,58.58,58.49,58.54,31951.0
2023-03-01 14:20:00,58.54,58.55,58.45,58.48,39963.0,58.54,58.55,58.45,58.48,39963.0
2023-03-01 14:30:00,58.47,58.53,58.4,58.45,35465.0,58.47,58.53,58.4,58.45,35465.0
2023-03-01 14:40:00,58.45,58.52,58.39,58.47,30997.0,58.45,58.52,58.39,58.47,30997.0
2023-03-01 14:50:00,58.47,58.47,58.37,58.41,31564.0,58.47,58.47,58.37,58.41,31564.0
2023-03-01 15:00:00,58.4,58.51,58.39,58.43,51415.0,58.4,58.51,58.39,58.43,51415.0
2023-03-01 15:10:00,58.43,58.5,58.4,58.47,38307.0,58.43,58.5,58.4,58.47,38307.0
2023-03-01 15:20:00,58.47,58.49,58.32,58.32,51827.0,58.47,58.49,58.32,58.32,51827.0
2023-03-01 15:30:00,58.31,58.5,58.3,58.47,59320.0,58.31,58.5,58.3,58.47,59320.0
2023-03-01 15:40:00,58.47,58.52,58.37,58.41,79864.0,58.47,58.52,58.37,58.41,79864.0
2023-03-01 15:50:00,58.41,58.47,58.31,58.44,325570.0,58.41,58.47,58.31,58.44,325570.0
2023-03-02 09:30:00,58.41,59.16,58.16,58.69,148434.0,58.41,59.16,58.16,58.69,148434.0
2023-03-02 09:40:00,58.71,58.8,58.4,58.44,64871.0,58.71,58.8,58.4,58.44,64871.0
2023-03-02 09:50:00,58.4,58.69,58.4,58.67,76309.0,58.4,58.69,58.4,58.67,76309.0
2023-03-02 10:00:00,58.69,58.84,58.66,58.81,36791.0,58.69,58.84,58.66,58.81,36791.0
2023-03-02 10:10:00,58.82,58.82,58.57,58.73,32797.0,58.82,58.82,58.57,58.73,32797.0
2023-03-02 10:20:00,58.73,58.82,58.54,58.77,35829.0,58.73,58.82,58.54,58.77,35829.0
2023-03-02 10:30:00,58.8,58.92,58.76,58.84,43084.0,58.8,58.92,58.76,58.84,43084.0
2023-03-02 10:40:00,58.8,58.92,58.78,58.91,33228.0,58.8,58.92,58.78,58.91,33228.0
2023-03-02 10:50:00,58.92,59.18,58.91,59.09,51908.0,58.92,59.18,58.91,59.09,51908.0
2023-03-02 11:00:00,59.1,59.22,59.09,59.11,23571.0,59.1,59.22,59.09,59.11,23571.0
2023-03-02 11:10:00,59.11,59.21,59.03,59.05,25501.0,59.11,59.21,59.03,59.05,25501.0
2023-03-02 11:20:00,59.06,59.08,58.9,58.94,25120.0,59.06,59.08,58.9,58.94,25120.0
2023-03-02 11:30:00,58.96,59.0,58.83,58.98,20343.0,58.96,59.0,58.83,58.98,20343.0
2023-03-02 11:40:00,58.95,58.99,58.89,58.98,23046.0,58.95,58.99,58.89,58.98,23046.0
2023-03-02 11:50:00,59.0,59.18,58.94,59.17,34583.0,59.0,59.18,58.94,59.17,34583.0
2023-03-02 12:00:00,59.17,59.21,59.1,59.18,30461.0,59.17,59.21,59.1,59.18,30461.0
2023-03-02 12:10:00,59.16,59.2,59.06,59.11,29321.0,59.16,59.2,59.06,59.11,29321.0
2023-03-02 12:20:00,59.11,59.25,59.07,59.21,28946.0,59.11,59.25,59.07,59.21,28946.0
2023-03-02 12:30:00,59.22,59.35,59.21,59.23,24747.0,59.22,59.35,59.21,59.23,24747.0
2023-03-02 12:40:00,59.23,59.26,59.12,59.12,26744.0,59.23,59.26,59.12,59.12,26744.0
2023-03-02 12:50:00,59.15,59.29,59.15,59.27,18732.0,59.15,59.29,59.15,59.27,18732.0
2023-03-02 13:00:00,59.27,59.28,59.11,59.18,26903.0,59.27,59.28,59.11,59.18,26903.0
2023-03-02 13:10:00,59.17,59.23,59.14,59.19,27577.0,59.17,59.23,59.14,59.19,27577.0
2023-03-02 13:20:00,59.21,59.25,59.12,59.14,21208.0,59.21,59.25,59.12,59.14,21208.0
2023-03-02 13:30:00,59.13,59.44,59.1,59.3,33889.0,59.13,59.44,59.1,59.3,33889.0
2023-03-02 13:40:00,59.3,59.44,59.28,59.4,68328.0,59.3,59.44,59.28,59.4,68328.0
2023-03-02 13:50:00,59.41,59.58,59.4,59.55,36072.0,59.41,59.58,59.4,59.55,36072.0
2023-03-02 14:00:00,59.55,59.7,59.55,59.6,39552.0,59.55,59.7,59.55,59.6,39552.0
2023-03-02 14:10:00,59.6,59.67,59.54,59.66,53002.0,59.6,59.67,59.54,59.66,53002.0
2023-03-02 14:20:00,59.66,59.89,59.61,59.88,44971.0,59.66,59.89,59.61,59.88,44971.0
2023-03-02 14:30:00,59.89,59.98,59.82,59.96,70406.0,59.89,59.98,59.82,59.96,70406.0
2023-03-02 14:40:00,59.97,59.99,59.85,59.87,52857.0,59.97,59.99,59.85,59.87,52857.0
2023-03-02 14:50:00,59.86,59.95,59.82,59.92,43807.0,59.86,59.95,59.82,59.92,43807.0
2023-03-02 15:00:00,59.92,60.04,59.8,59.83,63577.0,59.92,60.04,59.8,59.83,63577.0
2023-03-02 15:10:00,59.84,59.94,59.75,59.76,65708.0,59.84,59.94,59.75,59.76,65708.0
2023-03-02 15:20:00,59.76,59.86,59.73,59.78,48133.0,59.76,59.86,59.73,59.78,48133.0
2023-03-02 15:30:00,59.8,59.96,59.76,59.89,52728.0,59.8,59.96,59.76,59.89,52728.0
2023-03-02 15:40:00,59.9,59.91,59.77,59.84,79043.0,59.9,59.91,59.77,59.84,79043.0
2023-03-02 15:50:00,59.83,59.83,59.58,59.64,301862.0,59.83,59.83,59.58,59.64,301862.0
2023-03-03 09:30:00,59.68,60.01,59.61,59.79,82817.0,59.68,60.01,59.61,59.79,82817.0
2023-03-03 09:40:00,59.81,59.91,59.53,59.77,38055.0,59.81,59.91,59.53,59.77,38055.0
2023-03-03 09:50:00,59.87,60.17,59.85,59.9,76430.0,59.87,60.17,59.85,59.9,76430.0
2023-03-03 10:00:00,59.89,59.91,59.66,59.67,55467.0,59.89,59.91,59.66,59.67,55467.0
2023-03-03 10:10:00,59.71,59.96,59.65,59.89,46474.0,59.71,59.96,59.65,59.89,46474.0
2023-03-03 10:20:00,59.92,60.13,59.9,60.13,44390.0,59.92,60.13,59.9,60.13,44390.0
2023-03-03 10:30:00,60.14,60.14,59.95,59.96,32973.0,60.14,60.14,59.95,59.96,32973.0
2023-03-03 10:40:00,59.94,60.19,59.89,60.1,44795.0,59.94,60.19,59.89,60.1,44795.0
2023-03-03 10:50:00,60.1,60.11,59.91,59.91,36651.0,60.1,60.11,59.91,59.91,36651.0
2023-03-03 11:00:00,59.94,60.1,59.92,60.03,44532.0,59.94,60.1,59.92,60.03,44532.0
2023-03-03 11:10:00,60.05,60.19,59.99,60.17,55739.0,60.05,60.19,59.99,60.17,55739.0
2023-03-03 11:20:00,60.16,60.24,60.06,60.23,36697.0,60.16,60.24,60.06,60.23,36697.0
2023-03-03 11:30:00,60.23,60.28,60.01,60.01,19037.0,60.23,60.28,60.01,60.01,19037.0
2023-03-03 11:40:00,60.02,60.06,59.96,59.98,28468.0,60.02,60.06,59.96,59.98,28468.0
2023-03-03 11:50:00,60.0,60.07,59.93,60.02,33082.0,60.0,60.07,59.93,60.02,33082.0
2023-03-03 12:00:00,60.03,60.12,60.02,60.05,16311.0,60.03,60.12,60.02,60.05,16311.0
2023-03-03 12:10:00,60.06,60.19,60.06,60.08,18974.0,60.06,60.19,60.06,60.08,18974.0
2023-03-03 12:20:00,60.07,60.27,60.05,60.27,72012.0,60.07,60.27,60.05,60.27,72012.0
2023-03-03 12:30:00,60.26,60.43,60.25,60.43,35083.0,60.26,60.43,60.25,60.43,35083.0
2023-03-03 12:40:00,60.43,60.5,60.38,60.38,29462.0,60.43,60.5,60.38,60.38,29462.0
2023-03-03 12:50:00,60.38,60.49,60.29,60.48,31713.0,60.38,60.49,60.29,60.48,31713.0
2023-03-03 13:00:00,60.48,60.52,60.45,60.47,23557.0,60.48,60.52,60.45,60.47,23557.0
2023-03-03 13:10:00,60.46,60.52,60.32,60.34,18994.0,60.46,60.52,60.32,60.34,18994.0
2023-03-03 13:20:00,60.33,60.46,60.32,60.44,19281.0,60.33,60.46,60.32,60.44,19281.0
2023-03-03 13:30:00,60.43,60.55,60.4,60.5,29707.0,60.43,60.55,60.4,60.5,29707.0
2023-03-03 13:40:00,60.5,60.74,60.49,60.73,75521.0,60.5,60.74,60.49,60.73,75521.0
2023-03-03 13:50:00,60.74,60.75,60.46,60.58,57528.0,60.74,60.75,60.46,60.58,57528.0
2023-03-03 14:00:00,60.59,60.64,60.51,60.61,35020.0,60.59,60.64,60.51,60.61,35020.0
2023-03-03 14:10:00,60.61,60.71,60.6,60.63,27013.0,60.61,60.71,60.6,60.63,27013.0
2023-03-03 14:20:00,60.64,60.72,60.62,60.68,39013.0,60.64,60.72,60.62,60.68,39013.0
2023-03-03 14:30:00,60.7,60.72,60.61,60.63,26871.0,60.7,60.72,60.61,60.63,26871.0
2023-03-03 14:40:00,60.64,60.75,60.6,60.73,41429.0,60.64,60.75,60.6,60.73,41429.0
2023-03-03 14:50:00,60.74,60.78,60.61,60.63,32198.0,60.74,60.78,60.61,60.63,32198.0
2023-03-03 15:00:00,60.64,60.89,60.61,60.89,94922.0,60.64,60.89,60.61,60.89,94922.0
2023-03-03 15:10:00,60.88,60.9,60.64,60.64,93581.0,60.88,60.9,60.64,60.64,93581.0
2023-03-03 15:20:00,60.65,60.79,60.64,60.75,42558.0,60.65,60.79,60.64,60.75,42558.0
2023-03-03 15:30:00,60.76,60.78,60.68,60.73,61203.0,60.76,60.78,60.68,60.73,61203.0
2023-03-03 15:40:00,60.74,60.84,60.71,60.75,69225.0,60.74,60.84,60.71,60.75,69225.0
2023-03-03 15:50:00,60.75,60.87,60.71,60.86,373890.0,60.75,60.87,60.71,60.86,373890.0
2023-03-06 09:30:00,61.11,61.19,60.76,60.9,99638.0,61.11,61.19,60.76,60.9,99638.0
2023-03-06 09:40:00,60.87,61.06,60.79,60.97,40704.0,60.87,61.06,60.79,60.97,40704.0
2023-03-06 09:50:00,60.98,61.12,60.94,60.99,38538.0,60.98,61.12,60.94,60.99,38538.0
2023-03-06 10:00:00,60.98,61.03,60.65,60.8,35092.0,60.98,61.03,60.65,60.8,35092.0
2023-03-06 10:10:00,60.78,60.95,60.75,60.85,23235.0,60.78,60.95,60.75,60.85,23235.0
2023-03-06 10:20:00,60.85,61.22,60.85,61.13,49730.0,60.85,61.22,60.85,61.13,49730.0
2023-03-06 10:30:00,61.13,61.28,61.12,61.23,26392.0,61.13,61.28,61.12,61.23,26392.0
2023-03-06 10:40:00,61.23,61.35,61.15,61.25,38413.0,61.23,61.35,61.15,61.25,38413.0
2023-03-06 10:50:00,61.27,61.46,61.26,61.45,45481.0,61.27,61.46,61.26,61.45,45481.0
2023-03-06 11:00:00,61.46,61.62,61.41,61.58,40709.0,61.46,61.62,61.41,61.58,40709.0
2023-03-06 11:10:00,61.6,61.76,61.59,61.74,33064.0,61.6,61.76,61.59,61.74,33064.0
2023-03-06 11:20:00,61.73,61.74,61.41,61.41,41800.0,61.73,61.74,61.41,61.41,41800.0
2023-03-06 11:30:00,61.41,61.5,61.37,61.46,19078.0,61.41,61.5,61.37,61.46,19078.0
2023-03-06 11:40:00,61.47,61.57,61.45,61.5,22886.0,61.47,61.57,61.45,61.5,22886.0
2023-03-06 11:50:00,61.49,61.64,61.45,61.63,21745.0,61.49,61.64,61.45,61.63,21745.0
2023-03-06 12:00:00,61.65,61.67,61.54,61.56,36894.0,61.65,61.67,61.54,61.56,36894.0
2023-03-06 12:10:00,61.56,61.69,61.56,61.62,27678.0,61.56,61.69,61.56,61.62,27678.0
2023-03-06 12:20:00,61.62,61.63,61.47,61.52,15550.0,61.62,61.63,61.47,61.52,15550.0
2023-03-06 12:30:00,61.52,61.53,61.37,61.38,15918.0,61.52,61.53,61.37,61.38,15918.0
2023-03-06 12:40:00,61.38,61.39,61.16,61.18,18542.0,61.38,61.39,61.16,61.18,18542.0
2023-03-06 12:50:00,61.16,61.23,61.07,61.21,22115.0,61.16,61.23,61.07,61.21,22115.0
2023-03-06 13:00:00,61.21,61.37,61.15,61.35,25276.0,61.21,61.37,61.15,61.35,25276.0
2023-03-06 13:10:00,61.36,61.43,61.33,61.43,16140.0,61.36,61.43,61.33,61.43,16140.0
2023-03-06 13:20:00,61.44,61.49,61.39,61.43,25583.0,61.44,61.49,61.39,61.43,25583.0
2023-03-06 13:30:00,61.42,61.43,61.27,61.28,13181.0,61.42,61.43,61.27,61.28,13181.0
2023-03-06 13:40:00,61.28,61.35,61.24,61.25,15987.0,61.28,61.35,61.24,61.25,15987.0
2023-03-06 13:50:00,61.25,61.29,61.18,61.29,21728.0,61.25,61.29,61.18,61.29,21728.0
2023-03-06 14:00:00,61.28,61.33,61.23,61.26,24768.0,61.28,61.33,61.23,61.26,24768.0
2023-03-06 14:10:00,61.27,61.34,61.22,61.24,17054.0,61.27,61.34,61.22,61.24,17054.0
2023-03-06 14:20:00,61.27,61.3,61.19,61.26,32529.0,61.27,61.3,61.19,61.26,32529.0
2023-03-06 14:30:00,61.26,61.3,61.19,61.21,20490.0,61.26,61.3,61.19,61.21,20490.0
2023-03-06 14:40:00,61.2,61.3,61.17,61.17,24001.0,61.2,61.3,61.17,61.17,24001.0
2023-03-06 14:50:00,61.18,61.25,61.15,61.22,25008.0,61.18,61.25,61.15,61.22,25008.0
2023-03-06 15:00:00,61.22,61.31,61.18,61.31,36986.0,61.22,61.31,61.18,61.31,36986.0
2023-03-06 15:10:00,61.31,61.35,61.16,61.25,70391.0,61.31,61.35,61.16,61.25,70391.0
2023-03-06 15:20:00,61.25,61.26,61.18,61.23,40837.0,61.25,61.26,61.18,61.23,40837.0
2023-03-06 15:30:00,61.23,61.36,61.22,61.26,50869.0,61.23,61.36,61.22,61.26,50869.0
2023-03-06 15:40:00,61.25,61.36,61.24,61.34,53725.0,61.25,61.36,61.24,61.34,53725.0
2023-03-06 15:50:00,61.35,61.39,61.26,61.34,248435.0,61.35,61.39,61.26,61.34,248435.0
2023-03-07 09:30:00,61.09,61.21,60.11,61.19,247032.0,61.09,61.21,60.11,61.19,247032.0
2023-03-07 09:40:00,61.17,61.47,61.17,61.44,182457.0,61.17,61.47,61.17,61.44,182457.0
2023-03-07 09:50:00,61.45,61.99,61.42,61.94,126560.0,61.45,61.99,61.42,61.94,126560.0
2023-03-07 10:00:00,61.93,61.95,61.26,61.29,130317.0,61.93,61.95,61.26,61.29,130317.0
2023-03-07 10:10:00,61.24,61.25,60.7,60.74,82634.0,61.24,61.25,60.7,60.74,82634.0
2023-03-07 10:20:00,60.76,60.97,60.68,60.81,64689.0,60.76,60.97,60.68,60.81,64689.0
2023-03-07 10:30:00,60.78,61.19,60.73,61.12,101930.0,60.78,61.19,60.73,61.12,101930.0
2023-03-07 10:40:00,61.1,61.12,60.81,60.97,70093.0,61.1,61.12,60.81,60.97,70093.0
2023-03-07 10:50:00,60.97,60.98,60.58,60.61,62541.0,60.97,60.98,60.58,60.61,62541.0
2023-03-07 11:00:00,60.6,60.8,60.57,60.68,104381.0,60.6,60.8,60.57,60.68,104381.0
2023-03-07 11:10:00,60.69,60.85,60.65,60.74,46333.0,60.69,60.85,60.65,60.74,46333.0
2023-03-07 11:20:00,60.74,60.74,60.41,60.45,56625.0,60.74,60.74,60.41,60.45,56625.0
2023-03-07 11:30:00,60.43,60.53,60.39,60.48,32829.0,60.43,60.53,60.39,60.48,32829.0
2023-03-07 11:40:00,60.47,60.7,60.38,60.65,33977.0,60.47,60.7,60.38,60.65,33977.0
2023-03-07 11:50:00,60.63,60.72,60.4,60.46,34762.0,60.63,60.72,60.4,60.46,34762.0
2023-03-07 12:00:00,60.44,60.62,60.43,60.62,32181.0,60.44,60.62,60.43,60.62,32181.0
2023-03-07 12:10:00,60.63,60.8,60.59,60.8,30772.0,60.63,60.8,60.59,60.8,30772.0
2023-03-07 12:20:00,60.8,61.0,60.77,60.92,64337.0,60.8,61.0,60.77,60.92,64337.0
2023-03-07 12:30:00,60.91,61.04,60.9,61.01,69890.0,60.91,61.04,60.9,61.01,69890.0
2023-03-07 12:40:00,61.01,61.05,60.92,60.95,47782.0,61.01,61.05,60.92,60.95,47782.0
2023-03-07 12:50:00,60.93,60.99,60.8,60.89,59616.0,60.93,60.99,60.8,60.89,59616.0
2023-03-07 13:00:00,60.89,60.9,60.7,60.74,39198.0,60.89,60.9,60.7,60.74,39198.0
2023-03-07 13:10:00,60.74,60.75,60.66,60.72,35710.0,60.74,60.75,60.66,60.72,35710.0
2023-03-07 13:20:00,60.72,60.84,60.7,60.82,96236.0,60.72,60.84,60.7,60.82,96236.0
2023-03-07 13:30:00,60.82,60.88,60.7,60.77,41855.0,60.82,60.88,60.7,60.77,41855.0
2023-03-07 13:40:00,60.75,60.75,60.36,60.39,40525.0,60.75,60.75,60.36,60.39,40525.0
2023-03-07 13:50:00,60.38,60.49,60.34,60.45,42926.0,60.38,60.49,60.34,60.45,42926.0
2023-03-07 14:00:00,60.45,60.5,60.32,60.42,47871.0,60.45,60.5,60.32,60.42,47871.0
2023-03-07 14:10:00,60.41,60.47,60.31,60.46,33182.0,60.41,60.47,60.31,60.46,33182.0
2023-03-07 14:20:00,60.47,60.49,60.35,60.44,29587.0,60.47,60.49,60.35,60.44,29587.0
2023-03-07 14:30:00,60.42,60.46,60.33,60.35,34767.0,60.42,60.46,60.33,60.35,34767.0
2023-03-07 14:40:00,60.35,60.37,60.27,60.28,29524.0,60.35,60.37,60.27,60.28,29524.0
2023-03-07 14:50:00,60.28,60.32,60.22,60.27,33120.0,60.28,60.32,60.22,60.27,33120.0
2023-03-07 15:00:00,60.26,60.41,60.24,60.35,41849.0,60.26,60.41,60.24,60.35,41849.0
2023-03-07 15:10:00,60.35,60.52,60.31,60.51,41261.0,60.35,60.52,60.31,60.51,41261.0
2023-03-07 15:20:00,60.51,60.51,60.32,60.34,85079.0,60.51,60.51,60.32,60.34,85079.0
2023-03-07 15:30:00,60.34,60.52,60.28,60.48,70723.0,60.34,60.52,60.28,60.48,70723.0
2023-03-07 15:40:00,60.48,60.52,60.38,60.42,62521.0,60.48,60.52,60.38,60.42,62521.0
2023-03-07 15:50:00,60.42,60.46,60.27,60.38,390071.0,60.42,60.46,60.27,60.38,390071.0
2023-03-08 09:30:00,60.66,60.84,60.31,60.69,124986.0,60.66,60.84,60.31,60.69,124986.0
2023-03-08 09:40:00,60.69,60.76,60.33,60.35,43229.0,60.69,60.76,60.33,60.35,43229.0
2023-03-08 09:50:00,60.37,60.43,60.03,60.28,53586.0,60.37,60.43,60.03,60.28,53586.0
2023-03-08 10:00:00,60.29,60.33,59.75,60.08,55956.0,60.29,60.33,59.75,60.08,55956.0
2023-03-08 10:10:00,60.08,60.35,60.06,60.25,61980.0,60.08,60.35,60.06,60.25,61980.0
2023-03-08 10:20:00,60.23,60.54,60.09,60.54,40309.0,60.23,60.54,60.09,60.54,40309.0
2023-03-08 10:30:00,60.56,60.85,60.54,60.78,68663.0,60.56,60.85,60.54,60.78,68663.0
2023-03-08 10:40:00,60.78,60.79,60.55,60.55,39453.0,60.78,60.79,60.55,60.55,39453.0
2023-03-08 10:50:00,60.57,60.85,60.54,60.78,57316.0,60.57,60.85,60.54,60.78,57316.0
2023-03-08 11:00:00,60.79,60.88,60.7,60.87,33148.0,60.79,60.88,60.7,60.87,33148.0
2023-03-08 11:10:00,60.85,61.03,60.81,60.97,45320.0,60.85,61.03,60.81,60.97,45320.0
2023-03-08 11:20:00,60.98,61.09,60.88,60.91,38320.0,60.98,61.09,60.88,60.91,38320.0
2023-03-08 11:30:00,60.92,60.94,60.7,60.81,66209.0,60.92,60.94,60.7,60.81,66209.0
2023-03-08 11:40:00,60.82,61.18,60.82,61.16,128876.0,60.82,61.18,60.82,61.16,128876.0
2023-03-08 11:50:00,61.16,61.32,61.15,61.26,40255.0,61.16,61.32,61.15,61.26,40255.0
2023-03-08 12:00:00,61.28,61.31,61.2,61.23,52137.0,61.28,61.31,61.2,61.23,52137.0
2023-03-08 12:10:00,61.23,61.28,61.17,61.25,79025.0,61.23,61.28,61.17,61.25,79025.0
2023-03-08 12:20:00,61.26,61.33,61.21,61.24,88519.0,61.26,61.33,61.21,61.24,88519.0
2023-03-08 12:30:00,61.23,61.4,61.14,61.37,95508.0,61.23,61.4,61.14,61.37,95508.0
2023-03-08 12:40:00,61.37,61.44,61.32,61.42,36899.0,61.37,61.44,61.32,61.42,36899.0
2023-03-08 12:50:00,61.44,61.7,61.34,61.45,223469.0,61.44,61.7,61.34,61.45,223469.0
2023-03-08 13:00:00,61.46,61.53,61.38,61.46,97972.0,61.46,61.53,61.38,61.46,97972.0
2023-03-08 13:10:00,61.46,61.5,61.36,61.39,64753.0,61.46,61.5,61.36,61.39,64753.0
2023-03-08 13:20:00,61.38,61.39,61.3,61.36,45064.0,61.38,61.39,61.3,61.36,45064.0
2023-03-08 13:30:00,61.37,61.49,61.31,61.48,166295.0,61.37,61.49,61.31,61.48,166295.0
2023-03-08 13:40:00,61.47,61.47,61.33,61.41,87929.0,61.47,61.47,61.33,61.41,87929.0
2023-03-08 13:50:00,61.41,61.51,61.38,61.51,68469.0,61.41,61.51,61.38,61.51,68469.0
2023-03-08 14:00:00,61.52,61.62,61.5,61.62,41138.0,61.52,61.62,61.5,61.62,41138.0
2023-03-08 14:10:00,61.64,61.77,61.47,61.5,64446.0,61.64,61.77,61.47,61.5,64446.0
2023-03-08 14:20:00,61.5,61.56,61.44,61.54,40000.0,61.5,61.56,61.44,61.54,40000.0
2023-03-08 14:30:00,61.54,61.56,61.44,61.53,76221.0,61.54,61.56,61.44,61.53,76221.0
2023-03-08 14:40:00,61.51,61.52,61.42,61.47,151649.0,61.51,61.52,61.42,61.47,151649.0
2023-03-08 14:50:00,61.45,61.56,61.4,61.55,76308.0,61.45,61.56,61.4,61.55,76308.0
2023-03-08 15:00:00,61.56,61.61,61.47,61.57,86700.0,61.56,61.61,61.47,61.57,86700.0
2023-03-08 15:10:00,61.56,61.57,61.44,61.52,58753.0,61.56,61.57,61.44,61.52,58753.0
2023-03-08 15:20:00,61.52,61.57,61.46,61.52,61201.0,61.52,61.57,61.46,61.52,61201.0
2023-03-08 15:30:00,61.51,61.68,61.51,61.68,114815.0,61.51,61.68,61.51,61.68,114815.0
2023-03-08 15:40:00,61.69,61.99,61.69,61.96,159127.0,61.69,61.99,61.69,61.96,159127.0
2023-03-08 15:50:00,61.97,61.99,61.73,61.8,308733.0,61.97,61.99,61.73,61.8,308733.0
2023-03-09 09:30:00,61.44,61.5,61.17,61.39,267751.0,61.44,61.5,61.17,61.39,267751.0
2023-03-09 09:40:00,61.39,61.75,61.33,61.73,48449.0,61.39,61.75,61.33,61.73,48449.0
2023-03-09 09:50:00,61.74,61.79,61.52,61.59,42127.0,61.74,61.79,61.52,61.59,42127.0
2023-03-09 10:00:00,61.6,61.93,61.54,61.91,86369.0,61.6,61.93,61.54,61.91,86369.0
2023-03-09 10:10:00,61.9,61.98,61.67,61.95,63541.0,61.9,61.98,61.67,61.95,63541.0
2023-03-09 10:20:00,61.94,62.08,61.8,61.85,106421.0,61.94,62.08,61.8,61.85,106421.0
2023-03-09 10:30:00,61.81,61.91,61.69,61.69,36917.0,61.81,61.91,61.69,61.69,36917.0
2023-03-09 10:40:00,61.69,61.78,61.61,61.73,35849.0,61.69,61.78,61.61,61.73,35849.0
2023-03-09 10:50:00,61.73,61.81,61.68,61.76,17698.0,61.73,61.81,61.68,61.76,17698.0
2023-03-09 11:00:00,61.74,61.78,61.49,61.51,36382.0,61.74,61.78,61.49,61.51,36382.0
2023-03-09 11:10:00,61.51,61.56,61.39,61.41,35301.0,61.51,61.56,61.39,61.41,35301.0
2023-03-09 11:20:00,61.41,61.5,61.28,61.28,31021.0,61.41,61.5,61.28,61.28,31021.0
2023-03-09 11:30:00,61.3,61.46,61.27,61.44,18772.0,61.3,61.46,61.27,61.44,18772.0
2023-03-09 11:40:00,61.42,61.57,61.41,61.54,24469.0,61.42,61.57,61.41,61.54,24469.0
2023-03-09 11:50:00,61.53,61.57,61.32,61.33,54183.0,61.53,61.57,61.32,61.33,54183.0
2023-03-09 12:00:00,61.33,61.39,61.17,61.33,92820.0,61.33,61.39,61.17,61.33,92820.0
2023-03-09 12:10:00,61.32,61.42,61.28,61.4,70759.0,61.32,61.42,61.28,61.4,70759.0
2023-03-09 12:20:00,61.4,61.49,61.35,61.38,19602.0,61.4,61.49,61.35,61.38,19602.0
2023-03-09 12:30:00,61.37,61.37,61.17,61.18,30546.0,61.37,61.37,61.17,61.18,30546.0
2023-03-09 12:40:00,61.18,61.21,60.93,60.97,100013.0,61.18,61.21,60.93,60.97,100013.0
2023-03-09 12:50:00,60.96,61.09,60.95,61.05,30682.0,60.96,61.09,60.95,61.05,30682.0
2023-03-09 13:00:00,61.05,61.18,61.01,61.15,29396.0,61.05,61.18,61.01,61.15,29396.0
2023-03-09 13:10:00,61.17,61.17,60.93,60.98,26659.0,61.17,61.17,60.93,60.98,26659.0
2023-03-09 13:20:00,60.98,61.04,60.84,60.87,54724.0,60.98,61.04,60.84,60.87,54724.0
2023-03-09 13:30:00,60.85,61.08,60.71,60.87,170193.0,60.85,61.08,60.71,60.87,170193.0
2023-03-09 13:40:00,60.87,60.91,60.51,60.52,98791.0,60.87,60.91,60.51,60.52,98791.0
2023-03-09 13:50:00,60.54,60.72,60.51,60.55,43218.0,60.54,60.72,60.51,60.55,43218.0
2023-03-09 14:00:00,60.55,60.61,60.48,60.53,41229.0,60.55,60.61,60.48,60.53,41229.0
2023-03-09 14:10:00,60.54,60.56,60.38,60.39,47050.0,60.54,60.56,60.38,60.39,47050.0
2023-03-09 14:20:00,60.4,60.65,60.38,60.63,46409.0,60.4,60.65,60.38,60.63,46409.0
2023-03-09 14:30:00,60.62,60.62,60.32,60.43,39872.0,60.62,60.62,60.32,60.43,39872.0
2023-03-09 14:40:00,60.44,60.56,60.42,60.49,78710.0,60.44,60.56,60.42,60.49,78710.0
2023-03-09 14:50:00,60.49,60.49,60.36,60.43,60585.0,60.49,60.49,60.36,60.43,60585.0
2023-03-09 15:00:00,60.42,60.46,60.27,60.34,100453.0,60.42,60.46,60.27,60.34,100453.0
2023-03-09 15:10:00,60.32,60.34,60.05,60.07,82036.0,60.32,60.34,60.05,60.07,82036.0
2023-03-09 15:20:00,60.07,60.15,59.86,60.05,113799.0,60.07,60.15,59.86,60.05,113799.0
2023-03-09 15:30:00,60.04,60.26,59.99,60.17,87771.0,60.04,60.26,59.99,60.17,87771.0
2023-03-09 15:40:00,60.17,60.2,59.99,60.15,118024.0,60.17,60.2,59.99,60.15,118024.0
2023-03-09 15:50:00,60.15,60.23,59.92,59.93,467547.0,60.15,60.23,59.92,59.93,467547.0
2023-03-10 09:30:00,60.17,60.43,59.75,59.77,145123.0,60.17,60.43,59.75,59.77,145123.0
2023-03-10 09:40:00,59.79,59.8,58.89,59.14,155041.0,59.79,59.8,58.89,59.14,155041.0
2023-03-10 09:50:00,59.14,59.25,58.74,58.84,109753.0,59.14,59.25,58.74,58.84,109753.0
2023-03-10 10:00:00,58.84,59.39,58.83,59.3,46285.0,58.84,59.39,58.83,59.3,46285.0
2023-03-10 10:10:00,59.29,59.3,59.02,59.13,39463.0,59.29,59.3,59.02,59.13,39463.0
2023-03-10 10:20:00,59.12,59.19,58.94,59.14,56184.0,59.12,59.19,58.94,59.14,56184.0
2023-03-10 10:30:00,59.12,59.43,59.12,59.24,44220.0,59.12,59.43,59.12,59.24,44220.0
2023-03-10 10:40:00,59.24,59.39,58.98,59.05,37635.0,59.24,59.39,58.98,59.05,37635.0
2023-03-10 10:50:00,59.05,59.51,59.02,59.47,36613.0,59.05,59.51,59.02,59.47,36613.0
2023-03-10 11:00:00,59.46,59.49,59.3,59.33,68149.0,59.46,59.49,59.3,59.33,68149.0
2023-03-10 11:10:00,59.34,59.5,59.31,59.49,70840.0,59.34,59.5,59.31,59.49,70840.0
2023-03-10 11:20:00,59.47,60.1,59.47,60.09,295438.0,59.47,60.1,59.47,60.09,295438.0
2023-03-10 11:30:00,60.09,60.45,60.08,60.35,75063.0,60.09,60.45,60.08,60.35,75063.0
2023-03-10 11:40:00,60.38,60.47,59.92,60.06,49473.0,60.38,60.47,59.92,60.06,49473.0
2023-03-10 11:50:00,60.06,60.13,59.97,60.1,82144.0,60.06,60.13,59.97,60.1,82144.0
2023-03-10 12:00:00,60.11,60.21,59.98,60.01,76395.0,60.11,60.21,59.98,60.01,76395.0
2023-03-10 12:10:00,60.0,60.01,59.83,59.86,99140.0,60.0,60.01,59.83,59.86,99140.0
2023-03-10 12:20:00,59.85,60.03,59.72,59.92,75517.0,59.85,60.03,59.72,59.92,75517.0
2023-03-10 12:30:00,59.95,60.23,59.85,60.0,60331.0,59.95,60.23,59.85,60.0,60331.0
2023-03-10 12:40:00,59.99,60.01,59.62,59.66,89894.0,59.99,60.01,59.62,59.66,89894.0
2023-03-10 12:50:00,59.65,59.76,59.39,59.4,50639.0,59.65,59.76,59.39,59.4,50639.0
2023-03-10 13:00:00,59.37,59.47,59.28,59.3,38805.0,59.37,59.47,59.28,59.3,38805.0
2023-03-10 13:10:00,59.29,59.36,59.16,59.2,17481.0,59.29,59.36,59.16,59.2,17481.0
2023-03-10 13:20:00,59.18,59.24,59.03,59.07,23018.0,59.18,59.24,59.03,59.07,23018.0
2023-03-10 13:30:00,59.08,59.1,58.9,58.92,31904.0,59.08,59.1,58.9,58.92,31904.0
2023-03-10 13:40:00,58.93,58.96,58.73,58.75,32998.0,58.93,58.96,58.73,58.75,32998.0
2023-03-10 13:50:00,58.76,58.82,58.6,58.64,34002.0,58.76,58.82,58.6,58.64,34002.0
2023-03-10 14:00:00,58.63,58.85,58.63,58.85,30094.0,58.63,58.85,58.63,58.85,30094.0
2023-03-10 14:10:00,58.86,58.92,58.66,58.8,29140.0,58.86,58.92,58.66,58.8,29140.0
2023-03-10 14:20:00,58.8,58.85,58.63,58.75,38677.0,58.8,58.85,58.63,58.75,38677.0
2023-03-10 14:30:00,58.75,58.97,58.74,58.9,36851.0,58.75,58.97,58.74,58.9,36851.0
2023-03-10 14:40:00,58.91,59.23,58.84,59.22,30260.0,58.91,59.23,58.84,59.22,30260.0
2023-03-10 14:50:00,59.2,59.35,59.14,59.25,41831.0,59.2,59.35,59.14,59.25,41831.0
2023-03-10 15:00:00,59.26,59.28,58.99,59.17,58837.0,59.26,59.28,58.99,59.17,58837.0
2023-03-10 15:10:00,59.14,59.25,59.02,59.06,47258.0,59.14,59.25,59.02,59.06,47258.0
2023-03-10 15:20:00,59.07,59.12,59.02,59.06,46755.0,59.07,59.12,59.02,59.06,46755.0
2023-03-10 15:30:00,59.05,59.06,58.75,58.76,67230.0,59.05,59.06,58.75,58.76,67230.0
2023-03-10 15:40:00,58.76,58.77,58.63,58.66,97955.0,58.76,58.77,58.63,58.66,97955.0
2023-03-10 15:50:00,58.65,58.8,58.62,58.77,277715.0,58.65,58.8,58.62,58.77,277715.0
2023-03-13 09:30:00,58.22,58.23,57.69,57.93,163300.0,58.22,58.23,57.69,57.93,163300.0
2023-03-13 09:40:00,57.93,58.88,57.62,58.69,104112.0,57.93,58.88,57.62,58.69,104112.0
2023-03-13 09:50:00,58.71,59.08,58.52,58.85,41907.0,58.71,59.08,58.52,58.85,41907.0
2023-03-13 10:00:00,58.88,59.18,58.53,58.99,60281.0,58.88,59.18,58.53,58.99,60281.0
2023-03-13 10:10:00,59.01,59.08,58.65,58.68,41945.0,59.01,59.08,58.65,58.68,41945.0
2023-03-13 10:20:00,58.68,59.22,58.65,58.9,82604.0,58.68,59.22,58.65,58.9,82604.0
2023-03-13 10:30:00,58.91,59.52,58.9,59.41,84137.0,58.91,59.52,58.9,59.41,84137.0
2023-03-13 10:40:00,59.44,59.52,59.07,59.35,44181.0,59.44,59.52,59.07,59.35,44181.0
2023-03-13 10:50:00,59.37,59.83,59.17,59.69,64174.0,59.37,59.83,59.17,59.69,64174.0
2023-03-13 11:00:00,59.71,59.91,59.58,59.81,59340.0,59.71,59.91,59.58,59.81,59340.0
2023-03-13 11:10:00,59.82,60.14,59.81,59.98,72080.0,59.82,60.14,59.81,59.98,72080.0
2023-03-13 11:20:00,59.99,60.14,59.69,60.05,85062.0,59.99,60.14,59.69,60.05,85062.0
2023-03-13 11:30:00,60.05,60.15,59.66,59.69,109185.0,60.05,60.15,59.66,59.69,109185.0
2023-03-13 11:40:00,59.69,59.92,59.64,59.91,42222.0,59.69,59.92,59.64,59.91,42222.0
2023-03-13 11:50:00,59.89,59.89,59.6,59.78,28632.0,59.89,59.89,59.6,59.78,28632.0
2023-03-13 12:00:00,59.82,60.0,59.6,59.9,32789.0,59.82,60.0,59.6,59.9,32789.0
2023-03-13 12:10:00,59.92,59.95,59.67,59.73,26326.0,59.92,59.95,59.67,59.73,26326.0
2023-03-13 12:20:00,59.74,59.8,59.48,59.62,22657.0,59.74,59.8,59.48,59.62,22657.0
2023-03-13 12:30:00,59.61,59.78,59.47,59.63,35381.0,59.61,59.78,59.47,59.63,35381.0
2023-03-13 12:40:00,59.65,59.9,59.45,59.5,33779.0,59.65,59.9,59.45,59.5,33779.0
2023-03-13 12:50:00,59.48,59.67,59.45,59.54,23373.0,59.48,59.67,59.45,59.54,23373.0
2023-03-13 13:00:00,59.55,59.57,59.17,59.34,66640.0,59.55,59.57,59.17,59.34,66640.0
2023-03-13 13:10:00,59.35,59.53,59.21,59.4,66144.0,59.35,59.53,59.21,59.4,66144.0
2023-03-13 13:20:00,59.37,59.43,59.19,59.24,36587.0,59.37,59.43,59.19,59.24,36587.0
2023-03-13 13:30:00,59.23,59.58,59.1,59.48,72739.0,59.23,59.58,59.1,59.48,72739.0
2023-03-13 13:40:00,59.5,59.51,59.38,59.43,24448.0,59.5,59.51,59.38,59.43,24448.0
2023-03-13 13:50:00,59.42,59.65,59.4,59.6,48854.0,59.42,59.65,59.4,59.6,48854.0
2023-03-13 14:00:00,59.66,59.8,59.64,59.66,25296.0,59.66,59.8,59.64,59.66,25296.0
2023-03-13 14:10:00,59.66,59.85,59.58,59.8,36262.0,59.66,59.85,59.58,59.8,36262.0
2023-03-13 14:20:00,59.81,60.05,59.75,59.96,52161.0,59.81,60.05,59.75,59.96,52161.0
2023-03-13 14:30:00,59.96,60.17,59.81,59.85,56902.0,59.96,60.17,59.81,59.85,56902.0
2023-03-13 14:40:00,59.85,60.03,59.8,59.92,39521.0,59.85,60.03,59.8,59.92,39521.0
2023-03-13 14:50:00,59.91,60.05,59.89,60.01,48626.0,59.91,60.05,59.89,60.01,48626.0
2023-03-13 15:00:00,60.01,60.05,59.76,59.85,51624.0,60.01,60.05,59.76,59.85,51624.0
2023-03-13 15:10:00,59.84,59.99,59.74,59.77,44456.0,59.84,59.99,59.74,59.77,44456.0
2023-03-13 15:20:00,59.76,59.76,59.48,59.57,70978.0,59.76,59.76,59.48,59.57,70978.0
2023-03-13 15:30:00,59.57,59.8,59.57,59.79,92768.0,59.57,59.8,59.57,59.79,92768.0
2023-03-13 15:40:00,59.77,59.92,59.71,59.8,113011.0,59.77,59.92,59.71,59.8,113011.0
2023-03-13 15:50:00,59.79,59.79,59.22,59.27,466279.0,59.79,59.79,59.22,59.27,466279.0
2023-03-14 09:30:00,60.43,60.51,59.89,60.51,104627.0,60.43,60.51,59.89,60.51,104627.0
2023-03-14 09:40:00,60.66,60.92,60.51,60.62,47973.0,60.66,60.92,60.51,60.62,47973.0
2023-03-14 09:50:00,60.59,60.62,60.27,60.29,39145.0,60.59,60.62,60.27,60.29,39145.0
2023-03-14 10:00:00,60.31,60.79,60.24,60.76,21448.0,60.31,60.79,60.24,60.76,21448.0
2023-03-14 10:10:00,60.75,60.82,60.47,60.55,45941.0,60.75,60.82,60.47,60.55,45941.0
2023-03-14 10:20:00,60.5,60.81,60.47,60.8,29447.0,60.5,60.81,60.47,60.8,29447.0
2023-03-14 10:30:00,60.79,60.97,60.79,60.91,45446.0,60.79,60.97,60.79,60.91,45446.0
2023-03-14 10:40:00,60.9,60.99,60.77,60.92,32331.0,60.9,60.99,60.77,60.92,32331.0
2023-03-14 10:50:00,60.94,61.0,60.68,60.69,42158.0,60.94,61.0,60.68,60.69,42158.0
2023-03-14 11:00:00,60.68,60.81,60.6,60.7,28138.0,60.68,60.81,60.6,60.7,28138.0
2023-03-14 11:10:00,60.72,60.79,60.69,60.72,30854.0,60.72,60.79,60.69,60.72,30854.0
2023-03-14 11:20:00,60.73,60.98,60.68,60.95,34300.0,60.73,60.98,60.68,60.95,34300.0
2023-03-14 11:30:00,60.96,61.03,60.82,60.94,37277.0,60.96,61.03,60.82,60.94,37277.0
2023-03-14 11:40:00,60.95,61.04,60.92,61.03,40048.0,60.95,61.04,60.92,61.03,40048.0
2023-03-14 11:50:00,61.02,61.09,60.94,60.98,33346.0,61.02,61.09,60.94,60.98,33346.0
2023-03-14 12:00:00,60.98,61.02,60.83,60.86,27881.0,60.98,61.02,60.83,60.86,27881.0
2023-03-14 12:10:00,60.86,60.99,60.79,60.84,23633.0,60.86,60.99,60.79,60.84,23633.0
2023-03-14 12:20:00,60.82,60.83,60.7,60.77,19384.0,60.82,60.83,60.7,60.77,19384.0
2023-03-14 12:30:00,60.76,60.89,60.76,60.87,24111.0,60.76,60.89,60.76,60.87,24111.0
2023-03-14 12:40:00,60.82,60.87,60.72,60.87,28779.0,60.82,60.87,60.72,60.87,28779.0
2023-03-14 12:50:00,60.87,60.88,60.65,60.73,25046.0,60.87,60.88,60.65,60.73,25046.0
2023-03-14 13:00:00,60.73,60.76,60.45,60.45,31976.0,60.73,60.76,60.45,60.45,31976.0
2023-03-14 13:10:00,60.45,60.46,60.05,60.25,39363.0,60.45,60.46,60.05,60.25,39363.0
2023-03-14 13:20:00,60.22,60.52,60.08,60.41,63732.0,60.22,60.52,60.08,60.41,63732.0
2023-03-14 13:30:00,60.41,60.46,60.33,60.41,40218.0,60.41,60.46,60.33,60.41,40218.0
2023-03-14 13:40:00,60.41,60.48,60.23,60.34,29899.0,60.41,60.48,60.23,60.34,29899.0
2023-03-14 13:50:00,60.34,60.36,60.18,60.22,37051.0,60.34,60.36,60.18,60.22,37051.0
2023-03-14 14:00:00,60.22,60.26,59.99,60.14,33542.0,60.22,60.26,59.99,60.14,33542.0
2023-03-14 14:10:00,60.13,60.23,60.08,60.15,29927.0,60.13,60.23,60.08,60.15,29927.0
2023-03-14 14:20:00,60.13,60.49,60.08,60.47,36078.0,60.13,60.49,60.08,60.47,36078.0
2023-03-14 14:30:00,60.46,60.56,60.41,60.52,38135.0,60.46,60.56,60.41,60.52,38135.0
2023-03-14 14:40:00,60.52,60.53,60.37,60.4,36846.0,60.52,60.53,60.37,60.4,36846.0
2023-03-14 14:50:00,60.37,60.48,60.26,60.3,41677.0,60.37,60.48,60.26,60.3,41677.0
2023-03-14 15:00:00,60.31,60.42,60.13,60.17,50740.0,60.31,60.42,60.13,60.17,50740.0
2023-03-14 15:10:00,60.14,60.27,60.03,60.25,58900.0,60.14,60.27,60.03,60.25,58900.0
2023-03-14 15:20:00,60.27,60.38,60.21,60.38,62918.0,60.27,60.38,60.21,60.38,62918.0
2023-03-14 15:30:00,60.38,60.74,60.33,60.7,99580.0,60.38,60.74,60.33,60.7,99580.0
2023-03-14 15:40:00,60.7,60.73,60.61,60.69,109167.0,60.7,60.73,60.61,60.69,109167.0
2023-03-14 15:50:00,60.69,60.97,60.61,60.89,393845.0,60.69,60.97,60.61,60.89,393845.0
2023-03-15 09:30:00,60.53,61.16,60.36,61.02,189189.0,60.53,61.16,60.36,61.02,189189.0
2023-03-15 09:40:00,61.02,61.22,60.66,60.96,77036.0,61.02,61.22,60.66,60.96,77036.0
2023-03-15 09:50:00,60.91,60.92,60.38,60.39,78696.0,60.91,60.92,60.38,60.39,78696.0
2023-03-15 10:00:00,60.38,60.61,60.25,60.3,67394.0,60.38,60.61,60.25,60.3,67394.0
2023-03-15 10:10:00,60.32,60.41,60.01,60.14,69926.0,60.32,60.41,60.01,60.14,69926.0
2023-03-15 10:20:00,60.19,60.27,59.97,60.0,34326.0,60.19,60.27,59.97,60.0,34326.0
2023-03-15 10:30:00,60.01,60.36,59.99,60.19,72007.0,60.01,60.36,59.99,60.19,72007.0
2023-03-15 10:40:00,60.15,60.31,59.99,60.18,92561.0,60.15,60.31,59.99,60.18,92561.0
2023-03-15 10:50:00,60.16,60.32,59.84,60.32,71352.0,60.16,60.32,59.84,60.32,71352.0
2023-03-15 11:00:00,60.32,60.44,60.18,60.31,30405.0,60.32,60.44,60.18,60.31,30405.0
2023-03-15 11:10:00,60.34,60.49,60.32,60.49,15441.0,60.34,60.49,60.32,60.49,15441.0
2023-03-15 11:20:00,60.49,60.52,60.29,60.34,21584.0,60.49,60.52,60.29,60.34,21584.0
2023-03-15 11:30:00,60.34,60.42,60.0,60.02,40820.0,60.34,60.42,60.0,60.02,40820.0
2023-03-15 11:40:00,60.02,60.42,60.02,60.31,18659.0,60.02,60.42,60.02,60.31,18659.0
2023-03-15 11:50:00,60.31,60.35,60.23,60.23,25725.0,60.31,60.35,60.23,60.23,25725.0
2023-03-15 12:00:00,60.24,60.36,60.02,60.05,28366.0,60.24,60.36,60.02,60.05,28366.0
2023-03-15 12:10:00,60.03,60.09,59.95,60.0,28559.0,60.03,60.09,59.95,60.0,28559.0
2023-03-15 12:20:00,59.99,60.04,59.8,59.9,22641.0,59.99,60.04,59.8,59.9,22641.0
2023-03-15 12:30:00,59.88,60.0,59.86,59.94,21145.0,59.88,60.0,59.86,59.94,21145.0
2023-03-15 12:40:00,59.96,60.05,59.85,60.05,25855.0,59.96,60.05,59.85,60.05,25855.0
2023-03-15 12:50:00,60.04,60.05,59.72,59.85,39792.0,60.04,60.05,59.72,59.85,39792.0
2023-03-15 13:00:00,59.85,60.11,59.83,59.99,21609.0,59.85,60.11,59.83,59.99,21609.0
2023-03-15 13:10:00,59.99,60.24,59.99,60.17,12278.0,59.99,60.24,59.99,60.17,12278.0
2023-03-15 13:20:00,60.17,60.22,60.1,60.19,37143.0,60.17,60.22,60.1,60.19,37143.0
2023-03-15 13:30:00,60.17,60.18,60.0,60.03,26539.0,60.17,60.18,60.0,60.03,26539.0
2023-03-15 13:40:00,60.04,60.05,59.83,59.88,23067.0,60.04,60.05,59.83,59.88,23067.0
2023-03-15 13:50:00,59.86,60.2,59.85,60.08,27348.0,59.86,60.2,59.85,60.08,27348.0
2023-03-15 14:00:00,60.1,60.13,59.89,59.92,41950.0,60.1,60.13,59.89,59.92,41950.0
2023-03-15 14:10:00,59.92,59.98,59.79,59.94,35018.0,59.92,59.98,59.79,59.94,35018.0
2023-03-15 14:20:00,59.91,60.44,59.89,60.2,56500.0,59.91,60.44,59.89,60.2,56500.0
2023-03-15 14:30:00,60.22,60.36,60.13,60.25,36348.0,60.22,60.36,60.13,60.25,36348.0
2023-03-15 14:40:00,60.23,60.37,60.15,60.15,27872.0,60.23,60.37,60.15,60.15,27872.0
2023-03-15 14:50:00,60.17,60.33,60.06,60.25,48061.0,60.17,60.33,60.06,60.25,48061.0
2023-03-15 15:00:00,60.25,60.39,60.03,60.03,50443.0,60.25,60.39,60.03,60.03,50443.0
2023-03-15 15:10:00,60.04,60.31,60.01,60.21,33950.0,60.04,60.31,60.01,60.21,33950.0
2023-03-15 15:20:00,60.18,60.38,60.17,60.36,38889.0,60.18,60.38,60.17,60.36,38889.0
2023-03-15 15:30:00,60.35,60.41,60.13,60.22,52776.0,60.35,60.41,60.13,60.22,52776.0
2023-03-15 15:40:00,60.21,60.25,60.03,60.1,69430.0,60.21,60.25,60.03,60.1,69430.0
2023-03-15 15:50:00,60.09,60.43,59.98,60.43,250564.0,60.09,60.43,59.98,60.43,250564.0
2023-03-16 09:30:00,60.34,60.55,60.1,60.2,60205.0,60.34,60.55,60.1,60.2,60205.0
2023-03-16 09:40:00,60.22,60.35,60.02,60.33,59990.0,60.22,60.35,60.02,60.33,59990.0
2023-03-16 09:50:00,60.35,60.72,60.26,60.56,51879.0,60.35,60.72,60.26,60.56,51879.0
2023-03-16 10:00:00,60.56,60.65,60.05,60.05,56619.0,60.56,60.65,60.05,60.05,56619.0
2023-03-16 10:10:00,60.06,60.2,59.9,59.98,31528.0,60.06,60.2,59.9,59.98,31528.0
2023-03-16 10:20:00,59.95,60.38,59.95,60.32,27755.0,59.95,60.38,59.95,60.32,27755.0
2023-03-16 10:30:00,60.34,60.5,60.3,60.5,24885.0,60.34,60.5,60.3,60.5,24885.0
2023-03-16 10:40:00,60.48,60.99,60.48,60.88,34853.0,60.48,60.99,60.48,60.88,34853.0
2023-03-16 10:50:00,60.88,61.19,60.88,61.11,46119.0,60.88,61.19,60.88,61.11,46119.0
2023-03-16 11:00:00,61.11,61.17,60.92,61.03,55240.0,61.11,61.17,60.92,61.03,55240.0
2023-03-16 11:10:00,61.03,61.05,60.89,61.01,43812.0,61.03,61.05,60.89,61.01,43812.0
2023-03-16 11:20:00,61.0,61.27,60.96,61.17,62344.0,61.0,61.27,60.96,61.17,62344.0
2023-03-16 11:30:00,61.19,61.26,61.13,61.2,31456.0,61.19,61.26,61.13,61.2,31456.0
2023-03-16 11:40:00,61.2,61.48,61.16,61.48,51348.0,61.2,61.48,61.16,61.48,51348.0
2023-03-16 11:50:00,61.49,61.62,61.4,61.51,48548.0,61.49,61.62,61.4,61.51,48548.0
2023-03-16 12:00:00,61.51,61.59,61.29,61.29,56433.0,61.51,61.59,61.29,61.29,56433.0
2023-03-16 12:10:00,61.29,61.54,61.22,61.52,37911.0,61.29,61.54,61.22,61.52,37911.0
2023-03-16 12:20:00,61.51,61.55,61.24,61.3,39963.0,61.51,61.55,61.24,61.3,39963.0
2023-03-16 12:30:00,61.31,61.37,61.15,61.22,42978.0,61.31,61.37,61.15,61.22,42978.0
2023-03-16 12:40:00,61.23,61.44,61.21,61.44,26100.0,61.23,61.44,61.21,61.44,26100.0
2023-03-16 12:50:00,61.44,61.6,61.4,61.59,56949.0,61.44,61.6,61.4,61.59,56949.0
2023-03-16 13:00:00,61.58,61.6,61.28,61.36,88828.0,61.58,61.6,61.28,61.36,88828.0
2023-03-16 13:10:00,61.36,61.36,61.14,61.3,30846.0,61.36,61.36,61.14,61.3,30846.0
2023-03-16 13:20:00,61.33,61.45,61.27,61.38,21605.0,61.33,61.45,61.27,61.38,21605.0
2023-03-16 13:30:00,61.38,61.46,61.35,61.41,32631.0,61.38,61.46,61.35,61.41,32631.0
2023-03-16 13:40:00,61.42,61.5,61.42,61.46,23643.0,61.42,61.5,61.42,61.46,23643.0
2023-03-16 13:50:00,61.43,61.51,61.3,61.47,24007.0,61.43,61.51,61.3,61.47,24007.0
2023-03-16 14:00:00,61.45,61.46,61.27,61.36,19838.0,61.45,61.46,61.27,61.36,19838.0
2023-03-16 14:10:00,61.37,61.4,61.24,61.32,43554.0,61.37,61.4,61.24,61.32,43554.0
2023-03-16 14:20:00,61.33,61.44,61.32,61.44,30098.0,61.33,61.44,61.32,61.44,30098.0
2023-03-16 14:30:00,61.43,61.45,61.23,61.4,28355.0,61.43,61.45,61.23,61.4,28355.0
2023-03-16 14:40:00,61.4,61.47,61.34,61.4,35948.0,61.4,61.47,61.34,61.4,35948.0
2023-03-16 14:50:00,61.4,61.57,61.39,61.48,25536.0,61.4,61.57,61.39,61.48,25536.0
2023-03-16 15:00:00,61.48,61.6,61.45,61.5,72070.0,61.48,61.6,61.45,61.5,72070.0
2023-03-16 15:10:00,61.5,61.71,61.48,61.71,134670.0,61.5,61.71,61.48,61.71,134670.0
2023-03-16 15:20:00,61.71,61.93,61.7,61.9,118895.0,61.71,61.93,61.7,61.9,118895.0
2023-03-16 15:30:00,61.92,61.95,61.75,61.78,81080.0,61.92,61.95,61.75,61.78,81080.0
2023-03-16 15:40:00,61.78,61.97,61.69,61.76,149597.0,61.78,61.97,61.69,61.76,149597.0
2023-03-16 15:50:00,61.77,61.92,61.75,61.85,339055.0,61.77,61.92,61.75,61.85,339055.0
2023-03-17 09:30:00,61.73,62.19,61.5,61.8,856759.0,61.73,62.19,61.5,61.8,856759.0
2023-03-17 09:40:00,61.8,62.19,61.76,61.8,134768.0,61.8,62.19,61.76,61.8,134768.0
2023-03-17 09:50:00,61.81,61.97,61.69,61.9,37114.0,61.81,61.97,61.69,61.9,37114.0
2023-03-17 10:00:00,61.97,62.47,61.97,62.17,167559.0,61.97,62.47,61.97,62.17,167559.0
2023-03-17 10:10:00,62.16,62.16,61.81,61.85,59206.0,62.16,62.16,61.81,61.85,59206.0
2023-03-17 10:20:00,61.86,61.9,61.44,61.52,77794.0,61.86,61.9,61.44,61.52,77794.0
2023-03-17 10:30:00,61.53,61.59,61.26,61.49,67085.0,61.53,61.59,61.26,61.49,67085.0
2023-03-17 10:40:00,61.5,61.54,61.26,61.45,39872.0,61.5,61.54,61.26,61.45,39872.0
2023-03-17 10:50:00,61.45,61.49,61.11,61.28,85801.0,61.45,61.49,61.11,61.28,85801.0
2023-03-17 11:00:00,61.28,61.35,61.08,61.25,51261.0,61.28,61.35,61.08,61.25,51261.0
2023-03-17 11:10:00,61.25,61.4,61.17,61.3,28629.0,61.25,61.4,61.17,61.3,28629.0
2023-03-17 11:20:00,61.3,61.32,60.81,60.94,49344.0,61.3,61.32,60.81,60.94,49344.0
2023-03-17 11:30:00,60.95,61.14,60.91,60.91,22399.0,60.95,61.14,60.91,60.91,22399.0
2023-03-17 11:40:00,60.91,61.01,60.82,60.98,32555.0,60.91,61.01,60.82,60.98,32555.0
2023-03-17 11:50:00,60.98,61.03,60.9,60.96,25149.0,60.98,61.03,60.9,60.96,25149.0
2023-03-17 12:00:00,60.97,61.15,60.94,61.14,22077.0,60.97,61.15,60.94,61.14,22077.0
2023-03-17 12:10:00,61.13,61.14,60.86,60.94,24963.0,61.13,61.14,60.86,60.94,24963.0
2023-03-17 12:20:00,60.94,61.08,60.86,61.07,20969.0,60.94,61.08,60.86,61.07,20969.0
2023-03-17 12:30:00,61.05,61.21,60.97,60.97,34188.0,61.05,61.21,60.97,60.97,34188.0
2023-03-17 12:40:00,60.99,61.02,60.88,60.95,21126.0,60.99,61.02,60.88,60.95,21126.0
2023-03-17 12:50:00,60.95,61.04,60.87,60.98,22530.0,60.95,61.04,60.87,60.98,22530.0
2023-03-17 13:00:00,60.98,61.1,60.96,61.05,28105.0,60.98,61.1,60.96,61.05,28105.0
2023-03-17 13:10:00,61.05,61.26,61.03,61.26,33039.0,61.05,61.26,61.03,61.26,33039.0
2023-03-17 13:20:00,61.3,61.5,61.28,61.37,21719.0,61.3,61.5,61.28,61.37,21719.0
2023-03-17 13:30:00,61.35,61.45,61.21,61.33,16688.0,61.35,61.45,61.21,61.33,16688.0
2023-03-17 13:40:00,61.35,61.48,61.26,61.44,19879.0,61.35,61.48,61.26,61.44,19879.0
2023-03-17 13:50:00,61.43,61.51,61.34,61.51,18148.0,61.43,61.51,61.34,61.51,18148.0
2023-03-17 14:00:00,61.52,61.66,61.27,61.3,62847.0,61.52,61.66,61.27,61.3,62847.0
2023-03-17 14:10:00,61.29,61.34,61.23,61.29,24334.0,61.29,61.34,61.23,61.29,24334.0
2023-03-17 14:20:00,61.28,61.34,61.16,61.27,41903.0,61.28,61.34,61.16,61.27,41903.0
2023-03-17 14:30:00,61.26,61.32,61.1,61.14,23185.0,61.26,61.32,61.1,61.14,23185.0
2023-03-17 14:40:00,61.14,61.15,60.96,61.05,16298.0,61.14,61.15,60.96,61.05,16298.0
2023-03-17 14:50:00,61.05,61.2,60.95,61.1,21666.0,61.05,61.2,60.95,61.1,21666.0
2023-03-17 15:00:00,61.12,61.15,60.96,61.0,26661.0,61.12,61.15,60.96,61.0,26661.0
2023-03-17 15:10:00,61.0,61.23,61.0,61.15,38162.0,61.0,61.23,61.0,61.15,38162.0
2023-03-17 15:20:00,61.15,61.23,61.09,61.14,42515.0,61.15,61.23,61.09,61.14,42515.0
2023-03-17 15:30:00,61.15,61.15,60.9,60.94,42808.0,61.15,61.15,60.9,60.94,42808.0
2023-03-17 15:40:00,60.93,61.12,60.84,60.87,77034.0,60.93,61.12,60.84,60.87,77034.0
2023-03-17 15:50:00,60.86,61.35,60.7,61.25,534570.0,60.86,61.35,60.7,61.25,534570.0
2023-03-20 09:30:00,60.91,61.56,60.91,61.39,139161.0,60.91,61.56,60.91,61.39,139161.0
2023-03-20 09:40:00,61.36,61.52,61.12,61.3,48881.0,61.36,61.52,61.12,61.3,48881.0
2023-03-20 09:50:00,61.29,61.45,61.2,61.27,46594.0,61.29,61.45,61.2,61.27,46594.0
2023-03-20 10:00:00,61.27,61.57,61.19,61.22,179575.0,61.27,61.57,61.19,61.22,179575.0
2023-03-20 10:10:00,61.23,61.23,60.8,60.87,101802.0,61.23,61.23,60.8,60.87,101802.0
2023-03-20 10:20:00,60.86,61.19,60.83,61.13,59109.0,60.86,61.19,60.83,61.13,59109.0
2023-03-20 10:30:00,61.17,61.39,61.1,61.1,65320.0,61.17,61.39,61.1,61.1,65320.0
2023-03-20 10:40:00,61.09,61.32,61.0,61.31,45002.0,61.09,61.32,61.0,61.31,45002.0
2023-03-20 10:50:00,61.35,61.35,61.13,61.22,50060.0,61.35,61.35,61.13,61.22,50060.0
2023-03-20 11:00:00,61.22,61.4,61.16,61.2,73791.0,61.22,61.4,61.16,61.2,73791.0
2023-03-20 11:10:00,61.19,61.2,61.03,61.09,62408.0,61.19,61.2,61.03,61.09,62408.0
2023-03-20 11:20:00,61.09,61.26,61.03,61.25,64423.0,61.09,61.26,61.03,61.25,64423.0
2023-03-20 11:30:00,61.27,61.48,61.23,61.44,92857.0,61.27,61.48,61.23,61.44,92857.0
2023-03-20 11:40:00,61.45,61.46,61.19,61.29,28113.0,61.45,61.46,61.19,61.29,28113.0
2023-03-20 11:50:00,61.3,61.4,61.06,61.1,39619.0,61.3,61.4,61.06,61.1,39619.0
2023-03-20 12:00:00,61.1,61.23,60.99,60.99,45299.0,61.1,61.23,60.99,60.99,45299.0
2023-03-20 12:10:00,60.96,61.02,60.76,60.96,30531.0,60.96,61.02,60.76,60.96,30531.0
2023-03-20 12:20:00,60.97,61.08,60.91,61.03,61317.0,60.97,61.08,60.91,61.03,61317.0
2023-03-20 12:30:00,61.04,61.07,60.95,60.98,24837.0,61.04,61.07,60.95,60.98,24837.0
2023-03-20 12:40:00,60.99,61.04,60.92,61.0,17072.0,60.99,61.04,60.92,61.0,17072.0
2023-03-20 12:50:00,61.01,61.18,61.0,61.16,36588.0,61.01,61.18,61.0,61.16,36588.0
2023-03-20 13:00:00,61.15,61.31,61.14,61.19,35950.0,61.15,61.31,61.14,61.19,35950.0
2023-03-20 13:10:00,61.18,61.23,61.17,61.19,26603.0,61.18,61.23,61.17,61.19,26603.0
2023-03-20 13:20:00,61.2,61.22,61.13,61.14,32723.0,61.2,61.22,61.13,61.14,32723.0
2023-03-20 13:30:00,61.14,61.19,61.09,61.12,25833.0,61.14,61.19,61.09,61.12,25833.0
2023-03-20 13:40:00,61.14,61.25,61.13,61.24,20146.0,61.14,61.25,61.13,61.24,20146.0
2023-03-20 13:50:00,61.23,61.28,61.18,61.25,63524.0,61.23,61.28,61.18,61.25,63524.0
2023-03-20 14:00:00,61.25,61.28,61.19,61.25,42710.0,61.25,61.28,61.19,61.25,42710.0
2023-03-20 14:10:00,61.26,61.41,61.25,61.39,52111.0,61.26,61.41,61.25,61.39,52111.0
2023-03-20 14:20:00,61.4,61.47,61.29,61.3,61915.0,61.4,61.47,61.29,61.3,61915.0
2023-03-20 14:30:00,61.3,61.31,61.12,61.14,38990.0,61.3,61.31,61.12,61.14,38990.0
2023-03-20 14:40:00,61.15,61.17,61.06,61.13,46861.0,61.15,61.17,61.06,61.13,46861.0
2023-03-20 14:50:00,61.13,61.27,61.12,61.25,46168.0,61.13,61.27,61.12,61.25,46168.0
2023-03-20 15:00:00,61.23,61.29,61.17,61.19,23564.0,61.23,61.29,61.17,61.19,23564.0
2023-03-20 15:10:00,61.19,61.31,61.14,61.29,29770.0,61.19,61.31,61.14,61.29,29770.0
2023-03-20 15:20:00,61.29,61.3,61.16,61.26,38676.0,61.29,61.3,61.16,61.26,38676.0
2023-03-20 15:30:00,61.25,61.34,61.21,61.29,41036.0,61.25,61.34,61.21,61.29,41036.0
2023-03-20 15:40:00,61.29,61.47,61.28,61.41,62343.0,61.29,61.47,61.28,61.41,62343.0
2023-03-20 15:50:00,61.42,61.58,61.42,61.56,214197.0,61.42,61.58,61.42,61.56,214197.0
2023-03-21 09:30:00,61.75,62.09,61.56,61.9,125270.0,61.75,62.09,61.56,61.9,125270.0
2023-03-21 09:40:00,61.9,62.07,61.66,61.76,54989.0,61.9,62.07,61.66,61.76,54989.0
2023-03-21 09:50:00,61.76,61.87,61.64,61.73,83063.0,61.76,61.87,61.64,61.73,83063.0
2023-03-21 10:00:00,61.72,61.91,61.46,61.48,106007.0,61.72,61.91,61.46,61.48,106007.0
2023-03-21 10:10:00,61.48,61.57,61.34,61.39,50963.0,61.48,61.57,61.34,61.39,50963.0
2023-03-21 10:20:00,61.39,61.4,61.05,61.18,79079.0,61.39,61.4,61.05,61.18,79079.0
2023-03-21 10:30:00,61.17,61.24,61.07,61.09,43410.0,61.17,61.24,61.07,61.09,43410.0
2023-03-21 10:40:00,61.1,61.17,61.0,61.08,50555.0,61.1,61.17,61.0,61.08,50555.0
2023-03-21 10:50:00,61.08,61.14,60.93,60.98,83620.0,61.08,61.14,60.93,60.98,83620.0
2023-03-21 11:00:00,60.99,61.05,60.87,61.02,61994.0,60.99,61.05,60.87,61.02,61994.0
2023-03-21 11:10:00,61.02,61.27,61.02,61.13,39990.0,61.02,61.27,61.02,61.13,39990.0
2023-03-21 11:20:00,61.15,61.25,61.08,61.19,44656.0,61.15,61.25,61.08,61.19,44656.0
2023-03-21 11:30:00,61.18,61.25,60.98,61.05,56396.0,61.18,61.25,60.98,61.05,56396.0
2023-03-21 11:40:00,61.07,61.2,61.03,61.18,55356.0,61.07,61.2,61.03,61.18,55356.0
2023-03-21 11:50:00,61.19,61.45,61.19,61.44,56678.0,61.19,61.45,61.19,61.44,56678.0
2023-03-21 12:00:00,61.43,61.63,61.36,61.6,50544.0,61.43,61.63,61.36,61.6,50544.0
2023-03-21 12:10:00,61.62,61.69,61.55,61.6,37226.0,61.62,61.69,61.55,61.6,37226.0
2023-03-21 12:20:00,61.61,61.66,61.57,61.64,34559.0,61.61,61.66,61.57,61.64,34559.0
2023-03-21 12:30:00,61.63,61.81,61.63,61.74,48474.0,61.63,61.81,61.63,61.74,48474.0
2023-03-21 12:40:00,61.74,61.77,61.65,61.7,20516.0,61.74,61.77,61.65,61.7,20516.0
2023-03-21 12:50:00,61.72,61.77,61.69,61.71,30571.0,61.72,61.77,61.69,61.71,30571.0
2023-03-21 13:00:00,61.73,61.88,61.73,61.79,44308.0,61.73,61.88,61.73,61.79,44308.0
2023-03-21 13:10:00,61.79,61.86,61.79,61.85,16726.0,61.79,61.86,61.79,61.85,16726.0
2023-03-21 13:20:00,61.84,61.98,61.83,61.96,28273.0,61.84,61.98,61.83,61.96,28273.0
2023-03-21 13:30:00,61.97,62.12,61.97,62.06,41722.0,61.97,62.12,61.97,62.06,41722.0
2023-03-21 13:40:00,62.05,62.09,61.91,61.93,23137.0,62.05,62.09,61.91,61.93,23137.0
2023-03-21 13:50:00,61.91,61.94,61.82,61.83,19643.0,61.91,61.94,61.82,61.83,19643.0
2023-03-21 14:00:00,61.81,61.87,61.79,61.83,40172.0,61.81,61.87,61.79,61.83,40172.0
2023-03-21 14:10:00,61.84,61.86,61.78,61.79,32511.0,61.84,61.86,61.78,61.79,32511.0
2023-03-21 14:20:00,61.8,61.88,61.78,61.85,26345.0,61.8,61.88,61.78,61.85,26345.0
2023-03-21 14:30:00,61.86,61.99,61.85,61.94,30102.0,61.86,61.99,61.85,61.94,30102.0
2023-03-21 14:40:00,61.95,62.03,61.93,62.03,31724.0,61.95,62.03,61.93,62.03,31724.0
2023-03-21 14:50:00,62.04,62.3,62.01,62.25,57768.0,62.04,62.3,62.01,62.25,57768.0
2023-03-21 15:00:00,62.23,62.32,62.22,62.26,35958.0,62.23,62.32,62.22,62.26,35958.0
2023-03-21 15:10:00,62.26,62.43,62.25,62.42,69403.0,62.26,62.43,62.25,62.42,69403.0
2023-03-21 15:20:00,62.42,62.44,62.25,62.31,87048.0,62.42,62.44,62.25,62.31,87048.0
2023-03-21 15:30:00,62.3,62.47,62.23,62.46,58737.0,62.3,62.47,62.23,62.46,58737.0
2023-03-21 15:40:00,62.47,62.61,62.47,62.56,116835.0,62.47,62.61,62.47,62.56,116835.0
2023-03-21 15:50:00,62.55,62.61,62.39,62.48,315022.0,62.55,62.61,62.39,62.48,315022.0
2023-03-22 09:30:00,62.38,62.38,61.97,62.02,55429.0,62.38,62.38,61.97,62.02,55429.0
2023-03-22 09:40:00,62.01,62.01,61.81,61.85,25968.0,62.01,62.01,61.81,61.85,25968.0
2023-03-22 09:50:00,61.87,61.98,61.72,61.84,21795.0,61.87,61.98,61.72,61.84,21795.0
2023-03-22 10:00:00,61.82,61.88,61.73,61.88,25715.0,61.82,61.88,61.73,61.88,25715.0
2023-03-22 10:10:00,61.85,61.97,61.72,61.97,25485.0,61.85,61.97,61.72,61.97,25485.0
2023-03-22 10:20:00,61.97,62.21,61.95,62.17,30982.0,61.97,62.21,61.95,62.17,30982.0
2023-03-22 10:30:00,62.14,62.15,61.98,62.09,30202.0,62.14,62.15,61.98,62.09,30202.0
2023-03-22 10:40:00,62.09,62.14,62.02,62.05,33502.0,62.09,62.14,62.02,62.05,33502.0
2023-03-22 10:50:00,62.05,62.11,61.97,62.02,23606.0,62.05,62.11,61.97,62.02,23606.0
2023-03-22 11:00:00,62.02,62.03,61.9,61.91,29985.0,62.02,62.03,61.9,61.91,29985.0
2023-03-22 11:10:00,61.9,61.99,61.83,61.91,35673.0,61.9,61.99,61.83,61.91,35673.0
2023-03-22 11:20:00,61.9,62.15,61.9,62.11,32780.0,61.9,62.15,61.9,62.11,32780.0
2023-03-22 11:30:00,62.1,62.24,62.08,62.21,25273.0,62.1,62.24,62.08,62.21,25273.0
2023-03-22 11:40:00,62.21,62.24,62.14,62.18,46123.0,62.21,62.24,62.14,62.18,46123.0
2023-03-22 11:50:00,62.19,62.31,62.18,62.18,20916.0,62.19,62.31,62.18,62.18,20916.0
2023-03-22 12:00:00,62.18,62.24,62.11,62.12,18393.0,62.18,62.24,62.11,62.12,18393.0
2023-03-22 12:10:00,62.1,62.15,62.07,62.09,19298.0,62.1,62.15,62.07,62.09,19298.0
2023-03-22 12:20:00,62.09,62.13,62.01,62.04,24343.0,62.09,62.13,62.01,62.04,24343.0
2023-03-22 12:30:00,62.04,62.1,62.01,62.05,21541.0,62.04,62.1,62.01,62.05,21541.0
2023-03-22 12:40:00,62.08,62.1,62.01,62.03,20763.0,62.08,62.1,62.01,62.03,20763.0
2023-03-22 12:50:00,62.02,62.04,61.97,61.99,15227.0,62.02,62.04,61.97,61.99,15227.0
2023-03-22 13:00:00,61.99,62.09,61.99,62.08,13137.0,61.99,62.09,61.99,62.08,13137.0
2023-03-22 13:10:00,62.09,62.19,62.06,62.16,21127.0,62.09,62.19,62.06,62.16,21127.0
2023-03-22 13:20:00,62.15,62.22,62.15,62.21,20556.0,62.15,62.22,62.15,62.21,20556.0
2023-03-22 13:30:00,62.22,62.23,62.17,62.19,14755.0,62.22,62.23,62.17,62.19,14755.0
2023-03-22 13:40:00,62.19,62.23,62.16,62.19,18456.0,62.19,62.23,62.16,62.19,18456.0
2023-03-22 13:50:00,62.19,62.33,62.19,62.3,14458.0,62.19,62.33,62.19,62.3,14458.0
2023-03-22 14:00:00,62.35,62.96,62.27,62.61,73538.0,62.35,62.96,62.27,62.61,73538.0
2023-03-22 14:10:00,62.61,62.64,62.33,62.59,48410.0,62.61,62.64,62.33,62.59,48410.0
2023-03-22 14:20:00,62.61,62.64,62.42,62.61,29561.0,62.61,62.64,62.42,62.61,29561.0
2023-03-22 14:30:00,62.6,62.76,62.09,62.5,73651.0,62.6,62.76,62.09,62.5,73651.0
2023-03-22 14:40:00,62.49,63.2,62.49,62.93,156869.0,62.49,63.2,62.49,62.93,156869.0
2023-03-22 14:50:00,62.94,63.0,62.15,62.2,82322.0,62.94,63.0,62.15,62.2,82322.0
2023-03-22 15:00:00,62.18,62.25,61.67,61.87,92131.0,62.18,62.25,61.67,61.87,92131.0
2023-03-22 15:10:00,61.89,62.32,61.79,62.26,38443.0,61.89,62.32,61.79,62.26,38443.0
2023-03-22 15:20:00,62.22,62.56,62.19,62.46,53000.0,62.22,62.56,62.19,62.46,53000.0
2023-03-22 15:30:00,62.47,62.52,61.93,62.06,80715.0,62.47,62.52,61.93,62.06,80715.0
2023-03-22 15:40:00,62.08,62.17,61.75,61.82,85916.0,62.08,62.17,61.75,61.82,85916.0
2023-03-22 15:50:00,61.79,61.85,61.17,61.2,293327.0,61.79,61.85,61.17,61.2,293327.0
2023-03-23 09:30:00,62.07,62.56,62.0,62.29,130751.0,62.07,62.56,62.0,62.29,130751.0
2023-03-23 09:40:00,62.32,62.54,62.23,62.43,50477.0,62.32,62.54,62.23,62.43,50477.0
2023-03-23 09:50:00,62.47,62.85,62.39,62.76,89543.0,62.47,62.85,62.39,62.76,89543.0
2023-03-23 10:00:00,62.78,62.97,62.59,62.7,69816.0,62.78,62.97,62.59,62.7,69816.0
2023-03-23 10:10:00,62.68,62.85,62.67,62.69,39834.0,62.68,62.85,62.67,62.69,39834.0
2023-03-23 10:20:00,62.67,62.9,62.62,62.82,35972.0,62.67,62.9,62.62,62.82,35972.0
2023-03-23 10:30:00,62.81,63.13,62.8,63.1,55794.0,62.81,63.13,62.8,63.1,55794.0
2023-03-23 10:40:00,63.11,63.57,63.11,63.52,83200.0,63.11,63.57,63.11,63.52,83200.0
2023-03-23 10:50:00,63.53,63.66,63.45,63.62,63038.0,63.53,63.66,63.45,63.62,63038.0
2023-03-23 11:00:00,63.6,63.74,63.5,63.62,62791.0,63.6,63.74,63.5,63.62,62791.0
2023-03-23 11:10:00,63.64,63.69,63.51,63.67,143739.0,63.64,63.69,63.51,63.67,143739.0
2023-03-23 11:20:00,63.66,63.84,63.55,63.6,62026.0,63.66,63.84,63.55,63.6,62026.0
2023-03-23 11:30:00,63.61,63.79,63.61,63.72,98197.0,63.61,63.79,63.61,63.72,98197.0
2023-03-23 11:40:00,63.73,63.77,63.59,63.71,72089.0,63.73,63.77,63.59,63.71,72089.0
2023-03-23 11:50:00,63.73,63.89,63.71,63.85,94405.0,63.73,63.89,63.71,63.85,94405.0
2023-03-23 12:00:00,63.85,63.95,63.75,63.88,98650.0,63.85,63.95,63.75,63.88,98650.0
2023-03-23 12:10:00,63.89,63.89,63.61,63.63,42169.0,63.89,63.89,63.61,63.63,42169.0
2023-03-23 12:20:00,63.63,63.77,63.56,63.74,46616.0,63.63,63.77,63.56,63.74,46616.0
2023-03-23 12:30:00,63.74,63.83,63.69,63.79,50273.0,63.74,63.83,63.69,63.79,50273.0
2023-03-23 12:40:00,63.8,63.81,63.59,63.74,54412.0,63.8,63.81,63.59,63.74,54412.0
2023-03-23 12:50:00,63.74,63.74,63.53,63.61,46946.0,63.74,63.74,63.53,63.61,46946.0
2023-03-23 13:00:00,63.62,63.84,63.59,63.74,63907.0,63.62,63.84,63.59,63.74,63907.0
2023-03-23 13:10:00,63.74,63.76,63.57,63.58,71449.0,63.74,63.76,63.57,63.58,71449.0
2023-03-23 13:20:00,63.58,63.65,63.4,63.45,103436.0,63.58,63.65,63.4,63.45,103436.0
2023-03-23 13:30:00,63.45,63.56,63.37,63.38,73590.0,63.45,63.56,63.37,63.38,73590.0
2023-03-23 13:40:00,63.38,63.46,63.28,63.37,68321.0,63.38,63.46,63.28,63.37,68321.0
2023-03-23 13:50:00,63.38,63.41,63.23,63.26,35872.0,63.38,63.41,63.23,63.26,35872.0
2023-03-23 14:00:00,63.27,63.47,63.27,63.39,65093.0,63.27,63.47,63.27,63.39,65093.0
2023-03-23 14:10:00,63.41,63.51,63.32,63.43,60658.0,63.41,63.51,63.32,63.43,60658.0
2023-03-23 14:20:00,63.43,63.46,63.07,63.08,55165.0,63.43,63.46,63.07,63.08,55165.0
2023-03-23 14:30:00,63.07,63.15,62.79,62.79,68566.0,63.07,63.15,62.79,62.79,68566.0
2023-03-23 14:40:00,62.8,62.87,62.59,62.78,55339.0,62.8,62.87,62.59,62.78,55339.0
2023-03-23 14:50:00,62.77,62.87,62.55,62.87,44925.0,62.77,62.87,62.55,62.87,44925.0
2023-03-23 15:00:00,62.88,63.25,62.88,63.13,81748.0,62.88,63.25,62.88,63.13,81748.0
2023-03-23 15:10:00,63.15,63.24,62.82,62.87,89482.0,63.15,63.24,62.82,62.87,89482.0
2023-03-23 15:20:00,62.87,63.07,62.65,62.93,55516.0,62.87,63.07,62.65,62.93,55516.0
2023-03-23 15:30:00,62.87,63.17,62.82,63.06,69198.0,62.87,63.17,62.82,63.06,69198.0
2023-03-23 15:40:00,63.03,63.35,62.97,63.22,89209.0,63.03,63.35,62.97,63.22,89209.0
2023-03-23 15:50:00,63.22,63.51,63.22,63.23,305122.0,63.22,63.51,63.22,63.23,305122.0
2023-03-24 09:30:00,62.93,63.25,62.67,63.01,144105.0,62.93,63.25,62.67,63.01,144105.0
2023-03-24 09:40:00,63.12,63.12,62.46,62.69,57232.0,63.12,63.12,62.46,62.69,57232.0
2023-03-24 09:50:00,62.7,63.0,62.67,62.97,64332.0,62.7,63.0,62.67,62.97,64332.0
2023-03-24 10:00:00,62.97,63.05,62.59,62.64,58803.0,62.97,63.05,62.59,62.64,58803.0
2023-03-24 10:10:00,62.65,62.73,62.29,62.32,42177.0,62.65,62.73,62.29,62.32,42177.0
2023-03-24 10:20:00,62.33,62.53,62.23,62.48,61068.0,62.33,62.53,62.23,62.48,61068.0
2023-03-24 10:30:00,62.5,62.62,62.41,62.53,28024.0,62.5,62.62,62.41,62.53,28024.0
2023-03-24 10:40:00,62.53,62.53,62.26,62.3,27614.0,62.53,62.53,62.26,62.3,27614.0
2023-03-24 10:50:00,62.3,62.48,62.25,62.47,103512.0,62.3,62.48,62.25,62.47,103512.0
2023-03-24 11:00:00,62.47,62.49,62.12,62.14,42895.0,62.47,62.49,62.12,62.14,42895.0
2023-03-24 11:10:00,62.15,62.21,62.02,62.09,35659.0,62.15,62.21,62.02,62.09,35659.0
2023-03-24 11:20:00,62.09,62.29,62.03,62.16,30618.0,62.09,62.29,62.03,62.16,30618.0
2023-03-24 11:30:00,62.16,62.25,62.1,62.18,39373.0,62.16,62.25,62.1,62.18,39373.0
2023-03-24 11:40:00,62.19,62.65,62.18,62.63,170764.0,62.19,62.65,62.18,62.63,170764.0
2023-03-24 11:50:00,62.63,62.87,62.59,62.84,40395.0,62.63,62.87,62.59,62.84,40395.0
2023-03-24 12:00:00,62.85,63.02,62.65,62.66,41552.0,62.85,63.02,62.65,62.66,41552.0
2023-03-24 12:10:00,62.66,62.73,62.53,62.58,33136.0,62.66,62.73,62.53,62.58,33136.0
2023-03-24 12:20:00,62.58,62.68,62.56,62.67,33332.0,62.58,62.68,62.56,62.67,33332.0
2023-03-24 12:30:00,62.69,62.84,62.62,62.84,21103.0,62.69,62.84,62.62,62.84,21103.0
2023-03-24 12:40:00,62.82,62.96,62.73,62.91,24643.0,62.82,62.96,62.73,62.91,24643.0
2023-03-24 12:50:00,62.91,62.96,62.81,62.83,28287.0,62.91,62.96,62.81,62.83,28287.0
2023-03-24 13:00:00,62.85,62.88,62.62,62.66,178112.0,62.85,62.88,62.62,62.66,178112.0
2023-03-24 13:10:00,62.64,62.7,62.45,62.49,28250.0,62.64,62.7,62.45,62.49,28250.0
2023-03-24 13:20:00,62.49,62.68,62.47,62.68,33551.0,62.49,62.68,62.47,62.68,33551.0
2023-03-24 13:30:00,62.69,62.81,62.59,62.8,22797.0,62.69,62.81,62.59,62.8,22797.0
2023-03-24 13:40:00,62.81,62.86,62.63,62.63,24986.0,62.81,62.86,62.63,62.63,24986.0
2023-03-24 13:50:00,62.63,62.74,62.59,62.74,16580.0,62.63,62.74,62.59,62.74,16580.0
2023-03-24 14:00:00,62.75,62.8,62.66,62.66,16927.0,62.75,62.8,62.66,62.66,16927.0
2023-03-24 14:10:00,62.66,62.79,62.65,62.72,14526.0,62.66,62.79,62.65,62.72,14526.0
2023-03-24 14:20:00,62.73,62.76,62.66,62.7,18477.0,62.73,62.76,62.66,62.7,18477.0
2023-03-24 14:30:00,62.72,62.86,62.69,62.82,40152.0,62.72,62.86,62.69,62.82,40152.0
2023-03-24 14:40:00,62.81,62.85,62.75,62.82,20401.0,62.81,62.85,62.75,62.82,20401.0
2023-03-24 14:50:00,62.82,62.84,62.72,62.82,23205.0,62.82,62.84,62.72,62.82,23205.0
2023-03-24 15:00:00,62.82,62.87,62.73,62.78,24325.0,62.82,62.87,62.73,62.78,24325.0
2023-03-24 15:10:00,62.77,62.98,62.74,62.97,37119.0,62.77,62.98,62.74,62.97,37119.0
2023-03-24 15:20:00,62.98,63.1,62.96,63.07,53106.0,62.98,63.1,62.96,63.07,53106.0
2023-03-24 15:30:00,63.08,63.12,62.95,63.03,60662.0,63.08,63.12,62.95,63.03,60662.0
2023-03-24 15:40:00,63.04,63.12,62.89,62.91,168121.0,63.04,63.12,62.89,62.91,168121.0
2023-03-24 15:50:00,62.9,63.03,62.78,63.01,341417.0,62.9,63.03,62.78,63.01,341417.0
2023-03-27 09:30:00,63.26,63.59,63.17,63.37,148325.0,63.26,63.59,63.17,63.37,148325.0
2023-03-27 09:40:00,63.44,64.0,63.38,63.91,94240.0,63.44,64.0,63.38,63.91,94240.0
2023-03-27 09:50:00,63.92,64.07,63.57,63.69,79573.0,63.92,64.07,63.57,63.69,79573.0
2023-03-27 10:00:00,63.69,63.77,63.49,63.74,67525.0,63.69,63.77,63.49,63.74,67525.0
2023-03-27 10:10:00,63.74,63.79,63.43,63.59,63450.0,63.74,63.79,63.43,63.59,63450.0
2023-03-27 10:20:00,63.6,63.65,63.45,63.52,28700.0,63.6,63.65,63.45,63.52,28700.0
2023-03-27 10:30:00,63.51,63.77,63.42,63.77,55709.0,63.51,63.77,63.42,63.77,55709.0
2023-03-27 10:40:00,63.77,63.81,63.62,63.7,68954.0,63.77,63.81,63.62,63.7,68954.0
2023-03-27 10:50:00,63.71,63.85,63.54,63.79,270902.0,63.71,63.85,63.54,63.79,270902.0
2023-03-27 11:00:00,63.77,63.81,63.51,63.54,190804.0,63.77,63.81,63.51,63.54,190804.0
2023-03-27 11:10:00,63.54,63.62,63.46,63.49,42030.0,63.54,63.62,63.46,63.49,42030.0
2023-03-27 11:20:00,63.5,63.73,63.49,63.7,40064.0,63.5,63.73,63.49,63.7,40064.0
2023-03-27 11:30:00,63.7,63.74,63.49,63.58,51927.0,63.7,63.74,63.49,63.58,51927.0
2023-03-27 11:40:00,63.58,63.58,63.44,63.53,28293.0,63.58,63.58,63.44,63.53,28293.0
2023-03-27 11:50:00,63.51,63.59,63.29,63.36,44010.0,63.51,63.59,63.29,63.36,44010.0
2023-03-27 12:00:00,63.35,63.4,63.27,63.32,88872.0,63.35,63.4,63.27,63.32,88872.0
2023-03-27 12:10:00,63.36,63.7,63.3,63.67,94396.0,63.36,63.7,63.3,63.67,94396.0
2023-03-27 12:20:00,63.66,63.84,63.66,63.84,117058.0,63.66,63.84,63.66,63.84,117058.0
2023-03-27 12:30:00,63.83,63.91,63.72,63.87,85653.0,63.83,63.91,63.72,63.87,85653.0
2023-03-27 12:40:00,63.87,63.95,63.73,63.89,109945.0,63.87,63.95,63.73,63.89,109945.0
2023-03-27 12:50:00,63.89,63.92,63.82,63.85,48146.0,63.89,63.92,63.82,63.85,48146.0
2023-03-27 13:00:00,63.87,63.92,63.8,63.86,35087.0,63.87,63.92,63.8,63.86,35087.0
2023-03-27 13:10:00,63.86,63.87,63.78,63.85,38441.0,63.86,63.87,63.78,63.85,38441.0
2023-03-27 13:20:00,63.86,64.09,63.84,64.08,102678.0,63.86,64.09,63.84,64.08,102678.0
2023-03-27 13:30:00,64.09,64.13,64.01,64.11,108432.0,64.09,64.13,64.01,64.11,108432.0
2023-03-27 13:40:00,64.11,64.23,64.1,64.14,90815.0,64.11,64.23,64.1,64.14,90815.0
2023-03-27 13:50:00,64.14,64.17,64.06,64.08,66138.0,64.14,64.17,64.06,64.08,66138.0
2023-03-27 14:00:00,64.09,64.1,63.91,63.95,45821.0,64.09,64.1,63.91,63.95,45821.0
2023-03-27 14:10:00,63.96,64.06,63.95,64.01,31521.0,63.96,64.06,63.95,64.01,31521.0
2023-03-27 14:20:00,64.01,64.09,63.97,64.07,50686.0,64.01,64.09,63.97,64.07,50686.0
2023-03-27 14:30:00,64.06,64.09,63.97,64.04,48487.0,64.06,64.09,63.97,64.04,48487.0
2023-03-27 14:40:00,64.03,64.07,63.99,64.04,35753.0,64.03,64.07,63.99,64.04,35753.0
2023-03-27 14:50:00,64.05,64.22,64.01,64.15,124372.0,64.05,64.22,64.01,64.15,124372.0
2023-03-27 15:00:00,64.15,64.32,64.13,64.2,113384.0,64.15,64.32,64.13,64.2,113384.0
2023-03-27 15:10:00,64.21,64.29,64.17,64.2,46961.0,64.21,64.29,64.17,64.2,46961.0
2023-03-27 15:20:00,64.2,64.28,64.13,64.27,54278.0,64.2,64.28,64.13,64.27,54278.0
2023-03-27 15:30:00,64.28,64.33,64.13,64.19,139198.0,64.28,64.33,64.13,64.19,139198.0
2023-03-27 15:40:00,64.19,64.19,64.08,64.09,145996.0,64.19,64.19,64.08,64.09,145996.0
2023-03-27 15:50:00,64.09,64.12,63.88,63.98,459318.0,64.09,64.12,63.88,63.98,459318.0
2023-03-28 09:30:00,63.73,64.14,63.61,63.94,100558.0,63.73,64.14,63.61,63.94,100558.0
2023-03-28 09:40:00,63.96,64.58,63.92,64.53,100778.0,63.96,64.58,63.92,64.53,100778.0
2023-03-28 09:50:00,64.53,64.6,64.09,64.16,105664.0,64.53,64.6,64.09,64.16,105664.0
2023-03-28 10:00:00,64.17,64.31,64.02,64.18,53604.0,64.17,64.31,64.02,64.18,53604.0
2023-03-28 10:10:00,64.17,64.2,63.92,63.96,99076.0,64.17,64.2,63.92,63.96,99076.0
2023-03-28 10:20:00,63.94,63.95,63.7,63.85,36162.0,63.94,63.95,63.7,63.85,36162.0
2023-03-28 10:30:00,63.88,63.88,63.63,63.76,34498.0,63.88,63.88,63.63,63.76,34498.0
2023-03-28 10:40:00,63.77,63.95,63.72,63.86,99743.0,63.77,63.95,63.72,63.86,99743.0
2023-03-28 10:50:00,63.86,63.9,63.68,63.73,45757.0,63.86,63.9,63.68,63.73,45757.0
2023-03-28 11:00:00,63.73,63.85,63.72,63.84,35136.0,63.73,63.85,63.72,63.84,35136.0
2023-03-28 11:10:00,63.83,63.94,63.75,63.93,30627.0,63.83,63.94,63.75,63.93,30627.0
2023-03-28 11:20:00,63.91,64.03,63.84,63.99,113842.0,63.91,64.03,63.84,63.99,113842.0
2023-03-28 11:30:00,64.0,64.06,63.94,64.03,27060.0,64.0,64.06,63.94,64.03,27060.0
2023-03-28 11:40:00,64.0,64.02,63.92,63.92,35973.0,64.0,64.02,63.92,63.92,35973.0
2023-03-28 11:50:00,63.91,64.14,63.9,64.13,34513.0,63.91,64.14,63.9,64.13,34513.0
2023-03-28 12:00:00,64.14,64.18,64.09,64.11,45874.0,64.14,64.18,64.09,64.11,45874.0
2023-03-28 12:10:00,64.12,64.13,64.02,64.08,57742.0,64.12,64.13,64.02,64.08,57742.0
2023-03-28 12:20:00,64.09,64.26,64.08,64.25,49632.0,64.09,64.26,64.08,64.25,49632.0
2023-03-28 12:30:00,64.24,64.39,64.14,64.38,66921.0,64.24,64.39,64.14,64.38,66921.0
2023-03-28 12:40:00,64.38,64.38,64.11,64.2,43624.0,64.38,64.38,64.11,64.2,43624.0
2023-03-28 12:50:00,64.2,64.22,64.16,64.22,29569.0,64.2,64.22,64.16,64.22,29569.0
2023-03-28 13:00:00,64.22,64.27,64.02,64.08,28240.0,64.22,64.27,64.02,64.08,28240.0
2023-03-28 13:10:00,64.08,64.15,63.94,64.01,140078.0,64.08,64.15,63.94,64.01,140078.0
2023-03-28 13:20:00,64.03,64.08,63.99,64.08,31632.0,64.03,64.08,63.99,64.08,31632.0
2023-03-28 13:30:00,64.07,64.09,63.8,63.83,32257.0,64.07,64.09,63.8,63.83,32257.0
2023-03-28 13:40:00,63.84,63.87,63.76,63.87,39728.0,63.84,63.87,63.76,63.87,39728.0
2023-03-28 13:50:00,63.87,63.89,63.69,63.73,92882.0,63.87,63.89,63.69,63.73,92882.0
2023-03-28 14:00:00,63.72,63.76,63.52,63.54,80922.0,63.72,63.76,63.52,63.54,80922.0
2023-03-28 14:10:00,63.54,63.7,63.5,63.7,55908.0,63.54,63.7,63.5,63.7,55908.0
2023-03-28 14:20:00,63.71,63.81,63.71,63.8,56827.0,63.71,63.81,63.71,63.8,56827.0
2023-03-28 14:30:00,63.8,63.85,63.74,63.77,56655.0,63.8,63.85,63.74,63.77,56655.0
2023-03-28 14:40:00,63.78,63.95,63.77,63.94,43200.0,63.78,63.95,63.77,63.94,43200.0
2023-03-28 14:50:00,63.93,63.99,63.9,63.98,51824.0,63.93,63.99,63.9,63.98,51824.0
2023-03-28 15:00:00,63.99,64.08,63.98,64.07,41465.0,63.99,64.08,63.98,64.07,41465.0
2023-03-28 15:10:00,64.08,64.13,64.01,64.09,72937.0,64.08,64.13,64.01,64.09,72937.0
2023-03-28 15:20:00,64.09,64.12,63.85,63.86,93921.0,64.09,64.12,63.85,63.86,93921.0
2023-03-28 15:30:00,63.85,64.02,63.8,63.93,70671.0,63.85,64.02,63.8,63.93,70671.0
2023-03-28 15:40:00,63.93,64.03,63.92,63.98,123581.0,63.93,64.03,63.92,63.98,123581.0
2023-03-28 15:50:00,63.99,64.33,63.98,64.31,353660.0,63.99,64.33,63.98,64.31,353660.0
2023-03-29 09:30:00,64.81,65.1,64.63,64.76,96449.0,64.81,65.1,64.63,64.76,96449.0
2023-03-29 09:40:00,64.78,64.93,64.64,64.9,52942.0,64.78,64.93,64.64,64.9,52942.0
2023-03-29 09:50:00,64.89,65.05,64.66,64.79,151510.0,64.89,65.05,64.66,64.79,151510.0
2023-03-29 10:00:00,64.78,64.97,64.78,64.82,43579.0,64.78,64.97,64.78,64.82,43579.0
2023-03-29 10:10:00,64.83,64.9,64.77,64.84,39684.0,64.83,64.9,64.77,64.84,39684.0
2023-03-29 10:20:00,64.85,64.92,64.69,64.82,35698.0,64.85,64.92,64.69,64.82,35698.0
2023-03-29 10:30:00,64.83,64.97,64.71,64.76,86096.0,64.83,64.97,64.71,64.76,86096.0
2023-03-29 10:40:00,64.77,64.84,64.63,64.68,32763.0,64.77,64.84,64.63,64.68,32763.0
2023-03-29 10:50:00,64.69,64.71,64.51,64.53,25523.0,64.69,64.71,64.51,64.53,25523.0
2023-03-29 11:00:00,64.54,64.58,64.51,64.56,34780.0,64.54,64.58,64.51,64.56,34780.0
2023-03-29 11:10:00,64.55,64.55,64.36,64.39,37745.0,64.55,64.55,64.36,64.39,37745.0
2023-03-29 11:20:00,64.4,64.64,64.38,64.63,66759.0,64.4,64.64,64.38,64.63,66759.0
2023-03-29 11:30:00,64.63,64.7,64.56,64.64,55892.0,64.63,64.7,64.56,64.64,55892.0
2023-03-29 11:40:00,64.62,64.68,64.58,64.61,31309.0,64.62,64.68,64.58,64.61,31309.0
2023-03-29 11:50:00,64.62,64.62,64.5,64.61,51023.0,64.62,64.62,64.5,64.61,51023.0
2023-03-29 12:00:00,64.6,64.6,64.48,64.48,28017.0,64.6,64.6,64.48,64.48,28017.0
2023-03-29 12:10:00,64.49,64.65,64.48,64.6,24345.0,64.49,64.65,64.48,64.6,24345.0
2023-03-29 12:20:00,64.6,64.64,64.59,64.63,17221.0,64.6,64.64,64.59,64.63,17221.0
2023-03-29 12:30:00,64.63,64.7,64.6,64.62,28854.0,64.63,64.7,64.6,64.62,28854.0
2023-03-29 12:40:00,64.61,64.64,64.51,64.52,22152.0,64.61,64.64,64.51,64.52,22152.0
2023-03-29 12:50:00,64.53,64.58,64.44,64.46,17872.0,64.53,64.58,64.44,64.46,17872.0
2023-03-29 13:00:00,64.46,64.54,64.39,64.51,25344.0,64.46,64.54,64.39,64.51,25344.0
2023-03-29 13:10:00,64.52,64.56,64.5,64.52,26843.0,64.52,64.56,64.5,64.52,26843.0
2023-03-29 13:20:00,64.53,64.59,64.52,64.57,18856.0,64.53,64.59,64.52,64.57,18856.0
2023-03-29 13:30:00,64.57,64.57,64.45,64.49,33328.0,64.57,64.57,64.45,64.49,33328.0
2023-03-29 13:40:00,64.48,64.55,64.48,64.52,18884.0,64.48,64.55,64.48,64.52,18884.0
2023-03-29 13:50:00,64.52,64.56,64.45,64.49,25068.0,64.52,64.56,64.45,64.49,25068.0
2023-03-29 14:00:00,64.5,64.62,64.46,64.59,18075.0,64.5,64.62,64.46,64.59,18075.0
2023-03-29 14:10:00,64.6,64.64,64.52,64.53,23455.0,64.6,64.64,64.52,64.53,23455.0
2023-03-29 14:20:00,64.53,64.62,64.5,64.62,16859.0,64.53,64.62,64.5,64.62,16859.0
2023-03-29 14:30:00,64.62,64.96,64.61,64.96,68006.0,64.62,64.96,64.61,64.96,68006.0
2023-03-29 14:40:00,64.96,65.08,64.93,64.94,116995.0,64.96,65.08,64.93,64.94,116995.0
2023-03-29 14:50:00,64.94,65.0,64.82,64.91,46560.0,64.94,65.0,64.82,64.91,46560.0
2023-03-29 15:00:00,64.91,64.95,64.76,64.81,57507.0,64.91,64.95,64.76,64.81,57507.0
2023-03-29 15:10:00,64.81,64.87,64.76,64.8,29501.0,64.81,64.87,64.76,64.8,29501.0
2023-03-29 15:20:00,64.8,64.87,64.73,64.81,48953.0,64.8,64.87,64.73,64.81,48953.0
2023-03-29 15:30:00,64.81,64.81,64.71,64.72,61184.0,64.81,64.81,64.71,64.72,61184.0
2023-03-29 15:40:00,64.71,64.94,64.68,64.86,112956.0,64.71,64.94,64.68,64.86,112956.0
2023-03-29 15:50:00,64.88,64.92,64.76,64.79,261668.0,64.88,64.92,64.76,64.79,261668.0
2023-03-30 09:30:00,65.21,65.6,65.09,65.36,137189.0,65.21,65.6,65.09,65.36,137189.0
2023-03-30 09:40:00,65.32,65.68,65.31,65.65,89899.0,65.32,65.68,65.31,65.65,89899.0
2023-03-30 09:50:00,65.66,65.7,65.48,65.64,44736.0,65.66,65.7,65.48,65.64,44736.0
2023-03-30 10:00:00,65.64,65.75,65.24,65.35,45480.0,65.64,65.75,65.24,65.35,45480.0
2023-03-30 10:10:00,65.36,65.6,65.23,65.6,92903.0,65.36,65.6,65.23,65.6,92903.0
2023-03-30 10:20:00,65.6,65.81,65.47,65.76,77801.0,65.6,65.81,65.47,65.76,77801.0
2023-03-30 10:30:00,65.75,65.86,65.72,65.83,81310.0,65.75,65.86,65.72,65.83,81310.0
2023-03-30 10:40:00,65.82,65.87,65.53,65.56,48046.0,65.82,65.87,65.53,65.56,48046.0
2023-03-30 10:50:00,65.56,65.68,65.55,65.62,45569.0,65.56,65.68,65.55,65.62,45569.0
2023-03-30 11:00:00,65.62,65.76,65.51,65.69,34465.0,65.62,65.76,65.51,65.69,34465.0
2023-03-30 11:10:00,65.69,65.77,65.51,65.63,33220.0,65.69,65.77,65.51,65.63,33220.0
2023-03-30 11:20:00,65.65,65.65,65.46,65.56,42634.0,65.65,65.65,65.46,65.56,42634.0
2023-03-30 11:30:00,65.55,65.57,65.41,65.54,53782.0,65.55,65.57,65.41,65.54,53782.0
2023-03-30 11:40:00,65.57,65.61,65.42,65.42,26708.0,65.57,65.61,65.42,65.42,26708.0
2023-03-30 11:50:00,65.41,65.53,65.4,65.49,28688.0,65.41,65.53,65.4,65.49,28688.0
2023-03-30 12:00:00,65.49,65.69,65.43,65.68,34262.0,65.49,65.69,65.43,65.68,34262.0
2023-03-30 12:10:00,65.67,65.71,65.45,65.51,30315.0,65.67,65.71,65.45,65.51,30315.0
2023-03-30 12:20:00,65.51,65.58,65.45,65.54,20566.0,65.51,65.58,65.45,65.54,20566.0
2023-03-30 12:30:00,65.54,65.54,65.43,65.46,43941.0,65.54,65.54,65.43,65.46,43941.0
2023-03-30 12:40:00,65.47,65.54,65.37,65.37,39703.0,65.47,65.54,65.37,65.37,39703.0
2023-03-30 12:50:00,65.36,65.46,65.34,65.44,54119.0,65.36,65.46,65.34,65.44,54119.0
2023-03-30 13:00:00,65.42,65.54,65.39,65.5,45107.0,65.42,65.54,65.39,65.5,45107.0
2023-03-30 13:10:00,65.52,65.53,65.33,65.34,19832.0,65.52,65.53,65.33,65.34,19832.0
2023-03-30 13:20:00,65.35,65.41,65.28,65.31,41362.0,65.35,65.41,65.28,65.31,41362.0
2023-03-30 13:30:00,65.31,65.31,65.19,65.23,28640.0,65.31,65.31,65.19,65.23,28640.0
2023-03-30 13:40:00,65.22,65.23,65.09,65.12,30197.0,65.22,65.23,65.09,65.12,30197.0
2023-03-30 13:50:00,65.14,65.26,65.11,65.26,57362.0,65.14,65.26,65.11,65.26,57362.0
2023-03-30 14:00:00,65.25,65.33,65.23,65.28,24429.0,65.25,65.33,65.23,65.28,24429.0
2023-03-30 14:10:00,65.28,65.36,65.24,65.33,26392.0,65.28,65.36,65.24,65.33,26392.0
2023-03-30 14:20:00,65.32,65.45,65.31,65.43,23031.0,65.32,65.45,65.31,65.43,23031.0
2023-03-30 14:30:00,65.43,65.5,65.4,65.46,39855.0,65.43,65.5,65.4,65.46,39855.0
2023-03-30 14:40:00,65.46,65.51,65.39,65.42,28218.0,65.46,65.51,65.39,65.42,28218.0
2023-03-30 14:50:00,65.42,65.46,65.38,65.44,35109.0,65.42,65.46,65.38,65.44,35109.0
2023-03-30 15:00:00,65.45,65.47,65.36,65.4,51860.0,65.45,65.47,65.36,65.4,51860.0
2023-03-30 15:10:00,65.4,65.49,65.38,65.44,55569.0,65.4,65.49,65.38,65.44,55569.0
2023-03-30 15:20:00,65.44,65.59,65.42,65.57,73431.0,65.44,65.59,65.42,65.57,73431.0
2023-03-30 15:30:00,65.58,65.65,65.56,65.64,65952.0,65.58,65.65,65.56,65.64,65952.0
2023-03-30 15:40:00,65.63,65.7,65.54,65.58,119754.0,65.63,65.7,65.54,65.58,119754.0
2023-03-30 15:50:00,65.58,65.88,65.58,65.82,417055.0,65.58,65.88,65.58,65.82,417055.0
2023-03-31 09:30:00,66.01,66.1,65.77,65.95,178919.0,66.01,66.1,65.77,65.95,178919.0
2023-03-31 09:40:00,65.92,66.24,65.74,66.16,90005.0,65.92,66.24,65.74,66.16,90005.0
2023-03-31 09:50:00,66.2,66.36,65.97,66.02,309144.0,66.2,66.36,65.97,66.02,309144.0
2023-03-31 10:00:00,66.09,66.15,65.84,65.85,65594.0,66.09,66.15,65.84,65.85,65594.0
2023-03-31 10:10:00,65.86,65.87,65.55,65.7,91784.0,65.86,65.87,65.55,65.7,91784.0
2023-03-31 10:20:00,65.7,65.78,65.56,65.72,81200.0,65.7,65.78,65.56,65.72,81200.0
2023-03-31 10:30:00,65.72,65.88,65.7,65.81,136689.0,65.72,65.88,65.7,65.81,136689.0
2023-03-31 10:40:00,65.81,65.93,65.81,65.87,110042.0,65.81,65.93,65.81,65.87,110042.0
2023-03-31 10:50:00,65.88,65.92,65.73,65.79,61818.0,65.88,65.92,65.73,65.79,61818.0
2023-03-31 11:00:00,65.79,65.86,65.71,65.85,46527.0,65.79,65.86,65.71,65.85,46527.0
2023-03-31 11:10:00,65.85,65.95,65.8,65.91,32046.0,65.85,65.95,65.8,65.91,32046.0
2023-03-31 11:20:00,65.92,65.97,65.9,65.93,47480.0,65.92,65.97,65.9,65.93,47480.0
2023-03-31 11:30:00,65.95,66.07,65.91,66.04,30091.0,65.95,66.07,65.91,66.04,30091.0
2023-03-31 11:40:00,66.05,66.1,66.0,66.02,49405.0,66.05,66.1,66.0,66.02,49405.0
2023-03-31 11:50:00,66.01,66.12,66.0,66.11,87227.0,66.01,66.12,66.0,66.11,87227.0
2023-03-31 12:00:00,66.11,66.21,66.02,66.2,39246.0,66.11,66.21,66.02,66.2,39246.0
2023-03-31 12:10:00,66.2,66.28,66.13,66.14,55088.0,66.2,66.28,66.13,66.14,55088.0
2023-03-31 12:20:00,66.15,66.18,66.07,66.09,37759.0,66.15,66.18,66.07,66.09,37759.0
2023-03-31 12:30:00,66.09,66.12,65.95,65.98,59020.0,66.09,66.12,65.95,65.98,59020.0
2023-03-31 12:40:00,65.98,66.0,65.86,65.96,26544.0,65.98,66.0,65.86,65.96,26544.0
2023-03-31 12:50:00,65.97,65.98,65.9,65.95,27279.0,65.97,65.98,65.9,65.95,27279.0
2023-03-31 13:00:00,65.95,65.97,65.86,65.9,35697.0,65.95,65.97,65.86,65.9,35697.0
2023-03-31 13:10:00,65.9,65.95,65.88,65.93,37666.0,65.9,65.95,65.88,65.93,37666.0
2023-03-31 13:20:00,65.93,65.95,65.9,65.9,26192.0,65.93,65.95,65.9,65.9,26192.0
2023-03-31 13:30:00,65.9,65.95,65.85,65.93,43686.0,65.9,65.95,65.85,65.93,43686.0
2023-03-31 13:40:00,65.94,65.98,65.91,65.98,40059.0,65.94,65.98,65.91,65.98,40059.0
2023-03-31 13:50:00,65.98,66.14,65.95,66.14,38550.0,65.98,66.14,65.95,66.14,38550.0
2023-03-31 14:00:00,66.14,66.36,66.1,66.14,104277.0,66.14,66.36,66.1,66.14,104277.0
2023-03-31 14:10:00,66.14,66.28,66.1,66.19,52576.0,66.14,66.28,66.1,66.19,52576.0
2023-03-31 14:20:00,66.19,66.19,65.95,66.07,94306.0,66.19,66.19,65.95,66.07,94306.0
2023-03-31 14:30:00,66.08,66.14,66.04,66.1,37682.0,66.08,66.14,66.04,66.1,37682.0
2023-03-31 14:40:00,66.1,66.13,66.05,66.12,27987.0,66.1,66.13,66.05,66.12,27987.0
2023-03-31 14:50:00,66.13,66.2,66.1,66.14,33939.0,66.13,66.2,66.1,66.14,33939.0
2023-03-31 15:00:00,66.15,66.21,66.1,66.16,82881.0,66.15,66.21,66.1,66.16,82881.0
2023-03-31 15:10:00,66.16,66.32,66.14,66.32,78164.0,66.16,66.32,66.14,66.32,78164.0
2023-03-31 15:20:00,66.32,66.49,66.31,66.46,73616.0,66.32,66.49,66.31,66.46,73616.0
2023-03-31 15:30:00,66.46,66.48,66.29,66.32,102128.0,66.46,66.48,66.29,66.32,102128.0
2023-03-31 15:40:00,66.31,66.36,66.24,66.3,112528.0,66.31,66.36,66.24,66.3,112528.0
2023-03-31 15:50:00,66.3,66.57,66.13,66.46,688996.0,66.3,66.57,66.13,66.46,688996.0
2023-04-03 09:30:00,65.82,65.91,65.65,65.84,99565.0,65.82,65.91,65.65,65.84,99565.0
2023-04-03 09:40:00,65.86,66.03,65.65,65.92,59312.0,65.86,66.03,65.65,65.92,59312.0
2023-04-03 09:50:00,65.93,65.93,65.71,65.8,49733.0,65.93,65.93,65.71,65.8,49733.0
2023-04-03 10:00:00,65.81,65.91,65.75,65.86,58471.0,65.81,65.91,65.75,65.86,58471.0
2023-04-03 10:10:00,65.84,66.02,65.8,65.88,74850.0,65.84,66.02,65.8,65.88,74850.0
2023-04-03 10:20:00,65.9,66.03,65.84,66.0,64556.0,65.9,66.03,65.84,66.0,64556.0
2023-04-03 10:30:00,66.01,66.06,65.89,65.96,63766.0,66.01,66.06,65.89,65.96,63766.0
2023-04-03 10:40:00,65.95,66.03,65.88,65.95,52709.0,65.95,66.03,65.88,65.95,52709.0
2023-04-03 10:50:00,65.96,65.98,65.85,65.9,55469.0,65.96,65.98,65.85,65.9,55469.0
2023-04-03 11:00:00,65.9,66.0,65.75,65.76,28686.0,65.9,66.0,65.75,65.76,28686.0
2023-04-03 11:10:00,65.74,65.83,65.7,65.81,63764.0,65.74,65.83,65.7,65.81,63764.0
2023-04-03 11:20:00,65.82,66.0,65.81,65.93,53946.0,65.82,66.0,65.81,65.93,53946.0
2023-04-03 11:30:00,65.92,65.95,65.74,65.75,46234.0,65.92,65.95,65.74,65.75,46234.0
2023-04-03 11:40:00,65.75,65.86,65.68,65.83,27163.0,65.75,65.86,65.68,65.83,27163.0
2023-04-03 11:50:00,65.83,65.89,65.77,65.89,27719.0,65.83,65.89,65.77,65.89,27719.0
2023-04-03 12:00:00,65.9,66.01,65.9,66.01,24940.0,65.9,66.01,65.9,66.01,24940.0
2023-04-03 12:10:00,66.01,66.05,65.96,66.05,43018.0,66.01,66.05,65.96,66.05,43018.0
2023-04-03 12:20:00,66.05,66.06,65.91,65.93,28758.0,66.05,66.06,65.91,65.93,28758.0
2023-04-03 12:30:00,65.93,65.93,65.87,65.92,15517.0,65.93,65.93,65.87,65.92,15517.0
2023-04-03 12:40:00,65.93,66.02,65.92,66.0,26031.0,65.93,66.02,65.92,66.0,26031.0
2023-04-03 12:50:00,66.0,66.01,65.92,65.97,16716.0,66.0,66.01,65.92,65.97,16716.0
2023-04-03 13:00:00,65.95,65.96,65.87,65.94,20404.0,65.95,65.96,65.87,65.94,20404.0
2023-04-03 13:10:00,65.95,66.0,65.93,65.97,19664.0,65.95,66.0,65.93,65.97,19664.0
2023-04-03 13:20:00,65.97,65.99,65.84,65.84,15107.0,65.97,65.99,65.84,65.84,15107.0
2023-04-03 13:30:00,65.84,65.98,65.83,65.92,23960.0,65.84,65.98,65.83,65.92,23960.0
2023-04-03 13:40:00,65.91,65.91,65.84,65.88,26025.0,65.91,65.91,65.84,65.88,26025.0
2023-04-03 13:50:00,65.87,65.94,65.83,65.92,30190.0,65.87,65.94,65.83,65.92,30190.0
2023-04-03 14:00:00,65.91,65.93,65.84,65.89,24169.0,65.91,65.93,65.84,65.89,24169.0
2023-04-03 14:10:00,65.89,65.96,65.81,65.82,33059.0,65.89,65.96,65.81,65.82,33059.0
2023-04-03 14:20:00,65.81,65.94,65.8,65.92,36524.0,65.81,65.94,65.8,65.92,36524.0
2023-04-03 14:30:00,65.92,65.97,65.92,65.95,32551.0,65.92,65.97,65.92,65.95,32551.0
2023-04-03 14:40:00,65.96,65.98,65.9,65.97,30953.0,65.96,65.98,65.9,65.97,30953.0
2023-04-03 14:50:00,65.97,65.99,65.85,65.89,30418.0,65.97,65.99,65.85,65.89,30418.0
2023-04-03 15:00:00,65.89,65.99,65.88,65.97,45583.0,65.89,65.99,65.88,65.97,45583.0
2023-04-03 15:10:00,65.97,66.02,65.91,66.0,125917.0,65.97,66.02,65.91,66.0,125917.0
2023-04-03 15:20:00,66.01,66.14,66.0,66.11,64665.0,66.01,66.14,66.0,66.11,64665.0
2023-04-03 15:30:00,66.12,66.27,66.11,66.18,66250.0,66.12,66.27,66.11,66.18,66250.0
2023-04-03 15:40:00,66.18,66.24,66.1,66.15,60401.0,66.18,66.24,66.1,66.15,60401.0
2023-04-03 15:50:00,66.15,66.38,66.14,66.32,284718.0,66.15,66.38,66.14,66.32,284718.0
2023-04-04 09:30:00,66.58,66.72,66.09,66.31,116548.0,66.58,66.72,66.09,66.31,116548.0
2023-04-04 09:40:00,66.32,66.32,66.07,66.17,21651.0,66.32,66.32,66.07,66.17,21651.0
2023-04-04 09:50:00,66.17,66.25,66.06,66.13,26219.0,66.17,66.25,66.06,66.13,26219.0
2023-04-04 10:00:00,66.15,66.42,66.14,66.25,38424.0,66.15,66.42,66.14,66.25,38424.0
2023-04-04 10:10:00,66.25,66.4,66.17,66.22,38637.0,66.25,66.4,66.17,66.22,38637.0
2023-04-04 10:20:00,66.22,66.22,66.01,66.16,31715.0,66.22,66.22,66.01,66.16,31715.0
2023-04-04 10:30:00,66.15,66.36,66.15,66.29,43336.0,66.15,66.36,66.15,66.29,43336.0
2023-04-04 10:40:00,66.28,66.29,66.12,66.17,38022.0,66.28,66.29,66.12,66.17,38022.0
2023-04-04 10:50:00,66.17,66.33,66.16,66.2,43556.0,66.17,66.33,66.16,66.2,43556.0
2023-04-04 11:00:00,66.19,66.2,65.96,66.0,62149.0,66.19,66.2,65.96,66.0,62149.0
2023-04-04 11:10:00,65.98,65.99,65.79,65.83,46648.0,65.98,65.99,65.79,65.83,46648.0
2023-04-04 11:20:00,65.82,65.88,65.75,65.83,58181.0,65.82,65.88,65.75,65.83,58181.0
2023-04-04 11:30:00,65.83,65.86,65.72,65.77,50770.0,65.83,65.86,65.72,65.77,50770.0
2023-04-04 11:40:00,65.77,65.85,65.71,65.81,25706.0,65.77,65.85,65.71,65.81,25706.0
2023-04-04 11:50:00,65.8,65.84,65.74,65.82,41726.0,65.8,65.84,65.74,65.82,41726.0
2023-04-04 12:00:00,65.82,65.85,65.59,65.73,263928.0,65.82,65.85,65.59,65.73,263928.0
2023-04-04 12:10:00,65.72,65.87,65.67,65.78,37386.0,65.72,65.87,65.67,65.78,37386.0
2023-04-04 12:20:00,65.77,65.91,65.73,65.86,23693.0,65.77,65.91,65.73,65.86,23693.0
2023-04-04 12:30:00,65.85,66.0,65.84,65.9,54774.0,65.85,66.0,65.84,65.9,54774.0
2023-04-04 12:40:00,65.91,65.96,65.88,65.9,34933.0,65.91,65.96,65.88,65.9,34933.0
2023-04-04 12:50:00,65.89,65.9,65.81,65.84,33573.0,65.89,65.9,65.81,65.84,33573.0
2023-04-04 13:00:00,65.84,65.84,65.74,65.76,46195.0,65.84,65.84,65.74,65.76,46195.0
2023-04-04 13:10:00,65.75,65.76,65.64,65.7,44238.0,65.75,65.76,65.64,65.7,44238.0
2023-04-04 13:20:00,65.7,65.7,65.64,65.65,41816.0,65.7,65.7,65.64,65.65,41816.0
2023-04-04 13:30:00,65.66,65.84,65.57,65.8,89530.0,65.66,65.84,65.57,65.8,89530.0
2023-04-04 13:40:00,65.8,66.14,65.79,66.12,51457.0,65.8,66.14,65.79,66.12,51457.0
2023-04-04 13:50:00,66.13,66.14,65.95,66.0,29776.0,66.13,66.14,65.95,66.0,29776.0
2023-04-04 14:00:00,65.99,66.06,65.98,66.02,17940.0,65.99,66.06,65.98,66.02,17940.0
2023-04-04 14:10:00,66.02,66.04,65.91,65.91,26554.0,66.02,66.04,65.91,65.91,26554.0
2023-04-04 14:20:00,65.91,65.95,65.68,65.72,32287.0,65.91,65.95,65.68,65.72,32287.0
2023-04-04 14:30:00,65.71,65.84,65.66,65.82,34764.0,65.71,65.84,65.66,65.82,34764.0
2023-04-04 14:40:00,65.82,65.86,65.69,65.78,32529.0,65.82,65.86,65.69,65.78,32529.0
2023-04-04 14:50:00,65.78,65.8,65.53,65.57,40959.0,65.78,65.8,65.53,65.57,40959.0
2023-04-04 15:00:00,65.57,65.7,65.53,65.65,37190.0,65.57,65.7,65.53,65.65,37190.0
2023-04-04 15:10:00,65.65,65.76,65.61,65.74,43381.0,65.65,65.76,65.61,65.74,43381.0
2023-04-04 15:20:00,65.76,65.8,65.69,65.7,52455.0,65.76,65.8,65.69,65.7,52455.0
2023-04-04 15:30:00,65.7,65.87,65.7,65.87,53152.0,65.7,65.87,65.7,65.87,53152.0
2023-04-04 15:40:00,65.89,65.93,65.72,65.8,83172.0,65.89,65.93,65.72,65.8,83172.0
2023-04-04 15:50:00,65.81,65.98,65.8,65.97,229475.0,65.81,65.98,65.8,65.97,229475.0
2023-04-05 09:30:00,65.86,66.0,65.52,65.95,112445.0,65.86,66.0,65.52,65.95,112445.0
2023-04-05 09:40:00,65.93,66.08,65.84,66.02,42341.0,65.93,66.08,65.84,66.02,42341.0
2023-04-05 09:50:00,66.02,66.22,65.95,66.18,32525.0,66.02,66.22,65.95,66.18,32525.0
2023-04-05 10:00:00,66.21,66.26,65.72,65.87,46000.0,66.21,66.26,65.72,65.87,46000.0
2023-04-05 10:10:00,65.88,65.96,65.74,65.84,60190.0,65.88,65.96,65.74,65.84,60190.0
2023-04-05 10:20:00,65.84,66.04,65.77,65.89,36480.0,65.84,66.04,65.77,65.89,36480.0
2023-04-05 10:30:00,65.89,66.03,65.81,65.87,40934.0,65.89,66.03,65.81,65.87,40934.0
2023-04-05 10:40:00,65.86,65.86,65.3,65.3,71342.0,65.86,65.86,65.3,65.3,71342.0
2023-04-05 10:50:00,65.31,65.37,65.04,65.08,57600.0,65.31,65.37,65.04,65.08,57600.0
2023-04-05 11:00:00,65.09,65.1,64.79,64.84,76283.0,65.09,65.1,64.79,64.84,76283.0
2023-04-05 11:10:00,64.84,64.94,64.8,64.83,43651.0,64.84,64.94,64.8,64.83,43651.0
2023-04-05 11:20:00,64.84,64.87,64.7,64.86,51160.0,64.84,64.87,64.7,64.86,51160.0
2023-04-05 11:30:00,64.85,65.1,64.8,65.07,44236.0,64.85,65.1,64.8,65.07,44236.0
2023-04-05 11:40:00,65.08,65.11,64.92,65.01,44477.0,65.08,65.11,64.92,65.01,44477.0
2023-04-05 11:50:00,65.02,65.26,65.01,65.25,40092.0,65.02,65.26,65.01,65.25,40092.0
2023-04-05 12:00:00,65.25,65.3,65.05,65.08,36576.0,65.25,65.3,65.05,65.08,36576.0
2023-04-05 12:10:00,65.09,65.18,65.07,65.11,28209.0,65.09,65.18,65.07,65.11,28209.0
2023-04-05 12:20:00,65.11,65.16,65.03,65.09,28481.0,65.11,65.16,65.03,65.09,28481.0
2023-04-05 12:30:00,65.09,65.12,65.02,65.03,31350.0,65.09,65.12,65.02,65.03,31350.0
2023-04-05 12:40:00,65.03,65.09,64.84,64.84,36840.0,65.03,65.09,64.84,64.84,36840.0
2023-04-05 12:50:00,64.81,65.01,64.81,64.95,73986.0,64.81,65.01,64.81,64.95,73986.0
2023-04-05 13:00:00,64.94,65.1,64.92,64.98,53488.0,64.94,65.1,64.92,64.98,53488.0
2023-04-05 13:10:00,64.97,65.05,64.89,64.9,30354.0,64.97,65.05,64.89,64.9,30354.0
2023-04-05 13:20:00,64.91,65.02,64.89,65.0,50566.0,64.91,65.02,64.89,65.0,50566.0
2023-04-05 13:30:00,65.01,65.12,64.99,65.1,23840.0,65.01,65.12,64.99,65.1,23840.0
2023-04-05 13:40:00,65.08,65.09,64.91,64.96,28428.0,65.08,65.09,64.91,64.96,28428.0
2023-04-05 13:50:00,64.97,65.17,64.97,65.15,23285.0,64.97,65.17,64.97,65.15,23285.0
2023-04-05 14:00:00,65.14,65.25,65.13,65.17,22928.0,65.14,65.25,65.13,65.17,22928.0
2023-04-05 14:10:00,65.17,65.23,65.11,65.23,25250.0,65.17,65.23,65.11,65.23,25250.0
2023-04-05 14:20:00,65.23,65.23,65.14,65.17,20260.0,65.23,65.23,65.14,65.17,20260.0
2023-04-05 14:30:00,65.15,65.33,65.11,65.29,37040.0,65.15,65.33,65.11,65.29,37040.0
2023-04-05 14:40:00,65.29,65.35,65.25,65.31,26967.0,65.29,65.35,65.25,65.31,26967.0
2023-04-05 14:50:00,65.3,65.32,65.16,65.19,34547.0,65.3,65.32,65.16,65.19,34547.0
2023-04-05 15:00:00,65.18,65.33,65.15,65.17,71791.0,65.18,65.33,65.15,65.17,71791.0
2023-04-05 15:10:00,65.18,65.18,65.08,65.09,34656.0,65.18,65.18,65.08,65.09,34656.0
2023-04-05 15:20:00,65.09,65.27,65.09,65.16,48778.0,65.09,65.27,65.09,65.16,48778.0
2023-04-05 15:30:00,65.17,65.25,65.12,65.18,52075.0,65.17,65.25,65.12,65.18,52075.0
2023-04-05 15:40:00,65.18,65.27,65.13,65.17,80545.0,65.18,65.27,65.13,65.17,80545.0
2023-04-05 15:50:00,65.18,65.36,65.11,65.18,322240.0,65.18,65.36,65.11,65.18,322240.0
2023-04-06 09:30:00,64.75,65.14,64.3,64.45,83218.0,64.75,65.14,64.3,64.45,83218.0
2023-04-06 09:40:00,64.42,64.45,64.25,64.31,30276.0,64.42,64.45,64.25,64.31,30276.0
2023-04-06 09:50:00,64.33,64.57,64.3,64.48,49821.0,64.33,64.57,64.3,64.48,49821.0
2023-04-06 10:00:00,64.48,64.63,64.45,64.63,30545.0,64.48,64.63,64.45,64.63,30545.0
2023-04-06 10:10:00,64.61,64.84,64.58,64.63,23789.0,64.61,64.84,64.58,64.63,23789.0
2023-04-06 10:20:00,64.64,64.66,64.53,64.59,18324.0,64.64,64.66,64.53,64.59,18324.0
2023-04-06 10:30:00,64.58,64.76,64.52,64.56,27935.0,64.58,64.76,64.52,64.56,27935.0
2023-04-06 10:40:00,64.58,64.77,64.55,64.66,19170.0,64.58,64.77,64.55,64.66,19170.0
2023-04-06 10:50:00,64.66,64.67,64.58,64.61,16252.0,64.66,64.67,64.58,64.61,16252.0
2023-04-06 11:00:00,64.6,64.75,64.56,64.73,31220.0,64.6,64.75,64.56,64.73,31220.0
2023-04-06 11:10:00,64.74,64.83,64.69,64.79,21974.0,64.74,64.83,64.69,64.79,21974.0
2023-04-06 11:20:00,64.78,64.82,64.65,64.65,22246.0,64.78,64.82,64.65,64.65,22246.0
2023-04-06 11:30:00,64.66,64.78,64.58,64.78,24771.0,64.66,64.78,64.58,64.78,24771.0
2023-04-06 11:40:00,64.79,64.87,64.78,64.82,26268.0,64.79,64.87,64.78,64.82,26268.0
2023-04-06 11:50:00,64.81,64.87,64.79,64.86,30292.0,64.81,64.87,64.79,64.86,30292.0
2023-04-06 12:00:00,64.85,64.99,64.84,64.84,27713.0,64.85,64.99,64.84,64.84,27713.0
2023-04-06 12:10:00,64.86,64.9,64.8,64.86,25320.0,64.86,64.9,64.8,64.86,25320.0
2023-04-06 12:20:00,64.86,65.0,64.85,64.96,19277.0,64.86,65.0,64.85,64.96,19277.0
2023-04-06 12:30:00,64.96,65.08,64.96,65.04,23873.0,64.96,65.08,64.96,65.04,23873.0
2023-04-06 12:40:00,65.03,65.06,65.01,65.02,13498.0,65.03,65.06,65.01,65.02,13498.0
2023-04-06 12:50:00,65.02,65.04,64.89,64.94,20442.0,65.02,65.04,64.89,64.94,20442.0
2023-04-06 13:00:00,64.94,65.05,64.85,65.02,25431.0,64.94,65.05,64.85,65.02,25431.0
2023-04-06 13:10:00,64.99,65.11,64.95,65.04,23019.0,64.99,65.11,64.95,65.04,23019.0
2023-04-06 13:20:00,65.06,65.12,65.03,65.06,18775.0,65.06,65.12,65.03,65.06,18775.0
2023-04-06 13:30:00,65.06,65.11,65.02,65.09,15294.0,65.06,65.11,65.02,65.09,15294.0
2023-04-06 13:40:00,65.09,65.12,65.0,65.01,13557.0,65.09,65.12,65.0,65.01,13557.0
2023-04-06 13:50:00,65.02,65.04,64.98,65.02,22713.0,65.02,65.04,64.98,65.02,22713.0
2023-04-06 14:00:00,65.02,65.1,65.0,65.07,13494.0,65.02,65.1,65.0,65.07,13494.0
2023-04-06 14:10:00,65.06,65.14,65.06,65.11,11049.0,65.06,65.14,65.06,65.11,11049.0
2023-04-06 14:20:00,65.11,65.15,65.07,65.08,17550.0,65.11,65.15,65.07,65.08,17550.0
2023-04-06 14:30:00,65.08,65.15,65.07,65.1,20065.0,65.08,65.15,65.07,65.1,20065.0
2023-04-06 14:40:00,65.1,65.15,65.04,65.1,31879.0,65.1,65.15,65.04,65.1,31879.0
2023-04-06 14:50:00,65.1,65.23,65.1,65.14,51631.0,65.1,65.23,65.1,65.14,51631.0
2023-04-06 15:00:00,65.14,65.31,65.13,65.31,28733.0,65.14,65.31,65.13,65.31,28733.0
2023-04-06 15:10:00,65.31,65.32,65.19,65.21,41209.0,65.31,65.32,65.19,65.21,41209.0
2023-04-06 15:20:00,65.2,65.34,65.14,65.34,56059.0,65.2,65.34,65.14,65.34,56059.0
2023-04-06 15:30:00,65.34,65.44,65.33,65.4,50626.0,65.34,65.44,65.33,65.4,50626.0
2023-04-06 15:40:00,65.39,65.47,65.34,65.46,66329.0,65.39,65.47,65.34,65.46,66329.0
2023-04-06 15:50:00,65.47,65.58,65.46,65.51,281680.0,65.47,65.58,65.46,65.51,281680.0
2023-04-10 09:30:00,64.9,65.24,64.65,64.79,71300.0,64.9,65.24,64.65,64.79,71300.0
2023-04-10 09:40:00,64.8,65.0,64.73,65.0,29213.0,64.8,65.0,64.73,65.0,29213.0
2023-04-10 09:50:00,65.0,65.0,64.8,64.95,24476.0,65.0,65.0,64.8,64.95,24476.0
2023-04-10 10:00:00,64.94,65.13,64.86,65.01,51281.0,64.94,65.13,64.86,65.01,51281.0
2023-04-10 10:10:00,65.0,65.15,64.92,65.11,24278.0,65.0,65.15,64.92,65.11,24278.0
2023-04-10 10:20:00,65.12,65.21,65.02,65.04,25526.0,65.12,65.21,65.02,65.04,25526.0
2023-04-10 10:30:00,65.07,65.59,65.07,65.54,119776.0,65.07,65.59,65.07,65.54,119776.0
2023-04-10 10:40:00,65.5,65.76,65.39,65.66,40466.0,65.5,65.76,65.39,65.66,40466.0
2023-04-10 10:50:00,65.66,65.66,65.51,65.52,35013.0,65.66,65.66,65.51,65.52,35013.0
2023-04-10 11:00:00,65.56,65.7,65.52,65.62,41063.0,65.56,65.7,65.52,65.62,41063.0
2023-04-10 11:10:00,65.59,65.79,65.59,65.75,35339.0,65.59,65.79,65.59,65.75,35339.0
2023-04-10 11:20:00,65.76,65.83,65.69,65.81,31258.0,65.76,65.83,65.69,65.81,31258.0
2023-04-10 11:30:00,65.84,65.9,65.65,65.89,30015.0,65.84,65.9,65.65,65.89,30015.0
2023-04-10 11:40:00,65.89,66.06,65.89,66.04,50229.0,65.89,66.06,65.89,66.04,50229.0
2023-04-10 11:50:00,66.0,66.02,65.86,65.87,36092.0,66.0,66.02,65.86,65.87,36092.0
2023-04-10 12:00:00,65.86,65.9,65.7,65.87,33828.0,65.86,65.9,65.7,65.87,33828.0
2023-04-10 12:10:00,65.87,65.94,65.81,65.94,36355.0,65.87,65.94,65.81,65.94,36355.0
2023-04-10 12:20:00,65.95,66.14,65.95,66.12,40473.0,65.95,66.14,65.95,66.12,40473.0
2023-04-10 12:30:00,66.14,66.41,66.12,66.39,55294.0,66.14,66.41,66.12,66.39,55294.0
2023-04-10 12:40:00,66.38,66.88,66.37,66.87,102868.0,66.38,66.88,66.37,66.87,102868.0
2023-04-10 12:50:00,66.87,66.9,66.61,66.67,65550.0,66.87,66.9,66.61,66.67,65550.0
2023-04-10 13:00:00,66.68,66.7,66.52,66.52,64938.0,66.68,66.7,66.52,66.52,64938.0
2023-04-10 13:10:00,66.53,66.69,66.53,66.67,29553.0,66.53,66.69,66.53,66.67,29553.0
2023-04-10 13:20:00,66.68,66.75,66.61,66.74,43041.0,66.68,66.75,66.61,66.74,43041.0
2023-04-10 13:30:00,66.73,66.76,66.66,66.71,39661.0,66.73,66.76,66.66,66.71,39661.0
2023-04-10 13:40:00,66.73,66.77,66.67,66.69,43278.0,66.73,66.77,66.67,66.69,43278.0
2023-04-10 13:50:00,66.7,66.81,66.67,66.81,57010.0,66.7,66.81,66.67,66.81,57010.0
2023-04-10 14:00:00,66.81,66.98,66.81,66.89,75134.0,66.81,66.98,66.81,66.89,75134.0
2023-04-10 14:10:00,66.88,66.95,66.84,66.93,36695.0,66.88,66.95,66.84,66.93,36695.0
2023-04-10 14:20:00,66.93,67.07,66.86,67.03,72767.0,66.93,67.07,66.86,67.03,72767.0
2023-04-10 14:30:00,67.03,67.07,66.99,67.02,47611.0,67.03,67.07,66.99,67.02,47611.0
2023-04-10 14:40:00,67.02,67.05,66.91,66.94,61140.0,67.02,67.05,66.91,66.94,61140.0
2023-04-10 14:50:00,66.94,67.26,66.93,67.22,53172.0,66.94,67.26,66.93,67.22,53172.0
2023-04-10 15:00:00,67.23,67.29,67.13,67.15,126630.0,67.23,67.29,67.13,67.15,126630.0
2023-04-10 15:10:00,67.15,67.18,67.09,67.16,140253.0,67.15,67.18,67.09,67.16,140253.0
2023-04-10 15:20:00,67.16,67.19,67.1,67.11,86085.0,67.16,67.19,67.1,67.11,86085.0
2023-04-10 15:30:00,67.12,67.22,67.12,67.2,133529.0,67.12,67.22,67.12,67.2,133529.0
2023-04-10 15:40:00,67.2,67.31,67.19,67.31,174600.0,67.2,67.31,67.19,67.31,174600.0
2023-04-10 15:50:00,67.31,67.44,66.81,66.89,539197.0,67.31,67.44,66.81,66.89,539197.0
2023-04-11 09:30:00,66.6,67.27,66.55,67.18,102350.0,66.6,67.27,66.55,67.18,102350.0
2023-04-11 09:40:00,67.19,67.64,67.19,67.48,110350.0,67.19,67.64,67.19,67.48,110350.0
2023-04-11 09:50:00,67.44,67.48,67.33,67.39,35331.0,67.44,67.48,67.33,67.39,35331.0
2023-04-11 10:00:00,67.39,67.52,67.22,67.29,54408.0,67.39,67.52,67.22,67.29,54408.0
2023-04-11 10:10:00,67.29,67.34,66.87,66.9,47604.0,67.29,67.34,66.87,66.9,47604.0
2023-04-11 10:20:00,66.89,67.12,66.87,67.07,45774.0,66.89,67.12,66.87,67.07,45774.0
2023-04-11 10:30:00,67.09,67.19,66.92,66.98,29266.0,67.09,67.19,66.92,66.98,29266.0
2023-04-11 10:40:00,66.97,67.06,66.85,67.03,40605.0,66.97,67.06,66.85,67.03,40605.0
2023-04-11 10:50:00,67.06,67.06,66.73,66.83,34626.0,67.06,67.06,66.73,66.83,34626.0
2023-04-11 11:00:00,66.84,66.87,66.74,66.81,21056.0,66.84,66.87,66.74,66.81,21056.0
2023-04-11 11:10:00,66.82,66.9,66.75,66.9,23581.0,66.82,66.9,66.75,66.9,23581.0
2023-04-11 11:20:00,66.9,66.96,66.71,66.73,30022.0,66.9,66.96,66.71,66.73,30022.0
2023-04-11 11:30:00,66.72,66.75,66.59,66.66,30199.0,66.72,66.75,66.59,66.66,30199.0
2023-04-11 11:40:00,66.66,66.8,66.58,66.78,25426.0,66.66,66.8,66.58,66.78,25426.0
2023-04-11 11:50:00,66.78,66.89,66.76,66.83,37583.0,66.78,66.89,66.76,66.83,37583.0
2023-04-11 12:00:00,66.82,67.0,66.8,67.0,33730.0,66.82,67.0,66.8,67.0,33730.0
2023-04-11 12:10:00,66.99,67.11,66.89,66.95,22404.0,66.99,67.11,66.89,66.95,22404.0
2023-04-11 12:20:00,66.96,67.03,66.95,67.02,17716.0,66.96,67.03,66.95,67.02,17716.0
2023-04-11 12:30:00,67.03,67.05,66.92,66.98,41368.0,67.03,67.05,66.92,66.98,41368.0
2023-04-11 12:40:00,66.99,67.09,66.99,67.06,21811.0,66.99,67.09,66.99,67.06,21811.0
2023-04-11 12:50:00,67.07,67.26,67.06,67.25,28393.0,67.07,67.26,67.06,67.25,28393.0
2023-04-11 13:00:00,67.25,67.33,67.2,67.28,43614.0,67.25,67.33,67.2,67.28,43614.0
2023-04-11 13:10:00,67.26,67.26,67.11,67.15,25250.0,67.26,67.26,67.11,67.15,25250.0
2023-04-11 13:20:00,67.15,67.18,67.11,67.13,37972.0,67.15,67.18,67.11,67.13,37972.0
2023-04-11 13:30:00,67.15,67.18,67.06,67.13,47665.0,67.15,67.18,67.06,67.13,47665.0
2023-04-11 13:40:00,67.14,67.18,67.03,67.15,31330.0,67.14,67.18,67.03,67.15,31330.0
2023-04-11 13:50:00,67.17,67.2,67.11,67.16,24209.0,67.17,67.2,67.11,67.16,24209.0
2023-04-11 14:00:00,67.17,67.24,67.08,67.11,23543.0,67.17,67.24,67.08,67.11,23543.0
2023-04-11 14:10:00,67.09,67.24,67.07,67.21,40534.0,67.09,67.24,67.07,67.21,40534.0
2023-04-11 14:20:00,67.21,67.22,67.1,67.19,32497.0,67.21,67.22,67.1,67.19,32497.0
2023-04-11 14:30:00,67.21,67.25,67.14,67.17,24512.0,67.21,67.25,67.14,67.17,24512.0
2023-04-11 14:40:00,67.17,67.3,67.14,67.28,34917.0,67.17,67.3,67.14,67.28,34917.0
2023-04-11 14:50:00,67.27,67.31,67.24,67.3,28357.0,67.27,67.31,67.24,67.3,28357.0
2023-04-11 15:00:00,67.31,67.34,67.24,67.28,29965.0,67.31,67.34,67.24,67.28,29965.0
2023-04-11 15:10:00,67.29,67.4,67.26,67.38,30638.0,67.29,67.4,67.26,67.38,30638.0
2023-04-11 15:20:00,67.37,67.42,67.33,67.39,44389.0,67.37,67.42,67.33,67.39,44389.0
2023-04-11 15:30:00,67.39,67.4,67.25,67.27,64941.0,67.39,67.4,67.25,67.27,64941.0
2023-04-11 15:40:00,67.27,67.31,67.11,67.12,112083.0,67.27,67.31,67.11,67.12,112083.0
2023-04-11 15:50:00,67.13,67.16,66.87,67.05,369951.0,67.13,67.16,66.87,67.05,369951.0
2023-04-12 09:30:00,67.57,67.7,67.4,67.53,106962.0,67.57,67.7,67.4,67.53,106962.0
2023-04-12 09:40:00,67.56,67.66,67.19,67.22,33711.0,67.56,67.66,67.19,67.22,33711.0
2023-04-12 09:50:00,67.2,67.49,67.16,67.44,62109.0,67.2,67.49,67.16,67.44,62109.0
2023-04-12 10:00:00,67.45,67.55,67.31,67.42,82618.0,67.45,67.55,67.31,67.42,82618.0
2023-04-12 10:10:00,67.44,67.64,67.39,67.39,63412.0,67.44,67.64,67.39,67.39,63412.0
2023-04-12 10:20:00,67.39,67.68,67.39,67.62,57168.0,67.39,67.68,67.39,67.62,57168.0
2023-04-12 10:30:00,67.63,67.75,67.17,67.29,78602.0,67.63,67.75,67.17,67.29,78602.0
2023-04-12 10:40:00,67.3,67.47,67.25,67.45,50947.0,67.3,67.47,67.25,67.45,50947.0
2023-04-12 10:50:00,67.45,67.51,67.09,67.09,39938.0,67.45,67.51,67.09,67.09,39938.0
2023-04-12 11:00:00,67.1,67.21,67.02,67.05,43406.0,67.1,67.21,67.02,67.05,43406.0
2023-04-12 11:10:00,67.04,67.21,66.96,67.19,54915.0,67.04,67.21,66.96,67.19,54915.0
2023-04-12 11:20:00,67.2,67.43,67.18,67.4,41228.0,67.2,67.43,67.18,67.4,41228.0
2023-04-12 11:30:00,67.4,67.45,67.31,67.44,61204.0,67.4,67.45,67.31,67.44,61204.0
2023-04-12 11:40:00,67.45,67.79,67.45,67.77,40477.0,67.45,67.79,67.45,67.77,40477.0
2023-04-12 11:50:00,67.78,67.99,67.74,67.97,287612.0,67.78,67.99,67.74,67.97,287612.0
2023-04-12 12:00:00,67.98,68.18,67.97,68.15,80590.0,67.98,68.18,67.97,68.15,80590.0
2023-04-12 12:10:00,68.13,68.15,68.04,68.09,54742.0,68.13,68.15,68.04,68.09,54742.0
2023-04-12 12:20:00,68.09,68.09,67.92,67.96,25002.0,68.09,68.09,67.92,67.96,25002.0
2023-04-12 12:30:00,67.97,68.05,67.87,67.92,20459.0,67.97,68.05,67.87,67.92,20459.0
2023-04-12 12:40:00,67.91,68.01,67.87,67.97,24928.0,67.91,68.01,67.87,67.97,24928.0
2023-04-12 12:50:00,67.97,68.13,67.91,68.12,170688.0,67.97,68.13,67.91,68.12,170688.0
2023-04-12 13:00:00,68.12,68.14,67.88,68.0,38144.0,68.12,68.14,67.88,68.0,38144.0
2023-04-12 13:10:00,68.01,68.07,67.93,67.99,26181.0,68.01,68.07,67.93,67.99,26181.0
2023-04-12 13:20:00,68.0,68.05,67.95,67.98,24084.0,68.0,68.05,67.95,67.98,24084.0
2023-04-12 13:30:00,67.98,68.06,67.87,67.89,34545.0,67.98,68.06,67.87,67.89,34545.0
2023-04-12 13:40:00,67.89,67.92,67.78,67.79,36735.0,67.89,67.92,67.78,67.79,36735.0
2023-04-12 13:50:00,67.78,67.87,67.76,67.81,27333.0,67.78,67.87,67.76,67.81,27333.0
2023-04-12 14:00:00,67.8,67.9,67.72,67.76,26719.0,67.8,67.9,67.72,67.76,26719.0
2023-04-12 14:10:00,67.76,67.96,67.68,67.94,14430.0,67.76,67.96,67.68,67.94,14430.0
2023-04-12 14:20:00,67.94,67.98,67.44,67.54,69333.0,67.94,67.98,67.44,67.54,69333.0
2023-04-12 14:30:00,67.52,67.54,67.38,67.45,22826.0,67.52,67.54,67.38,67.45,22826.0
2023-04-12 14:40:00,67.45,67.54,67.39,67.42,21089.0,67.45,67.54,67.39,67.42,21089.0
2023-04-12 14:50:00,67.44,67.58,67.42,67.56,19887.0,67.44,67.58,67.42,67.56,19887.0
2023-04-12 15:00:00,67.53,67.61,67.47,67.55,18726.0,67.53,67.61,67.47,67.55,18726.0
2023-04-12 15:10:00,67.55,67.55,67.32,67.36,21787.0,67.55,67.55,67.32,67.36,21787.0
2023-04-12 15:20:00,67.36,67.44,67.28,67.33,31192.0,67.36,67.44,67.28,67.33,31192.0
2023-04-12 15:30:00,67.34,67.52,67.3,67.51,28393.0,67.34,67.52,67.3,67.51,28393.0
2023-04-12 15:40:00,67.52,67.59,67.44,67.46,41212.0,67.52,67.59,67.44,67.46,41212.0
2023-04-12 15:50:00,67.42,67.58,67.07,67.23,389103.0,67.42,67.58,67.07,67.23,389103.0
2023-04-13 09:30:00,67.74,67.97,67.51,67.86,162166.0,67.74,67.97,67.51,67.86,162166.0
2023-04-13 09:40:00,67.83,67.85,67.58,67.76,32761.0,67.83,67.85,67.58,67.76,32761.0
2023-04-13 09:50:00,67.76,67.86,67.58,67.75,62925.0,67.76,67.86,67.58,67.75,62925.0
2023-04-13 10:00:00,67.79,67.89,67.73,67.89,22168.0,67.79,67.89,67.73,67.89,22168.0
2023-04-13 10:10:00,67.88,68.0,67.8,67.92,69704.0,67.88,68.0,67.8,67.92,69704.0
2023-04-13 10:20:00,67.92,68.06,67.86,68.04,32047.0,67.92,68.06,67.86,68.04,32047.0
2023-04-13 10:30:00,68.04,68.07,67.8,67.94,56431.0,68.04,68.07,67.8,67.94,56431.0
2023-04-13 10:40:00,67.95,68.1,67.87,68.06,126097.0,67.95,68.1,67.87,68.06,126097.0
2023-04-13 10:50:00,68.08,68.6,68.07,68.51,140104.0,68.08,68.6,68.07,68.51,140104.0
2023-04-13 11:00:00,68.51,68.85,68.48,68.84,107046.0,68.51,68.85,68.48,68.84,107046.0
2023-04-13 11:10:00,68.83,68.84,68.48,68.56,107663.0,68.83,68.84,68.48,68.56,107663.0
2023-04-13 11:20:00,68.55,68.63,68.48,68.57,102084.0,68.55,68.63,68.48,68.57,102084.0
2023-04-13 11:30:00,68.58,68.66,68.55,68.56,127945.0,68.58,68.66,68.55,68.56,127945.0
2023-04-13 11:40:00,68.56,68.64,68.49,68.53,39389.0,68.56,68.64,68.49,68.53,39389.0
2023-04-13 11:50:00,68.52,68.54,68.36,68.49,44545.0,68.52,68.54,68.36,68.49,44545.0
2023-04-13 12:00:00,68.48,68.6,68.44,68.49,37790.0,68.48,68.6,68.44,68.49,37790.0
2023-04-13 12:10:00,68.5,68.63,68.48,68.55,41589.0,68.5,68.63,68.48,68.55,41589.0
2023-04-13 12:20:00,68.56,68.61,68.48,68.48,23705.0,68.56,68.61,68.48,68.48,23705.0
2023-04-13 12:30:00,68.48,68.56,68.46,68.5,30259.0,68.48,68.56,68.46,68.5,30259.0
2023-04-13 12:40:00,68.5,68.55,68.45,68.54,18414.0,68.5,68.55,68.45,68.54,18414.0
2023-04-13 12:50:00,68.56,68.58,68.52,68.54,20516.0,68.56,68.58,68.52,68.54,20516.0
2023-04-13 13:00:00,68.52,68.59,68.43,68.52,25609.0,68.52,68.59,68.43,68.52,25609.0
2023-04-13 13:10:00,68.53,68.56,68.48,68.5,24214.0,68.53,68.56,68.48,68.5,24214.0
2023-04-13 13:20:00,68.5,68.53,68.43,68.49,39622.0,68.5,68.53,68.43,68.49,39622.0
2023-04-13 13:30:00,68.5,68.63,68.44,68.58,46484.0,68.5,68.63,68.44,68.58,46484.0
2023-04-13 13:40:00,68.58,68.71,68.58,68.6,34985.0,68.58,68.71,68.58,68.6,34985.0
2023-04-13 13:50:00,68.6,68.63,68.55,68.62,23758.0,68.6,68.63,68.55,68.62,23758.0
2023-04-13 14:00:00,68.62,68.63,68.49,68.52,26140.0,68.62,68.63,68.49,68.52,26140.0
2023-04-13 14:10:00,68.5,68.58,68.49,68.52,32201.0,68.5,68.58,68.49,68.52,32201.0
2023-04-13 14:20:00,68.52,68.54,68.3,68.44,52288.0,68.52,68.54,68.3,68.44,52288.0
2023-04-13 14:30:00,68.43,68.45,68.37,68.38,25805.0,68.43,68.45,68.37,68.38,25805.0
2023-04-13 14:40:00,68.35,68.51,68.33,68.47,26307.0,68.35,68.51,68.33,68.47,26307.0
2023-04-13 14:50:00,68.46,68.5,68.37,68.45,53696.0,68.46,68.5,68.37,68.45,53696.0
2023-04-13 15:00:00,68.45,68.48,68.35,68.46,83864.0,68.45,68.48,68.35,68.46,83864.0
2023-04-13 15:10:00,68.46,68.49,68.36,68.48,40909.0,68.46,68.49,68.36,68.48,40909.0
2023-04-13 15:20:00,68.48,68.55,68.46,68.51,32304.0,68.48,68.55,68.46,68.51,32304.0
2023-04-13 15:30:00,68.52,68.57,68.48,68.55,41938.0,68.52,68.57,68.48,68.55,41938.0
2023-04-13 15:40:00,68.55,68.71,68.51,68.53,110631.0,68.55,68.71,68.51,68.53,110631.0
2023-04-13 15:50:00,68.53,68.56,68.24,68.39,397784.0,68.53,68.56,68.24,68.39,397784.0
2023-04-14 09:30:00,68.27,68.68,67.84,68.63,237481.0,68.27,68.68,67.84,68.63,237481.0
2023-04-14 09:40:00,68.67,69.07,68.64,68.98,142947.0,68.67,69.07,68.64,68.98,142947.0
2023-04-14 09:50:00,68.97,69.05,68.82,68.84,53553.0,68.97,69.05,68.82,68.84,53553.0
2023-04-14 10:00:00,68.8,68.96,68.35,68.37,52280.0,68.8,68.96,68.35,68.37,52280.0
2023-04-14 10:10:00,68.39,68.56,68.25,68.3,39118.0,68.39,68.56,68.25,68.3,39118.0
2023-04-14 10:20:00,68.31,68.38,68.05,68.09,41778.0,68.31,68.38,68.05,68.09,41778.0
2023-04-14 10:30:00,68.08,68.16,67.97,68.14,32467.0,68.08,68.16,67.97,68.14,32467.0
2023-04-14 10:40:00,68.13,68.17,67.97,68.03,45347.0,68.13,68.17,67.97,68.03,45347.0
2023-04-14 10:50:00,68.0,68.1,67.84,68.04,74989.0,68.0,68.1,67.84,68.04,74989.0
2023-04-14 11:00:00,68.04,68.16,67.94,67.98,34574.0,68.04,68.16,67.94,67.98,34574.0
2023-04-14 11:10:00,67.99,68.21,67.98,68.2,28141.0,67.99,68.21,67.98,68.2,28141.0
2023-04-14 11:20:00,68.2,68.23,67.95,68.05,33589.0,68.2,68.23,67.95,68.05,33589.0
2023-04-14 11:30:00,68.05,68.09,67.77,67.78,34218.0,68.05,68.09,67.77,67.78,34218.0
2023-04-14 11:40:00,67.79,67.88,67.75,67.75,36896.0,67.79,67.88,67.75,67.75,36896.0
2023-04-14 11:50:00,67.75,67.78,67.67,67.77,48503.0,67.75,67.78,67.67,67.77,48503.0
2023-04-14 12:00:00,67.76,67.77,67.56,67.65,46459.0,67.76,67.77,67.56,67.65,46459.0
2023-04-14 12:10:00,67.66,67.74,67.62,67.72,33775.0,67.66,67.74,67.62,67.72,33775.0
2023-04-14 12:20:00,67.72,67.74,67.62,67.7,39820.0,67.72,67.74,67.62,67.7,39820.0
2023-04-14 12:30:00,67.69,67.72,67.62,67.64,38034.0,67.69,67.72,67.62,67.64,38034.0
2023-04-14 12:40:00,67.62,67.65,67.47,67.54,37317.0,67.62,67.65,67.47,67.54,37317.0
2023-04-14 12:50:00,67.53,67.58,67.51,67.57,32765.0,67.53,67.58,67.51,67.57,32765.0
2023-04-14 13:00:00,67.56,67.69,67.54,67.62,46592.0,67.56,67.69,67.54,67.62,46592.0
2023-04-14 13:10:00,67.64,67.77,67.63,67.71,73860.0,67.64,67.77,67.63,67.71,73860.0
2023-04-14 13:20:00,67.7,67.7,67.51,67.51,36550.0,67.7,67.7,67.51,67.51,36550.0
2023-04-14 13:30:00,67.51,67.56,67.42,67.55,44191.0,67.51,67.56,67.42,67.55,44191.0
2023-04-14 13:40:00,67.56,67.7,67.55,67.66,41600.0,67.56,67.7,67.55,67.66,41600.0
2023-04-14 13:50:00,67.66,67.88,67.65,67.83,42101.0,67.66,67.88,67.65,67.83,42101.0
2023-04-14 14:00:00,67.83,67.88,67.7,67.76,40635.0,67.83,67.88,67.7,67.76,40635.0
2023-04-14 14:10:00,67.77,67.91,67.76,67.87,53480.0,67.77,67.91,67.76,67.87,53480.0
2023-04-14 14:20:00,67.87,68.0,67.85,68.0,50074.0,67.87,68.0,67.85,68.0,50074.0
2023-04-14 14:30:00,68.0,68.1,67.97,68.08,36005.0,68.0,68.1,67.97,68.08,36005.0
2023-04-14 14:40:00,68.07,68.1,68.03,68.06,101474.0,68.07,68.1,68.03,68.06,101474.0
2023-04-14 14:50:00,68.06,68.08,67.9,67.98,54893.0,68.06,68.08,67.9,67.98,54893.0
2023-04-14 15:00:00,67.99,68.0,67.87,67.91,53159.0,67.99,68.0,67.87,67.91,53159.0
2023-04-14 15:10:00,67.91,67.93,67.69,67.8,40773.0,67.91,67.93,67.69,67.8,40773.0
2023-04-14 15:20:00,67.81,68.06,67.74,68.05,50950.0,67.81,68.06,67.74,68.05,50950.0
2023-04-14 15:30:00,68.05,68.15,68.03,68.15,55682.0,68.05,68.15,68.03,68.15,55682.0
2023-04-14 15:40:00,68.17,68.2,68.1,68.14,84708.0,68.17,68.2,68.1,68.14,84708.0
2023-04-14 15:50:00,68.13,68.15,67.96,68.07,312767.0,68.13,68.15,67.96,68.07,312767.0
2023-04-17 09:30:00,68.28,68.75,68.16,68.63,112266.0,68.28,68.75,68.16,68.63,112266.0
2023-04-17 09:40:00,68.64,68.77,68.37,68.47,86618.0,68.64,68.77,68.37,68.47,86618.0
2023-04-17 09:50:00,68.48,68.49,67.96,68.09,85949.0,68.48,68.49,67.96,68.09,85949.0
2023-04-17 10:00:00,68.2,68.34,68.01,68.2,42307.0,68.2,68.34,68.01,68.2,42307.0
2023-04-17 10:10:00,68.22,68.36,68.2,68.23,37331.0,68.22,68.36,68.2,68.23,37331.0
2023-04-17 10:20:00,68.21,68.22,67.89,67.9,26600.0,68.21,68.22,67.89,67.9,26600.0
2023-04-17 10:30:00,67.89,67.91,67.57,67.58,68057.0,67.89,67.91,67.57,67.58,68057.0
2023-04-17 10:40:00,67.59,67.65,67.43,67.58,60366.0,67.59,67.65,67.43,67.58,60366.0
2023-04-17 10:50:00,67.61,67.68,67.41,67.47,31083.0,67.61,67.68,67.41,67.47,31083.0
2023-04-17 11:00:00,67.46,67.58,67.35,67.58,28213.0,67.46,67.58,67.35,67.58,28213.0
2023-04-17 11:10:00,67.62,67.69,67.54,67.58,44149.0,67.62,67.69,67.54,67.58,44149.0
2023-04-17 11:20:00,67.59,67.6,67.28,67.28,34431.0,67.59,67.6,67.28,67.28,34431.0
2023-04-17 11:30:00,67.28,67.36,67.17,67.27,40954.0,67.28,67.36,67.17,67.27,40954.0
2023-04-17 11:40:00,67.25,67.33,67.21,67.33,36342.0,67.25,67.33,67.21,67.33,36342.0
2023-04-17 11:50:00,67.33,67.35,67.24,67.26,19667.0,67.33,67.35,67.24,67.26,19667.0
2023-04-17 12:00:00,67.27,67.37,67.18,67.3,43662.0,67.27,67.37,67.18,67.3,43662.0
2023-04-17 12:10:00,67.33,67.37,67.22,67.23,25531.0,67.33,67.37,67.22,67.23,25531.0
2023-04-17 12:20:00,67.23,67.26,67.08,67.19,28620.0,67.23,67.26,67.08,67.19,28620.0
2023-04-17 12:30:00,67.18,67.25,67.14,67.17,28362.0,67.18,67.25,67.14,67.17,28362.0
2023-04-17 12:40:00,67.18,67.22,67.07,67.09,36258.0,67.18,67.22,67.07,67.09,36258.0
2023-04-17 12:50:00,67.09,67.23,67.08,67.21,20840.0,67.09,67.23,67.08,67.21,20840.0
2023-04-17 13:00:00,67.23,67.31,67.15,67.2,30204.0,67.23,67.31,67.15,67.2,30204.0
2023-04-17 13:10:00,67.2,67.28,67.18,67.24,24492.0,67.2,67.28,67.18,67.24,24492.0
2023-04-17 13:20:00,67.25,67.41,67.22,67.41,28358.0,67.25,67.41,67.22,67.41,28358.0
2023-04-17 13:30:00,67.41,67.41,67.32,67.37,21047.0,67.41,67.41,67.32,67.37,21047.0
2023-04-17 13:40:00,67.38,67.43,67.27,67.28,28501.0,67.38,67.43,67.27,67.28,28501.0
2023-04-17 13:50:00,67.28,67.28,67.13,67.16,25390.0,67.28,67.28,67.13,67.16,25390.0
2023-04-17 14:00:00,67.17,67.24,67.12,67.16,30405.0,67.17,67.24,67.12,67.16,30405.0
2023-04-17 14:10:00,67.16,67.18,67.1,67.16,33426.0,67.16,67.18,67.1,67.16,33426.0
2023-04-17 14:20:00,67.14,67.32,67.14,67.3,77203.0,67.14,67.32,67.14,67.3,77203.0
2023-04-17 14:30:00,67.31,67.45,67.31,67.45,27099.0,67.31,67.45,67.31,67.45,27099.0
2023-04-17 14:40:00,67.45,67.51,67.43,67.45,32422.0,67.45,67.51,67.43,67.45,32422.0
2023-04-17 14:50:00,67.46,67.47,67.39,67.45,27597.0,67.46,67.47,67.39,67.45,27597.0
2023-04-17 15:00:00,67.45,67.59,67.44,67.54,121147.0,67.45,67.59,67.44,67.54,121147.0
2023-04-17 15:10:00,67.54,67.65,67.54,67.62,110335.0,67.54,67.65,67.54,67.62,110335.0
2023-04-17 15:20:00,67.63,67.69,67.61,67.69,53845.0,67.63,67.69,67.61,67.69,53845.0
2023-04-17 15:30:00,67.68,67.85,67.63,67.8,79259.0,67.68,67.85,67.63,67.8,79259.0
2023-04-17 15:40:00,67.81,67.85,67.71,67.73,142412.0,67.81,67.85,67.71,67.73,142412.0
2023-04-17 15:50:00,67.72,67.79,67.58,67.7,315059.0,67.72,67.79,67.58,67.7,315059.0
2023-04-18 09:30:00,68.51,68.55,68.16,68.33,120414.0,68.51,68.55,68.16,68.33,120414.0
2023-04-18 09:40:00,68.33,68.68,68.25,68.65,56720.0,68.33,68.68,68.25,68.65,56720.0
2023-04-18 09:50:00,68.67,68.7,68.22,68.4,68933.0,68.67,68.7,68.22,68.4,68933.0
2023-04-18 10:00:00,68.4,68.46,68.19,68.28,79037.0,68.4,68.46,68.19,68.28,79037.0
2023-04-18 10:10:00,68.27,68.35,68.11,68.33,49440.0,68.27,68.35,68.11,68.33,49440.0
2023-04-18 10:20:00,68.33,68.4,67.99,68.04,87475.0,68.33,68.4,67.99,68.04,87475.0
2023-04-18 10:30:00,68.03,68.11,67.88,68.08,32263.0,68.03,68.11,67.88,68.08,32263.0
2023-04-18 10:40:00,68.08,68.11,67.92,67.94,27768.0,68.08,68.11,67.92,67.94,27768.0
2023-04-18 10:50:00,67.94,68.23,67.9,68.03,40734.0,67.94,68.23,67.9,68.03,40734.0
2023-04-18 11:00:00,68.05,68.12,67.86,67.9,40017.0,68.05,68.12,67.86,67.9,40017.0
2023-04-18 11:10:00,67.89,68.04,67.88,67.94,22053.0,67.89,68.04,67.88,67.94,22053.0
2023-04-18 11:20:00,67.93,67.98,67.79,67.87,34225.0,67.93,67.98,67.79,67.87,34225.0
2023-04-18 11:30:00,67.86,67.95,67.69,67.69,46725.0,67.86,67.95,67.69,67.69,46725.0
2023-04-18 11:40:00,67.68,67.82,67.67,67.69,48806.0,67.68,67.82,67.67,67.69,48806.0
2023-04-18 11:50:00,67.69,67.69,67.58,67.67,39962.0,67.69,67.69,67.58,67.67,39962.0
2023-04-18 12:00:00,67.66,67.89,67.65,67.88,48888.0,67.66,67.89,67.65,67.88,48888.0
2023-04-18 12:10:00,67.88,67.89,67.62,67.71,35973.0,67.88,67.89,67.62,67.71,35973.0
2023-04-18 12:20:00,67.7,67.88,67.68,67.88,20549.0,67.7,67.88,67.68,67.88,20549.0
2023-04-18 12:30:00,67.89,67.92,67.73,67.73,31292.0,67.89,67.92,67.73,67.73,31292.0
2023-04-18 12:40:00,67.74,67.76,67.68,67.76,17147.0,67.74,67.76,67.68,67.76,17147.0
2023-04-18 12:50:00,67.76,67.8,67.72,67.74,20210.0,67.76,67.8,67.72,67.74,20210.0
2023-04-18 13:00:00,67.73,67.9,67.72,67.89,26325.0,67.73,67.9,67.72,67.89,26325.0
2023-04-18 13:10:00,67.89,67.9,67.74,67.78,42961.0,67.89,67.9,67.74,67.78,42961.0
2023-04-18 13:20:00,67.78,67.84,67.77,67.81,18722.0,67.78,67.84,67.77,67.81,18722.0
2023-04-18 13:30:00,67.8,67.94,67.78,67.92,25632.0,67.8,67.94,67.78,67.92,25632.0
2023-04-18 13:40:00,67.93,67.98,67.9,67.95,24876.0,67.93,67.98,67.9,67.95,24876.0
2023-04-18 13:50:00,67.96,67.96,67.79,67.79,30225.0,67.96,67.96,67.79,67.79,30225.0
2023-04-18 14:00:00,67.81,67.83,67.7,67.77,37403.0,67.81,67.83,67.7,67.77,37403.0
2023-04-18 14:10:00,67.77,67.84,67.69,67.74,35701.0,67.77,67.84,67.69,67.74,35701.0
2023-04-18 14:20:00,67.74,67.87,67.74,67.85,27902.0,67.74,67.87,67.74,67.85,27902.0
2023-04-18 14:30:00,67.85,67.85,67.79,67.84,34081.0,67.85,67.85,67.79,67.84,34081.0
2023-04-18 14:40:00,67.83,67.83,67.6,67.64,43277.0,67.83,67.83,67.6,67.64,43277.0
2023-04-18 14:50:00,67.64,67.75,67.63,67.73,44917.0,67.64,67.75,67.63,67.73,44917.0
2023-04-18 15:00:00,67.73,67.8,67.71,67.74,39495.0,67.73,67.8,67.71,67.74,39495.0
2023-04-18 15:10:00,67.74,67.77,67.69,67.71,47729.0,67.74,67.77,67.69,67.71,47729.0
2023-04-18 15:20:00,67.72,67.76,67.63,67.63,51427.0,67.72,67.76,67.63,67.63,51427.0
2023-04-18 15:30:00,67.63,67.71,67.6,67.62,61744.0,67.63,67.71,67.6,67.62,61744.0
2023-04-18 15:40:00,67.62,67.72,67.55,67.67,140268.0,67.62,67.72,67.55,67.67,140268.0
2023-04-18 15:50:00,67.69,67.92,67.64,67.8,329129.0,67.69,67.92,67.64,67.8,329129.0
2023-04-19 09:30:00,67.37,67.51,67.18,67.21,87837.0,67.37,67.51,67.18,67.21,87837.0
2023-04-19 09:40:00,67.22,67.34,67.08,67.12,33743.0,67.22,67.34,67.08,67.12,33743.0
2023-04-19 09:50:00,67.14,67.17,66.92,67.1,94119.0,67.14,67.17,66.92,67.1,94119.0
2023-04-19 10:00:00,67.12,67.31,67.05,67.27,32685.0,67.12,67.31,67.05,67.27,32685.0
2023-04-19 10:10:00,67.25,67.32,67.18,67.22,31462.0,67.25,67.32,67.18,67.22,31462.0
2023-04-19 10:20:00,67.21,67.22,67.02,67.2,50406.0,67.21,67.22,67.02,67.2,50406.0
2023-04-19 10:30:00,67.21,67.24,67.12,67.22,32258.0,67.21,67.24,67.12,67.22,32258.0
2023-04-19 10:40:00,67.22,67.25,67.02,67.1,38725.0,67.22,67.25,67.02,67.1,38725.0
2023-04-19 10:50:00,67.08,67.14,67.02,67.1,25426.0,67.08,67.14,67.02,67.1,25426.0
2023-04-19 11:00:00,67.11,67.32,67.09,67.29,60787.0,67.11,67.32,67.09,67.29,60787.0
2023-04-19 11:10:00,67.28,67.28,67.07,67.17,27085.0,67.28,67.28,67.07,67.17,27085.0
2023-04-19 11:20:00,67.17,67.18,67.04,67.14,12537.0,67.17,67.18,67.04,67.14,12537.0
2023-04-19 11:30:00,67.13,67.22,67.03,67.2,23422.0,67.13,67.22,67.03,67.2,23422.0
2023-04-19 11:40:00,67.21,67.31,67.17,67.27,29671.0,67.21,67.31,67.17,67.27,29671.0
2023-04-19 11:50:00,67.26,67.32,67.24,67.26,24876.0,67.26,67.32,67.24,67.26,24876.0
2023-04-19 12:00:00,67.27,67.33,67.24,67.31,26494.0,67.27,67.33,67.24,67.31,26494.0
2023-04-19 12:10:00,67.31,67.39,67.29,67.29,18225.0,67.31,67.39,67.29,67.29,18225.0
2023-04-19 12:20:00,67.28,67.36,67.26,67.34,15441.0,67.28,67.36,67.26,67.34,15441.0
2023-04-19 12:30:00,67.33,67.43,67.31,67.37,13970.0,67.33,67.43,67.31,67.37,13970.0
2023-04-19 12:40:00,67.37,67.44,67.32,67.36,26661.0,67.37,67.44,67.32,67.36,26661.0
2023-04-19 12:50:00,67.36,67.36,67.22,67.22,14866.0,67.36,67.36,67.22,67.22,14866.0
2023-04-19 13:00:00,67.24,67.32,67.2,67.3,46661.0,67.24,67.32,67.2,67.3,46661.0
2023-04-19 13:10:00,67.28,67.35,67.23,67.3,43906.0,67.28,67.35,67.23,67.3,43906.0
2023-04-19 13:20:00,67.31,67.41,67.26,67.41,37545.0,67.31,67.41,67.26,67.41,37545.0
2023-04-19 13:30:00,67.42,67.42,67.25,67.27,15306.0,67.42,67.42,67.25,67.27,15306.0
2023-04-19 13:40:00,67.26,67.26,67.14,67.18,15041.0,67.26,67.26,67.14,67.18,15041.0
2023-04-19 13:50:00,67.18,67.33,67.17,67.3,15447.0,67.18,67.33,67.17,67.3,15447.0
2023-04-19 14:00:00,67.3,67.39,67.13,67.21,43575.0,67.3,67.39,67.13,67.21,43575.0
2023-04-19 14:10:00,67.2,67.25,67.16,67.16,12819.0,67.2,67.25,67.16,67.16,12819.0
2023-04-19 14:20:00,67.18,67.22,67.17,67.21,16388.0,67.18,67.22,67.17,67.21,16388.0
2023-04-19 14:30:00,67.21,67.22,67.07,67.13,25224.0,67.21,67.22,67.07,67.13,25224.0
2023-04-19 14:40:00,67.14,67.26,67.13,67.26,34349.0,67.14,67.26,67.13,67.26,34349.0
2023-04-19 14:50:00,67.25,67.27,67.18,67.27,22193.0,67.25,67.27,67.18,67.27,22193.0
2023-04-19 15:00:00,67.26,67.29,67.21,67.28,31083.0,67.26,67.29,67.21,67.28,31083.0
2023-04-19 15:10:00,67.29,67.29,67.15,67.19,30063.0,67.29,67.29,67.15,67.19,30063.0
2023-04-19 15:20:00,67.18,67.23,67.16,67.16,32428.0,67.18,67.23,67.16,67.16,32428.0
2023-04-19 15:30:00,67.15,67.21,67.13,67.16,37432.0,67.15,67.21,67.13,67.16,37432.0
2023-04-19 15:40:00,67.16,67.22,67.05,67.07,60102.0,67.16,67.22,67.05,67.07,60102.0
2023-04-19 15:50:00,67.06,67.34,67.0,67.3,236637.0,67.06,67.34,67.0,67.3,236637.0
2023-04-20 09:30:00,66.91,67.2,66.73,67.13,70098.0,66.91,67.2,66.73,67.13,70098.0
2023-04-20 09:40:00,67.14,67.31,67.11,67.12,44804.0,67.14,67.31,67.11,67.12,44804.0
2023-04-20 09:50:00,67.12,67.16,66.95,67.1,29576.0,67.12,67.16,66.95,67.1,29576.0
2023-04-20 10:00:00,67.09,67.42,66.96,67.32,35497.0,67.09,67.42,66.96,67.32,35497.0
2023-04-20 10:10:00,67.34,67.48,67.3,67.36,32352.0,67.34,67.48,67.3,67.36,32352.0
2023-04-20 10:20:00,67.36,67.56,67.33,67.47,33659.0,67.36,67.56,67.33,67.47,33659.0
2023-04-20 10:30:00,67.48,67.63,67.42,67.43,88349.0,67.48,67.63,67.42,67.43,88349.0
2023-04-20 10:40:00,67.39,67.52,67.38,67.46,19027.0,67.39,67.52,67.38,67.46,19027.0
2023-04-20 10:50:00,67.47,67.5,67.39,67.42,24813.0,67.47,67.5,67.39,67.42,24813.0
2023-04-20 11:00:00,67.42,67.43,67.21,67.3,12320.0,67.42,67.43,67.21,67.3,12320.0
2023-04-20 11:10:00,67.31,67.42,67.24,67.26,32137.0,67.31,67.42,67.24,67.26,32137.0
2023-04-20 11:20:00,67.26,67.27,67.1,67.16,23459.0,67.26,67.27,67.1,67.16,23459.0
2023-04-20 11:30:00,67.16,67.23,67.1,67.22,20116.0,67.16,67.23,67.1,67.22,20116.0
2023-04-20 11:40:00,67.23,67.32,67.23,67.28,22946.0,67.23,67.32,67.23,67.28,22946.0
2023-04-20 11:50:00,67.26,67.35,67.26,67.29,16101.0,67.26,67.35,67.26,67.29,16101.0
2023-04-20 12:00:00,67.29,67.29,67.12,67.17,51657.0,67.29,67.29,67.12,67.17,51657.0
2023-04-20 12:10:00,67.18,67.23,67.1,67.14,15622.0,67.18,67.23,67.1,67.14,15622.0
2023-04-20 12:20:00,67.14,67.21,67.12,67.17,16419.0,67.14,67.21,67.12,67.17,16419.0
2023-04-20 12:30:00,67.17,67.31,67.16,67.2,16689.0,67.17,67.31,67.16,67.2,16689.0
2023-04-20 12:40:00,67.21,67.27,67.17,67.26,24184.0,67.21,67.27,67.17,67.26,24184.0
2023-04-20 12:50:00,67.27,67.35,67.27,67.35,14151.0,67.27,67.35,67.27,67.35,14151.0
2023-04-20 13:00:00,67.35,67.38,67.29,67.35,17140.0,67.35,67.38,67.29,67.35,17140.0
2023-04-20 13:10:00,67.37,67.43,67.35,67.39,19185.0,67.37,67.43,67.35,67.39,19185.0
2023-04-20 13:20:00,67.4,67.41,67.36,67.36,23610.0,67.4,67.41,67.36,67.36,23610.0
2023-04-20 13:30:00,67.37,67.39,67.32,67.35,17413.0,67.37,67.39,67.32,67.35,17413.0
2023-04-20 13:40:00,67.35,67.35,67.27,67.3,20259.0,67.35,67.35,67.27,67.3,20259.0
2023-04-20 13:50:00,67.29,67.39,67.24,67.24,18438.0,67.29,67.39,67.24,67.24,18438.0
2023-04-20 14:00:00,67.22,67.24,67.12,67.13,39188.0,67.22,67.24,67.12,67.13,39188.0
2023-04-20 14:10:00,67.14,67.15,66.93,66.96,29747.0,67.14,67.15,66.93,66.96,29747.0
2023-04-20 14:20:00,66.95,66.97,66.83,66.83,38406.0,66.95,66.97,66.83,66.83,38406.0
2023-04-20 14:30:00,66.83,66.85,66.64,66.75,34815.0,66.83,66.85,66.64,66.75,34815.0
2023-04-20 14:40:00,66.75,66.77,66.66,66.74,39251.0,66.75,66.77,66.66,66.74,39251.0
2023-04-20 14:50:00,66.73,66.87,66.73,66.84,27389.0,66.73,66.87,66.73,66.84,27389.0
2023-04-20 15:00:00,66.85,66.88,66.7,66.78,43585.0,66.85,66.88,66.7,66.78,43585.0
2023-04-20 15:10:00,66.77,66.77,66.61,66.64,66447.0,66.77,66.77,66.61,66.64,66447.0
2023-04-20 15:20:00,66.64,66.68,66.53,66.55,56512.0,66.64,66.68,66.53,66.55,56512.0
2023-04-20 15:30:00,66.55,66.84,66.55,66.84,123354.0,66.55,66.84,66.55,66.84,123354.0
2023-04-20 15:40:00,66.84,66.85,66.73,66.77,70327.0,66.84,66.85,66.73,66.77,70327.0
2023-04-20 15:50:00,66.76,66.97,66.7,66.93,250288.0,66.76,66.97,66.7,66.93,250288.0
2023-04-21 09:30:00,67.22,67.32,66.67,66.78,144528.0,67.22,67.32,66.67,66.78,144528.0
2023-04-21 09:40:00,66.8,67.1,66.77,67.1,31988.0,66.8,67.1,66.77,67.1,31988.0
2023-04-21 09:50:00,67.1,67.1,66.58,66.61,27090.0,67.1,67.1,66.58,66.61,27090.0
2023-04-21 10:00:00,66.59,66.7,66.51,66.7,30193.0,66.59,66.7,66.51,66.7,30193.0
2023-04-21 10:10:00,66.69,66.94,66.68,66.93,22062.0,66.69,66.94,66.68,66.93,22062.0
2023-04-21 10:20:00,66.95,67.09,66.92,66.92,25309.0,66.95,67.09,66.92,66.92,25309.0
2023-04-21 10:30:00,66.92,67.01,66.85,66.86,19524.0,66.92,67.01,66.85,66.86,19524.0
2023-04-21 10:40:00,66.87,66.9,66.63,66.79,13348.0,66.87,66.9,66.63,66.79,13348.0
2023-04-21 10:50:00,66.81,66.85,66.77,66.8,21859.0,66.81,66.85,66.77,66.8,21859.0
2023-04-21 11:00:00,66.81,67.05,66.81,66.87,20648.0,66.81,67.05,66.81,66.87,20648.0
2023-04-21 11:10:00,66.87,66.96,66.84,66.93,16101.0,66.87,66.96,66.84,66.93,16101.0
2023-04-21 11:20:00,66.92,67.06,66.91,67.01,25869.0,66.92,67.06,66.91,67.01,25869.0
2023-04-21 11:30:00,67.01,67.08,66.99,67.07,13237.0,67.01,67.08,66.99,67.07,13237.0
2023-04-21 11:40:00,67.08,67.16,66.92,66.92,20686.0,67.08,67.16,66.92,66.92,20686.0
2023-04-21 11:50:00,66.9,67.07,66.89,67.07,50313.0,66.9,67.07,66.89,67.07,50313.0
2023-04-21 12:00:00,67.08,67.18,67.03,67.06,27893.0,67.08,67.18,67.03,67.06,27893.0
2023-04-21 12:10:00,67.08,67.21,67.02,67.2,24351.0,67.08,67.21,67.02,67.2,24351.0
2023-04-21 12:20:00,67.21,67.21,67.01,67.02,17012.0,67.21,67.21,67.01,67.02,17012.0
2023-04-21 12:30:00,67.04,67.06,66.97,67.0,12206.0,67.04,67.06,66.97,67.0,12206.0
2023-04-21 12:40:00,67.0,67.09,66.96,67.07,20664.0,67.0,67.09,66.96,67.07,20664.0
2023-04-21 12:50:00,67.07,67.13,67.01,67.09,24901.0,67.07,67.13,67.01,67.09,24901.0
2023-04-21 13:00:00,67.08,67.14,67.04,67.14,10709.0,67.08,67.14,67.04,67.14,10709.0
2023-04-21 13:10:00,67.14,67.16,67.03,67.04,9895.0,67.14,67.16,67.03,67.04,9895.0
2023-04-21 13:20:00,67.05,67.07,66.99,67.03,16459.0,67.05,67.07,66.99,67.03,16459.0
2023-04-21 13:30:00,67.04,67.17,67.02,67.14,12716.0,67.04,67.17,67.02,67.14,12716.0
2023-04-21 13:40:00,67.15,67.23,67.13,67.19,23209.0,67.15,67.23,67.13,67.19,23209.0
2023-04-21 13:50:00,67.2,67.2,67.1,67.13,14419.0,67.2,67.2,67.1,67.13,14419.0
2023-04-21 14:00:00,67.14,67.24,67.14,67.2,14767.0,67.14,67.24,67.14,67.2,14767.0
2023-04-21 14:10:00,67.19,67.3,67.18,67.19,52438.0,67.19,67.3,67.18,67.19,52438.0
2023-04-21 14:20:00,67.19,67.22,67.08,67.09,22044.0,67.19,67.22,67.08,67.09,22044.0
2023-04-21 14:30:00,67.1,67.11,66.91,66.95,28011.0,67.1,67.11,66.91,66.95,28011.0
2023-04-21 14:40:00,66.94,66.97,66.83,66.94,23932.0,66.94,66.97,66.83,66.94,23932.0
2023-04-21 14:50:00,66.94,67.07,66.89,66.91,64905.0,66.94,67.07,66.89,66.91,64905.0
2023-04-21 15:00:00,66.91,66.97,66.76,66.8,35835.0,66.91,66.97,66.76,66.8,35835.0
2023-04-21 15:10:00,66.8,66.83,66.75,66.83,35046.0,66.8,66.83,66.75,66.83,35046.0
2023-04-21 15:20:00,66.84,66.93,66.84,66.93,17075.0,66.84,66.93,66.84,66.93,17075.0
2023-04-21 15:30:00,66.93,66.98,66.82,66.83,22725.0,66.93,66.98,66.82,66.83,22725.0
2023-04-21 15:40:00,66.82,66.86,66.67,66.67,62349.0,66.82,66.86,66.67,66.67,62349.0
2023-04-21 15:50:00,66.67,66.82,66.58,66.81,298220.0,66.67,66.82,66.58,66.81,298220.0
2023-04-24 09:30:00,67.09,67.21,66.79,66.81,123315.0,67.09,67.21,66.79,66.81,123315.0
2023-04-24 09:40:00,66.81,67.16,66.78,66.9,32773.0,66.81,67.16,66.78,66.9,32773.0
2023-04-24 09:50:00,66.92,66.97,66.71,66.73,26185.0,66.92,66.97,66.71,66.73,26185.0
2023-04-24 10:00:00,66.73,66.75,66.39,66.45,44002.0,66.73,66.75,66.39,66.45,44002.0
2023-04-24 10:10:00,66.44,66.56,66.42,66.5,28050.0,66.44,66.56,66.42,66.5,28050.0
2023-04-24 10:20:00,66.51,66.7,66.48,66.63,31521.0,66.51,66.7,66.48,66.63,31521.0
2023-04-24 10:30:00,66.63,66.68,66.26,66.29,36204.0,66.63,66.68,66.26,66.29,36204.0
2023-04-24 10:40:00,66.27,66.37,66.15,66.17,43174.0,66.27,66.37,66.15,66.17,43174.0
2023-04-24 10:50:00,66.2,66.26,66.04,66.07,39655.0,66.2,66.26,66.04,66.07,39655.0
2023-04-24 11:00:00,66.06,66.15,66.01,66.07,43278.0,66.06,66.15,66.01,66.07,43278.0
2023-04-24 11:10:00,66.08,66.12,65.83,66.03,75228.0,66.08,66.12,65.83,66.03,75228.0
2023-04-24 11:20:00,66.02,66.09,65.99,66.09,23886.0,66.02,66.09,65.99,66.09,23886.0
2023-04-24 11:30:00,66.09,66.13,65.98,65.99,18105.0,66.09,66.13,65.98,65.99,18105.0
2023-04-24 11:40:00,65.98,66.0,65.86,65.94,18900.0,65.98,66.0,65.86,65.94,18900.0
2023-04-24 11:50:00,65.91,65.91,65.7,65.89,44712.0,65.91,65.91,65.7,65.89,44712.0
2023-04-24 12:00:00,65.9,65.98,65.83,65.86,21259.0,65.9,65.98,65.83,65.86,21259.0
2023-04-24 12:10:00,65.85,66.07,65.74,65.92,83152.0,65.85,66.07,65.74,65.92,83152.0
2023-04-24 12:20:00,65.92,65.96,65.86,65.87,16964.0,65.92,65.96,65.86,65.87,16964.0
2023-04-24 12:30:00,65.88,65.92,65.82,65.92,18040.0,65.88,65.92,65.82,65.92,18040.0
2023-04-24 12:40:00,65.91,65.91,65.8,65.86,27152.0,65.91,65.91,65.8,65.86,27152.0
2023-04-24 12:50:00,65.87,66.02,65.85,65.98,67152.0,65.87,66.02,65.85,65.98,67152.0
2023-04-24 13:00:00,65.99,66.1,65.96,65.98,21752.0,65.99,66.1,65.96,65.98,21752.0
2023-04-24 13:10:00,65.99,66.07,65.97,66.06,45075.0,65.99,66.07,65.97,66.06,45075.0
2023-04-24 13:20:00,66.07,66.14,66.02,66.09,20166.0,66.07,66.14,66.02,66.09,20166.0
2023-04-24 13:30:00,66.1,66.22,66.1,66.2,19875.0,66.1,66.22,66.1,66.2,19875.0
2023-04-24 13:40:00,66.2,66.26,66.18,66.19,15987.0,66.2,66.26,66.18,66.19,15987.0
2023-04-24 13:50:00,66.18,66.24,66.17,66.18,25003.0,66.18,66.24,66.17,66.18,25003.0
2023-04-24 14:00:00,66.19,66.28,66.19,66.27,60560.0,66.19,66.28,66.19,66.27,60560.0
2023-04-24 14:10:00,66.27,66.38,66.27,66.28,60789.0,66.27,66.38,66.27,66.28,60789.0
2023-04-24 14:20:00,66.28,66.35,66.22,66.24,20202.0,66.28,66.35,66.22,66.24,20202.0
2023-04-24 14:30:00,66.24,66.25,66.17,66.18,20532.0,66.24,66.25,66.17,66.18,20532.0
2023-04-24 14:40:00,66.17,66.19,66.11,66.17,18418.0,66.17,66.19,66.11,66.17,18418.0
2023-04-24 14:50:00,66.19,66.24,66.16,66.23,23318.0,66.19,66.24,66.16,66.23,23318.0
2023-04-24 15:00:00,66.23,66.26,66.19,66.22,28066.0,66.23,66.26,66.19,66.22,28066.0
2023-04-24 15:10:00,66.22,66.26,66.13,66.19,30648.0,66.22,66.26,66.13,66.19,30648.0
2023-04-24 15:20:00,66.2,66.2,66.07,66.12,34795.0,66.2,66.2,66.07,66.12,34795.0
2023-04-24 15:30:00,66.13,66.25,66.11,66.15,51148.0,66.13,66.25,66.11,66.15,51148.0
2023-04-24 15:40:00,66.14,66.2,66.06,66.2,75338.0,66.14,66.2,66.06,66.2,75338.0
2023-04-24 15:50:00,66.2,66.28,66.07,66.26,283161.0,66.2,66.28,66.07,66.26,283161.0
2023-04-25 09:30:00,65.35,65.93,63.87,63.87,326301.0,65.35,65.93,63.87,63.87,326301.0
2023-04-25 09:40:00,63.87,64.8,63.83,64.73,213272.0,63.87,64.8,63.83,64.73,213272.0
2023-04-25 09:50:00,64.73,64.83,64.62,64.68,46224.0,64.73,64.83,64.62,64.68,46224.0
2023-04-25 10:00:00,64.68,64.73,64.18,64.37,134882.0,64.68,64.73,64.18,64.37,134882.0
2023-04-25 10:10:00,64.37,64.41,64.23,64.39,68330.0,64.37,64.41,64.23,64.39,68330.0
2023-04-25 10:20:00,64.39,64.43,64.3,64.32,80646.0,64.39,64.43,64.3,64.32,80646.0
2023-04-25 10:30:00,64.31,64.31,64.07,64.16,85241.0,64.31,64.31,64.07,64.16,85241.0
2023-04-25 10:40:00,64.16,64.58,64.13,64.54,137964.0,64.16,64.58,64.13,64.54,137964.0
2023-04-25 10:50:00,64.53,64.67,64.43,64.43,65458.0,64.53,64.67,64.43,64.43,65458.0
2023-04-25 11:00:00,64.43,64.5,64.26,64.33,60955.0,64.43,64.5,64.26,64.33,60955.0
2023-04-25 11:10:00,64.34,64.48,64.33,64.48,48401.0,64.34,64.48,64.33,64.48,48401.0
2023-04-25 11:20:00,64.5,64.53,64.4,64.42,73399.0,64.5,64.53,64.4,64.42,73399.0
2023-04-25 11:30:00,64.42,64.43,64.25,64.34,47750.0,64.42,64.43,64.25,64.34,47750.0
2023-04-25 11:40:00,64.33,64.45,64.25,64.45,46544.0,64.33,64.45,64.25,64.45,46544.0
2023-04-25 11:50:00,64.46,64.47,64.22,64.23,41791.0,64.46,64.47,64.22,64.23,41791.0
2023-04-25 12:00:00,64.23,64.25,64.02,64.14,63251.0,64.23,64.25,64.02,64.14,63251.0
2023-04-25 12:10:00,64.15,64.19,64.03,64.17,36174.0,64.15,64.19,64.03,64.17,36174.0
2023-04-25 12:20:00,64.19,64.25,64.12,64.17,52776.0,64.19,64.25,64.12,64.17,52776.0
2023-04-25 12:30:00,64.18,64.18,63.99,64.01,42595.0,64.18,64.18,63.99,64.01,42595.0
2023-04-25 12:40:00,64.01,64.08,63.98,63.99,35076.0,64.01,64.08,63.98,63.99,35076.0
2023-04-25 12:50:00,63.99,64.1,63.96,64.09,32507.0,63.99,64.1,63.96,64.09,32507.0
2023-04-25 13:00:00,64.1,64.33,64.1,64.26,27559.0,64.1,64.33,64.1,64.26,27559.0
2023-04-25 13:10:00,64.26,64.31,64.02,64.16,38260.0,64.26,64.31,64.02,64.16,38260.0
2023-04-25 13:20:00,64.15,64.18,64.0,64.09,31944.0,64.15,64.18,64.0,64.09,31944.0
2023-04-25 13:30:00,64.07,64.07,63.96,63.98,23053.0,64.07,64.07,63.96,63.98,23053.0
2023-04-25 13:40:00,63.98,64.02,63.83,63.89,33434.0,63.98,64.02,63.83,63.89,33434.0
2023-04-25 13:50:00,63.88,63.89,63.8,63.84,77797.0,63.88,63.89,63.8,63.84,77797.0
2023-04-25 14:00:00,63.85,63.88,63.7,63.7,81685.0,63.85,63.88,63.7,63.7,81685.0
2023-04-25 14:10:00,63.71,63.76,63.65,63.69,30140.0,63.71,63.76,63.65,63.69,30140.0
2023-04-25 14:20:00,63.69,63.76,63.66,63.75,33990.0,63.69,63.76,63.66,63.75,33990.0
2023-04-25 14:30:00,63.75,63.77,63.64,63.7,59717.0,63.75,63.77,63.64,63.7,59717.0
2023-04-25 14:40:00,63.69,63.69,63.52,63.65,64775.0,63.69,63.69,63.52,63.65,64775.0
2023-04-25 14:50:00,63.66,63.71,63.56,63.58,47449.0,63.66,63.71,63.56,63.58,47449.0
2023-04-25 15:00:00,63.58,63.69,63.53,63.59,82192.0,63.58,63.69,63.53,63.59,82192.0
2023-04-25 15:10:00,63.59,63.67,63.54,63.58,80787.0,63.59,63.67,63.54,63.58,80787.0
2023-04-25 15:20:00,63.59,63.68,63.52,63.57,85012.0,63.59,63.68,63.52,63.57,85012.0
2023-04-25 15:30:00,63.57,63.68,63.46,63.46,133891.0,63.57,63.68,63.46,63.46,133891.0
2023-04-25 15:40:00,63.46,63.47,63.2,63.22,214152.0,63.46,63.47,63.2,63.22,214152.0
2023-04-25 15:50:00,63.22,63.28,63.1,63.14,535328.0,63.22,63.28,63.1,63.14,535328.0
2023-04-26 09:30:00,63.29,63.64,63.1,63.49,119351.0,63.29,63.64,63.1,63.49,119351.0
2023-04-26 09:40:00,63.5,63.56,63.24,63.39,51292.0,63.5,63.56,63.24,63.39,51292.0
2023-04-26 09:50:00,63.38,63.57,63.32,63.56,97296.0,63.38,63.57,63.32,63.56,97296.0
2023-04-26 10:00:00,63.57,63.74,63.49,63.57,75227.0,63.57,63.74,63.49,63.57,75227.0
2023-04-26 10:10:00,63.58,63.74,63.42,63.51,126067.0,63.58,63.74,63.42,63.51,126067.0
2023-04-26 10:20:00,63.48,63.63,63.46,63.62,43505.0,63.48,63.63,63.46,63.62,43505.0
2023-04-26 10:30:00,63.61,63.73,63.52,63.59,22896.0,63.61,63.73,63.52,63.59,22896.0
2023-04-26 10:40:00,63.59,63.72,63.52,63.72,38614.0,63.59,63.72,63.52,63.72,38614.0
2023-04-26 10:50:00,63.72,63.81,63.66,63.79,27303.0,63.72,63.81,63.66,63.79,27303.0
2023-04-26 11:00:00,63.8,63.96,63.79,63.92,30615.0,63.8,63.96,63.79,63.92,30615.0
2023-04-26 11:10:00,63.94,63.95,63.85,63.92,40580.0,63.94,63.95,63.85,63.92,40580.0
2023-04-26 11:20:00,63.92,63.98,63.81,63.98,89092.0,63.92,63.98,63.81,63.98,89092.0
2023-04-26 11:30:00,63.98,64.04,63.77,63.78,33868.0,63.98,64.04,63.77,63.78,33868.0
2023-04-26 11:40:00,63.76,63.84,63.71,63.75,23613.0,63.76,63.84,63.71,63.75,23613.0
2023-04-26 11:50:00,63.74,63.92,63.71,63.89,44262.0,63.74,63.92,63.71,63.89,44262.0
2023-04-26 12:00:00,63.89,64.12,63.89,64.12,28910.0,63.89,64.12,63.89,64.12,28910.0
2023-04-26 12:10:00,64.11,64.13,63.93,63.97,31085.0,64.11,64.13,63.93,63.97,31085.0
2023-04-26 12:20:00,63.93,64.03,63.9,63.97,30205.0,63.93,64.03,63.9,63.97,30205.0
2023-04-26 12:30:00,63.98,63.98,63.8,63.85,31000.0,63.98,63.98,63.8,63.85,31000.0
2023-04-26 12:40:00,63.85,63.85,63.75,63.79,16383.0,63.85,63.85,63.75,63.79,16383.0
2023-04-26 12:50:00,63.78,63.85,63.71,63.85,21505.0,63.78,63.85,63.71,63.85,21505.0
2023-04-26 13:00:00,63.84,63.86,63.73,63.74,38900.0,63.84,63.86,63.73,63.74,38900.0
2023-04-26 13:10:00,63.75,63.81,63.69,63.73,17474.0,63.75,63.81,63.69,63.73,17474.0
2023-04-26 13:20:00,63.74,63.78,63.69,63.77,21348.0,63.74,63.78,63.69,63.77,21348.0
2023-04-26 13:30:00,63.79,63.8,63.68,63.7,17716.0,63.79,63.8,63.68,63.7,17716.0
2023-04-26 13:40:00,63.7,63.72,63.48,63.48,17808.0,63.7,63.72,63.48,63.48,17808.0
2023-04-26 13:50:00,63.48,63.51,63.42,63.48,42378.0,63.48,63.51,63.42,63.48,42378.0
2023-04-26 14:00:00,63.48,63.55,63.46,63.51,22785.0,63.48,63.55,63.46,63.51,22785.0
2023-04-26 14:10:00,63.5,63.52,63.4,63.41,27678.0,63.5,63.52,63.4,63.41,27678.0
2023-04-26 14:20:00,63.42,63.64,63.41,63.62,87774.0,63.42,63.64,63.41,63.62,87774.0
2023-04-26 14:30:00,63.61,63.62,63.45,63.46,46951.0,63.61,63.62,63.45,63.46,46951.0
2023-04-26 14:40:00,63.46,63.47,63.4,63.43,35015.0,63.46,63.47,63.4,63.43,35015.0
2023-04-26 14:50:00,63.43,63.5,63.42,63.49,31937.0,63.43,63.5,63.42,63.49,31937.0
2023-04-26 15:00:00,63.49,63.49,63.35,63.38,34309.0,63.49,63.49,63.35,63.38,34309.0
2023-04-26 15:10:00,63.37,63.49,63.36,63.38,40935.0,63.37,63.49,63.36,63.38,40935.0
2023-04-26 15:20:00,63.37,63.45,63.36,63.41,55732.0,63.37,63.45,63.36,63.41,55732.0
2023-04-26 15:30:00,63.41,63.44,63.29,63.39,101144.0,63.41,63.44,63.29,63.39,101144.0
2023-04-26 15:40:00,63.39,63.42,63.22,63.25,107903.0,63.39,63.42,63.22,63.25,107903.0
2023-04-26 15:50:00,63.24,63.5,63.08,63.37,379160.0,63.24,63.5,63.08,63.37,379160.0
2023-04-27 09:30:00,64.13,64.2,62.33,62.69,225018.0,64.13,64.2,62.33,62.69,225018.0
2023-04-27 09:40:00,62.7,63.17,62.68,63.16,68392.0,62.7,63.17,62.68,63.16,68392.0
2023-04-27 09:50:00,63.17,63.28,62.87,62.87,37367.0,63.17,63.28,62.87,62.87,37367.0
2023-04-27 10:00:00,62.89,63.12,62.81,63.1,52014.0,62.89,63.12,62.81,63.1,52014.0
2023-04-27 10:10:00,63.09,63.24,63.05,63.13,34821.0,63.09,63.24,63.05,63.13,34821.0
2023-04-27 10:20:00,63.15,63.21,63.05,63.13,30903.0,63.15,63.21,63.05,63.13,30903.0
2023-04-27 10:30:00,63.14,63.17,63.07,63.08,37729.0,63.14,63.17,63.07,63.08,37729.0
2023-04-27 10:40:00,63.1,63.13,62.89,62.91,42546.0,63.1,63.13,62.89,62.91,42546.0
2023-04-27 10:50:00,62.92,63.03,62.74,62.9,79497.0,62.92,63.03,62.74,62.9,79497.0
2023-04-27 11:00:00,62.91,62.99,62.86,62.9,37239.0,62.91,62.99,62.86,62.9,37239.0
2023-04-27 11:10:00,62.9,62.93,62.81,62.89,58074.0,62.9,62.93,62.81,62.89,58074.0
2023-04-27 11:20:00,62.9,63.18,62.9,63.12,35997.0,62.9,63.18,62.9,63.12,35997.0
2023-04-27 11:30:00,63.12,63.17,63.01,63.03,27789.0,63.12,63.17,63.01,63.03,27789.0
2023-04-27 11:40:00,63.01,63.02,62.87,62.91,49034.0,63.01,63.02,62.87,62.91,49034.0
2023-04-27 11:50:00,62.91,62.93,62.8,62.84,57634.0,62.91,62.93,62.8,62.84,57634.0
2023-04-27 12:00:00,62.84,62.98,62.83,62.93,41994.0,62.84,62.98,62.83,62.93,41994.0
2023-04-27 12:10:00,62.94,62.99,62.89,62.95,59146.0,62.94,62.99,62.89,62.95,59146.0
2023-04-27 12:20:00,62.94,63.16,62.88,63.09,62347.0,62.94,63.16,62.88,63.09,62347.0
2023-04-27 12:30:00,63.1,63.18,63.05,63.11,44722.0,63.1,63.18,63.05,63.11,44722.0
2023-04-27 12:40:00,63.11,63.21,63.09,63.19,44597.0,63.11,63.21,63.09,63.19,44597.0
2023-04-27 12:50:00,63.19,63.19,63.06,63.12,42746.0,63.19,63.19,63.06,63.12,42746.0
2023-04-27 13:00:00,63.12,63.15,63.05,63.08,53245.0,63.12,63.15,63.05,63.08,53245.0
2023-04-27 13:10:00,63.08,63.12,63.03,63.04,63564.0,63.08,63.12,63.03,63.04,63564.0
2023-04-27 13:20:00,63.04,63.13,63.03,63.07,53891.0,63.04,63.13,63.03,63.07,53891.0
2023-04-27 13:30:00,63.08,63.21,63.08,63.15,74702.0,63.08,63.21,63.08,63.15,74702.0
2023-04-27 13:40:00,63.15,63.22,63.07,63.15,36546.0,63.15,63.22,63.07,63.15,36546.0
2023-04-27 13:50:00,63.15,63.2,63.05,63.05,38539.0,63.15,63.2,63.05,63.05,38539.0
2023-04-27 14:00:00,63.06,63.17,62.94,62.95,84144.0,63.06,63.17,62.94,62.95,84144.0
2023-04-27 14:10:00,62.95,62.98,62.9,62.96,118531.0,62.95,62.98,62.9,62.96,118531.0
2023-04-27 14:20:00,62.96,62.96,62.75,62.79,116156.0,62.96,62.96,62.75,62.79,116156.0
2023-04-27 14:30:00,62.79,63.06,62.78,63.03,81410.0,62.79,63.06,62.78,63.03,81410.0
2023-04-27 14:40:00,63.05,63.21,63.03,63.21,112162.0,63.05,63.21,63.03,63.21,112162.0
2023-04-27 14:50:00,63.22,63.35,63.22,63.26,102076.0,63.22,63.35,63.22,63.26,102076.0
2023-04-27 15:00:00,63.25,63.27,63.2,63.22,51129.0,63.25,63.27,63.2,63.22,51129.0
2023-04-27 15:10:00,63.22,63.25,63.11,63.22,60946.0,63.22,63.25,63.11,63.22,60946.0
2023-04-27 15:20:00,63.23,63.28,63.05,63.05,64587.0,63.23,63.28,63.05,63.05,64587.0
2023-04-27 15:30:00,63.05,63.1,63.0,63.01,99087.0,63.05,63.1,63.0,63.01,99087.0
2023-04-27 15:40:00,63.01,63.08,62.87,63.01,140237.0,63.01,63.08,62.87,63.01,140237.0
2023-04-27 15:50:00,62.99,63.15,62.92,63.05,449543.0,62.99,63.15,62.92,63.05,449543.0
2023-04-28 09:30:00,62.59,62.67,61.73,61.96,278563.0,62.59,62.67,61.73,61.96,278563.0
2023-04-28 09:40:00,61.95,62.19,61.88,62.11,152978.0,61.95,62.19,61.88,62.11,152978.0
2023-04-28 09:50:00,62.13,62.33,61.99,62.14,77646.0,62.13,62.33,61.99,62.14,77646.0
2023-04-28 10:00:00,62.12,62.46,62.09,62.43,69901.0,62.12,62.46,62.09,62.43,69901.0
2023-04-28 10:10:00,62.41,62.61,62.4,62.58,67770.0,62.41,62.61,62.4,62.58,67770.0
2023-04-28 10:20:00,62.57,62.62,62.47,62.62,109369.0,62.57,62.62,62.47,62.62,109369.0
2023-04-28 10:30:00,62.62,62.66,62.07,62.22,120159.0,62.62,62.66,62.07,62.22,120159.0
2023-04-28 10:40:00,62.21,62.26,62.03,62.24,84632.0,62.21,62.26,62.03,62.24,84632.0
2023-04-28 10:50:00,62.23,62.35,61.95,62.04,126081.0,62.23,62.35,61.95,62.04,126081.0
2023-04-28 11:00:00,62.05,62.15,61.96,62.15,83628.0,62.05,62.15,61.96,62.15,83628.0
2023-04-28 11:10:00,62.14,62.35,62.13,62.35,42981.0,62.14,62.35,62.13,62.35,42981.0
2023-04-28 11:20:00,62.35,62.35,62.2,62.22,44579.0,62.35,62.35,62.2,62.22,44579.0
2023-04-28 11:30:00,62.24,62.43,62.24,62.39,47274.0,62.24,62.43,62.24,62.39,47274.0
2023-04-28 11:40:00,62.39,62.47,62.31,62.43,39653.0,62.39,62.47,62.31,62.43,39653.0
2023-04-28 11:50:00,62.41,62.46,62.3,62.45,38681.0,62.41,62.46,62.3,62.45,38681.0
2023-04-28 12:00:00,62.46,62.58,62.44,62.5,36657.0,62.46,62.58,62.44,62.5,36657.0
2023-04-28 12:10:00,62.5,62.54,62.37,62.4,46046.0,62.5,62.54,62.37,62.4,46046.0
2023-04-28 12:20:00,62.38,62.52,62.34,62.43,57091.0,62.38,62.52,62.34,62.43,57091.0
2023-04-28 12:30:00,62.44,62.56,62.42,62.42,32438.0,62.44,62.56,62.42,62.42,32438.0
2023-04-28 12:40:00,62.42,62.6,62.41,62.6,24281.0,62.42,62.6,62.41,62.6,24281.0
2023-04-28 12:50:00,62.59,62.65,62.53,62.65,30991.0,62.59,62.65,62.53,62.65,30991.0
2023-04-28 13:00:00,62.65,62.69,62.55,62.59,36842.0,62.65,62.69,62.55,62.59,36842.0
2023-04-28 13:10:00,62.57,62.65,62.56,62.56,28799.0,62.57,62.65,62.56,62.56,28799.0
2023-04-28 13:20:00,62.55,62.56,62.46,62.51,37722.0,62.55,62.56,62.46,62.51,37722.0
2023-04-28 13:30:00,62.5,62.55,62.42,62.5,32403.0,62.5,62.55,62.42,62.5,32403.0
2023-04-28 13:40:00,62.51,62.62,62.5,62.58,35017.0,62.51,62.62,62.5,62.58,35017.0
2023-04-28 13:50:00,62.59,62.68,62.53,62.57,31132.0,62.59,62.68,62.53,62.57,31132.0
2023-04-28 14:00:00,62.58,62.71,62.58,62.63,68248.0,62.58,62.71,62.58,62.63,68248.0
2023-04-28 14:10:00,62.64,62.7,62.53,62.64,49164.0,62.64,62.7,62.53,62.64,49164.0
2023-04-28 14:20:00,62.62,62.62,62.48,62.53,33624.0,62.62,62.62,62.48,62.53,33624.0
2023-04-28 14:30:00,62.52,62.6,62.47,62.55,61278.0,62.52,62.6,62.47,62.55,61278.0
2023-04-28 14:40:00,62.53,62.64,62.52,62.64,49832.0,62.53,62.64,62.52,62.64,49832.0
2023-04-28 14:50:00,62.64,62.7,62.63,62.67,36592.0,62.64,62.7,62.63,62.67,36592.0
2023-04-28 15:00:00,62.66,62.73,62.64,62.7,33987.0,62.66,62.73,62.64,62.7,33987.0
2023-04-28 15:10:00,62.69,62.69,62.58,62.64,69245.0,62.69,62.69,62.58,62.64,69245.0
2023-04-28 15:20:00,62.64,62.78,62.59,62.76,100092.0,62.64,62.78,62.59,62.76,100092.0
2023-04-28 15:30:00,62.76,62.83,62.69,62.78,101650.0,62.76,62.83,62.69,62.78,101650.0
2023-04-28 15:40:00,62.79,62.9,62.76,62.86,134135.0,62.79,62.9,62.76,62.86,134135.0
2023-04-28 15:50:00,62.85,63.08,62.84,63.06,630867.0,62.85,63.08,62.84,63.06,630867.0
2023-05-01 09:30:00,62.3,62.3,61.66,62.29,270605.0,62.3,62.3,61.66,62.29,270605.0
2023-05-01 09:40:00,62.29,62.59,62.23,62.44,76010.0,62.29,62.59,62.23,62.44,76010.0
2023-05-01 09:50:00,62.48,62.52,62.29,62.52,44464.0,62.48,62.52,62.29,62.52,44464.0
2023-05-01 10:00:00,62.49,62.69,62.39,62.66,56951.0,62.49,62.69,62.39,62.66,56951.0
2023-05-01 10:10:00,62.66,62.82,62.55,62.78,53582.0,62.66,62.82,62.55,62.78,53582.0
2023-05-01 10:20:00,62.77,62.85,62.63,62.77,31186.0,62.77,62.85,62.63,62.77,31186.0
2023-05-01 10:30:00,62.8,63.09,62.75,63.05,74037.0,62.8,63.09,62.75,63.05,74037.0
2023-05-01 10:40:00,63.06,63.14,62.92,63.12,58383.0,63.06,63.14,62.92,63.12,58383.0
2023-05-01 10:50:00,63.12,63.3,63.09,63.27,43354.0,63.12,63.3,63.09,63.27,43354.0
2023-05-01 11:00:00,63.28,63.29,63.05,63.05,30095.0,63.28,63.29,63.05,63.05,30095.0
2023-05-01 11:10:00,63.05,63.14,62.89,62.99,40531.0,63.05,63.14,62.89,62.99,40531.0
2023-05-01 11:20:00,62.98,62.99,62.78,62.84,50345.0,62.98,62.99,62.78,62.84,50345.0
2023-05-01 11:30:00,62.82,62.82,62.72,62.76,35225.0,62.82,62.82,62.72,62.76,35225.0
2023-05-01 11:40:00,62.77,62.79,62.68,62.76,22031.0,62.77,62.79,62.68,62.76,22031.0
2023-05-01 11:50:00,62.75,62.79,62.68,62.75,24396.0,62.75,62.79,62.68,62.75,24396.0
2023-05-01 12:00:00,62.74,62.8,62.69,62.73,36017.0,62.74,62.8,62.69,62.73,36017.0
2023-05-01 12:10:00,62.73,62.73,62.64,62.67,25072.0,62.73,62.73,62.64,62.67,25072.0
2023-05-01 12:20:00,62.66,62.7,62.59,62.64,29009.0,62.66,62.7,62.59,62.64,29009.0
2023-05-01 12:30:00,62.65,62.74,62.62,62.69,23575.0,62.65,62.74,62.62,62.69,23575.0
2023-05-01 12:40:00,62.7,62.71,62.58,62.65,32654.0,62.7,62.71,62.58,62.65,32654.0
2023-05-01 12:50:00,62.65,62.73,62.65,62.68,50224.0,62.65,62.73,62.65,62.68,50224.0
2023-05-01 13:00:00,62.68,62.84,62.66,62.79,54399.0,62.68,62.84,62.66,62.79,54399.0
2023-05-01 13:10:00,62.78,62.94,62.77,62.79,50293.0,62.78,62.94,62.77,62.79,50293.0
2023-05-01 13:20:00,62.79,62.86,62.75,62.76,28669.0,62.79,62.86,62.75,62.76,28669.0
2023-05-01 13:30:00,62.77,62.77,62.66,62.75,44584.0,62.77,62.77,62.66,62.75,44584.0
2023-05-01 13:40:00,62.76,62.79,62.68,62.73,30717.0,62.76,62.79,62.68,62.73,30717.0
2023-05-01 13:50:00,62.73,62.75,62.7,62.72,32383.0,62.73,62.75,62.7,62.72,32383.0
2023-05-01 14:00:00,62.71,62.73,62.67,62.73,47979.0,62.71,62.73,62.67,62.73,47979.0
2023-05-01 14:10:00,62.73,62.74,62.66,62.71,38544.0,62.73,62.74,62.66,62.71,38544.0
2023-05-01 14:20:00,62.71,62.73,62.61,62.64,37095.0,62.71,62.73,62.61,62.64,37095.0
2023-05-01 14:30:00,62.63,62.68,62.55,62.65,34186.0,62.63,62.68,62.55,62.65,34186.0
2023-05-01 14:40:00,62.65,62.78,62.61,62.71,47238.0,62.65,62.78,62.61,62.71,47238.0
2023-05-01 14:50:00,62.72,62.77,62.68,62.72,43295.0,62.72,62.77,62.68,62.72,43295.0
2023-05-01 15:00:00,62.73,62.75,62.64,62.71,41729.0,62.73,62.75,62.64,62.71,41729.0
2023-05-01 15:10:00,62.71,62.8,62.7,62.75,40449.0,62.71,62.8,62.7,62.75,40449.0
2023-05-01 15:20:00,62.77,62.84,62.75,62.81,50694.0,62.77,62.84,62.75,62.81,50694.0
2023-05-01 15:30:00,62.82,62.89,62.78,62.79,52935.0,62.82,62.89,62.78,62.79,52935.0
2023-05-01 15:40:00,62.78,62.86,62.74,62.85,72784.0,62.78,62.86,62.74,62.85,72784.0
2023-05-01 15:50:00,62.86,62.92,62.74,62.81,253424.0,62.86,62.92,62.74,62.81,253424.0
2023-05-02 09:30:00,62.6,62.83,62.18,62.32,142970.0,62.6,62.83,62.18,62.32,142970.0
2023-05-02 09:40:00,62.29,62.53,62.19,62.5,126040.0,62.29,62.53,62.19,62.5,126040.0
2023-05-02 09:50:00,62.52,62.52,62.16,62.32,73453.0,62.52,62.52,62.16,62.32,73453.0
2023-05-02 10:00:00,62.27,62.43,62.14,62.18,145902.0,62.27,62.43,62.14,62.18,145902.0
2023-05-02 10:10:00,62.2,62.23,61.88,61.97,164726.0,62.2,62.23,61.88,61.97,164726.0
2023-05-02 10:20:00,61.97,62.01,61.57,61.64,201766.0,61.97,62.01,61.57,61.64,201766.0
2023-05-02 10:30:00,61.63,61.64,61.25,61.32,179684.0,61.63,61.64,61.25,61.32,179684.0
2023-05-02 10:40:00,61.31,61.41,61.2,61.28,130629.0,61.31,61.41,61.2,61.28,130629.0
2023-05-02 10:50:00,61.27,61.34,61.11,61.17,96534.0,61.27,61.34,61.11,61.17,96534.0
2023-05-02 11:00:00,61.17,61.42,61.01,61.41,140955.0,61.17,61.42,61.01,61.41,140955.0
2023-05-02 11:10:00,61.38,61.54,61.35,61.38,68213.0,61.38,61.54,61.35,61.38,68213.0
2023-05-02 11:20:00,61.38,61.58,61.35,61.5,53313.0,61.38,61.58,61.35,61.5,53313.0
2023-05-02 11:30:00,61.5,61.76,61.44,61.76,43366.0,61.5,61.76,61.44,61.76,43366.0
2023-05-02 11:40:00,61.78,61.84,61.64,61.69,54161.0,61.78,61.84,61.64,61.69,54161.0
2023-05-02 11:50:00,61.68,61.68,61.46,61.56,31510.0,61.68,61.68,61.46,61.56,31510.0
2023-05-02 12:00:00,61.55,61.73,61.46,61.67,66136.0,61.55,61.73,61.46,61.67,66136.0
2023-05-02 12:10:00,61.66,61.75,61.61,61.68,41075.0,61.66,61.75,61.61,61.68,41075.0
2023-05-02 12:20:00,61.69,61.78,61.61,61.63,68728.0,61.69,61.78,61.61,61.63,68728.0
2023-05-02 12:30:00,61.63,61.72,61.56,61.62,44870.0,61.63,61.72,61.56,61.62,44870.0
2023-05-02 12:40:00,61.62,61.62,61.48,61.49,60935.0,61.62,61.62,61.48,61.49,60935.0
2023-05-02 12:50:00,61.51,61.53,61.39,61.47,43133.0,61.51,61.53,61.39,61.47,43133.0
2023-05-02 13:00:00,61.47,61.65,61.35,61.55,38917.0,61.47,61.65,61.35,61.55,38917.0
2023-05-02 13:10:00,61.57,61.57,61.35,61.36,79144.0,61.57,61.57,61.35,61.36,79144.0
2023-05-02 13:20:00,61.36,61.46,61.34,61.42,51576.0,61.36,61.46,61.34,61.42,51576.0
2023-05-02 13:30:00,61.42,61.5,61.34,61.48,49012.0,61.42,61.5,61.34,61.48,49012.0
2023-05-02 13:40:00,61.47,61.49,61.31,61.4,40916.0,61.47,61.49,61.31,61.4,40916.0
2023-05-02 13:50:00,61.41,61.52,61.36,61.36,46425.0,61.41,61.52,61.36,61.36,46425.0
2023-05-02 14:00:00,61.37,61.46,61.3,61.46,55412.0,61.37,61.46,61.3,61.46,55412.0
2023-05-02 14:10:00,61.48,61.5,61.27,61.36,89022.0,61.48,61.5,61.27,61.36,89022.0
2023-05-02 14:20:00,61.38,61.52,61.29,61.49,50073.0,61.38,61.52,61.29,61.49,50073.0
2023-05-02 14:30:00,61.49,61.69,61.49,61.63,34419.0,61.49,61.69,61.49,61.63,34419.0
2023-05-02 14:40:00,61.62,61.68,61.58,61.66,33349.0,61.62,61.68,61.58,61.66,33349.0
2023-05-02 14:50:00,61.66,61.7,61.6,61.62,64930.0,61.66,61.7,61.6,61.62,64930.0
2023-05-02 15:00:00,61.63,61.63,61.54,61.58,42217.0,61.63,61.63,61.54,61.58,42217.0
2023-05-02 15:10:00,61.58,61.67,61.46,61.51,74353.0,61.58,61.67,61.46,61.51,74353.0
2023-05-02 15:20:00,61.52,61.58,61.45,61.54,91987.0,61.52,61.58,61.45,61.54,91987.0
2023-05-02 15:30:00,61.54,61.54,61.39,61.46,83324.0,61.54,61.54,61.39,61.46,83324.0
2023-05-02 15:40:00,61.46,61.51,61.21,61.25,168324.0,61.46,61.51,61.21,61.25,168324.0
2023-05-02 15:50:00,61.24,61.56,61.19,61.46,537507.0,61.24,61.56,61.19,61.46,537507.0
2023-05-03 09:30:00,61.68,61.7,61.16,61.24,140926.0,61.68,61.7,61.16,61.24,140926.0
2023-05-03 09:40:00,61.25,61.51,61.19,61.4,99012.0,61.25,61.51,61.19,61.4,99012.0
2023-05-03 09:50:00,61.39,61.6,61.34,61.36,85770.0,61.39,61.6,61.34,61.36,85770.0
2023-05-03 10:00:00,61.35,61.39,61.16,61.17,81922.0,61.35,61.39,61.16,61.17,81922.0
2023-05-03 10:10:00,61.17,61.37,61.15,61.35,85942.0,61.17,61.37,61.15,61.35,85942.0
2023-05-03 10:20:00,61.36,61.47,61.16,61.16,54348.0,61.36,61.47,61.16,61.16,54348.0
2023-05-03 10:30:00,61.17,61.42,61.16,61.28,45712.0,61.17,61.42,61.16,61.28,45712.0
2023-05-03 10:40:00,61.27,61.39,61.24,61.39,52510.0,61.27,61.39,61.24,61.39,52510.0
2023-05-03 10:50:00,61.39,61.51,61.31,61.39,39694.0,61.39,61.51,61.31,61.39,39694.0
2023-05-03 11:00:00,61.39,61.47,61.35,61.37,57503.0,61.39,61.47,61.35,61.37,57503.0
2023-05-03 11:10:00,61.37,61.64,61.35,61.63,47865.0,61.37,61.64,61.35,61.63,47865.0
2023-05-03 11:20:00,61.63,61.63,61.5,61.51,43218.0,61.63,61.63,61.5,61.51,43218.0
2023-05-03 11:30:00,61.5,61.57,61.39,61.43,35489.0,61.5,61.57,61.39,61.43,35489.0
2023-05-03 11:40:00,61.43,61.47,61.33,61.45,33716.0,61.43,61.47,61.33,61.45,33716.0
2023-05-03 11:50:00,61.46,61.61,61.45,61.56,33556.0,61.46,61.61,61.45,61.56,33556.0
2023-05-03 12:00:00,61.56,61.67,61.53,61.57,30605.0,61.56,61.67,61.53,61.57,30605.0
2023-05-03 12:10:00,61.57,61.66,61.5,61.52,41364.0,61.57,61.66,61.5,61.52,41364.0
2023-05-03 12:20:00,61.5,61.56,61.44,61.48,27347.0,61.5,61.56,61.44,61.48,27347.0
2023-05-03 12:30:00,61.48,61.49,61.17,61.2,53469.0,61.48,61.49,61.17,61.2,53469.0
2023-05-03 12:40:00,61.2,61.35,61.16,61.34,359716.0,61.2,61.35,61.16,61.34,359716.0
2023-05-03 12:50:00,61.35,61.37,61.2,61.28,79556.0,61.35,61.37,61.2,61.28,79556.0
2023-05-03 13:00:00,61.3,61.32,61.2,61.22,68573.0,61.3,61.32,61.2,61.22,68573.0
2023-05-03 13:10:00,61.21,61.29,60.97,60.98,128510.0,61.21,61.29,60.97,60.98,128510.0
2023-05-03 13:20:00,60.98,61.01,60.87,60.92,92581.0,60.98,61.01,60.87,60.92,92581.0
2023-05-03 13:30:00,60.92,61.13,60.87,61.13,38973.0,60.92,61.13,60.87,61.13,38973.0
2023-05-03 13:40:00,61.16,61.19,60.94,61.0,37088.0,61.16,61.19,60.94,61.0,37088.0
2023-05-03 13:50:00,61.0,61.13,60.95,61.09,75270.0,61.0,61.13,60.95,61.09,75270.0
2023-05-03 14:00:00,61.09,61.41,60.99,61.28,105398.0,61.09,61.41,60.99,61.28,105398.0
2023-05-03 14:10:00,61.26,61.65,61.15,61.5,77296.0,61.26,61.65,61.15,61.5,77296.0
2023-05-03 14:20:00,61.51,61.56,61.38,61.46,56726.0,61.51,61.56,61.38,61.46,56726.0
2023-05-03 14:30:00,61.46,61.49,60.98,61.39,125215.0,61.46,61.49,60.98,61.39,125215.0
2023-05-03 14:40:00,61.4,61.69,61.14,61.15,142327.0,61.4,61.69,61.14,61.15,142327.0
2023-05-03 14:50:00,61.14,61.46,60.93,61.33,139386.0,61.14,61.46,60.93,61.33,139386.0
2023-05-03 15:00:00,61.33,61.36,60.83,60.9,99223.0,61.33,61.36,60.83,60.9,99223.0
2023-05-03 15:10:00,60.9,60.96,60.62,60.89,178666.0,60.9,60.96,60.62,60.89,178666.0
2023-05-03 15:20:00,60.88,60.94,60.57,60.58,131629.0,60.88,60.94,60.57,60.58,131629.0
2023-05-03 15:30:00,60.58,60.7,60.45,60.64,215579.0,60.58,60.7,60.45,60.64,215579.0
2023-05-03 15:40:00,60.64,60.69,60.47,60.5,217924.0,60.64,60.69,60.47,60.5,217924.0
2023-05-03 15:50:00,60.51,60.57,60.33,60.47,435326.0,60.51,60.57,60.33,60.47,435326.0
2023-05-04 09:30:00,61.29,61.37,60.37,60.88,264690.0,61.29,61.37,60.37,60.88,264690.0
2023-05-04 09:40:00,60.91,60.98,60.52,60.73,67955.0,60.91,60.98,60.52,60.73,67955.0
2023-05-04 09:50:00,60.73,60.97,60.55,60.75,108829.0,60.73,60.97,60.55,60.75,108829.0
2023-05-04 10:00:00,60.74,60.98,60.73,60.9,76145.0,60.74,60.98,60.73,60.9,76145.0
2023-05-04 10:10:00,60.89,60.92,60.67,60.77,98329.0,60.89,60.92,60.67,60.77,98329.0
2023-05-04 10:20:00,60.76,60.77,60.53,60.54,80158.0,60.76,60.77,60.53,60.54,80158.0
2023-05-04 10:30:00,60.55,60.76,60.53,60.68,78845.0,60.55,60.76,60.53,60.68,78845.0
2023-05-04 10:40:00,60.67,60.86,60.59,60.68,62002.0,60.67,60.86,60.59,60.68,62002.0
2023-05-04 10:50:00,60.66,60.84,60.62,60.66,53988.0,60.66,60.84,60.62,60.66,53988.0
2023-05-04 11:00:00,60.64,61.06,60.59,61.02,60244.0,60.64,61.06,60.59,61.02,60244.0
2023-05-04 11:10:00,61.0,61.48,61.0,61.3,102112.0,61.0,61.48,61.0,61.3,102112.0
2023-05-04 11:20:00,61.3,61.33,61.18,61.19,50382.0,61.3,61.33,61.18,61.19,50382.0
2023-05-04 11:30:00,61.19,61.33,61.15,61.16,54870.0,61.19,61.33,61.15,61.16,54870.0
2023-05-04 11:40:00,61.16,61.18,60.94,60.94,49403.0,61.16,61.18,60.94,60.94,49403.0
2023-05-04 11:50:00,60.95,61.1,60.89,61.06,48331.0,60.95,61.1,60.89,61.06,48331.0
2023-05-04 12:00:00,61.07,61.12,60.88,60.92,50460.0,61.07,61.12,60.88,60.92,50460.0
2023-05-04 12:10:00,60.92,61.01,60.85,60.97,44677.0,60.92,61.01,60.85,60.97,44677.0
2023-05-04 12:20:00,60.97,61.09,60.96,61.06,50324.0,60.97,61.09,60.96,61.06,50324.0
2023-05-04 12:30:00,61.07,61.2,61.06,61.18,36404.0,61.07,61.2,61.06,61.18,36404.0
2023-05-04 12:40:00,61.18,61.22,61.01,61.07,74361.0,61.18,61.22,61.01,61.07,74361.0
2023-05-04 12:50:00,61.07,61.41,61.05,61.4,82407.0,61.07,61.41,61.05,61.4,82407.0
2023-05-04 13:00:00,61.42,61.43,61.18,61.32,57294.0,61.42,61.43,61.18,61.32,57294.0
2023-05-04 13:10:00,61.29,61.39,61.25,61.32,42593.0,61.29,61.39,61.25,61.32,42593.0
2023-05-04 13:20:00,61.33,61.33,61.17,61.27,74544.0,61.33,61.33,61.17,61.27,74544.0
2023-05-04 13:30:00,61.27,61.47,61.26,61.38,71364.0,61.27,61.47,61.26,61.38,71364.0
2023-05-04 13:40:00,61.36,61.42,61.3,61.35,46845.0,61.36,61.42,61.3,61.35,46845.0
2023-05-04 13:50:00,61.35,61.4,61.27,61.32,61646.0,61.35,61.4,61.27,61.32,61646.0
2023-05-04 14:00:00,61.34,61.39,61.17,61.29,56309.0,61.34,61.39,61.17,61.29,56309.0
2023-05-04 14:10:00,61.29,61.3,61.18,61.23,107344.0,61.29,61.3,61.18,61.23,107344.0
2023-05-04 14:20:00,61.23,61.27,61.11,61.13,61569.0,61.23,61.27,61.11,61.13,61569.0
2023-05-04 14:30:00,61.13,61.15,61.01,61.07,67960.0,61.13,61.15,61.01,61.07,67960.0
2023-05-04 14:40:00,61.06,61.15,61.04,61.1,103798.0,61.06,61.15,61.04,61.1,103798.0
2023-05-04 14:50:00,61.1,61.26,61.08,61.22,90443.0,61.1,61.26,61.08,61.22,90443.0
2023-05-04 15:00:00,61.22,61.45,61.21,61.36,163379.0,61.22,61.45,61.21,61.36,163379.0
2023-05-04 15:10:00,61.35,61.37,61.17,61.2,153260.0,61.35,61.37,61.17,61.2,153260.0
2023-05-04 15:20:00,61.2,61.52,61.18,61.52,155702.0,61.2,61.52,61.18,61.52,155702.0
2023-05-04 15:30:00,61.52,61.61,61.49,61.51,192245.0,61.52,61.61,61.49,61.51,192245.0
2023-05-04 15:40:00,61.5,61.51,61.27,61.34,206169.0,61.5,61.51,61.27,61.34,206169.0
2023-05-04 15:50:00,61.33,61.45,61.16,61.21,518953.0,61.33,61.45,61.16,61.21,518953.0
2023-05-05 09:30:00,60.73,62.33,60.5,61.98,525572.0,60.73,62.33,60.5,61.98,525572.0
2023-05-05 09:40:00,62.05,63.15,62.05,63.12,353816.0,62.05,63.15,62.05,63.12,353816.0
2023-05-05 09:50:00,63.07,63.58,63.04,63.52,346708.0,63.07,63.58,63.04,63.52,346708.0
2023-05-05 10:00:00,63.5,64.35,63.49,64.28,310179.0,63.5,64.35,63.49,64.28,310179.0
2023-05-05 10:10:00,64.29,64.61,64.22,64.48,286709.0,64.29,64.61,64.22,64.48,286709.0
2023-05-05 10:20:00,64.46,64.73,64.45,64.58,183670.0,64.46,64.73,64.45,64.58,183670.0
2023-05-05 10:30:00,64.56,65.06,64.55,64.78,209972.0,64.56,65.06,64.55,64.78,209972.0
2023-05-05 10:40:00,64.76,64.82,64.55,64.61,162619.0,64.76,64.82,64.55,64.61,162619.0
2023-05-05 10:50:00,64.62,64.99,64.58,64.98,143292.0,64.62,64.99,64.58,64.98,143292.0
2023-05-05 11:00:00,64.98,65.05,64.3,64.38,192426.0,64.98,65.05,64.3,64.38,192426.0
2023-05-05 11:10:00,64.36,64.9,64.34,64.87,92841.0,64.36,64.9,64.34,64.87,92841.0
2023-05-05 11:20:00,64.87,65.05,64.76,65.03,95843.0,64.87,65.05,64.76,65.03,95843.0
2023-05-05 11:30:00,65.02,65.08,64.87,65.04,81966.0,65.02,65.08,64.87,65.04,81966.0
2023-05-05 11:40:00,65.04,65.45,65.0,65.28,86014.0,65.04,65.45,65.0,65.28,86014.0
2023-05-05 11:50:00,65.26,65.36,64.99,65.06,85616.0,65.26,65.36,64.99,65.06,85616.0
2023-05-05 12:00:00,65.06,65.07,64.94,65.0,100056.0,65.06,65.07,64.94,65.0,100056.0
2023-05-05 12:10:00,65.01,65.05,64.81,64.92,89687.0,65.01,65.05,64.81,64.92,89687.0
2023-05-05 12:20:00,64.94,65.01,64.65,64.74,76837.0,64.94,65.01,64.65,64.74,76837.0
2023-05-05 12:30:00,64.75,64.89,64.66,64.84,196402.0,64.75,64.89,64.66,64.84,196402.0
2023-05-05 12:40:00,64.86,65.23,64.79,65.17,247258.0,64.86,65.23,64.79,65.17,247258.0
2023-05-05 12:50:00,65.19,65.4,65.17,65.23,90912.0,65.19,65.4,65.17,65.23,90912.0
2023-05-05 13:00:00,65.24,65.25,64.82,64.95,119088.0,65.24,65.25,64.82,64.95,119088.0
2023-05-05 13:10:00,64.95,65.01,64.67,64.72,64295.0,64.95,65.01,64.67,64.72,64295.0
2023-05-05 13:20:00,64.73,65.08,64.72,65.02,46369.0,64.73,65.08,64.72,65.02,46369.0
2023-05-05 13:30:00,65.04,65.11,64.89,65.02,64997.0,65.04,65.11,64.89,65.02,64997.0
2023-05-05 13:40:00,65.01,65.08,64.89,65.06,56500.0,65.01,65.08,64.89,65.06,56500.0
2023-05-05 13:50:00,65.07,65.22,65.03,65.17,57402.0,65.07,65.22,65.03,65.17,57402.0
2023-05-05 14:00:00,65.17,65.18,64.95,65.02,48312.0,65.17,65.18,64.95,65.02,48312.0
2023-05-05 14:10:00,65.02,65.07,64.75,64.77,80100.0,65.02,65.07,64.75,64.77,80100.0
2023-05-05 14:20:00,64.76,64.98,64.76,64.95,65077.0,64.76,64.98,64.76,64.95,65077.0
2023-05-05 14:30:00,64.95,65.1,64.9,65.08,59322.0,64.95,65.1,64.9,65.08,59322.0
2023-05-05 14:40:00,65.08,65.26,65.04,65.22,119873.0,65.08,65.26,65.04,65.22,119873.0
2023-05-05 14:50:00,65.2,65.24,65.12,65.15,55612.0,65.2,65.24,65.12,65.15,55612.0
2023-05-05 15:00:00,65.16,65.21,65.05,65.17,70159.0,65.16,65.21,65.05,65.17,70159.0
2023-05-05 15:10:00,65.15,65.21,65.03,65.05,73346.0,65.15,65.21,65.03,65.05,73346.0
2023-05-05 15:20:00,65.05,65.16,65.01,65.12,78754.0,65.05,65.16,65.01,65.12,78754.0
2023-05-05 15:30:00,65.11,65.13,64.96,64.97,105627.0,65.11,65.13,64.96,64.97,105627.0
2023-05-05 15:40:00,64.96,65.08,64.9,64.94,144604.0,64.96,65.08,64.9,64.94,144604.0
2023-05-05 15:50:00,64.92,65.02,64.51,64.59,640385.0,64.92,65.02,64.51,64.59,640385.0
2023-05-08 09:30:00,65.74,65.91,64.6,65.42,383554.0,65.74,65.91,64.6,65.42,383554.0
2023-05-08 09:40:00,65.42,66.48,65.31,66.13,360575.0,65.42,66.48,65.31,66.13,360575.0
2023-05-08 09:50:00,66.13,66.25,65.63,65.83,187323.0,66.13,66.25,65.63,65.83,187323.0
2023-05-08 10:00:00,65.83,65.93,65.28,65.32,133748.0,65.83,65.93,65.28,65.32,133748.0
2023-05-08 10:10:00,65.34,65.48,65.15,65.45,95850.0,65.34,65.48,65.15,65.45,95850.0
2023-05-08 10:20:00,65.45,65.58,65.31,65.34,87669.0,65.45,65.58,65.31,65.34,87669.0
2023-05-08 10:30:00,65.33,65.61,65.33,65.57,48939.0,65.33,65.61,65.33,65.57,48939.0
2023-05-08 10:40:00,65.57,65.93,65.56,65.87,59010.0,65.57,65.93,65.56,65.87,59010.0
2023-05-08 10:50:00,65.87,65.88,65.73,65.73,154156.0,65.87,65.88,65.73,65.73,154156.0
2023-05-08 11:00:00,65.73,65.9,65.72,65.85,43656.0,65.73,65.9,65.72,65.85,43656.0
2023-05-08 11:10:00,65.85,65.94,65.81,65.92,45396.0,65.85,65.94,65.81,65.92,45396.0
2023-05-08 11:20:00,65.91,65.91,65.75,65.86,67186.0,65.91,65.91,65.75,65.86,67186.0
2023-05-08 11:30:00,65.86,66.01,65.79,66.01,67175.0,65.86,66.01,65.79,66.01,67175.0
2023-05-08 11:40:00,66.0,66.16,66.0,66.16,50674.0,66.0,66.16,66.0,66.16,50674.0
2023-05-08 11:50:00,66.16,66.22,66.12,66.14,29925.0,66.16,66.22,66.12,66.14,29925.0
2023-05-08 12:00:00,66.14,66.26,66.09,66.23,33662.0,66.14,66.26,66.09,66.23,33662.0
2023-05-08 12:10:00,66.23,66.28,66.2,66.26,28249.0,66.23,66.28,66.2,66.26,28249.0
2023-05-08 12:20:00,66.25,66.31,66.2,66.28,54505.0,66.25,66.31,66.2,66.28,54505.0
2023-05-08 12:30:00,66.28,66.34,66.24,66.33,32139.0,66.28,66.34,66.24,66.33,32139.0
2023-05-08 12:40:00,66.34,66.36,66.25,66.35,49748.0,66.34,66.36,66.25,66.35,49748.0
2023-05-08 12:50:00,66.35,66.37,66.3,66.33,113782.0,66.35,66.37,66.3,66.33,113782.0
2023-05-08 13:00:00,66.34,66.37,66.27,66.33,44539.0,66.34,66.37,66.27,66.33,44539.0
2023-05-08 13:10:00,66.33,66.36,66.3,66.35,29137.0,66.33,66.36,66.3,66.35,29137.0
2023-05-08 13:20:00,66.36,66.38,66.24,66.24,34007.0,66.36,66.38,66.24,66.24,34007.0
2023-05-08 13:30:00,66.24,66.24,66.03,66.03,36178.0,66.24,66.24,66.03,66.03,36178.0
2023-05-08 13:40:00,65.99,66.13,65.95,66.13,35161.0,65.99,66.13,65.95,66.13,35161.0
2023-05-08 13:50:00,66.12,66.21,66.1,66.15,30234.0,66.12,66.21,66.1,66.15,30234.0
2023-05-08 14:00:00,66.17,66.18,65.75,65.81,51089.0,66.17,66.18,65.75,65.81,51089.0
2023-05-08 14:10:00,65.81,65.82,65.67,65.73,32921.0,65.81,65.82,65.67,65.73,32921.0
2023-05-08 14:20:00,65.74,65.82,65.68,65.73,32094.0,65.74,65.82,65.68,65.73,32094.0
2023-05-08 14:30:00,65.74,66.01,65.74,66.0,98232.0,65.74,66.01,65.74,66.0,98232.0
2023-05-08 14:40:00,66.0,66.16,65.99,66.1,41398.0,66.0,66.16,65.99,66.1,41398.0
2023-05-08 14:50:00,66.11,66.16,65.99,66.06,46059.0,66.11,66.16,65.99,66.06,46059.0
2023-05-08 15:00:00,66.07,66.15,66.04,66.15,76244.0,66.07,66.15,66.04,66.15,76244.0
2023-05-08 15:10:00,66.15,66.16,65.97,66.07,74378.0,66.15,66.16,65.97,66.07,74378.0
2023-05-08 15:20:00,66.08,66.14,65.94,65.96,69283.0,66.08,66.14,65.94,65.96,69283.0
2023-05-08 15:30:00,65.95,66.07,65.84,66.06,89350.0,65.95,66.07,65.84,66.06,89350.0
2023-05-08 15:40:00,66.06,66.35,66.05,66.33,146458.0,66.06,66.35,66.05,66.33,146458.0
2023-05-08 15:50:00,66.33,66.36,66.06,66.1,429492.0,66.33,66.36,66.06,66.1,429492.0
2023-05-09 09:30:00,66.46,67.0,66.06,66.72,204192.0,66.46,67.0,66.06,66.72,204192.0
2023-05-09 09:40:00,66.72,66.77,66.51,66.65,119588.0,66.72,66.77,66.51,66.65,119588.0
2023-05-09 09:50:00,66.64,66.93,66.61,66.86,92182.0,66.64,66.93,66.61,66.86,92182.0
2023-05-09 10:00:00,66.86,66.92,66.65,66.67,64232.0,66.86,66.92,66.65,66.67,64232.0
2023-05-09 10:10:00,66.69,66.73,66.51,66.72,89186.0,66.69,66.73,66.51,66.72,89186.0
2023-05-09 10:20:00,66.74,66.84,66.72,66.78,86415.0,66.74,66.84,66.72,66.78,86415.0
2023-05-09 10:30:00,66.79,66.83,66.46,66.53,100272.0,66.79,66.83,66.46,66.53,100272.0
2023-05-09 10:40:00,66.55,66.58,66.42,66.5,52382.0,66.55,66.58,66.42,66.5,52382.0
2023-05-09 10:50:00,66.49,66.58,66.47,66.47,58344.0,66.49,66.58,66.47,66.47,58344.0
2023-05-09 11:00:00,66.46,66.52,66.24,66.49,68944.0,66.46,66.52,66.24,66.49,68944.0
2023-05-09 11:10:00,66.48,66.64,66.41,66.61,71093.0,66.48,66.64,66.41,66.61,71093.0
2023-05-09 11:20:00,66.61,66.68,66.51,66.52,53251.0,66.61,66.68,66.51,66.52,53251.0
2023-05-09 11:30:00,66.53,66.72,66.5,66.68,59422.0,66.53,66.72,66.5,66.68,59422.0
2023-05-09 11:40:00,66.69,66.76,66.65,66.67,66880.0,66.69,66.76,66.65,66.67,66880.0
2023-05-09 11:50:00,66.68,66.68,66.4,66.45,33707.0,66.68,66.68,66.4,66.45,33707.0
2023-05-09 12:00:00,66.45,66.5,66.4,66.48,43517.0,66.45,66.5,66.4,66.48,43517.0
2023-05-09 12:10:00,66.46,66.5,66.41,66.44,27389.0,66.46,66.5,66.41,66.44,27389.0
2023-05-09 12:20:00,66.43,66.47,66.36,66.37,40225.0,66.43,66.47,66.36,66.37,40225.0
2023-05-09 12:30:00,66.37,66.41,66.28,66.29,41084.0,66.37,66.41,66.28,66.29,41084.0
2023-05-09 12:40:00,66.29,66.44,66.26,66.38,38541.0,66.29,66.44,66.26,66.38,38541.0
2023-05-09 12:50:00,66.37,66.54,66.37,66.54,51874.0,66.37,66.54,66.37,66.54,51874.0
2023-05-09 13:00:00,66.55,66.62,66.48,66.52,54773.0,66.55,66.62,66.48,66.52,54773.0
2023-05-09 13:10:00,66.51,66.53,66.45,66.5,33406.0,66.51,66.53,66.45,66.5,33406.0
2023-05-09 13:20:00,66.5,66.52,66.45,66.48,31051.0,66.5,66.52,66.45,66.48,31051.0
2023-05-09 13:30:00,66.49,66.56,66.45,66.51,33547.0,66.49,66.56,66.45,66.51,33547.0
2023-05-09 13:40:00,66.51,66.51,66.45,66.51,47699.0,66.51,66.51,66.45,66.51,47699.0
2023-05-09 13:50:00,66.5,66.53,66.46,66.48,29009.0,66.5,66.53,66.46,66.48,29009.0
2023-05-09 14:00:00,66.49,66.57,66.43,66.45,47886.0,66.49,66.57,66.43,66.45,47886.0
2023-05-09 14:10:00,66.45,66.46,66.34,66.37,38270.0,66.45,66.46,66.34,66.37,38270.0
2023-05-09 14:20:00,66.37,66.46,66.33,66.44,27343.0,66.37,66.46,66.33,66.44,27343.0
2023-05-09 14:30:00,66.44,66.47,66.36,66.4,29658.0,66.44,66.47,66.36,66.4,29658.0
2023-05-09 14:40:00,66.39,66.43,66.34,66.37,32186.0,66.39,66.43,66.34,66.37,32186.0
2023-05-09 14:50:00,66.36,66.4,66.26,66.37,31435.0,66.36,66.4,66.26,66.37,31435.0
2023-05-09 15:00:00,66.38,66.5,66.36,66.42,51783.0,66.38,66.5,66.36,66.42,51783.0
2023-05-09 15:10:00,66.42,66.43,66.3,66.35,116724.0,66.42,66.43,66.3,66.35,116724.0
2023-05-09 15:20:00,66.37,66.41,66.28,66.36,98381.0,66.37,66.41,66.28,66.36,98381.0
2023-05-09 15:30:00,66.36,66.44,66.32,66.38,92250.0,66.36,66.44,66.32,66.38,92250.0
2023-05-09 15:40:00,66.38,66.45,66.28,66.44,154068.0,66.38,66.45,66.28,66.44,154068.0
2023-05-09 15:50:00,66.44,66.59,66.36,66.4,485750.0,66.44,66.59,66.36,66.4,485750.0
2023-05-10 09:30:00,66.97,67.8,66.97,67.09,164039.0,66.97,67.8,66.97,67.09,164039.0
2023-05-10 09:40:00,67.09,67.09,66.73,66.77,70569.0,67.09,67.09,66.73,66.77,70569.0
2023-05-10 09:50:00,66.78,66.98,66.62,66.95,55929.0,66.78,66.98,66.62,66.95,55929.0
2023-05-10 10:00:00,66.95,67.2,66.91,67.17,147963.0,66.95,67.2,66.91,67.17,147963.0
2023-05-10 10:10:00,67.14,67.53,67.08,67.13,120980.0,67.14,67.53,67.08,67.13,120980.0
2023-05-10 10:20:00,67.14,67.46,67.1,67.34,100266.0,67.14,67.46,67.1,67.34,100266.0
2023-05-10 10:30:00,67.36,67.38,67.1,67.12,130998.0,67.36,67.38,67.1,67.12,130998.0
2023-05-10 10:40:00,67.12,67.16,66.87,66.96,140602.0,67.12,67.16,66.87,66.96,140602.0
2023-05-10 10:50:00,66.96,67.01,66.64,66.75,75888.0,66.96,67.01,66.64,66.75,75888.0
2023-05-10 11:00:00,66.76,67.07,66.76,67.07,51065.0,66.76,67.07,66.76,67.07,51065.0
2023-05-10 11:10:00,67.08,67.21,67.05,67.19,52309.0,67.08,67.21,67.05,67.19,52309.0
2023-05-10 11:20:00,67.19,67.44,67.17,67.4,41285.0,67.19,67.44,67.17,67.4,41285.0
2023-05-10 11:30:00,67.41,67.57,67.4,67.5,56138.0,67.41,67.57,67.4,67.5,56138.0
2023-05-10 11:40:00,67.48,67.58,67.41,67.41,36054.0,67.48,67.58,67.41,67.41,36054.0
2023-05-10 11:50:00,67.4,67.42,67.27,67.34,31579.0,67.4,67.42,67.27,67.34,31579.0
2023-05-10 12:00:00,67.35,67.36,67.06,67.09,33272.0,67.35,67.36,67.06,67.09,33272.0
2023-05-10 12:10:00,67.07,67.27,66.98,67.26,62703.0,67.07,67.27,66.98,67.26,62703.0
2023-05-10 12:20:00,67.24,67.24,67.05,67.11,23180.0,67.24,67.24,67.05,67.11,23180.0
2023-05-10 12:30:00,67.11,67.21,67.0,67.19,37845.0,67.11,67.21,67.0,67.19,37845.0
2023-05-10 12:40:00,67.2,67.22,67.13,67.2,21612.0,67.2,67.22,67.13,67.2,21612.0
2023-05-10 12:50:00,67.2,67.25,67.01,67.08,24370.0,67.2,67.25,67.01,67.08,24370.0
2023-05-10 13:00:00,67.09,67.11,66.97,66.97,40291.0,67.09,67.11,66.97,66.97,40291.0
2023-05-10 13:10:00,66.96,67.05,66.84,66.84,39328.0,66.96,67.05,66.84,66.84,39328.0
2023-05-10 13:20:00,66.84,66.88,66.61,66.69,35809.0,66.84,66.88,66.61,66.69,35809.0
2023-05-10 13:30:00,66.66,66.69,66.54,66.55,30508.0,66.66,66.69,66.54,66.55,30508.0
2023-05-10 13:40:00,66.56,66.78,66.54,66.77,21729.0,66.56,66.78,66.54,66.77,21729.0
2023-05-10 13:50:00,66.76,66.87,66.72,66.83,21561.0,66.76,66.87,66.72,66.83,21561.0
2023-05-10 14:00:00,66.85,66.97,66.85,66.91,32961.0,66.85,66.97,66.85,66.91,32961.0
2023-05-10 14:10:00,66.94,67.04,66.92,66.99,28926.0,66.94,67.04,66.92,66.99,28926.0
2023-05-10 14:20:00,66.99,67.0,66.89,66.89,31723.0,66.99,67.0,66.89,66.89,31723.0
2023-05-10 14:30:00,66.9,67.05,66.9,67.03,28798.0,66.9,67.05,66.9,67.03,28798.0
2023-05-10 14:40:00,67.03,67.15,67.0,67.03,24519.0,67.03,67.15,67.0,67.03,24519.0
2023-05-10 14:50:00,67.02,67.03,66.95,67.01,19226.0,67.02,67.03,66.95,67.01,19226.0
2023-05-10 15:00:00,67.02,67.05,66.96,67.0,44718.0,67.02,67.05,66.96,67.0,44718.0
2023-05-10 15:10:00,67.0,67.14,66.98,67.13,47552.0,67.0,67.14,66.98,67.13,47552.0
2023-05-10 15:20:00,67.14,67.31,67.13,67.23,59873.0,67.14,67.31,67.13,67.23,59873.0
2023-05-10 15:30:00,67.22,67.31,67.1,67.12,77813.0,67.22,67.31,67.1,67.12,77813.0
2023-05-10 15:40:00,67.13,67.15,67.06,67.09,75268.0,67.13,67.15,67.06,67.09,75268.0
2023-05-10 15:50:00,67.09,67.13,66.95,67.0,309079.0,67.09,67.13,66.95,67.0,309079.0
2023-05-11 09:30:00,67.29,67.76,66.96,67.09,136703.0,67.29,67.76,66.96,67.09,136703.0
2023-05-11 09:40:00,67.08,67.23,66.97,67.23,50965.0,67.08,67.23,66.97,67.23,50965.0
2023-05-11 09:50:00,67.19,67.45,67.11,67.37,59351.0,67.19,67.45,67.11,67.37,59351.0
2023-05-11 10:00:00,67.41,67.47,67.22,67.31,71547.0,67.41,67.47,67.22,67.31,71547.0
2023-05-11 10:10:00,67.32,67.38,67.12,67.15,49619.0,67.32,67.38,67.12,67.15,49619.0
2023-05-11 10:20:00,67.15,67.35,67.11,67.3,33500.0,67.15,67.35,67.11,67.3,33500.0
2023-05-11 10:30:00,67.3,67.33,67.04,67.04,36410.0,67.3,67.33,67.04,67.04,36410.0
2023-05-11 10:40:00,67.04,67.17,66.96,67.11,36644.0,67.04,67.17,66.96,67.11,36644.0
2023-05-11 10:50:00,67.11,67.24,67.04,67.22,39275.0,67.11,67.24,67.04,67.22,39275.0
2023-05-11 11:00:00,67.22,67.33,67.2,67.24,28332.0,67.22,67.33,67.2,67.24,28332.0
2023-05-11 11:10:00,67.24,67.36,67.17,67.33,41116.0,67.24,67.36,67.17,67.33,41116.0
2023-05-11 11:20:00,67.33,67.42,67.29,67.39,50520.0,67.33,67.42,67.29,67.39,50520.0
2023-05-11 11:30:00,67.39,67.4,67.29,67.37,40192.0,67.39,67.4,67.29,67.37,40192.0
2023-05-11 11:40:00,67.37,67.44,67.31,67.32,35075.0,67.37,67.44,67.31,67.32,35075.0
2023-05-11 11:50:00,67.32,67.43,67.27,67.4,22577.0,67.32,67.43,67.27,67.4,22577.0
2023-05-11 12:00:00,67.4,67.43,67.29,67.42,43661.0,67.4,67.43,67.29,67.42,43661.0
2023-05-11 12:10:00,67.41,67.52,67.35,67.52,61369.0,67.41,67.52,67.35,67.52,61369.0
2023-05-11 12:20:00,67.53,67.56,67.39,67.42,65692.0,67.53,67.56,67.39,67.42,65692.0
2023-05-11 12:30:00,67.42,67.52,67.41,67.47,31988.0,67.42,67.52,67.41,67.47,31988.0
2023-05-11 12:40:00,67.47,67.47,67.35,67.36,28674.0,67.47,67.47,67.35,67.36,28674.0
2023-05-11 12:50:00,67.36,67.37,67.25,67.3,37237.0,67.36,67.37,67.25,67.3,37237.0
2023-05-11 13:00:00,67.31,67.45,67.3,67.42,32798.0,67.31,67.45,67.3,67.42,32798.0
2023-05-11 13:10:00,67.41,67.45,67.36,67.41,30463.0,67.41,67.45,67.36,67.41,30463.0
2023-05-11 13:20:00,67.4,67.47,67.34,67.41,31826.0,67.4,67.47,67.34,67.41,31826.0
2023-05-11 13:30:00,67.4,67.54,67.38,67.52,26026.0,67.4,67.54,67.38,67.52,26026.0
2023-05-11 13:40:00,67.52,67.52,67.31,67.36,48211.0,67.52,67.52,67.31,67.36,48211.0
2023-05-11 13:50:00,67.35,67.54,67.31,67.53,25051.0,67.35,67.54,67.31,67.53,25051.0
2023-05-11 14:00:00,67.54,67.61,67.47,67.6,76607.0,67.54,67.61,67.47,67.6,76607.0
2023-05-11 14:10:00,67.6,67.73,67.53,67.59,38550.0,67.6,67.73,67.53,67.59,38550.0
2023-05-11 14:20:00,67.59,67.61,67.52,67.59,34074.0,67.59,67.61,67.52,67.59,34074.0
2023-05-11 14:30:00,67.59,67.63,67.56,67.59,34589.0,67.59,67.63,67.56,67.59,34589.0
2023-05-11 14:40:00,67.59,67.67,67.58,67.65,36629.0,67.59,67.67,67.58,67.65,36629.0
2023-05-11 14:50:00,67.64,67.67,67.59,67.65,30622.0,67.64,67.67,67.59,67.65,30622.0
2023-05-11 15:00:00,67.66,67.67,67.61,67.65,46839.0,67.66,67.67,67.61,67.65,46839.0
2023-05-11 15:10:00,67.66,67.67,67.5,67.51,53448.0,67.66,67.67,67.5,67.51,53448.0
2023-05-11 15:20:00,67.5,67.6,67.47,67.56,71968.0,67.5,67.6,67.47,67.56,71968.0
2023-05-11 15:30:00,67.56,67.65,67.5,67.57,87658.0,67.56,67.65,67.5,67.57,87658.0
2023-05-11 15:40:00,67.58,67.66,67.45,67.46,117380.0,67.58,67.66,67.45,67.46,117380.0
2023-05-11 15:50:00,67.45,67.65,67.43,67.5,416262.0,67.45,67.65,67.43,67.5,416262.0
2023-05-12 09:30:00,67.68,67.89,67.52,67.89,99804.0,67.68,67.89,67.52,67.89,99804.0
2023-05-12 09:40:00,67.91,68.18,67.82,68.04,101477.0,67.91,68.18,67.82,68.04,101477.0
2023-05-12 09:50:00,68.01,68.18,67.95,68.09,65712.0,68.01,68.18,67.95,68.09,65712.0
2023-05-12 10:00:00,68.05,68.07,67.54,67.67,58369.0,68.05,68.07,67.54,67.67,58369.0
2023-05-12 10:10:00,67.66,67.79,67.64,67.67,34510.0,67.66,67.79,67.64,67.67,34510.0
2023-05-12 10:20:00,67.67,67.78,67.6,67.6,59257.0,67.67,67.78,67.6,67.6,59257.0
2023-05-12 10:30:00,67.6,67.63,67.35,67.49,43222.0,67.6,67.63,67.35,67.49,43222.0
2023-05-12 10:40:00,67.47,67.58,67.43,67.48,42008.0,67.47,67.58,67.43,67.48,42008.0
2023-05-12 10:50:00,67.48,67.48,67.23,67.38,90762.0,67.48,67.48,67.23,67.38,90762.0
2023-05-12 11:00:00,67.37,67.45,67.31,67.38,49633.0,67.37,67.45,67.31,67.38,49633.0
2023-05-12 11:10:00,67.39,67.39,67.11,67.2,51178.0,67.39,67.39,67.11,67.2,51178.0
2023-05-12 11:20:00,67.2,67.31,67.2,67.27,27306.0,67.2,67.31,67.2,67.27,27306.0
2023-05-12 11:30:00,67.26,67.38,67.26,67.32,27086.0,67.26,67.38,67.26,67.32,27086.0
2023-05-12 11:40:00,67.32,67.4,67.24,67.35,27305.0,67.32,67.4,67.24,67.35,27305.0
2023-05-12 11:50:00,67.36,67.44,67.32,67.42,37092.0,67.36,67.44,67.32,67.42,37092.0
2023-05-12 12:00:00,67.42,67.43,67.32,67.36,34430.0,67.42,67.43,67.32,67.36,34430.0
2023-05-12 12:10:00,67.34,67.35,67.2,67.26,36095.0,67.34,67.35,67.2,67.26,36095.0
2023-05-12 12:20:00,67.25,67.39,67.24,67.38,52360.0,67.25,67.39,67.24,67.38,52360.0
2023-05-12 12:30:00,67.37,67.49,67.35,67.42,31094.0,67.37,67.49,67.35,67.42,31094.0
2023-05-12 12:40:00,67.42,67.43,67.1,67.12,35761.0,67.42,67.43,67.1,67.12,35761.0
2023-05-12 12:50:00,67.11,67.11,66.96,67.01,25683.0,67.11,67.11,66.96,67.01,25683.0
2023-05-12 13:00:00,67.0,67.13,66.96,67.11,22883.0,67.0,67.13,66.96,67.11,22883.0
2023-05-12 13:10:00,67.12,67.22,67.11,67.17,22012.0,67.12,67.22,67.11,67.17,22012.0
2023-05-12 13:20:00,67.16,67.39,67.13,67.25,70953.0,67.16,67.39,67.13,67.25,70953.0
2023-05-12 13:30:00,67.25,67.36,67.25,67.31,24641.0,67.25,67.36,67.25,67.31,24641.0
2023-05-12 13:40:00,67.33,67.49,67.32,67.48,15499.0,67.33,67.49,67.32,67.48,15499.0
2023-05-12 13:50:00,67.48,67.51,67.33,67.39,22919.0,67.48,67.51,67.33,67.39,22919.0
2023-05-12 14:00:00,67.38,67.46,67.33,67.45,30283.0,67.38,67.46,67.33,67.45,30283.0
2023-05-12 14:10:00,67.46,67.51,67.37,67.39,21039.0,67.46,67.51,67.37,67.39,21039.0
2023-05-12 14:20:00,67.38,67.44,67.3,67.39,26567.0,67.38,67.44,67.3,67.39,26567.0
2023-05-12 14:30:00,67.4,67.45,67.35,67.41,34836.0,67.4,67.45,67.35,67.41,34836.0
2023-05-12 14:40:00,67.41,67.56,67.37,67.56,67254.0,67.41,67.56,67.37,67.56,67254.0
2023-05-12 14:50:00,67.55,67.64,67.55,67.57,49630.0,67.55,67.64,67.55,67.57,49630.0
2023-05-12 15:00:00,67.59,67.77,67.53,67.76,60382.0,67.59,67.77,67.53,67.76,60382.0
2023-05-12 15:10:00,67.75,67.82,67.69,67.81,81420.0,67.75,67.82,67.69,67.81,81420.0
2023-05-12 15:20:00,67.82,67.84,67.58,67.68,81177.0,67.82,67.84,67.58,67.68,81177.0
2023-05-12 15:30:00,67.69,67.82,67.69,67.78,77862.0,67.69,67.82,67.69,67.78,77862.0
2023-05-12 15:40:00,67.79,67.82,67.74,67.76,95266.0,67.79,67.82,67.74,67.76,95266.0
2023-05-12 15:50:00,67.75,67.84,67.63,67.76,364008.0,67.75,67.84,67.63,67.76,364008.0
2023-05-15 09:30:00,67.68,67.99,67.45,67.98,127436.0,67.68,67.99,67.45,67.98,127436.0
2023-05-15 09:40:00,67.97,68.12,67.83,68.01,81306.0,67.97,68.12,67.83,68.01,81306.0
2023-05-15 09:50:00,68.02,68.2,67.77,68.2,61044.0,68.02,68.2,67.77,68.2,61044.0
2023-05-15 10:00:00,68.2,68.23,67.88,67.9,80874.0,68.2,68.23,67.88,67.9,80874.0
2023-05-15 10:10:00,67.9,67.9,67.74,67.8,73771.0,67.9,67.9,67.74,67.8,73771.0
2023-05-15 10:20:00,67.81,67.89,67.72,67.86,70363.0,67.81,67.89,67.72,67.86,70363.0
2023-05-15 10:30:00,67.87,68.29,67.84,68.18,59032.0,67.87,68.29,67.84,68.18,59032.0
2023-05-15 10:40:00,68.18,68.27,68.12,68.13,65623.0,68.18,68.27,68.12,68.13,65623.0
2023-05-15 10:50:00,68.12,68.17,67.98,68.02,46817.0,68.12,68.17,67.98,68.02,46817.0
2023-05-15 11:00:00,68.02,68.21,68.02,68.05,58370.0,68.02,68.21,68.02,68.05,58370.0
2023-05-15 11:10:00,68.06,68.18,68.03,68.09,42199.0,68.06,68.18,68.03,68.09,42199.0
2023-05-15 11:20:00,68.1,68.2,68.09,68.09,48935.0,68.1,68.2,68.09,68.09,48935.0
2023-05-15 11:30:00,68.09,68.24,68.05,68.17,45008.0,68.09,68.24,68.05,68.17,45008.0
2023-05-15 11:40:00,68.17,68.25,68.11,68.22,47694.0,68.17,68.25,68.11,68.22,47694.0
2023-05-15 11:50:00,68.22,68.34,68.17,68.32,145093.0,68.22,68.34,68.17,68.32,145093.0
2023-05-15 12:00:00,68.32,68.35,68.23,68.28,35697.0,68.32,68.35,68.23,68.28,35697.0
2023-05-15 12:10:00,68.27,68.37,68.22,68.34,58090.0,68.27,68.37,68.22,68.34,58090.0
2023-05-15 12:20:00,68.34,68.34,68.21,68.3,78864.0,68.34,68.34,68.21,68.3,78864.0
2023-05-15 12:30:00,68.3,68.38,68.26,68.34,36468.0,68.3,68.38,68.26,68.34,36468.0
2023-05-15 12:40:00,68.35,68.41,68.31,68.4,83727.0,68.35,68.41,68.31,68.4,83727.0
2023-05-15 12:50:00,68.39,68.61,68.37,68.59,86810.0,68.39,68.61,68.37,68.59,86810.0
2023-05-15 13:00:00,68.59,68.7,68.55,68.7,63241.0,68.59,68.7,68.55,68.7,63241.0
2023-05-15 13:10:00,68.72,68.78,68.64,68.73,67346.0,68.72,68.78,68.64,68.73,67346.0
2023-05-15 13:20:00,68.74,68.74,68.42,68.44,94378.0,68.74,68.74,68.42,68.44,94378.0
2023-05-15 13:30:00,68.44,68.44,68.25,68.27,140298.0,68.44,68.44,68.25,68.27,140298.0
2023-05-15 13:40:00,68.27,68.27,68.03,68.19,124203.0,68.27,68.27,68.03,68.19,124203.0
2023-05-15 13:50:00,68.2,68.28,68.18,68.26,35928.0,68.2,68.28,68.18,68.26,35928.0
2023-05-15 14:00:00,68.26,68.3,68.17,68.18,46407.0,68.26,68.3,68.17,68.18,46407.0
2023-05-15 14:10:00,68.18,68.27,68.08,68.25,53454.0,68.18,68.27,68.08,68.25,53454.0
2023-05-15 14:20:00,68.25,68.57,68.24,68.4,205982.0,68.25,68.57,68.24,68.4,205982.0
2023-05-15 14:30:00,68.39,68.48,68.35,68.36,50728.0,68.39,68.48,68.35,68.36,50728.0
2023-05-15 14:40:00,68.35,68.42,68.31,68.34,43735.0,68.35,68.42,68.31,68.34,43735.0
2023-05-15 14:50:00,68.35,68.4,68.31,68.39,41879.0,68.35,68.4,68.31,68.39,41879.0
2023-05-15 15:00:00,68.39,68.43,68.32,68.41,41134.0,68.39,68.43,68.32,68.41,41134.0
2023-05-15 15:10:00,68.41,68.55,68.4,68.51,55226.0,68.41,68.55,68.4,68.51,55226.0
2023-05-15 15:20:00,68.52,68.52,68.42,68.46,44617.0,68.52,68.52,68.42,68.46,44617.0
2023-05-15 15:30:00,68.47,68.5,68.4,68.42,72608.0,68.47,68.5,68.4,68.42,72608.0
2023-05-15 15:40:00,68.42,68.55,68.37,68.53,125934.0,68.42,68.55,68.37,68.53,125934.0
2023-05-15 15:50:00,68.53,68.6,68.49,68.59,291809.0,68.53,68.6,68.49,68.59,291809.0
2023-05-16 09:30:00,68.49,68.56,68.22,68.35,104189.0,68.49,68.56,68.22,68.35,104189.0
2023-05-16 09:40:00,68.35,68.71,68.31,68.64,34580.0,68.35,68.71,68.31,68.64,34580.0
2023-05-16 09:50:00,68.63,68.84,68.41,68.84,69763.0,68.63,68.84,68.41,68.84,69763.0
2023-05-16 10:00:00,68.85,68.85,68.54,68.67,52177.0,68.85,68.85,68.54,68.67,52177.0
2023-05-16 10:10:00,68.65,68.83,68.49,68.83,54261.0,68.65,68.83,68.49,68.83,54261.0
2023-05-16 10:20:00,68.82,68.84,68.67,68.84,49577.0,68.82,68.84,68.67,68.84,49577.0
2023-05-16 10:30:00,68.84,68.87,68.74,68.78,30816.0,68.84,68.87,68.74,68.78,30816.0
2023-05-16 10:40:00,68.78,68.86,68.71,68.83,40854.0,68.78,68.86,68.71,68.83,40854.0
2023-05-16 10:50:00,68.84,68.97,68.77,68.88,88451.0,68.84,68.97,68.77,68.88,88451.0
2023-05-16 11:00:00,68.88,68.93,68.77,68.77,30675.0,68.88,68.93,68.77,68.77,30675.0
2023-05-16 11:10:00,68.78,68.86,68.64,68.67,39181.0,68.78,68.86,68.64,68.67,39181.0
2023-05-16 11:20:00,68.68,68.73,68.62,68.68,31572.0,68.68,68.73,68.62,68.68,31572.0
2023-05-16 11:30:00,68.68,68.69,68.38,68.4,73767.0,68.68,68.69,68.38,68.4,73767.0
2023-05-16 11:40:00,68.4,68.57,68.37,68.56,20393.0,68.4,68.57,68.37,68.56,20393.0
2023-05-16 11:50:00,68.56,68.61,68.5,68.55,32987.0,68.56,68.61,68.5,68.55,32987.0
2023-05-16 12:00:00,68.54,68.62,68.49,68.56,25989.0,68.54,68.62,68.49,68.56,25989.0
2023-05-16 12:10:00,68.56,68.63,68.49,68.56,22898.0,68.56,68.63,68.49,68.56,22898.0
2023-05-16 12:20:00,68.56,68.56,68.45,68.46,21330.0,68.56,68.56,68.45,68.46,21330.0
2023-05-16 12:30:00,68.46,68.59,68.46,68.59,18985.0,68.46,68.59,68.46,68.59,18985.0
2023-05-16 12:40:00,68.6,68.63,68.37,68.43,35932.0,68.6,68.63,68.37,68.43,35932.0
2023-05-16 12:50:00,68.43,68.64,68.4,68.62,33446.0,68.43,68.64,68.4,68.62,33446.0
2023-05-16 13:00:00,68.63,68.7,68.56,68.69,46874.0,68.63,68.7,68.56,68.69,46874.0
2023-05-16 13:10:00,68.7,68.71,68.55,68.55,34801.0,68.7,68.71,68.55,68.55,34801.0
2023-05-16 13:20:00,68.55,68.64,68.52,68.56,58137.0,68.55,68.64,68.52,68.56,58137.0
2023-05-16 13:30:00,68.55,68.79,68.5,68.73,45584.0,68.55,68.79,68.5,68.73,45584.0
2023-05-16 13:40:00,68.73,68.78,68.68,68.76,33756.0,68.73,68.78,68.68,68.76,33756.0
2023-05-16 13:50:00,68.76,68.78,68.7,68.76,34892.0,68.76,68.78,68.7,68.76,34892.0
2023-05-16 14:00:00,68.76,68.78,68.56,68.63,31264.0,68.76,68.78,68.56,68.63,31264.0
2023-05-16 14:10:00,68.63,68.73,68.62,68.72,32137.0,68.63,68.73,68.62,68.72,32137.0
2023-05-16 14:20:00,68.73,68.78,68.72,68.77,30007.0,68.73,68.78,68.72,68.77,30007.0
2023-05-16 14:30:00,68.76,68.78,68.69,68.77,44290.0,68.76,68.78,68.69,68.77,44290.0
2023-05-16 14:40:00,68.77,68.87,68.77,68.8,35747.0,68.77,68.87,68.77,68.8,35747.0
2023-05-16 14:50:00,68.79,68.85,68.77,68.78,24903.0,68.79,68.85,68.77,68.78,24903.0
2023-05-16 15:00:00,68.78,68.85,68.75,68.84,42412.0,68.78,68.85,68.75,68.84,42412.0
2023-05-16 15:10:00,68.84,68.88,68.79,68.82,45965.0,68.84,68.88,68.79,68.82,45965.0
2023-05-16 15:20:00,68.82,68.89,68.76,68.82,72459.0,68.82,68.89,68.76,68.82,72459.0
2023-05-16 15:30:00,68.82,68.89,68.75,68.81,103292.0,68.82,68.89,68.75,68.81,103292.0
2023-05-16 15:40:00,68.81,68.82,68.58,68.62,120002.0,68.81,68.82,68.58,68.62,120002.0
2023-05-16 15:50:00,68.62,68.63,68.24,68.31,417247.0,68.62,68.63,68.24,68.31,417247.0
2023-05-17 09:30:00,68.48,68.78,68.4,68.5,65347.0,68.48,68.78,68.4,68.5,65347.0
2023-05-17 09:40:00,68.48,68.51,68.12,68.14,25292.0,68.48,68.51,68.12,68.14,25292.0
2023-05-17 09:50:00,68.13,68.17,67.64,67.69,90229.0,68.13,68.17,67.64,67.69,90229.0
2023-05-17 10:00:00,67.69,68.0,67.68,67.9,41585.0,67.69,68.0,67.68,67.9,41585.0
2023-05-17 10:10:00,67.91,68.12,67.87,68.12,44675.0,67.91,68.12,67.87,68.12,44675.0
2023-05-17 10:20:00,68.12,68.14,67.99,68.12,26622.0,68.12,68.14,67.99,68.12,26622.0
2023-05-17 10:30:00,68.13,68.3,68.08,68.26,28893.0,68.13,68.3,68.08,68.26,28893.0
2023-05-17 10:40:00,68.25,68.39,68.22,68.28,37443.0,68.25,68.39,68.22,68.28,37443.0
2023-05-17 10:50:00,68.28,68.3,68.12,68.3,52266.0,68.28,68.3,68.12,68.3,52266.0
2023-05-17 11:00:00,68.3,68.37,68.18,68.26,37086.0,68.3,68.37,68.18,68.26,37086.0
2023-05-17 11:10:00,68.25,68.57,68.22,68.35,73259.0,68.25,68.57,68.22,68.35,73259.0
2023-05-17 11:20:00,68.36,68.43,68.19,68.42,27161.0,68.36,68.43,68.19,68.42,27161.0
2023-05-17 11:30:00,68.42,68.59,68.42,68.51,30464.0,68.42,68.59,68.42,68.51,30464.0
2023-05-17 11:40:00,68.52,68.61,68.47,68.54,21436.0,68.52,68.61,68.47,68.54,21436.0
2023-05-17 11:50:00,68.56,68.57,68.42,68.48,21924.0,68.56,68.57,68.42,68.48,21924.0
2023-05-17 12:00:00,68.48,68.54,68.41,68.51,16663.0,68.48,68.54,68.41,68.51,16663.0
2023-05-17 12:10:00,68.52,68.59,68.44,68.46,17427.0,68.52,68.59,68.44,68.46,17427.0
2023-05-17 12:20:00,68.45,68.57,68.42,68.57,21256.0,68.45,68.57,68.42,68.57,21256.0
2023-05-17 12:30:00,68.57,68.63,68.55,68.62,31416.0,68.57,68.63,68.55,68.62,31416.0
2023-05-17 12:40:00,68.6,68.73,68.6,68.68,28338.0,68.6,68.73,68.6,68.68,28338.0
2023-05-17 12:50:00,68.66,68.78,68.65,68.67,41827.0,68.66,68.78,68.65,68.67,41827.0
2023-05-17 13:00:00,68.68,68.8,68.67,68.73,30838.0,68.68,68.8,68.67,68.73,30838.0
2023-05-17 13:10:00,68.72,68.76,68.67,68.74,22263.0,68.72,68.76,68.67,68.74,22263.0
2023-05-17 13:20:00,68.74,68.88,68.72,68.86,26145.0,68.74,68.88,68.72,68.86,26145.0
2023-05-17 13:30:00,68.88,68.92,68.82,68.91,31474.0,68.88,68.92,68.82,68.91,31474.0
2023-05-17 13:40:00,68.91,68.99,68.9,68.92,47780.0,68.91,68.99,68.9,68.92,47780.0
2023-05-17 13:50:00,68.94,68.99,68.89,68.98,84635.0,68.94,68.99,68.89,68.98,84635.0
2023-05-17 14:00:00,68.98,68.99,68.76,68.77,58722.0,68.98,68.99,68.76,68.77,58722.0
2023-05-17 14:10:00,68.77,68.89,68.69,68.7,39397.0,68.77,68.89,68.69,68.7,39397.0
2023-05-17 14:20:00,68.69,68.77,68.66,68.73,67761.0,68.69,68.77,68.66,68.73,67761.0
2023-05-17 14:30:00,68.74,68.83,68.71,68.82,35481.0,68.74,68.83,68.71,68.82,35481.0
2023-05-17 14:40:00,68.82,68.82,68.62,68.71,67068.0,68.82,68.82,68.62,68.71,67068.0
2023-05-17 14:50:00,68.72,68.78,68.57,68.62,77931.0,68.72,68.78,68.57,68.62,77931.0
2023-05-17 15:00:00,68.63,68.75,68.55,68.71,39792.0,68.63,68.75,68.55,68.71,39792.0
2023-05-17 15:10:00,68.71,68.78,68.68,68.76,45280.0,68.71,68.78,68.68,68.76,45280.0
2023-05-17 15:20:00,68.76,68.77,68.61,68.65,40263.0,68.76,68.77,68.61,68.65,40263.0
2023-05-17 15:30:00,68.65,68.72,68.57,68.58,41419.0,68.65,68.72,68.57,68.58,41419.0
2023-05-17 15:40:00,68.58,68.6,68.49,68.59,153143.0,68.58,68.6,68.49,68.59,153143.0
2023-05-17 15:50:00,68.59,68.61,68.35,68.43,315749.0,68.59,68.61,68.35,68.43,315749.0
2023-05-18 09:30:00,68.68,68.76,68.4,68.49,123157.0,68.68,68.76,68.4,68.49,123157.0
2023-05-18 09:40:00,68.47,68.59,68.23,68.35,68521.0,68.47,68.59,68.23,68.35,68521.0
2023-05-18 09:50:00,68.34,68.38,68.12,68.28,95235.0,68.34,68.38,68.12,68.28,95235.0
2023-05-18 10:00:00,68.28,68.28,68.09,68.19,84246.0,68.28,68.28,68.09,68.19,84246.0
2023-05-18 10:10:00,68.2,68.36,68.12,68.13,66766.0,68.2,68.36,68.12,68.13,66766.0
2023-05-18 10:20:00,68.14,68.39,68.13,68.33,48828.0,68.14,68.39,68.13,68.33,48828.0
2023-05-18 10:30:00,68.33,68.37,68.23,68.31,53546.0,68.33,68.37,68.23,68.31,53546.0
2023-05-18 10:40:00,68.32,68.5,68.27,68.46,37461.0,68.32,68.5,68.27,68.46,37461.0
2023-05-18 10:50:00,68.46,68.52,68.38,68.44,38405.0,68.46,68.52,68.38,68.44,38405.0
2023-05-18 11:00:00,68.44,68.67,68.42,68.63,37941.0,68.44,68.67,68.42,68.63,37941.0
2023-05-18 11:10:00,68.63,68.66,68.45,68.46,29812.0,68.63,68.66,68.45,68.46,29812.0
2023-05-18 11:20:00,68.46,68.54,68.42,68.44,30173.0,68.46,68.54,68.42,68.44,30173.0
2023-05-18 11:30:00,68.44,68.48,68.29,68.33,36100.0,68.44,68.48,68.29,68.33,36100.0
2023-05-18 11:40:00,68.32,68.52,68.32,68.48,28893.0,68.32,68.52,68.32,68.48,28893.0
2023-05-18 11:50:00,68.48,68.48,68.26,68.34,48668.0,68.48,68.48,68.26,68.34,48668.0
2023-05-18 12:00:00,68.34,68.48,68.32,68.39,28870.0,68.34,68.48,68.32,68.39,28870.0
2023-05-18 12:10:00,68.39,68.5,68.27,68.33,27345.0,68.39,68.5,68.27,68.33,27345.0
2023-05-18 12:20:00,68.34,68.43,68.32,68.41,28887.0,68.34,68.43,68.32,68.41,28887.0
2023-05-18 12:30:00,68.4,68.44,68.32,68.36,27028.0,68.4,68.44,68.32,68.36,27028.0
2023-05-18 12:40:00,68.36,68.47,68.35,68.44,32183.0,68.36,68.47,68.35,68.44,32183.0
2023-05-18 12:50:00,68.43,68.47,68.31,68.4,24154.0,68.43,68.47,68.31,68.4,24154.0
2023-05-18 13:00:00,68.41,68.48,68.41,68.45,21688.0,68.41,68.48,68.41,68.45,21688.0
2023-05-18 13:10:00,68.43,68.46,68.29,68.35,22265.0,68.43,68.46,68.29,68.35,22265.0
2023-05-18 13:20:00,68.34,68.42,68.24,68.24,47656.0,68.34,68.42,68.24,68.24,47656.0
2023-05-18 13:30:00,68.24,68.31,68.21,68.23,29570.0,68.24,68.31,68.21,68.23,29570.0
2023-05-18 13:40:00,68.21,68.24,68.03,68.05,47510.0,68.21,68.24,68.03,68.05,47510.0
2023-05-18 13:50:00,68.04,68.09,67.94,67.98,39791.0,68.04,68.09,67.94,67.98,39791.0
2023-05-18 14:00:00,67.97,67.97,67.84,67.92,72755.0,67.97,67.97,67.84,67.92,72755.0
2023-05-18 14:10:00,67.92,68.01,67.82,68.01,52266.0,67.92,68.01,67.82,68.01,52266.0
2023-05-18 14:20:00,68.0,68.1,67.96,68.03,36507.0,68.0,68.1,67.96,68.03,36507.0
2023-05-18 14:30:00,68.03,68.08,67.97,67.99,47222.0,68.03,68.08,67.97,67.99,47222.0
2023-05-18 14:40:00,67.99,68.05,67.93,68.05,50971.0,67.99,68.05,67.93,68.05,50971.0
2023-05-18 14:50:00,68.05,68.17,68.0,68.14,59420.0,68.05,68.17,68.0,68.14,59420.0
2023-05-18 15:00:00,68.14,68.16,68.04,68.13,62521.0,68.14,68.16,68.04,68.13,62521.0
2023-05-18 15:10:00,68.13,68.19,68.06,68.16,51821.0,68.13,68.19,68.06,68.16,51821.0
2023-05-18 15:20:00,68.17,68.18,67.94,67.95,84627.0,68.17,68.18,67.94,67.95,84627.0
2023-05-18 15:30:00,67.96,67.97,67.78,67.79,97847.0,67.96,67.97,67.78,67.79,97847.0
2023-05-18 15:40:00,67.78,68.0,67.75,68.0,182907.0,67.78,68.0,67.75,68.0,182907.0
2023-05-18 15:50:00,68.01,68.33,68.01,68.14,535531.0,68.01,68.33,68.01,68.14,535531.0
2023-05-19 09:30:00,68.5,68.8,68.19,68.49,183909.0,68.5,68.8,68.19,68.49,183909.0
2023-05-19 09:40:00,68.5,68.98,68.49,68.92,41939.0,68.5,68.98,68.49,68.92,41939.0
2023-05-19 09:50:00,68.91,69.15,68.82,69.03,135569.0,68.91,69.15,68.82,69.03,135569.0
2023-05-19 10:00:00,69.03,69.04,68.68,68.91,66089.0,69.03,69.04,68.68,68.91,66089.0
2023-05-19 10:10:00,68.93,69.05,68.86,68.99,80641.0,68.93,69.05,68.86,68.99,80641.0
2023-05-19 10:20:00,69.0,69.09,68.9,68.97,73209.0,69.0,69.09,68.9,68.97,73209.0
2023-05-19 10:30:00,68.96,69.03,68.69,68.87,45987.0,68.96,69.03,68.69,68.87,45987.0
2023-05-19 10:40:00,68.86,69.05,68.64,68.65,72386.0,68.86,69.05,68.64,68.65,72386.0
2023-05-19 10:50:00,68.66,68.7,68.53,68.64,27076.0,68.66,68.7,68.53,68.64,27076.0
2023-05-19 11:00:00,68.67,68.81,68.59,68.74,36881.0,68.67,68.81,68.59,68.74,36881.0
2023-05-19 11:10:00,68.72,68.86,68.63,68.84,26293.0,68.72,68.86,68.63,68.84,26293.0
2023-05-19 11:20:00,68.84,68.94,68.69,68.72,35069.0,68.84,68.94,68.69,68.72,35069.0
2023-05-19 11:30:00,68.72,68.86,68.65,68.71,49723.0,68.72,68.86,68.65,68.71,49723.0
2023-05-19 11:40:00,68.66,69.01,68.6,68.96,40871.0,68.66,69.01,68.6,68.96,40871.0
2023-05-19 11:50:00,68.97,69.09,68.9,68.97,49939.0,68.97,69.09,68.9,68.97,49939.0
2023-05-19 12:00:00,68.98,69.04,68.8,68.81,17400.0,68.98,69.04,68.8,68.81,17400.0
2023-05-19 12:10:00,68.81,68.9,68.7,68.88,31788.0,68.81,68.9,68.7,68.88,31788.0
2023-05-19 12:20:00,68.88,68.97,68.83,68.83,21074.0,68.88,68.97,68.83,68.83,21074.0
2023-05-19 12:30:00,68.82,68.82,68.69,68.8,22756.0,68.82,68.82,68.69,68.8,22756.0
2023-05-19 12:40:00,68.8,68.85,68.75,68.8,17364.0,68.8,68.85,68.75,68.8,17364.0
2023-05-19 12:50:00,68.78,68.95,68.77,68.94,22406.0,68.78,68.95,68.77,68.94,22406.0
2023-05-19 13:00:00,68.95,69.0,68.91,68.92,27431.0,68.95,69.0,68.91,68.92,27431.0
2023-05-19 13:10:00,68.93,68.95,68.87,68.92,52397.0,68.93,68.95,68.87,68.92,52397.0
2023-05-19 13:20:00,68.91,69.04,68.91,69.0,43072.0,68.91,69.04,68.91,69.0,43072.0
2023-05-19 13:30:00,69.0,69.06,68.99,69.04,25485.0,69.0,69.06,68.99,69.04,25485.0
2023-05-19 13:40:00,69.04,69.05,68.89,68.89,25867.0,69.04,69.05,68.89,68.89,25867.0
2023-05-19 13:50:00,68.89,68.96,68.87,68.93,23637.0,68.89,68.96,68.87,68.93,23637.0
2023-05-19 14:00:00,68.92,69.11,68.92,69.06,66498.0,68.92,69.11,68.92,69.06,66498.0
2023-05-19 14:10:00,69.07,69.13,68.97,69.11,58791.0,69.07,69.13,68.97,69.11,58791.0
2023-05-19 14:20:00,69.11,69.24,68.99,69.01,93887.0,69.11,69.24,68.99,69.01,93887.0
2023-05-19 14:30:00,69.0,69.1,68.98,69.06,38708.0,69.0,69.1,68.98,69.06,38708.0
2023-05-19 14:40:00,69.05,69.05,68.98,69.01,26377.0,69.05,69.05,68.98,69.01,26377.0
2023-05-19 14:50:00,69.02,69.18,69.01,69.17,39498.0,69.02,69.18,69.01,69.17,39498.0
2023-05-19 15:00:00,69.17,69.19,69.03,69.14,69797.0,69.17,69.19,69.03,69.14,69797.0
2023-05-19 15:10:00,69.15,69.27,69.14,69.23,66470.0,69.15,69.27,69.14,69.23,66470.0
2023-05-19 15:20:00,69.23,69.29,69.19,69.26,68812.0,69.23,69.29,69.19,69.26,68812.0
2023-05-19 15:30:00,69.26,69.33,69.16,69.31,78974.0,69.26,69.33,69.16,69.31,78974.0
2023-05-19 15:40:00,69.32,69.43,69.3,69.38,115014.0,69.32,69.43,69.3,69.38,115014.0
2023-05-19 15:50:00,69.38,69.68,69.34,69.64,507505.0,69.38,69.68,69.34,69.64,507505.0
2023-05-22 09:30:00,69.75,71.29,69.74,71.05,426314.0,69.75,71.29,69.74,71.05,426314.0
2023-05-22 09:40:00,71.07,71.07,70.42,70.45,71878.0,71.07,71.07,70.42,70.45,71878.0
2023-05-22 09:50:00,70.47,70.71,70.36,70.42,72216.0,70.47,70.71,70.36,70.42,72216.0
2023-05-22 10:00:00,70.42,70.73,70.17,70.27,93319.0,70.42,70.73,70.17,70.27,93319.0
2023-05-22 10:10:00,70.27,70.51,70.25,70.4,59884.0,70.27,70.51,70.25,70.4,59884.0
2023-05-22 10:20:00,70.39,70.51,70.29,70.42,61054.0,70.39,70.51,70.29,70.42,61054.0
2023-05-22 10:30:00,70.43,70.66,70.42,70.63,52911.0,70.43,70.66,70.42,70.63,52911.0
2023-05-22 10:40:00,70.62,70.64,70.37,70.4,39218.0,70.62,70.64,70.37,70.4,39218.0
2023-05-22 10:50:00,70.4,70.48,70.28,70.47,63940.0,70.4,70.48,70.28,70.47,63940.0
2023-05-22 11:00:00,70.48,70.49,70.35,70.39,40489.0,70.48,70.49,70.35,70.39,40489.0
2023-05-22 11:10:00,70.39,70.53,70.38,70.47,29387.0,70.39,70.53,70.38,70.47,29387.0
2023-05-22 11:20:00,70.46,70.63,70.46,70.63,39674.0,70.46,70.63,70.46,70.63,39674.0
2023-05-22 11:30:00,70.63,70.66,70.32,70.35,60989.0,70.63,70.66,70.32,70.35,60989.0
2023-05-22 11:40:00,70.34,70.35,70.28,70.29,27433.0,70.34,70.35,70.28,70.29,27433.0
2023-05-22 11:50:00,70.29,70.34,70.25,70.28,80701.0,70.29,70.34,70.25,70.28,80701.0
2023-05-22 12:00:00,70.3,70.49,70.3,70.49,28172.0,70.3,70.49,70.3,70.49,28172.0
2023-05-22 12:10:00,70.5,70.52,70.43,70.47,25251.0,70.5,70.52,70.43,70.47,25251.0
2023-05-22 12:20:00,70.47,70.48,70.36,70.4,27163.0,70.47,70.48,70.36,70.4,27163.0
2023-05-22 12:30:00,70.39,70.43,70.33,70.38,37906.0,70.39,70.43,70.33,70.38,37906.0
2023-05-22 12:40:00,70.38,70.48,70.36,70.42,44699.0,70.38,70.48,70.36,70.42,44699.0
2023-05-22 12:50:00,70.42,70.52,70.37,70.49,179293.0,70.42,70.52,70.37,70.49,179293.0
2023-05-22 13:00:00,70.5,70.75,70.49,70.7,47224.0,70.5,70.75,70.49,70.7,47224.0
2023-05-22 13:10:00,70.71,70.86,70.67,70.77,105083.0,70.71,70.86,70.67,70.77,105083.0
2023-05-22 13:20:00,70.78,70.78,70.62,70.63,64707.0,70.78,70.78,70.62,70.63,64707.0
2023-05-22 13:30:00,70.63,70.64,70.48,70.49,35475.0,70.63,70.64,70.48,70.49,35475.0
2023-05-22 13:40:00,70.48,70.57,70.45,70.53,27969.0,70.48,70.57,70.45,70.53,27969.0
2023-05-22 13:50:00,70.53,70.55,70.46,70.46,55713.0,70.53,70.55,70.46,70.46,55713.0
2023-05-22 14:00:00,70.47,70.49,70.4,70.46,32345.0,70.47,70.49,70.4,70.46,32345.0
2023-05-22 14:10:00,70.45,70.46,70.26,70.3,35704.0,70.45,70.46,70.26,70.3,35704.0
2023-05-22 14:20:00,70.3,70.31,70.19,70.27,33855.0,70.3,70.31,70.19,70.27,33855.0
2023-05-22 14:30:00,70.27,70.28,70.11,70.19,62164.0,70.27,70.28,70.11,70.19,62164.0
2023-05-22 14:40:00,70.18,70.26,70.14,70.25,45192.0,70.18,70.26,70.14,70.25,45192.0
2023-05-22 14:50:00,70.26,70.33,70.13,70.18,46134.0,70.26,70.33,70.13,70.18,46134.0
2023-05-22 15:00:00,70.19,70.21,69.97,70.03,60259.0,70.19,70.21,69.97,70.03,60259.0
2023-05-22 15:10:00,70.03,70.07,69.98,70.03,52019.0,70.03,70.07,69.98,70.03,52019.0
2023-05-22 15:20:00,70.03,70.04,69.84,69.89,59735.0,70.03,70.04,69.84,69.89,59735.0
2023-05-22 15:30:00,69.89,69.9,69.71,69.76,102050.0,69.89,69.9,69.71,69.76,102050.0
2023-05-22 15:40:00,69.76,69.86,69.74,69.76,91411.0,69.76,69.86,69.74,69.76,91411.0
2023-05-22 15:50:00,69.76,69.79,69.46,69.5,519824.0,69.76,69.79,69.46,69.5,519824.0
2023-05-23 09:30:00,69.37,69.46,68.61,68.81,171046.0,69.37,69.46,68.61,68.81,171046.0
2023-05-23 09:40:00,68.86,68.89,68.56,68.83,125103.0,68.86,68.89,68.56,68.83,125103.0
2023-05-23 09:50:00,68.81,68.96,68.74,68.74,46545.0,68.81,68.96,68.74,68.74,46545.0
2023-05-23 10:00:00,68.74,68.81,68.35,68.52,104857.0,68.74,68.81,68.35,68.52,104857.0
2023-05-23 10:10:00,68.52,68.74,68.41,68.72,66604.0,68.52,68.74,68.41,68.72,66604.0
2023-05-23 10:20:00,68.72,68.8,68.52,68.52,77011.0,68.72,68.8,68.52,68.52,77011.0
2023-05-23 10:30:00,68.52,68.66,68.38,68.41,73272.0,68.52,68.66,68.38,68.41,73272.0
2023-05-23 10:40:00,68.42,68.5,68.23,68.24,67582.0,68.42,68.5,68.23,68.24,67582.0
2023-05-23 10:50:00,68.23,68.39,68.17,68.23,108714.0,68.23,68.39,68.17,68.23,108714.0
2023-05-23 11:00:00,68.23,68.44,68.17,68.34,52552.0,68.23,68.44,68.17,68.34,52552.0
2023-05-23 11:10:00,68.34,68.35,67.99,68.11,76582.0,68.34,68.35,67.99,68.11,76582.0
2023-05-23 11:20:00,68.12,68.24,68.09,68.21,42934.0,68.12,68.24,68.09,68.21,42934.0
2023-05-23 11:30:00,68.2,68.33,68.19,68.27,40967.0,68.2,68.33,68.19,68.27,40967.0
2023-05-23 11:40:00,68.28,68.3,68.15,68.15,37892.0,68.28,68.3,68.15,68.15,37892.0
2023-05-23 11:50:00,68.13,68.13,67.89,68.01,85529.0,68.13,68.13,67.89,68.01,85529.0
2023-05-23 12:00:00,68.01,68.17,68.01,68.12,113732.0,68.01,68.17,68.01,68.12,113732.0
2023-05-23 12:10:00,68.12,68.29,68.07,68.29,75508.0,68.12,68.29,68.07,68.29,75508.0
2023-05-23 12:20:00,68.29,68.29,68.02,68.02,90325.0,68.29,68.29,68.02,68.02,90325.0
2023-05-23 12:30:00,68.02,68.27,67.87,67.97,75307.0,68.02,68.27,67.87,67.97,75307.0
2023-05-23 12:40:00,67.97,67.98,67.81,67.81,35386.0,67.97,67.98,67.81,67.81,35386.0
2023-05-23 12:50:00,67.82,68.01,67.81,68.01,42559.0,67.82,68.01,67.81,68.01,42559.0
2023-05-23 13:00:00,67.99,68.13,67.88,67.97,40118.0,67.99,68.13,67.88,67.97,40118.0
2023-05-23 13:10:00,67.97,68.08,67.94,68.01,27191.0,67.97,68.08,67.94,68.01,27191.0
2023-05-23 13:20:00,68.01,68.01,67.78,67.82,40062.0,68.01,68.01,67.78,67.82,40062.0
2023-05-23 13:30:00,67.81,67.87,67.65,67.81,70142.0,67.81,67.87,67.65,67.81,70142.0
2023-05-23 13:40:00,67.82,67.86,67.58,67.58,67437.0,67.82,67.86,67.58,67.58,67437.0
2023-05-23 13:50:00,67.59,67.71,67.58,67.7,37987.0,67.59,67.71,67.58,67.7,37987.0
2023-05-23 14:00:00,67.69,67.77,67.65,67.66,49295.0,67.69,67.77,67.65,67.66,49295.0
2023-05-23 14:10:00,67.65,67.67,67.48,67.58,76645.0,67.65,67.67,67.48,67.58,76645.0
2023-05-23 14:20:00,67.58,67.69,67.49,67.62,65070.0,67.58,67.69,67.49,67.62,65070.0
2023-05-23 14:30:00,67.63,67.71,67.45,67.48,48332.0,67.63,67.71,67.45,67.48,48332.0
2023-05-23 14:40:00,67.47,67.72,67.47,67.68,71601.0,67.47,67.72,67.47,67.68,71601.0
2023-05-23 14:50:00,67.7,68.01,67.68,67.98,143986.0,67.7,68.01,67.68,67.98,143986.0
2023-05-23 15:00:00,67.99,68.07,67.92,68.07,103953.0,67.99,68.07,67.92,68.07,103953.0
2023-05-23 15:10:00,68.07,68.12,67.9,67.9,75041.0,68.07,68.12,67.9,67.9,75041.0
2023-05-23 15:20:00,67.91,68.16,67.89,68.05,88824.0,67.91,68.16,67.89,68.05,88824.0
2023-05-23 15:30:00,68.05,68.16,67.95,68.13,80611.0,68.05,68.16,67.95,68.13,80611.0
2023-05-23 15:40:00,68.12,68.3,68.08,68.27,107460.0,68.12,68.3,68.08,68.27,107460.0
2023-05-23 15:50:00,68.26,68.36,68.02,68.07,655925.0,68.26,68.36,68.02,68.07,655925.0
2023-05-24 09:30:00,68.44,68.95,68.32,68.61,186595.0,68.44,68.95,68.32,68.61,186595.0
2023-05-24 09:40:00,68.62,69.33,68.61,69.25,287146.0,68.62,69.33,68.61,69.25,287146.0
2023-05-24 09:50:00,69.24,69.46,68.39,68.45,229069.0,69.24,69.46,68.39,68.45,229069.0
2023-05-24 10:00:00,68.48,68.61,67.98,68.21,215846.0,68.48,68.61,67.98,68.21,215846.0
2023-05-24 10:10:00,68.2,68.64,68.16,68.53,110323.0,68.2,68.64,68.16,68.53,110323.0
2023-05-24 10:20:00,68.53,68.66,68.36,68.41,68544.0,68.53,68.66,68.36,68.41,68544.0
2023-05-24 10:30:00,68.39,68.75,68.35,68.66,85730.0,68.39,68.75,68.35,68.66,85730.0
2023-05-24 10:40:00,68.63,68.68,68.51,68.55,51902.0,68.63,68.68,68.51,68.55,51902.0
2023-05-24 10:50:00,68.53,68.79,68.51,68.65,50266.0,68.53,68.79,68.51,68.65,50266.0
2023-05-24 11:00:00,68.67,68.72,68.52,68.7,89889.0,68.67,68.72,68.52,68.7,89889.0
2023-05-24 11:10:00,68.72,68.8,68.61,68.66,67515.0,68.72,68.8,68.61,68.66,67515.0
2023-05-24 11:20:00,68.68,68.71,68.46,68.53,67692.0,68.68,68.71,68.46,68.53,67692.0
2023-05-24 11:30:00,68.54,68.63,68.47,68.6,31024.0,68.54,68.63,68.47,68.6,31024.0
2023-05-24 11:40:00,68.6,68.61,68.48,68.53,46437.0,68.6,68.61,68.48,68.53,46437.0
2023-05-24 11:50:00,68.52,68.56,68.33,68.38,28674.0,68.52,68.56,68.33,68.38,28674.0
2023-05-24 12:00:00,68.39,68.44,68.32,68.32,33255.0,68.39,68.44,68.32,68.32,33255.0
2023-05-24 12:10:00,68.32,68.34,68.16,68.26,28669.0,68.32,68.34,68.16,68.26,28669.0
2023-05-24 12:20:00,68.27,68.42,68.22,68.4,25215.0,68.27,68.42,68.22,68.4,25215.0
2023-05-24 12:30:00,68.41,68.42,68.37,68.38,22186.0,68.41,68.42,68.37,68.38,22186.0
2023-05-24 12:40:00,68.39,68.47,68.33,68.39,21691.0,68.39,68.47,68.33,68.39,21691.0
2023-05-24 12:50:00,68.39,68.43,68.33,68.37,23149.0,68.39,68.43,68.33,68.37,23149.0
2023-05-24 13:00:00,68.36,68.36,68.25,68.28,23909.0,68.36,68.36,68.25,68.28,23909.0
2023-05-24 13:10:00,68.3,68.4,68.26,68.4,28497.0,68.3,68.4,68.26,68.4,28497.0
2023-05-24 13:20:00,68.4,68.6,68.39,68.48,59353.0,68.4,68.6,68.39,68.48,59353.0
2023-05-24 13:30:00,68.48,68.62,68.48,68.56,40049.0,68.48,68.62,68.48,68.56,40049.0
2023-05-24 13:40:00,68.57,68.72,68.56,68.66,45973.0,68.57,68.72,68.56,68.66,45973.0
2023-05-24 13:50:00,68.65,68.67,68.57,68.57,35990.0,68.65,68.67,68.57,68.57,35990.0
2023-05-24 14:00:00,68.58,68.64,68.43,68.56,34495.0,68.58,68.64,68.43,68.56,34495.0
2023-05-24 14:10:00,68.56,68.6,68.49,68.54,25792.0,68.56,68.6,68.49,68.54,25792.0
2023-05-24 14:20:00,68.52,68.59,68.42,68.47,18801.0,68.52,68.59,68.42,68.47,18801.0
2023-05-24 14:30:00,68.47,68.54,68.38,68.48,19859.0,68.47,68.54,68.38,68.48,19859.0
2023-05-24 14:40:00,68.48,68.54,68.45,68.48,36135.0,68.48,68.54,68.45,68.48,36135.0
2023-05-24 14:50:00,68.48,68.53,68.31,68.33,31806.0,68.48,68.53,68.31,68.33,31806.0
2023-05-24 15:00:00,68.33,68.36,68.18,68.34,74861.0,68.33,68.36,68.18,68.34,74861.0
2023-05-24 15:10:00,68.33,68.36,68.11,68.25,120303.0,68.33,68.36,68.11,68.25,120303.0
2023-05-24 15:20:00,68.26,68.35,68.15,68.17,95274.0,68.26,68.35,68.15,68.17,95274.0
2023-05-24 15:30:00,68.18,68.23,67.79,67.95,235990.0,68.18,68.23,67.79,67.95,235990.0
2023-05-24 15:40:00,67.96,67.99,66.01,66.59,1722295.0,67.96,67.99,66.01,66.59,1722295.0
2023-05-24 15:50:00,66.52,66.95,66.06,66.59,1509086.0,66.52,66.95,66.06,66.59,1509086.0
2023-05-25 09:30:00,66.88,66.92,64.46,65.11,618232.0,66.88,66.92,64.46,65.11,618232.0
2023-05-25 09:40:00,65.08,65.77,64.88,65.54,326311.0,65.08,65.77,64.88,65.54,326311.0
2023-05-25 09:50:00,65.59,66.1,65.59,65.82,160094.0,65.59,66.1,65.59,65.82,160094.0
2023-05-25 10:00:00,65.83,66.25,65.66,66.16,207866.0,65.83,66.25,65.66,66.16,207866.0
2023-05-25 10:10:00,66.16,66.4,65.99,66.01,169377.0,66.16,66.4,65.99,66.01,169377.0
2023-05-25 10:20:00,66.02,66.2,65.98,66.13,170591.0,66.02,66.2,65.98,66.13,170591.0
2023-05-25 10:30:00,66.12,66.25,66.08,66.23,173663.0,66.12,66.25,66.08,66.23,173663.0
2023-05-25 10:40:00,66.23,66.29,66.11,66.15,183609.0,66.23,66.29,66.11,66.15,183609.0
2023-05-25 10:50:00,66.15,66.24,66.07,66.11,106017.0,66.15,66.24,66.07,66.11,106017.0
2023-05-25 11:00:00,66.11,66.38,66.01,66.37,117477.0,66.11,66.38,66.01,66.37,117477.0
2023-05-25 11:10:00,66.38,66.62,66.37,66.41,226373.0,66.38,66.62,66.37,66.41,226373.0
2023-05-25 11:20:00,66.4,66.69,66.32,66.63,86424.0,66.4,66.69,66.32,66.63,86424.0
2023-05-25 11:30:00,66.64,66.65,66.44,66.55,71984.0,66.64,66.65,66.44,66.55,71984.0
2023-05-25 11:40:00,66.54,66.56,66.37,66.4,86974.0,66.54,66.56,66.37,66.4,86974.0
2023-05-25 11:50:00,66.4,66.62,66.38,66.59,48625.0,66.4,66.62,66.38,66.59,48625.0
2023-05-25 12:00:00,66.61,66.73,66.49,66.65,55056.0,66.61,66.73,66.49,66.65,55056.0
2023-05-25 12:10:00,66.65,67.02,66.64,66.99,61225.0,66.65,67.02,66.64,66.99,61225.0
2023-05-25 12:20:00,66.98,67.2,66.98,67.09,103561.0,66.98,67.2,66.98,67.09,103561.0
2023-05-25 12:30:00,67.1,67.15,66.84,66.9,79399.0,67.1,67.15,66.84,66.9,79399.0
2023-05-25 12:40:00,66.89,67.0,66.81,66.82,70570.0,66.89,67.0,66.81,66.82,70570.0
2023-05-25 12:50:00,66.81,66.92,66.79,66.83,61614.0,66.81,66.92,66.79,66.83,61614.0
2023-05-25 13:00:00,66.83,66.85,66.71,66.76,67140.0,66.83,66.85,66.71,66.76,67140.0
2023-05-25 13:10:00,66.77,66.82,66.67,66.75,84846.0,66.77,66.82,66.67,66.75,84846.0
2023-05-25 13:20:00,66.75,66.89,66.7,66.77,87285.0,66.75,66.89,66.7,66.77,87285.0
2023-05-25 13:30:00,66.77,66.83,66.73,66.82,80186.0,66.77,66.83,66.73,66.82,80186.0
2023-05-25 13:40:00,66.83,66.97,66.81,66.89,75563.0,66.83,66.97,66.81,66.89,75563.0
2023-05-25 13:50:00,66.89,66.93,66.72,66.84,89111.0,66.89,66.93,66.72,66.84,89111.0
2023-05-25 14:00:00,66.84,67.14,66.84,67.11,67801.0,66.84,67.14,66.84,67.11,67801.0
2023-05-25 14:10:00,67.12,67.4,67.1,67.4,60248.0,67.12,67.4,67.1,67.4,60248.0
2023-05-25 14:20:00,67.4,67.41,67.18,67.24,130480.0,67.4,67.41,67.18,67.24,130480.0
2023-05-25 14:30:00,67.25,67.38,67.1,67.37,82448.0,67.25,67.38,67.1,67.37,82448.0
2023-05-25 14:40:00,67.37,67.42,67.17,67.26,63071.0,67.37,67.42,67.17,67.26,63071.0
2023-05-25 14:50:00,67.26,67.37,67.25,67.32,52403.0,67.26,67.37,67.25,67.32,52403.0
2023-05-25 15:00:00,67.31,67.68,67.31,67.67,91581.0,67.31,67.68,67.31,67.67,91581.0
2023-05-25 15:10:00,67.68,67.71,67.52,67.62,95469.0,67.68,67.71,67.52,67.62,95469.0
2023-05-25 15:20:00,67.62,67.85,67.61,67.8,82321.0,67.62,67.85,67.61,67.8,82321.0
2023-05-25 15:30:00,67.81,67.88,67.66,67.69,149688.0,67.81,67.88,67.66,67.69,149688.0
2023-05-25 15:40:00,67.7,67.71,67.36,67.39,230820.0,67.7,67.71,67.36,67.39,230820.0
2023-05-25 15:50:00,67.38,67.47,67.03,67.17,681076.0,67.38,67.47,67.03,67.17,681076.0
2023-05-26 09:30:00,67.43,67.9,67.3,67.68,120734.0,67.43,67.9,67.3,67.68,120734.0
2023-05-26 09:40:00,67.7,67.79,67.52,67.56,59408.0,67.7,67.79,67.52,67.56,59408.0
2023-05-26 09:50:00,67.57,67.84,67.55,67.71,71185.0,67.57,67.84,67.55,67.71,71185.0
2023-05-26 10:00:00,67.71,67.86,67.54,67.79,52196.0,67.71,67.86,67.54,67.79,52196.0
2023-05-26 10:10:00,67.78,67.98,67.71,67.93,57156.0,67.78,67.98,67.71,67.93,57156.0
2023-05-26 10:20:00,67.97,68.47,67.97,68.4,70458.0,67.97,68.47,67.97,68.4,70458.0
2023-05-26 10:30:00,68.41,68.62,68.37,68.59,132193.0,68.41,68.62,68.37,68.59,132193.0
2023-05-26 10:40:00,68.59,68.82,68.58,68.72,58158.0,68.59,68.82,68.58,68.72,58158.0
2023-05-26 10:50:00,68.7,68.71,68.46,68.48,77814.0,68.7,68.71,68.46,68.48,77814.0
2023-05-26 11:00:00,68.48,68.58,68.18,68.23,64969.0,68.48,68.58,68.18,68.23,64969.0
2023-05-26 11:10:00,68.22,68.32,68.08,68.12,66585.0,68.22,68.32,68.08,68.12,66585.0
2023-05-26 11:20:00,68.11,68.19,68.01,68.03,101627.0,68.11,68.19,68.01,68.03,101627.0
2023-05-26 11:30:00,68.02,68.05,67.75,67.96,76727.0,68.02,68.05,67.75,67.96,76727.0
2023-05-26 11:40:00,67.98,68.28,67.94,68.2,96846.0,67.98,68.28,67.94,68.2,96846.0
2023-05-26 11:50:00,68.2,68.23,67.83,67.85,82732.0,68.2,68.23,67.83,67.85,82732.0
2023-05-26 12:00:00,67.88,68.0,67.8,67.99,88516.0,67.88,68.0,67.8,67.99,88516.0
2023-05-26 12:10:00,68.0,68.1,67.9,68.02,68739.0,68.0,68.1,67.9,68.02,68739.0
2023-05-26 12:20:00,68.01,68.05,67.86,67.98,39212.0,68.01,68.05,67.86,67.98,39212.0
2023-05-26 12:30:00,67.97,68.01,67.79,67.82,41108.0,67.97,68.01,67.79,67.82,41108.0
2023-05-26 12:40:00,67.81,67.87,67.71,67.86,48054.0,67.81,67.87,67.71,67.86,48054.0
2023-05-26 12:50:00,67.85,67.89,67.77,67.81,44384.0,67.85,67.89,67.77,67.81,44384.0
2023-05-26 13:00:00,67.81,67.85,67.75,67.8,27994.0,67.81,67.85,67.75,67.8,27994.0
2023-05-26 13:10:00,67.8,67.87,67.68,67.73,40698.0,67.8,67.87,67.68,67.73,40698.0
2023-05-26 13:20:00,67.72,67.76,67.67,67.72,41599.0,67.72,67.76,67.67,67.72,41599.0
2023-05-26 13:30:00,67.72,67.78,67.68,67.77,37013.0,67.72,67.78,67.68,67.77,37013.0
2023-05-26 13:40:00,67.77,67.86,67.7,67.85,37133.0,67.77,67.86,67.7,67.85,37133.0
2023-05-26 13:50:00,67.87,67.91,67.8,67.83,48318.0,67.87,67.91,67.8,67.83,48318.0
2023-05-26 14:00:00,67.83,67.9,67.74,67.78,45467.0,67.83,67.9,67.74,67.78,45467.0
2023-05-26 14:10:00,67.79,67.88,67.78,67.86,46182.0,67.79,67.88,67.78,67.86,46182.0
2023-05-26 14:20:00,67.85,68.02,67.82,67.97,39169.0,67.85,68.02,67.82,67.97,39169.0
2023-05-26 14:30:00,67.98,67.99,67.75,67.82,39381.0,67.98,67.99,67.75,67.82,39381.0
2023-05-26 14:40:00,67.82,67.91,67.8,67.89,31483.0,67.82,67.91,67.8,67.89,31483.0
2023-05-26 14:50:00,67.89,67.92,67.66,67.67,43420.0,67.89,67.92,67.66,67.67,43420.0
2023-05-26 15:00:00,67.67,67.83,67.62,67.83,62847.0,67.67,67.83,67.62,67.83,62847.0
2023-05-26 15:10:00,67.84,67.96,67.79,67.89,58773.0,67.84,67.96,67.79,67.89,58773.0
2023-05-26 15:20:00,67.88,67.93,67.82,67.85,75899.0,67.88,67.93,67.82,67.85,75899.0
2023-05-26 15:30:00,67.85,67.91,67.77,67.85,92876.0,67.85,67.91,67.77,67.85,92876.0
2023-05-26 15:40:00,67.84,67.93,67.8,67.9,102824.0,67.84,67.93,67.8,67.9,102824.0
2023-05-26 15:50:00,67.9,67.9,67.69,67.76,521855.0,67.9,67.9,67.69,67.76,521855.0
2023-05-30 09:30:00,68.11,69.02,68.04,68.94,220855.0,68.11,69.02,68.04,68.94,220855.0
2023-05-30 09:40:00,68.9,69.1,68.38,68.44,111368.0,68.9,69.1,68.38,68.44,111368.0
2023-05-30 09:50:00,68.44,68.51,68.01,68.01,86571.0,68.44,68.51,68.01,68.01,86571.0
2023-05-30 10:00:00,68.05,68.29,67.96,67.96,96382.0,68.05,68.29,67.96,67.96,96382.0
2023-05-30 10:10:00,67.97,68.05,67.77,67.97,68230.0,67.97,68.05,67.77,67.97,68230.0
2023-05-30 10:20:00,67.96,67.97,67.48,67.56,73073.0,67.96,67.97,67.48,67.56,73073.0
2023-05-30 10:30:00,67.52,67.85,67.41,67.73,61815.0,67.52,67.85,67.41,67.73,61815.0
2023-05-30 10:40:00,67.73,67.81,67.61,67.7,53010.0,67.73,67.81,67.61,67.7,53010.0
2023-05-30 10:50:00,67.67,67.82,67.6,67.68,44948.0,67.67,67.82,67.6,67.68,44948.0
2023-05-30 11:00:00,67.67,67.82,67.56,67.6,46867.0,67.67,67.82,67.56,67.6,46867.0
2023-05-30 11:10:00,67.61,67.82,67.58,67.73,108721.0,67.61,67.82,67.58,67.73,108721.0
2023-05-30 11:20:00,67.73,67.74,67.53,67.73,30129.0,67.73,67.74,67.53,67.73,30129.0
2023-05-30 11:30:00,67.73,67.98,67.67,67.91,47425.0,67.73,67.98,67.67,67.91,47425.0
2023-05-30 11:40:00,67.92,67.96,67.8,67.84,58691.0,67.92,67.96,67.8,67.84,58691.0
2023-05-30 11:50:00,67.84,67.89,67.78,67.85,44998.0,67.84,67.89,67.78,67.85,44998.0
2023-05-30 12:00:00,67.85,67.87,67.74,67.78,30559.0,67.85,67.87,67.74,67.78,30559.0
2023-05-30 12:10:00,67.77,68.12,67.77,68.08,61341.0,67.77,68.12,67.77,68.08,61341.0
2023-05-30 12:20:00,68.09,68.11,67.93,67.94,64050.0,68.09,68.11,67.93,67.94,64050.0
2023-05-30 12:30:00,67.94,68.07,67.93,68.01,42792.0,67.94,68.07,67.93,68.01,42792.0
2023-05-30 12:40:00,68.01,68.06,67.86,68.05,30995.0,68.01,68.06,67.86,68.05,30995.0
2023-05-30 12:50:00,68.06,68.12,67.92,68.04,36692.0,68.06,68.12,67.92,68.04,36692.0
2023-05-30 13:00:00,68.03,68.13,67.89,68.11,52462.0,68.03,68.13,67.89,68.11,52462.0
2023-05-30 13:10:00,68.13,68.15,68.04,68.1,51959.0,68.13,68.15,68.04,68.1,51959.0
2023-05-30 13:20:00,68.1,68.57,68.1,68.55,84418.0,68.1,68.57,68.1,68.55,84418.0
2023-05-30 13:30:00,68.52,68.62,68.47,68.6,42855.0,68.52,68.62,68.47,68.6,42855.0
2023-05-30 13:40:00,68.62,68.65,68.49,68.6,52986.0,68.62,68.65,68.49,68.6,52986.0
2023-05-30 13:50:00,68.6,68.67,68.49,68.61,37906.0,68.6,68.67,68.49,68.61,37906.0
2023-05-30 14:00:00,68.61,68.63,68.33,68.37,61486.0,68.61,68.63,68.33,68.37,61486.0
2023-05-30 14:10:00,68.37,68.46,68.3,68.43,63073.0,68.37,68.46,68.3,68.43,63073.0
2023-05-30 14:20:00,68.43,68.64,68.41,68.59,74893.0,68.43,68.64,68.41,68.59,74893.0
2023-05-30 14:30:00,68.59,68.64,68.51,68.53,66391.0,68.59,68.64,68.51,68.53,66391.0
2023-05-30 14:40:00,68.53,68.78,68.53,68.71,63514.0,68.53,68.78,68.53,68.71,63514.0
2023-05-30 14:50:00,68.7,68.79,68.68,68.7,44117.0,68.7,68.79,68.68,68.7,44117.0
2023-05-30 15:00:00,68.7,68.75,68.64,68.69,44739.0,68.7,68.75,68.64,68.69,44739.0
2023-05-30 15:10:00,68.68,68.71,68.46,68.52,46223.0,68.68,68.71,68.46,68.52,46223.0
2023-05-30 15:20:00,68.53,68.69,68.5,68.63,84319.0,68.53,68.69,68.5,68.63,84319.0
2023-05-30 15:30:00,68.63,68.78,68.62,68.65,60231.0,68.63,68.78,68.62,68.65,60231.0
2023-05-30 15:40:00,68.65,68.75,68.62,68.64,108289.0,68.65,68.75,68.62,68.64,108289.0
2023-05-30 15:50:00,68.64,68.65,68.41,68.57,294913.0,68.64,68.65,68.41,68.57,294913.0
2023-05-31 09:30:00,68.41,68.41,67.86,68.33,151195.0,68.41,68.41,67.86,68.33,151195.0
2023-05-31 09:40:00,68.32,68.65,68.25,68.39,130041.0,68.32,68.65,68.25,68.39,130041.0
2023-05-31 09:50:00,68.35,68.79,68.25,68.67,130036.0,68.35,68.79,68.25,68.67,130036.0
2023-05-31 10:00:00,68.67,68.76,68.49,68.67,54037.0,68.67,68.76,68.49,68.67,54037.0
2023-05-31 10:10:00,68.67,68.75,68.39,68.43,65611.0,68.67,68.75,68.39,68.43,65611.0
2023-05-31 10:20:00,68.45,68.5,68.32,68.46,58535.0,68.45,68.5,68.32,68.46,58535.0
2023-05-31 10:30:00,68.46,68.53,68.41,68.49,44893.0,68.46,68.53,68.41,68.49,44893.0
2023-05-31 10:40:00,68.48,68.5,68.35,68.39,24100.0,68.48,68.5,68.35,68.39,24100.0
2023-05-31 10:50:00,68.4,68.51,68.17,68.17,75639.0,68.4,68.51,68.17,68.17,75639.0
2023-05-31 11:00:00,68.16,68.23,68.12,68.15,40632.0,68.16,68.23,68.12,68.15,40632.0
2023-05-31 11:10:00,68.17,68.37,68.15,68.37,54512.0,68.17,68.37,68.15,68.37,54512.0
2023-05-31 11:20:00,68.36,68.43,68.3,68.35,34367.0,68.36,68.43,68.3,68.35,34367.0
2023-05-31 11:30:00,68.37,68.37,68.25,68.28,42651.0,68.37,68.37,68.25,68.28,42651.0
2023-05-31 11:40:00,68.28,68.46,68.27,68.46,21114.0,68.28,68.46,68.27,68.46,21114.0
2023-05-31 11:50:00,68.45,68.46,68.39,68.44,33329.0,68.45,68.46,68.39,68.44,33329.0
2023-05-31 12:00:00,68.44,68.49,68.41,68.46,27648.0,68.44,68.49,68.41,68.46,27648.0
2023-05-31 12:10:00,68.47,68.57,68.46,68.54,19734.0,68.47,68.57,68.46,68.54,19734.0
2023-05-31 12:20:00,68.52,68.6,68.5,68.5,26178.0,68.52,68.6,68.5,68.5,26178.0
2023-05-31 12:30:00,68.5,68.54,68.44,68.44,23518.0,68.5,68.54,68.44,68.44,23518.0
2023-05-31 12:40:00,68.44,68.59,68.44,68.53,38543.0,68.44,68.59,68.44,68.53,38543.0
2023-05-31 12:50:00,68.53,68.69,68.46,68.65,43624.0,68.53,68.69,68.46,68.65,43624.0
2023-05-31 13:00:00,68.65,68.7,68.61,68.68,22838.0,68.65,68.7,68.61,68.68,22838.0
2023-05-31 13:10:00,68.67,68.74,68.64,68.64,26115.0,68.67,68.74,68.64,68.64,26115.0
2023-05-31 13:20:00,68.61,68.75,68.6,68.74,25905.0,68.61,68.75,68.6,68.74,25905.0
2023-05-31 13:30:00,68.75,69.1,68.74,69.05,74273.0,68.75,69.1,68.74,69.05,74273.0
2023-05-31 13:40:00,69.07,69.17,69.0,69.09,90221.0,69.07,69.17,69.0,69.09,90221.0
2023-05-31 13:50:00,69.1,69.27,69.08,69.12,90164.0,69.1,69.27,69.08,69.12,90164.0
2023-05-31 14:00:00,69.12,69.12,68.9,68.91,25372.0,69.12,69.12,68.9,68.91,25372.0
2023-05-31 14:10:00,68.89,68.95,68.8,68.84,38778.0,68.89,68.95,68.8,68.84,38778.0
2023-05-31 14:20:00,68.84,68.85,68.57,68.67,97205.0,68.84,68.85,68.57,68.67,97205.0
2023-05-31 14:30:00,68.67,68.78,68.62,68.75,34832.0,68.67,68.78,68.62,68.75,34832.0
2023-05-31 14:40:00,68.75,68.81,68.63,68.66,42858.0,68.75,68.81,68.63,68.66,42858.0
2023-05-31 14:50:00,68.64,68.64,68.47,68.55,40690.0,68.64,68.64,68.47,68.55,40690.0
2023-05-31 15:00:00,68.55,68.56,68.35,68.39,46417.0,68.55,68.56,68.35,68.39,46417.0
2023-05-31 15:10:00,68.37,68.42,68.28,68.41,36163.0,68.37,68.42,68.28,68.41,36163.0
2023-05-31 15:20:00,68.4,68.48,68.38,68.42,36698.0,68.4,68.48,68.38,68.42,36698.0
2023-05-31 15:30:00,68.43,68.53,68.38,68.38,51330.0,68.43,68.53,68.38,68.38,51330.0
2023-05-31 15:40:00,68.39,68.52,68.36,68.45,94596.0,68.39,68.52,68.36,68.45,94596.0
2023-05-31 15:50:00,68.46,68.54,68.24,68.34,547639.0,68.46,68.54,68.24,68.34,547639.0
2023-06-01 09:30:00,67.64,67.92,66.93,67.24,244911.0,67.64,67.92,66.93,67.24,244911.0
2023-06-01 09:40:00,67.24,67.65,67.23,67.51,78472.0,67.24,67.65,67.23,67.51,78472.0
2023-06-01 09:50:00,67.5,67.93,67.2,67.72,61960.0,67.5,67.93,67.2,67.72,61960.0
2023-06-01 10:00:00,67.8,67.95,67.46,67.46,70913.0,67.8,67.95,67.46,67.46,70913.0
2023-06-01 10:10:00,67.44,67.97,67.43,67.72,58847.0,67.44,67.97,67.43,67.72,58847.0
2023-06-01 10:20:00,67.72,67.87,67.38,67.59,64985.0,67.72,67.87,67.38,67.59,64985.0
2023-06-01 10:30:00,67.59,67.87,67.49,67.86,57241.0,67.59,67.87,67.49,67.86,57241.0
2023-06-01 10:40:00,67.88,68.01,67.8,67.81,54184.0,67.88,68.01,67.8,67.81,54184.0
2023-06-01 10:50:00,67.81,67.85,67.65,67.72,34523.0,67.81,67.85,67.65,67.72,34523.0
2023-06-01 11:00:00,67.72,67.75,67.56,67.62,44875.0,67.72,67.75,67.56,67.62,44875.0
2023-06-01 11:10:00,67.61,67.73,67.55,67.72,41347.0,67.61,67.73,67.55,67.72,41347.0
2023-06-01 11:20:00,67.74,67.75,67.54,67.7,44226.0,67.74,67.75,67.54,67.7,44226.0
2023-06-01 11:30:00,67.7,67.9,67.67,67.8,45284.0,67.7,67.9,67.67,67.8,45284.0
2023-06-01 11:40:00,67.79,67.92,67.77,67.84,65533.0,67.79,67.92,67.77,67.84,65533.0
2023-06-01 11:50:00,67.84,68.07,67.84,68.02,39403.0,67.84,68.07,67.84,68.02,39403.0
2023-06-01 12:00:00,68.03,68.23,68.03,68.2,39231.0,68.03,68.23,68.03,68.2,39231.0
2023-06-01 12:10:00,68.18,68.18,67.99,68.1,74766.0,68.18,68.18,67.99,68.1,74766.0
2023-06-01 12:20:00,68.07,68.09,67.93,67.96,25395.0,68.07,68.09,67.93,67.96,25395.0
2023-06-01 12:30:00,67.97,68.07,67.96,67.98,25233.0,67.97,68.07,67.96,67.98,25233.0
2023-06-01 12:40:00,67.98,68.17,67.97,68.14,121565.0,67.98,68.17,67.97,68.14,121565.0
2023-06-01 12:50:00,68.14,68.19,68.04,68.19,48369.0,68.14,68.19,68.04,68.19,48369.0
2023-06-01 13:00:00,68.19,68.39,68.19,68.31,60629.0,68.19,68.39,68.19,68.31,60629.0
2023-06-01 13:10:00,68.28,68.38,68.26,68.34,37396.0,68.28,68.38,68.26,68.34,37396.0
2023-06-01 13:20:00,68.34,68.4,68.24,68.27,48288.0,68.34,68.4,68.24,68.27,48288.0
2023-06-01 13:30:00,68.27,68.41,68.22,68.41,92079.0,68.27,68.41,68.22,68.41,92079.0
2023-06-01 13:40:00,68.42,68.49,68.32,68.49,44083.0,68.42,68.49,68.32,68.49,44083.0
2023-06-01 13:50:00,68.49,68.69,68.45,68.67,35140.0,68.49,68.69,68.45,68.67,35140.0
2023-06-01 14:00:00,68.66,68.86,68.64,68.86,35629.0,68.66,68.86,68.64,68.86,35629.0
2023-06-01 14:10:00,68.87,68.89,68.74,68.84,41420.0,68.87,68.89,68.74,68.84,41420.0
2023-06-01 14:20:00,68.84,68.86,68.66,68.67,32902.0,68.84,68.86,68.66,68.67,32902.0
2023-06-01 14:30:00,68.69,68.76,68.64,68.71,36473.0,68.69,68.76,68.64,68.71,36473.0
2023-06-01 14:40:00,68.73,68.84,68.73,68.83,33689.0,68.73,68.84,68.73,68.83,33689.0
2023-06-01 14:50:00,68.83,68.87,68.78,68.8,33229.0,68.83,68.87,68.78,68.8,33229.0
2023-06-01 15:00:00,68.81,68.93,68.77,68.9,45107.0,68.81,68.93,68.77,68.9,45107.0
2023-06-01 15:10:00,68.91,69.11,68.91,68.99,70489.0,68.91,69.11,68.91,68.99,70489.0
2023-06-01 15:20:00,68.97,69.05,68.79,68.8,49148.0,68.97,69.05,68.79,68.8,49148.0
2023-06-01 15:30:00,68.81,68.82,68.66,68.69,80600.0,68.81,68.82,68.66,68.69,80600.0
2023-06-01 15:40:00,68.7,68.76,68.61,68.66,85456.0,68.7,68.76,68.61,68.66,85456.0
2023-06-01 15:50:00,68.65,68.73,68.5,68.63,346415.0,68.65,68.73,68.5,68.63,346415.0
2023-06-02 09:30:00,68.81,69.23,68.64,68.94,175848.0,68.81,69.23,68.64,68.94,175848.0
2023-06-02 09:40:00,68.94,69.37,68.78,68.94,60165.0,68.94,69.37,68.78,68.94,60165.0
2023-06-02 09:50:00,68.94,69.0,68.64,68.68,75992.0,68.94,69.0,68.64,68.68,75992.0
2023-06-02 10:00:00,68.69,68.8,68.48,68.64,122395.0,68.69,68.8,68.48,68.64,122395.0
2023-06-02 10:10:00,68.62,68.87,68.57,68.57,54956.0,68.62,68.87,68.57,68.57,54956.0
2023-06-02 10:20:00,68.57,68.57,68.24,68.29,53527.0,68.57,68.57,68.24,68.29,53527.0
2023-06-02 10:30:00,68.29,68.52,68.17,68.51,74284.0,68.29,68.52,68.17,68.51,74284.0
2023-06-02 10:40:00,68.47,68.78,68.37,68.63,45047.0,68.47,68.78,68.37,68.63,45047.0
2023-06-02 10:50:00,68.64,68.68,68.2,68.3,116734.0,68.64,68.68,68.2,68.3,116734.0
2023-06-02 11:00:00,68.31,68.73,68.31,68.73,65542.0,68.31,68.73,68.31,68.73,65542.0
2023-06-02 11:10:00,68.74,68.94,68.73,68.88,77735.0,68.74,68.94,68.73,68.88,77735.0
2023-06-02 11:20:00,68.9,69.08,68.85,68.98,39835.0,68.9,69.08,68.85,68.98,39835.0
2023-06-02 11:30:00,68.98,69.06,68.93,69.01,22513.0,68.98,69.06,68.93,69.01,22513.0
2023-06-02 11:40:00,69.0,69.09,68.95,68.97,19045.0,69.0,69.09,68.95,68.97,19045.0
2023-06-02 11:50:00,68.96,68.96,68.84,68.95,18648.0,68.96,68.96,68.84,68.95,18648.0
2023-06-02 12:00:00,68.96,69.13,68.95,68.97,48045.0,68.96,69.13,68.95,68.97,48045.0
2023-06-02 12:10:00,68.97,68.99,68.68,68.75,33515.0,68.97,68.99,68.68,68.75,33515.0
2023-06-02 12:20:00,68.75,68.83,68.6,68.69,27005.0,68.75,68.83,68.6,68.69,27005.0
2023-06-02 12:30:00,68.7,68.78,68.62,68.72,29372.0,68.7,68.78,68.62,68.72,29372.0
2023-06-02 12:40:00,68.72,68.89,68.64,68.81,19917.0,68.72,68.89,68.64,68.81,19917.0
2023-06-02 12:50:00,68.81,68.99,68.81,68.99,27705.0,68.81,68.99,68.81,68.99,27705.0
2023-06-02 13:00:00,68.98,69.04,68.84,69.0,18918.0,68.98,69.04,68.84,69.0,18918.0
2023-06-02 13:10:00,69.02,69.08,68.87,68.91,20454.0,69.02,69.08,68.87,68.91,20454.0
2023-06-02 13:20:00,68.91,69.02,68.88,69.0,40673.0,68.91,69.02,68.88,69.0,40673.0
2023-06-02 13:30:00,68.98,68.98,68.78,68.95,22331.0,68.98,68.98,68.78,68.95,22331.0
2023-06-02 13:40:00,68.95,68.97,68.83,68.84,15357.0,68.95,68.97,68.83,68.84,15357.0
2023-06-02 13:50:00,68.85,68.89,68.7,68.7,18789.0,68.85,68.89,68.7,68.7,18789.0
2023-06-02 14:00:00,68.71,68.76,68.47,68.5,44713.0,68.71,68.76,68.47,68.5,44713.0
2023-06-02 14:10:00,68.49,68.5,68.29,68.32,30568.0,68.49,68.5,68.29,68.32,30568.0
2023-06-02 14:20:00,68.31,68.34,68.09,68.15,60100.0,68.31,68.34,68.09,68.15,60100.0
2023-06-02 14:30:00,68.15,68.19,68.06,68.11,50209.0,68.15,68.19,68.06,68.11,50209.0
2023-06-02 14:40:00,68.12,68.16,68.03,68.1,94607.0,68.12,68.16,68.03,68.1,94607.0
2023-06-02 14:50:00,68.09,68.09,67.92,68.07,35378.0,68.09,68.09,67.92,68.07,35378.0
2023-06-02 15:00:00,68.09,68.24,67.99,68.01,34137.0,68.09,68.24,67.99,68.01,34137.0
2023-06-02 15:10:00,68.01,68.09,67.96,68.07,34621.0,68.01,68.09,67.96,68.07,34621.0
2023-06-02 15:20:00,68.07,68.09,67.93,68.03,50019.0,68.07,68.09,67.93,68.03,50019.0
2023-06-02 15:30:00,68.03,68.05,67.85,67.96,87920.0,68.03,68.05,67.85,67.96,87920.0
2023-06-02 15:40:00,67.96,68.13,67.96,68.06,110778.0,67.96,68.13,67.96,68.06,110778.0
2023-06-02 15:50:00,68.04,68.19,67.98,68.13,296602.0,68.04,68.19,67.98,68.13,296602.0
2023-06-05 09:30:00,67.98,68.28,67.95,68.18,157230.0,67.98,68.28,67.95,68.18,157230.0
2023-06-05 09:40:00,68.16,68.72,68.08,68.35,76562.0,68.16,68.72,68.08,68.35,76562.0
2023-06-05 09:50:00,68.31,68.4,68.12,68.13,67635.0,68.31,68.4,68.12,68.13,67635.0
2023-06-05 10:00:00,68.14,68.49,68.11,68.28,132578.0,68.14,68.49,68.11,68.28,132578.0
2023-06-05 10:10:00,68.28,68.42,68.02,68.19,79243.0,68.28,68.42,68.02,68.19,79243.0
2023-06-05 10:20:00,68.19,68.34,68.03,68.29,156632.0,68.19,68.34,68.03,68.29,156632.0
2023-06-05 10:30:00,68.29,68.66,68.15,68.42,153248.0,68.29,68.66,68.15,68.42,153248.0
2023-06-05 10:40:00,68.44,68.97,68.4,68.86,106363.0,68.44,68.97,68.4,68.86,106363.0
2023-06-05 10:50:00,68.85,69.26,68.84,69.23,204629.0,68.85,69.26,68.84,69.23,204629.0
2023-06-05 11:00:00,69.23,69.8,69.12,69.52,294656.0,69.23,69.8,69.12,69.52,294656.0
2023-06-05 11:10:00,69.52,69.84,69.5,69.71,212231.0,69.52,69.84,69.5,69.71,212231.0
2023-06-05 11:20:00,69.72,69.98,69.63,69.68,141130.0,69.72,69.98,69.63,69.68,141130.0
2023-06-05 11:30:00,69.68,69.99,69.55,69.99,111214.0,69.68,69.99,69.55,69.99,111214.0
2023-06-05 11:40:00,69.98,70.13,69.93,69.95,135145.0,69.98,70.13,69.93,69.95,135145.0
2023-06-05 11:50:00,69.95,70.0,69.68,69.7,72052.0,69.95,70.0,69.68,69.7,72052.0
2023-06-05 12:00:00,69.68,70.24,69.68,70.23,429587.0,69.68,70.24,69.68,70.23,429587.0
2023-06-05 12:10:00,70.23,70.64,70.18,70.48,244892.0,70.23,70.64,70.18,70.48,244892.0
2023-06-05 12:20:00,70.47,71.0,70.4,70.79,277101.0,70.47,71.0,70.4,70.79,277101.0
2023-06-05 12:30:00,70.78,71.22,70.74,71.2,179615.0,70.78,71.22,70.74,71.2,179615.0
2023-06-05 12:40:00,71.23,71.57,71.03,71.45,258195.0,71.23,71.57,71.03,71.45,258195.0
2023-06-05 12:50:00,71.45,71.48,71.24,71.38,143599.0,71.45,71.48,71.24,71.38,143599.0
2023-06-05 13:00:00,71.36,71.54,71.18,71.5,174100.0,71.36,71.54,71.18,71.5,174100.0
2023-06-05 13:10:00,71.52,71.63,71.42,71.45,124651.0,71.52,71.63,71.42,71.45,124651.0
2023-06-05 13:20:00,71.42,71.43,71.05,71.29,181129.0,71.42,71.43,71.05,71.29,181129.0
2023-06-05 13:30:00,71.26,71.31,71.09,71.17,170686.0,71.26,71.31,71.09,71.17,170686.0
2023-06-05 13:40:00,71.19,71.37,70.92,70.97,123169.0,71.19,71.37,70.92,70.97,123169.0
2023-06-05 13:50:00,70.98,71.03,70.87,70.94,108274.0,70.98,71.03,70.87,70.94,108274.0
2023-06-05 14:00:00,70.94,71.28,70.91,71.05,134263.0,70.94,71.28,70.91,71.05,134263.0
2023-06-05 14:10:00,71.05,71.05,70.9,70.97,90213.0,71.05,71.05,70.9,70.97,90213.0
2023-06-05 14:20:00,70.97,71.0,70.9,70.97,101007.0,70.97,71.0,70.9,70.97,101007.0
2023-06-05 14:30:00,70.95,70.95,70.46,70.55,209242.0,70.95,70.95,70.46,70.55,209242.0
2023-06-05 14:40:00,70.55,70.82,70.49,70.81,76992.0,70.55,70.82,70.49,70.81,76992.0
2023-06-05 14:50:00,70.8,71.12,70.74,71.03,147428.0,70.8,71.12,70.74,71.03,147428.0
2023-06-05 15:00:00,71.02,71.04,70.78,70.85,92400.0,71.02,71.04,70.78,70.85,92400.0
2023-06-05 15:10:00,70.84,71.18,70.82,71.17,107374.0,70.84,71.18,70.82,71.17,107374.0
2023-06-05 15:20:00,71.16,71.23,71.04,71.06,112023.0,71.16,71.23,71.04,71.06,112023.0
2023-06-05 15:30:00,71.06,71.23,71.01,71.18,131881.0,71.06,71.23,71.01,71.18,131881.0
2023-06-05 15:40:00,71.18,71.36,71.13,71.36,194080.0,71.18,71.36,71.13,71.36,194080.0
2023-06-05 15:50:00,71.36,71.44,71.21,71.27,506512.0,71.36,71.44,71.21,71.27,506512.0
2023-06-06 09:30:00,71.35,71.38,70.4,70.68,207673.0,71.35,71.38,70.4,70.68,207673.0
2023-06-06 09:40:00,70.65,70.72,70.07,70.41,65137.0,70.65,70.72,70.07,70.41,65137.0
2023-06-06 09:50:00,70.4,70.54,70.07,70.15,96928.0,70.4,70.54,70.07,70.15,96928.0
2023-06-06 10:00:00,70.18,70.45,70.02,70.05,66266.0,70.18,70.45,70.02,70.05,66266.0
2023-06-06 10:10:00,70.05,70.24,69.85,69.92,122350.0,70.05,70.24,69.85,69.92,122350.0
2023-06-06 10:20:00,69.92,69.93,69.54,69.64,124235.0,69.92,69.93,69.54,69.64,124235.0
2023-06-06 10:30:00,69.63,69.89,69.52,69.53,70210.0,69.63,69.89,69.52,69.53,70210.0
2023-06-06 10:40:00,69.53,69.7,69.45,69.66,82085.0,69.53,69.7,69.45,69.66,82085.0
2023-06-06 10:50:00,69.65,69.7,69.52,69.56,104255.0,69.65,69.7,69.52,69.56,104255.0
2023-06-06 11:00:00,69.58,69.62,69.38,69.56,100788.0,69.58,69.62,69.38,69.56,100788.0
2023-06-06 11:10:00,69.56,69.63,69.31,69.33,93094.0,69.56,69.63,69.31,69.33,93094.0
2023-06-06 11:20:00,69.32,69.36,68.91,69.09,129051.0,69.32,69.36,68.91,69.09,129051.0
2023-06-06 11:30:00,69.09,69.25,68.96,68.98,67174.0,69.09,69.25,68.96,68.98,67174.0
2023-06-06 11:40:00,69.0,69.42,68.98,69.39,80393.0,69.0,69.42,68.98,69.39,80393.0
2023-06-06 11:50:00,69.39,69.67,69.33,69.57,110053.0,69.39,69.67,69.33,69.57,110053.0
2023-06-06 12:00:00,69.56,69.84,69.53,69.62,84056.0,69.56,69.84,69.53,69.62,84056.0
2023-06-06 12:10:00,69.62,69.62,69.1,69.13,42378.0,69.62,69.62,69.1,69.13,42378.0
2023-06-06 12:20:00,69.12,69.28,69.11,69.12,38359.0,69.12,69.28,69.11,69.12,38359.0
2023-06-06 12:30:00,69.12,69.3,69.0,69.04,44079.0,69.12,69.3,69.0,69.04,44079.0
2023-06-06 12:40:00,69.03,69.05,68.87,68.96,73002.0,69.03,69.05,68.87,68.96,73002.0
2023-06-06 12:50:00,68.96,69.02,68.87,68.95,35362.0,68.96,69.02,68.87,68.95,35362.0
2023-06-06 13:00:00,68.96,69.06,68.84,69.0,47528.0,68.96,69.06,68.84,69.0,47528.0
2023-06-06 13:10:00,68.99,69.21,68.93,69.21,46605.0,68.99,69.21,68.93,69.21,46605.0
2023-06-06 13:20:00,69.2,69.29,69.08,69.28,47677.0,69.2,69.29,69.08,69.28,47677.0
2023-06-06 13:30:00,69.29,69.49,69.22,69.48,58032.0,69.29,69.49,69.22,69.48,58032.0
2023-06-06 13:40:00,69.48,69.64,69.34,69.62,88324.0,69.48,69.64,69.34,69.62,88324.0
2023-06-06 13:50:00,69.6,69.68,69.52,69.53,50508.0,69.6,69.68,69.52,69.53,50508.0
2023-06-06 14:00:00,69.53,69.55,69.42,69.5,62993.0,69.53,69.55,69.42,69.5,62993.0
2023-06-06 14:10:00,69.5,69.71,69.3,69.32,46715.0,69.5,69.71,69.3,69.32,46715.0
2023-06-06 14:20:00,69.31,69.54,69.2,69.53,45920.0,69.31,69.54,69.2,69.53,45920.0
2023-06-06 14:30:00,69.52,69.63,69.47,69.62,40271.0,69.52,69.63,69.47,69.62,40271.0
2023-06-06 14:40:00,69.62,69.68,69.48,69.48,34877.0,69.62,69.68,69.48,69.48,34877.0
2023-06-06 14:50:00,69.47,69.69,69.46,69.64,53668.0,69.47,69.69,69.46,69.64,53668.0
2023-06-06 15:00:00,69.65,69.78,69.62,69.63,52076.0,69.65,69.78,69.62,69.63,52076.0
2023-06-06 15:10:00,69.62,69.63,69.48,69.48,50429.0,69.62,69.63,69.48,69.48,50429.0
2023-06-06 15:20:00,69.47,69.56,69.43,69.44,50947.0,69.47,69.56,69.43,69.44,50947.0
2023-06-06 15:30:00,69.46,69.6,69.45,69.45,107146.0,69.46,69.6,69.45,69.45,107146.0
2023-06-06 15:40:00,69.47,69.65,69.38,69.56,129642.0,69.47,69.65,69.38,69.56,129642.0
2023-06-06 15:50:00,69.57,69.6,69.46,69.53,278186.0,69.57,69.6,69.46,69.53,278186.0
2023-06-07 09:30:00,69.6,69.93,69.21,69.45,155165.0,69.6,69.93,69.21,69.45,155165.0
2023-06-07 09:40:00,69.46,69.56,69.21,69.29,48680.0,69.46,69.56,69.21,69.29,48680.0
2023-06-07 09:50:00,69.28,69.29,68.79,68.86,89231.0,69.28,69.29,68.79,68.86,89231.0
2023-06-07 10:00:00,68.84,68.93,68.19,68.2,134576.0,68.84,68.93,68.19,68.2,134576.0
2023-06-07 10:10:00,68.19,68.32,67.72,67.91,244172.0,68.19,68.32,67.72,67.91,244172.0
2023-06-07 10:20:00,67.92,68.26,67.79,67.95,86964.0,67.92,68.26,67.79,67.95,86964.0
2023-06-07 10:30:00,67.94,68.08,67.78,67.98,71109.0,67.94,68.08,67.78,67.98,71109.0
2023-06-07 10:40:00,68.0,68.06,67.86,68.01,73444.0,68.0,68.06,67.86,68.01,73444.0
2023-06-07 10:50:00,67.97,68.14,67.83,68.1,57464.0,67.97,68.14,67.83,68.1,57464.0
2023-06-07 11:00:00,68.09,68.13,68.02,68.08,87659.0,68.09,68.13,68.02,68.08,87659.0
2023-06-07 11:10:00,68.07,68.09,67.66,67.87,163749.0,68.07,68.09,67.66,67.87,163749.0
2023-06-07 11:20:00,67.87,67.96,67.65,67.84,41011.0,67.87,67.96,67.65,67.84,41011.0
2023-06-07 11:30:00,67.83,67.99,67.76,67.86,39097.0,67.83,67.99,67.76,67.86,39097.0
2023-06-07 11:40:00,67.84,67.84,67.49,67.51,113840.0,67.84,67.84,67.49,67.51,113840.0
2023-06-07 11:50:00,67.53,67.57,67.16,67.24,101792.0,67.53,67.57,67.16,67.24,101792.0
2023-06-07 12:00:00,67.23,67.29,67.17,67.24,50357.0,67.23,67.29,67.17,67.24,50357.0
2023-06-07 12:10:00,67.23,67.26,67.02,67.03,42795.0,67.23,67.26,67.02,67.03,42795.0
2023-06-07 12:20:00,67.04,67.1,66.89,66.97,67570.0,67.04,67.1,66.89,66.97,67570.0
2023-06-07 12:30:00,66.97,67.12,66.91,67.07,59631.0,66.97,67.12,66.91,67.07,59631.0
2023-06-07 12:40:00,67.09,67.25,66.97,67.25,52629.0,67.09,67.25,66.97,67.25,52629.0
2023-06-07 12:50:00,67.26,67.26,66.97,66.98,33936.0,67.26,67.26,66.97,66.98,33936.0
2023-06-07 13:00:00,66.97,67.04,66.84,67.02,40031.0,66.97,67.04,66.84,67.02,40031.0
2023-06-07 13:10:00,67.03,67.14,66.95,66.97,38520.0,67.03,67.14,66.95,66.97,38520.0
2023-06-07 13:20:00,66.97,67.01,66.9,66.96,36434.0,66.97,67.01,66.9,66.96,36434.0
2023-06-07 13:30:00,66.95,67.11,66.89,67.1,34499.0,66.95,67.11,66.89,67.1,34499.0
2023-06-07 13:40:00,67.11,67.24,66.99,67.0,57256.0,67.11,67.24,66.99,67.0,57256.0
2023-06-07 13:50:00,67.01,67.29,66.99,67.28,61688.0,67.01,67.29,66.99,67.28,61688.0
2023-06-07 14:00:00,67.28,67.51,67.24,67.51,70709.0,67.28,67.51,67.24,67.51,70709.0
2023-06-07 14:10:00,67.52,67.67,67.47,67.67,55107.0,67.52,67.67,67.47,67.67,55107.0
2023-06-07 14:20:00,67.67,67.81,67.62,67.71,102907.0,67.67,67.81,67.62,67.71,102907.0
2023-06-07 14:30:00,67.7,67.77,67.5,67.56,54039.0,67.7,67.77,67.5,67.56,54039.0
2023-06-07 14:40:00,67.56,67.57,67.31,67.31,43143.0,67.56,67.57,67.31,67.31,43143.0
2023-06-07 14:50:00,67.28,67.34,67.2,67.31,57240.0,67.28,67.34,67.2,67.31,57240.0
2023-06-07 15:00:00,67.31,67.41,67.13,67.15,39631.0,67.31,67.41,67.13,67.15,39631.0
2023-06-07 15:10:00,67.14,67.27,67.07,67.2,31005.0,67.14,67.27,67.07,67.2,31005.0
2023-06-07 15:20:00,67.2,67.29,67.1,67.17,40862.0,67.2,67.29,67.1,67.17,40862.0
2023-06-07 15:30:00,67.18,67.22,67.04,67.04,70284.0,67.18,67.22,67.04,67.04,70284.0
2023-06-07 15:40:00,67.05,67.05,66.88,66.99,148036.0,67.05,67.05,66.88,66.99,148036.0
2023-06-07 15:50:00,66.99,67.14,66.96,67.05,345972.0,66.99,67.14,66.96,67.05,345972.0
2023-06-08 09:30:00,67.16,68.06,67.02,67.98,163966.0,67.16,68.06,67.02,67.98,163966.0
2023-06-08 09:40:00,68.01,68.3,67.9,68.18,105871.0,68.01,68.3,67.9,68.18,105871.0
2023-06-08 09:50:00,68.16,68.76,68.12,68.64,158230.0,68.16,68.76,68.12,68.64,158230.0
2023-06-08 10:00:00,68.64,68.99,68.57,68.76,132030.0,68.64,68.99,68.57,68.76,132030.0
2023-06-08 10:10:00,68.78,68.96,68.69,68.86,95428.0,68.78,68.96,68.69,68.86,95428.0
2023-06-08 10:20:00,68.88,69.0,68.62,68.98,88797.0,68.88,69.0,68.62,68.98,88797.0
2023-06-08 10:30:00,68.97,69.13,68.81,68.87,184132.0,68.97,69.13,68.81,68.87,184132.0
2023-06-08 10:40:00,68.87,69.19,68.87,69.13,67209.0,68.87,69.19,68.87,69.13,67209.0
2023-06-08 10:50:00,69.14,69.22,69.04,69.15,70379.0,69.14,69.22,69.04,69.15,70379.0
2023-06-08 11:00:00,69.17,69.18,69.01,69.06,83682.0,69.17,69.18,69.01,69.06,83682.0
2023-06-08 11:10:00,69.06,69.12,68.99,69.02,85193.0,69.06,69.12,68.99,69.02,85193.0
2023-06-08 11:20:00,69.02,69.12,68.96,68.99,57254.0,69.02,69.12,68.96,68.99,57254.0
2023-06-08 11:30:00,68.99,69.1,68.87,69.03,63415.0,68.99,69.1,68.87,69.03,63415.0
2023-06-08 11:40:00,69.03,69.04,68.91,69.02,61776.0,69.03,69.04,68.91,69.02,61776.0
2023-06-08 11:50:00,69.02,69.22,69.02,69.11,42739.0,69.02,69.22,69.02,69.11,42739.0
2023-06-08 12:00:00,69.1,69.21,69.06,69.13,26801.0,69.1,69.21,69.06,69.13,26801.0
2023-06-08 12:10:00,69.13,69.24,69.13,69.22,30791.0,69.13,69.24,69.13,69.22,30791.0
2023-06-08 12:20:00,69.23,69.35,69.22,69.33,40506.0,69.23,69.35,69.22,69.33,40506.0
2023-06-08 12:30:00,69.32,69.32,69.03,69.09,42319.0,69.32,69.32,69.03,69.09,42319.0
2023-06-08 12:40:00,69.09,69.12,68.96,68.98,48581.0,69.09,69.12,68.96,68.98,48581.0
2023-06-08 12:50:00,68.98,69.04,68.87,68.98,39356.0,68.98,69.04,68.87,68.98,39356.0
2023-06-08 13:00:00,68.97,69.03,68.93,69.03,27846.0,68.97,69.03,68.93,69.03,27846.0
2023-06-08 13:10:00,69.03,69.03,68.74,68.78,60672.0,69.03,69.03,68.74,68.78,60672.0
2023-06-08 13:20:00,68.78,68.78,68.61,68.7,29803.0,68.78,68.78,68.61,68.7,29803.0
2023-06-08 13:30:00,68.71,68.71,68.46,68.48,28227.0,68.71,68.71,68.46,68.48,28227.0
2023-06-08 13:40:00,68.46,68.48,68.3,68.34,24070.0,68.46,68.48,68.3,68.34,24070.0
2023-06-08 13:50:00,68.35,68.45,68.31,68.37,26008.0,68.35,68.45,68.31,68.37,26008.0
2023-06-08 14:00:00,68.37,68.42,68.31,68.34,27808.0,68.37,68.42,68.31,68.34,27808.0
2023-06-08 14:10:00,68.32,68.39,68.2,68.39,29784.0,68.32,68.39,68.2,68.39,29784.0
2023-06-08 14:20:00,68.39,68.4,68.26,68.33,33348.0,68.39,68.4,68.26,68.33,33348.0
2023-06-08 14:30:00,68.32,68.47,68.25,68.44,46575.0,68.32,68.47,68.25,68.44,46575.0
2023-06-08 14:40:00,68.45,68.7,68.45,68.57,37698.0,68.45,68.7,68.45,68.57,37698.0
2023-06-08 14:50:00,68.57,68.71,68.54,68.65,29043.0,68.57,68.71,68.54,68.65,29043.0
2023-06-08 15:00:00,68.66,68.75,68.61,68.74,34695.0,68.66,68.75,68.61,68.74,34695.0
2023-06-08 15:10:00,68.73,68.8,68.7,68.77,42566.0,68.73,68.8,68.7,68.77,42566.0
2023-06-08 15:20:00,68.77,68.78,68.64,68.64,48216.0,68.77,68.78,68.64,68.64,48216.0
2023-06-08 15:30:00,68.63,68.68,68.58,68.64,54900.0,68.63,68.68,68.58,68.64,54900.0
2023-06-08 15:40:00,68.64,68.82,68.62,68.82,76705.0,68.64,68.82,68.62,68.82,76705.0
2023-06-08 15:50:00,68.82,69.05,68.78,68.99,378265.0,68.82,69.05,68.78,68.99,378265.0
2023-06-09 09:30:00,69.04,69.17,68.84,68.92,100966.0,69.04,69.17,68.84,68.92,100966.0
2023-06-09 09:40:00,68.97,69.68,68.91,69.48,74843.0,68.97,69.68,68.91,69.48,74843.0
2023-06-09 09:50:00,69.51,69.8,69.39,69.5,83449.0,69.51,69.8,69.39,69.5,83449.0
2023-06-09 10:00:00,69.5,69.55,69.12,69.17,55434.0,69.5,69.55,69.12,69.17,55434.0
2023-06-09 10:10:00,69.17,69.17,68.94,68.94,76838.0,69.17,69.17,68.94,68.94,76838.0
2023-06-09 10:20:00,68.95,68.98,68.74,68.83,118436.0,68.95,68.98,68.74,68.83,118436.0
2023-06-09 10:30:00,68.84,69.03,68.78,68.92,66110.0,68.84,69.03,68.78,68.92,66110.0
2023-06-09 10:40:00,68.9,68.9,68.33,68.33,70890.0,68.9,68.9,68.33,68.33,70890.0
2023-06-09 10:50:00,68.3,68.4,68.26,68.29,52256.0,68.3,68.4,68.26,68.29,52256.0
2023-06-09 11:00:00,68.28,68.32,68.14,68.19,61122.0,68.28,68.32,68.14,68.19,61122.0
2023-06-09 11:10:00,68.18,68.27,67.98,68.04,77316.0,68.18,68.27,67.98,68.04,77316.0
2023-06-09 11:20:00,68.03,68.06,67.55,67.57,72426.0,68.03,68.06,67.55,67.57,72426.0
2023-06-09 11:30:00,67.57,67.57,67.4,67.43,117630.0,67.57,67.57,67.4,67.43,117630.0
2023-06-09 11:40:00,67.43,67.45,67.26,67.28,84315.0,67.43,67.45,67.26,67.28,84315.0
2023-06-09 11:50:00,67.27,67.41,67.11,67.17,69050.0,67.27,67.41,67.11,67.17,69050.0
2023-06-09 12:00:00,67.16,67.31,67.01,67.28,60911.0,67.16,67.31,67.01,67.28,60911.0
2023-06-09 12:10:00,67.29,67.46,67.27,67.45,31341.0,67.29,67.46,67.27,67.45,31341.0
2023-06-09 12:20:00,67.44,67.52,67.34,67.34,33317.0,67.44,67.52,67.34,67.34,33317.0
2023-06-09 12:30:00,67.35,67.56,67.34,67.38,106802.0,67.35,67.56,67.34,67.38,106802.0
2023-06-09 12:40:00,67.38,67.54,67.32,67.47,41280.0,67.38,67.54,67.32,67.47,41280.0
2023-06-09 12:50:00,67.47,67.62,67.43,67.56,79898.0,67.47,67.62,67.43,67.56,79898.0
2023-06-09 13:00:00,67.55,67.83,67.55,67.77,34214.0,67.55,67.83,67.55,67.77,34214.0
2023-06-09 13:10:00,67.78,67.83,67.7,67.72,24649.0,67.78,67.83,67.7,67.72,24649.0
2023-06-09 13:20:00,67.72,67.77,67.7,67.75,27110.0,67.72,67.77,67.7,67.75,27110.0
2023-06-09 13:30:00,67.74,67.78,67.66,67.7,31214.0,67.74,67.78,67.66,67.7,31214.0
2023-06-09 13:40:00,67.7,67.73,67.62,67.69,31454.0,67.7,67.73,67.62,67.69,31454.0
2023-06-09 13:50:00,67.69,67.88,67.69,67.84,26099.0,67.69,67.88,67.69,67.84,26099.0
2023-06-09 14:00:00,67.84,67.84,67.68,67.7,24326.0,67.84,67.84,67.68,67.7,24326.0
2023-06-09 14:10:00,67.69,67.72,67.52,67.57,24162.0,67.69,67.72,67.52,67.57,24162.0
2023-06-09 14:20:00,67.57,67.72,67.55,67.63,26634.0,67.57,67.72,67.55,67.63,26634.0
2023-06-09 14:30:00,67.63,67.67,67.57,67.63,31424.0,67.63,67.67,67.57,67.63,31424.0
2023-06-09 14:40:00,67.6,67.63,67.54,67.56,40277.0,67.6,67.63,67.54,67.56,40277.0
2023-06-09 14:50:00,67.57,67.72,67.56,67.69,29698.0,67.57,67.72,67.56,67.69,29698.0
2023-06-09 15:00:00,67.7,67.79,67.69,67.76,45532.0,67.7,67.79,67.69,67.76,45532.0
2023-06-09 15:10:00,67.75,67.76,67.62,67.73,36473.0,67.75,67.76,67.62,67.73,36473.0
2023-06-09 15:20:00,67.73,67.85,67.7,67.81,46098.0,67.73,67.85,67.7,67.81,46098.0
2023-06-09 15:30:00,67.81,67.94,67.81,67.83,55600.0,67.81,67.94,67.81,67.83,55600.0
2023-06-09 15:40:00,67.83,67.97,67.82,67.85,47086.0,67.83,67.97,67.82,67.85,47086.0
2023-06-09 15:50:00,67.82,68.02,67.8,67.99,208669.0,67.82,68.02,67.8,67.99,208669.0
2023-06-12 09:30:00,68.33,68.98,68.13,68.92,196447.0,68.33,68.98,68.13,68.92,196447.0
2023-06-12 09:40:00,68.94,69.98,68.86,69.7,172102.0,68.94,69.98,68.86,69.7,172102.0
2023-06-12 09:50:00,69.65,69.88,69.3,69.31,136858.0,69.65,69.88,69.3,69.31,136858.0
2023-06-12 10:00:00,69.31,69.5,68.94,68.94,77974.0,69.31,69.5,68.94,68.94,77974.0
2023-06-12 10:10:00,68.95,68.96,68.63,68.77,74345.0,68.95,68.96,68.63,68.77,74345.0
2023-06-12 10:20:00,68.76,69.26,68.74,69.2,97498.0,68.76,69.26,68.74,69.2,97498.0
2023-06-12 10:30:00,69.2,69.3,69.06,69.14,75807.0,69.2,69.3,69.06,69.14,75807.0
2023-06-12 10:40:00,69.14,69.35,69.06,69.3,51902.0,69.14,69.35,69.06,69.3,51902.0
2023-06-12 10:50:00,69.31,69.36,69.0,69.02,58352.0,69.31,69.36,69.0,69.02,58352.0
2023-06-12 11:00:00,69.02,69.22,68.92,69.05,139329.0,69.02,69.22,68.92,69.05,139329.0
2023-06-12 11:10:00,69.05,69.12,68.97,69.09,72157.0,69.05,69.12,68.97,69.09,72157.0
2023-06-12 11:20:00,69.08,69.1,68.98,69.04,68078.0,69.08,69.1,68.98,69.04,68078.0
2023-06-12 11:30:00,69.05,69.5,69.05,69.4,181192.0,69.05,69.5,69.05,69.4,181192.0
2023-06-12 11:40:00,69.39,69.39,69.13,69.16,100614.0,69.39,69.39,69.13,69.16,100614.0
2023-06-12 11:50:00,69.18,69.45,69.12,69.35,114008.0,69.18,69.45,69.12,69.35,114008.0
2023-06-12 12:00:00,69.35,69.43,69.27,69.3,44179.0,69.35,69.43,69.27,69.3,44179.0
2023-06-12 12:10:00,69.3,69.43,69.28,69.42,44910.0,69.3,69.43,69.28,69.42,44910.0
2023-06-12 12:20:00,69.4,69.44,69.34,69.4,31366.0,69.4,69.44,69.34,69.4,31366.0
2023-06-12 12:30:00,69.41,69.44,69.27,69.28,104753.0,69.41,69.44,69.27,69.28,104753.0
2023-06-12 12:40:00,69.27,69.38,69.21,69.35,40639.0,69.27,69.38,69.21,69.35,40639.0
2023-06-12 12:50:00,69.36,69.5,69.31,69.47,35721.0,69.36,69.5,69.31,69.47,35721.0
2023-06-12 13:00:00,69.47,69.47,69.16,69.28,55236.0,69.47,69.47,69.16,69.28,55236.0
2023-06-12 13:10:00,69.29,69.42,69.27,69.35,99666.0,69.29,69.42,69.27,69.35,99666.0
2023-06-12 13:20:00,69.35,69.39,69.27,69.29,56538.0,69.35,69.39,69.27,69.29,56538.0
2023-06-12 13:30:00,69.29,69.39,69.19,69.3,54228.0,69.29,69.39,69.19,69.3,54228.0
2023-06-12 13:40:00,69.3,69.44,69.29,69.44,32830.0,69.3,69.44,69.29,69.44,32830.0
2023-06-12 13:50:00,69.42,69.57,69.37,69.56,36549.0,69.42,69.57,69.37,69.56,36549.0
2023-06-12 14:00:00,69.56,69.56,69.39,69.4,38041.0,69.56,69.56,69.39,69.4,38041.0
2023-06-12 14:10:00,69.4,69.43,69.35,69.43,40917.0,69.4,69.43,69.35,69.43,40917.0
2023-06-12 14:20:00,69.44,69.48,69.39,69.41,36224.0,69.44,69.48,69.39,69.41,36224.0
2023-06-12 14:30:00,69.41,69.42,69.34,69.35,39290.0,69.41,69.42,69.34,69.35,39290.0
2023-06-12 14:40:00,69.35,69.41,69.34,69.4,31448.0,69.35,69.41,69.34,69.4,31448.0
2023-06-12 14:50:00,69.4,69.52,69.38,69.51,55721.0,69.4,69.52,69.38,69.51,55721.0
2023-06-12 15:00:00,69.51,69.53,69.39,69.51,54708.0,69.51,69.53,69.39,69.51,54708.0
2023-06-12 15:10:00,69.51,69.62,69.47,69.48,69945.0,69.51,69.62,69.47,69.48,69945.0
2023-06-12 15:20:00,69.48,69.52,69.4,69.48,67665.0,69.48,69.52,69.4,69.48,67665.0
2023-06-12 15:30:00,69.48,69.63,69.43,69.63,140174.0,69.48,69.63,69.43,69.63,140174.0
2023-06-12 15:40:00,69.63,69.82,69.63,69.79,140474.0,69.63,69.82,69.63,69.79,140474.0
2023-06-12 15:50:00,69.8,69.89,69.69,69.85,398928.0,69.8,69.89,69.69,69.85,398928.0
2023-06-13 09:30:00,70.5,70.75,69.91,69.95,164315.0,70.5,70.75,69.91,69.95,164315.0
2023-06-13 09:40:00,69.95,70.43,69.65,69.8,76185.0,69.95,70.43,69.65,69.8,76185.0
2023-06-13 09:50:00,69.8,70.01,69.66,69.77,67755.0,69.8,70.01,69.66,69.77,67755.0
2023-06-13 10:00:00,69.79,70.01,69.61,69.64,85741.0,69.79,70.01,69.61,69.64,85741.0
2023-06-13 10:10:00,69.63,69.89,69.36,69.81,146936.0,69.63,69.89,69.36,69.81,146936.0
2023-06-13 10:20:00,69.84,70.08,69.75,69.96,50435.0,69.84,70.08,69.75,69.96,50435.0
2023-06-13 10:30:00,69.95,70.41,69.92,70.4,99855.0,69.95,70.41,69.92,70.4,99855.0
2023-06-13 10:40:00,70.4,70.51,70.21,70.5,50768.0,70.4,70.51,70.21,70.5,50768.0
2023-06-13 10:50:00,70.54,70.6,70.18,70.18,73017.0,70.54,70.6,70.18,70.18,73017.0
2023-06-13 11:00:00,70.17,70.2,69.98,70.2,89785.0,70.17,70.2,69.98,70.2,89785.0
2023-06-13 11:10:00,70.18,70.39,70.14,70.21,126893.0,70.18,70.39,70.14,70.21,126893.0
2023-06-13 11:20:00,70.21,70.38,70.18,70.31,69349.0,70.21,70.38,70.18,70.31,69349.0
2023-06-13 11:30:00,70.31,70.31,70.04,70.06,59775.0,70.31,70.31,70.04,70.06,59775.0
2023-06-13 11:40:00,70.06,70.07,69.93,70.02,42892.0,70.06,70.07,69.93,70.02,42892.0
2023-06-13 11:50:00,70.03,70.12,69.85,69.97,60703.0,70.03,70.12,69.85,69.97,60703.0
2023-06-13 12:00:00,69.96,70.24,69.91,70.21,30503.0,69.96,70.24,69.91,70.21,30503.0
2023-06-13 12:10:00,70.23,70.24,70.08,70.15,32221.0,70.23,70.24,70.08,70.15,32221.0
2023-06-13 12:20:00,70.14,70.15,69.8,69.96,36266.0,70.14,70.15,69.8,69.96,36266.0
2023-06-13 12:30:00,69.96,70.11,69.96,70.09,35957.0,69.96,70.11,69.96,70.09,35957.0
2023-06-13 12:40:00,70.11,70.39,70.11,70.25,33377.0,70.11,70.39,70.11,70.25,33377.0
2023-06-13 12:50:00,70.26,70.38,70.25,70.38,23081.0,70.26,70.38,70.25,70.38,23081.0
2023-06-13 13:00:00,70.4,70.57,70.24,70.24,53220.0,70.4,70.57,70.24,70.24,53220.0
2023-06-13 13:10:00,70.25,70.41,70.19,70.25,35360.0,70.25,70.41,70.19,70.25,35360.0
2023-06-13 13:20:00,70.28,70.31,70.17,70.23,20145.0,70.28,70.31,70.17,70.23,20145.0
2023-06-13 13:30:00,70.22,70.28,70.14,70.19,55344.0,70.22,70.28,70.14,70.19,55344.0
2023-06-13 13:40:00,70.2,70.27,70.12,70.14,125906.0,70.2,70.27,70.12,70.14,125906.0
2023-06-13 13:50:00,70.13,70.13,69.89,69.93,16675.0,70.13,70.13,69.89,69.93,16675.0
2023-06-13 14:00:00,69.93,69.93,69.79,69.8,25243.0,69.93,69.93,69.79,69.8,25243.0
2023-06-13 14:10:00,69.8,69.81,69.67,69.81,27100.0,69.8,69.81,69.67,69.81,27100.0
2023-06-13 14:20:00,69.82,69.84,69.52,69.61,26495.0,69.82,69.84,69.52,69.61,26495.0
2023-06-13 14:30:00,69.6,69.64,69.43,69.52,30972.0,69.6,69.64,69.43,69.52,30972.0
2023-06-13 14:40:00,69.53,69.57,69.42,69.5,22806.0,69.53,69.57,69.42,69.5,22806.0
2023-06-13 14:50:00,69.51,69.7,69.51,69.7,39661.0,69.51,69.7,69.51,69.7,39661.0
2023-06-13 15:00:00,69.71,69.85,69.67,69.84,38278.0,69.71,69.85,69.67,69.84,38278.0
2023-06-13 15:10:00,69.83,69.88,69.73,69.8,33811.0,69.83,69.88,69.73,69.8,33811.0
2023-06-13 15:20:00,69.81,69.89,69.73,69.79,68461.0,69.81,69.89,69.73,69.79,68461.0
2023-06-13 15:30:00,69.78,70.05,69.75,70.02,130570.0,69.78,70.05,69.75,70.02,130570.0
2023-06-13 15:40:00,70.02,70.24,70.01,70.19,124416.0,70.02,70.24,70.01,70.19,124416.0
2023-06-13 15:50:00,70.2,70.55,70.14,70.49,442366.0,70.2,70.55,70.14,70.49,442366.0
2023-06-14 09:30:00,70.06,70.19,69.69,69.96,103373.0,70.06,70.19,69.69,69.96,103373.0
2023-06-14 09:40:00,69.98,70.22,69.98,70.15,48168.0,69.98,70.22,69.98,70.15,48168.0
2023-06-14 09:50:00,70.14,70.18,69.85,69.91,42672.0,70.14,70.18,69.85,69.91,42672.0
2023-06-14 10:00:00,69.95,70.37,69.95,70.37,46538.0,69.95,70.37,69.95,70.37,46538.0
2023-06-14 10:10:00,70.38,70.49,70.27,70.4,45751.0,70.38,70.49,70.27,70.4,45751.0
2023-06-14 10:20:00,70.39,70.55,70.3,70.41,68842.0,70.39,70.55,70.3,70.41,68842.0
2023-06-14 10:30:00,70.4,70.47,70.23,70.3,37467.0,70.4,70.47,70.23,70.3,37467.0
2023-06-14 10:40:00,70.31,70.37,70.25,70.33,31647.0,70.31,70.37,70.25,70.33,31647.0
2023-06-14 10:50:00,70.32,70.36,70.17,70.17,30737.0,70.32,70.36,70.17,70.17,30737.0
2023-06-14 11:00:00,70.18,70.27,70.1,70.26,26536.0,70.18,70.27,70.1,70.26,26536.0
2023-06-14 11:10:00,70.29,70.55,70.28,70.5,36584.0,70.29,70.55,70.28,70.5,36584.0
2023-06-14 11:20:00,70.52,70.74,70.5,70.71,33314.0,70.52,70.74,70.5,70.71,33314.0
2023-06-14 11:30:00,70.73,70.82,70.68,70.73,48145.0,70.73,70.82,70.68,70.73,48145.0
2023-06-14 11:40:00,70.73,70.8,70.6,70.72,31141.0,70.73,70.8,70.6,70.72,31141.0
2023-06-14 11:50:00,70.71,70.71,70.57,70.66,36529.0,70.71,70.71,70.57,70.66,36529.0
2023-06-14 12:00:00,70.65,70.65,70.5,70.64,45117.0,70.65,70.65,70.5,70.64,45117.0
2023-06-14 12:10:00,70.64,70.84,70.63,70.73,36192.0,70.64,70.84,70.63,70.73,36192.0
2023-06-14 12:20:00,70.72,70.77,70.63,70.65,15446.0,70.72,70.77,70.63,70.65,15446.0
2023-06-14 12:30:00,70.64,70.72,70.62,70.7,20756.0,70.64,70.72,70.62,70.7,20756.0
2023-06-14 12:40:00,70.7,70.7,70.47,70.53,19802.0,70.7,70.7,70.47,70.53,19802.0
2023-06-14 12:50:00,70.53,70.73,70.53,70.68,31533.0,70.53,70.73,70.53,70.68,31533.0
2023-06-14 13:00:00,70.67,70.67,70.47,70.48,13599.0,70.67,70.67,70.47,70.48,13599.0
2023-06-14 13:10:00,70.49,70.49,70.32,70.37,24034.0,70.49,70.49,70.32,70.37,24034.0
2023-06-14 13:20:00,70.36,70.43,70.35,70.38,16527.0,70.36,70.43,70.35,70.38,16527.0
2023-06-14 13:30:00,70.38,70.4,70.27,70.35,16801.0,70.38,70.4,70.27,70.35,16801.0
2023-06-14 13:40:00,70.36,70.36,70.24,70.31,19410.0,70.36,70.36,70.24,70.31,19410.0
2023-06-14 13:50:00,70.32,70.55,70.24,70.44,64764.0,70.32,70.55,70.24,70.44,64764.0
2023-06-14 14:00:00,70.4,70.46,69.94,70.22,182303.0,70.4,70.46,69.94,70.22,182303.0
2023-06-14 14:10:00,70.26,70.39,70.02,70.11,42679.0,70.26,70.39,70.02,70.11,42679.0
2023-06-14 14:20:00,70.1,70.3,70.1,70.22,79696.0,70.1,70.3,70.1,70.22,79696.0
2023-06-14 14:30:00,70.21,70.59,70.06,70.51,175622.0,70.21,70.59,70.06,70.51,175622.0
2023-06-14 14:40:00,70.51,70.82,70.35,70.79,64234.0,70.51,70.82,70.35,70.79,64234.0
2023-06-14 14:50:00,70.81,70.86,70.62,70.82,82295.0,70.81,70.86,70.62,70.82,82295.0
2023-06-14 15:00:00,70.82,71.35,70.8,71.33,156702.0,70.82,71.35,70.8,71.33,156702.0
2023-06-14 15:10:00,71.32,71.34,70.76,70.98,90833.0,71.32,71.34,70.76,70.98,90833.0
2023-06-14 15:20:00,70.98,71.17,70.9,70.98,70575.0,70.98,71.17,70.9,70.98,70575.0
2023-06-14 15:30:00,70.97,71.13,70.91,71.0,104961.0,70.97,71.13,70.91,71.0,104961.0
2023-06-14 15:40:00,71.01,71.12,70.97,71.06,139648.0,71.01,71.12,70.97,71.06,139648.0
2023-06-14 15:50:00,71.05,71.59,70.86,71.5,731192.0,71.05,71.59,70.86,71.5,731192.0
2023-06-15 09:30:00,71.34,71.58,71.15,71.49,171253.0,71.34,71.58,71.15,71.49,171253.0
2023-06-15 09:40:00,71.45,72.43,71.38,72.34,175435.0,71.45,72.43,71.38,72.34,175435.0
2023-06-15 09:50:00,72.32,72.65,72.01,72.18,189920.0,72.32,72.65,72.01,72.18,189920.0
2023-06-15 10:00:00,72.18,72.29,71.88,72.26,99707.0,72.18,72.29,71.88,72.26,99707.0
2023-06-15 10:10:00,72.26,72.3,72.02,72.19,55860.0,72.26,72.3,72.02,72.19,55860.0
2023-06-15 10:20:00,72.19,72.67,72.16,72.59,119597.0,72.19,72.67,72.16,72.59,119597.0
2023-06-15 10:30:00,72.61,72.62,72.31,72.43,82055.0,72.61,72.62,72.31,72.43,82055.0
2023-06-15 10:40:00,72.43,72.82,72.43,72.74,102452.0,72.43,72.82,72.43,72.74,102452.0
2023-06-15 10:50:00,72.74,72.84,72.61,72.65,84623.0,72.74,72.84,72.61,72.65,84623.0
2023-06-15 11:00:00,72.66,72.72,72.28,72.45,69374.0,72.66,72.72,72.28,72.45,69374.0
2023-06-15 11:10:00,72.45,72.54,72.35,72.35,48083.0,72.45,72.54,72.35,72.35,48083.0
2023-06-15 11:20:00,72.36,72.47,72.28,72.46,40412.0,72.36,72.47,72.28,72.46,40412.0
2023-06-15 11:30:00,72.45,72.83,72.43,72.72,72183.0,72.45,72.83,72.43,72.72,72183.0
2023-06-15 11:40:00,72.74,72.81,72.63,72.65,59695.0,72.74,72.81,72.63,72.65,59695.0
2023-06-15 11:50:00,72.65,72.68,72.44,72.62,92844.0,72.65,72.68,72.44,72.62,92844.0
2023-06-15 12:00:00,72.61,72.78,72.61,72.62,32262.0,72.61,72.78,72.61,72.62,32262.0
2023-06-15 12:10:00,72.62,72.83,72.55,72.82,68930.0,72.62,72.83,72.55,72.82,68930.0
2023-06-15 12:20:00,72.81,72.95,72.79,72.8,67200.0,72.81,72.95,72.79,72.8,67200.0
2023-06-15 12:30:00,72.8,72.88,72.74,72.86,34021.0,72.8,72.88,72.74,72.86,34021.0
2023-06-15 12:40:00,72.86,72.96,72.8,72.95,49429.0,72.86,72.96,72.8,72.95,49429.0
2023-06-15 12:50:00,72.95,72.97,72.84,72.91,39430.0,72.95,72.97,72.84,72.91,39430.0
2023-06-15 13:00:00,72.91,73.03,72.87,72.93,84370.0,72.91,73.03,72.87,72.93,84370.0
2023-06-15 13:10:00,72.95,73.08,72.9,73.08,61434.0,72.95,73.08,72.9,73.08,61434.0
2023-06-15 13:20:00,73.07,73.19,73.07,73.17,46116.0,73.07,73.19,73.07,73.17,46116.0
2023-06-15 13:30:00,73.18,73.25,73.15,73.23,67745.0,73.18,73.25,73.15,73.23,67745.0
2023-06-15 13:40:00,73.24,73.44,73.22,73.38,90932.0,73.24,73.44,73.22,73.38,90932.0
2023-06-15 13:50:00,73.38,73.47,73.28,73.47,62524.0,73.38,73.47,73.28,73.47,62524.0
2023-06-15 14:00:00,73.47,73.57,73.45,73.52,104339.0,73.47,73.57,73.45,73.52,104339.0
2023-06-15 14:10:00,73.52,73.53,73.17,73.18,73966.0,73.52,73.53,73.17,73.18,73966.0
2023-06-15 14:20:00,73.17,73.38,73.13,73.35,56283.0,73.17,73.38,73.13,73.35,56283.0
2023-06-15 14:30:00,73.27,73.35,73.24,73.33,41109.0,73.27,73.35,73.24,73.33,41109.0
2023-06-15 14:40:00,73.32,73.58,73.3,73.58,65695.0,73.32,73.58,73.3,73.58,65695.0
2023-06-15 14:50:00,73.57,73.79,73.57,73.73,117555.0,73.57,73.79,73.57,73.73,117555.0
2023-06-15 15:00:00,73.74,73.78,73.43,73.57,62996.0,73.74,73.78,73.43,73.57,62996.0
2023-06-15 15:10:00,73.56,73.82,73.5,73.54,62173.0,73.56,73.82,73.5,73.54,62173.0
2023-06-15 15:20:00,73.55,73.68,73.53,73.67,43264.0,73.55,73.68,73.53,73.67,43264.0
2023-06-15 15:30:00,73.67,73.8,73.58,73.61,68875.0,73.67,73.8,73.58,73.61,68875.0
2023-06-15 15:40:00,73.61,73.71,73.53,73.7,118353.0,73.61,73.71,73.53,73.7,118353.0
2023-06-15 15:50:00,73.72,73.85,73.52,73.59,338731.0,73.72,73.85,73.52,73.59,338731.0
2023-06-16 09:30:00,74.41,74.77,73.59,73.68,1051542.0,74.41,74.77,73.59,73.68,1051542.0
2023-06-16 09:40:00,73.69,73.91,73.27,73.36,87001.0,73.69,73.91,73.27,73.36,87001.0
2023-06-16 09:50:00,73.32,73.43,72.8,72.95,107201.0,73.32,73.43,72.8,72.95,107201.0
2023-06-16 10:00:00,72.95,73.03,72.76,72.81,92939.0,72.95,73.03,72.76,72.81,92939.0
2023-06-16 10:10:00,72.81,72.9,72.37,72.56,108258.0,72.81,72.9,72.37,72.56,108258.0
2023-06-16 10:20:00,72.56,72.97,72.5,72.95,88367.0,72.56,72.97,72.5,72.95,88367.0
2023-06-16 10:30:00,72.95,73.07,72.8,72.92,65816.0,72.95,73.07,72.8,72.92,65816.0
2023-06-16 10:40:00,72.89,72.99,72.73,72.83,52706.0,72.89,72.99,72.73,72.83,52706.0
2023-06-16 10:50:00,72.81,73.07,72.81,73.04,72754.0,72.81,73.07,72.81,73.04,72754.0
2023-06-16 11:00:00,73.04,73.07,72.84,73.03,46639.0,73.04,73.07,72.84,73.03,46639.0
2023-06-16 11:10:00,73.04,73.13,72.96,73.0,55084.0,73.04,73.13,72.96,73.0,55084.0
2023-06-16 11:20:00,72.99,73.06,72.59,72.68,51912.0,72.99,73.06,72.59,72.68,51912.0
2023-06-16 11:30:00,72.67,72.88,72.66,72.84,54309.0,72.67,72.88,72.66,72.84,54309.0
2023-06-16 11:40:00,72.87,72.97,72.81,72.84,34994.0,72.87,72.97,72.81,72.84,34994.0
2023-06-16 11:50:00,72.85,73.16,72.74,73.13,70228.0,72.85,73.16,72.74,73.13,70228.0
2023-06-16 12:00:00,73.14,73.17,72.83,72.84,54011.0,73.14,73.17,72.83,72.84,54011.0
2023-06-16 12:10:00,72.84,73.09,72.84,73.06,69260.0,72.84,73.09,72.84,73.06,69260.0
2023-06-16 12:20:00,73.09,73.17,72.98,73.12,48601.0,73.09,73.17,72.98,73.12,48601.0
2023-06-16 12:30:00,73.12,73.26,73.08,73.19,46675.0,73.12,73.26,73.08,73.19,46675.0
2023-06-16 12:40:00,73.2,73.37,73.13,73.37,40268.0,73.2,73.37,73.13,73.37,40268.0
2023-06-16 12:50:00,73.38,73.5,73.35,73.41,55385.0,73.38,73.5,73.35,73.41,55385.0
2023-06-16 13:00:00,73.41,73.41,73.19,73.19,32229.0,73.41,73.41,73.19,73.19,32229.0
2023-06-16 13:10:00,73.18,73.18,73.04,73.09,31570.0,73.18,73.18,73.04,73.09,31570.0
2023-06-16 13:20:00,73.1,73.17,72.97,73.05,33291.0,73.1,73.17,72.97,73.05,33291.0
2023-06-16 13:30:00,73.05,73.16,73.01,73.15,30460.0,73.05,73.16,73.01,73.15,30460.0
2023-06-16 13:40:00,73.15,73.18,73.04,73.08,30470.0,73.15,73.18,73.04,73.08,30470.0
2023-06-16 13:50:00,73.06,73.13,73.04,73.09,32885.0,73.06,73.13,73.04,73.09,32885.0
2023-06-16 14:00:00,73.1,73.2,73.03,73.12,32373.0,73.1,73.2,73.03,73.12,32373.0
2023-06-16 14:10:00,73.13,73.16,72.96,72.98,34408.0,73.13,73.16,72.96,72.98,34408.0
2023-06-16 14:20:00,72.98,73.23,72.94,73.11,54521.0,72.98,73.23,72.94,73.11,54521.0
2023-06-16 14:30:00,73.09,73.14,72.96,73.1,35759.0,73.09,73.14,72.96,73.1,35759.0
2023-06-16 14:40:00,73.09,73.14,72.91,72.94,43255.0,73.09,73.14,72.91,72.94,43255.0
2023-06-16 14:50:00,72.94,73.04,72.86,72.87,36686.0,72.94,73.04,72.86,72.87,36686.0
2023-06-16 15:00:00,72.88,72.89,72.73,72.76,46860.0,72.88,72.89,72.73,72.76,46860.0
2023-06-16 15:10:00,72.79,72.79,72.61,72.72,36129.0,72.79,72.79,72.61,72.72,36129.0
2023-06-16 15:20:00,72.72,72.85,72.72,72.74,53155.0,72.72,72.85,72.72,72.74,53155.0
2023-06-16 15:30:00,72.74,72.9,72.73,72.85,73619.0,72.74,72.9,72.73,72.85,73619.0
2023-06-16 15:40:00,72.84,72.9,72.72,72.84,139573.0,72.84,72.9,72.72,72.84,139573.0
2023-06-16 15:50:00,72.84,72.87,72.53,72.8,476238.0,72.84,72.87,72.53,72.8,476238.0
2023-06-20 09:30:00,72.39,72.77,71.83,72.27,282031.0,72.39,72.77,71.83,72.27,282031.0
2023-06-20 09:40:00,72.26,72.58,72.25,72.49,62632.0,72.26,72.58,72.25,72.49,62632.0
2023-06-20 09:50:00,72.53,72.57,72.09,72.22,98772.0,72.53,72.57,72.09,72.22,98772.0
2023-06-20 10:00:00,72.2,72.28,71.83,71.83,72333.0,72.2,72.28,71.83,71.83,72333.0
2023-06-20 10:10:00,71.82,72.02,71.55,71.63,62826.0,71.82,72.02,71.55,71.63,62826.0
2023-06-20 10:20:00,71.64,71.64,71.19,71.32,62934.0,71.64,71.64,71.19,71.32,62934.0
2023-06-20 10:30:00,71.29,71.52,71.16,71.17,40874.0,71.29,71.52,71.16,71.17,40874.0
2023-06-20 10:40:00,71.2,71.45,71.09,71.12,79281.0,71.2,71.45,71.09,71.12,79281.0
2023-06-20 10:50:00,71.14,71.23,70.92,71.23,60876.0,71.14,71.23,70.92,71.23,60876.0
2023-06-20 11:00:00,71.23,71.52,71.22,71.45,69704.0,71.23,71.52,71.22,71.45,69704.0
2023-06-20 11:10:00,71.45,71.59,71.28,71.55,42578.0,71.45,71.59,71.28,71.55,42578.0
2023-06-20 11:20:00,71.55,71.58,71.32,71.53,42962.0,71.55,71.58,71.32,71.53,42962.0
2023-06-20 11:30:00,71.55,71.64,71.47,71.57,49965.0,71.55,71.64,71.47,71.57,49965.0
2023-06-20 11:40:00,71.58,71.6,71.43,71.53,25482.0,71.58,71.6,71.43,71.53,25482.0
2023-06-20 11:50:00,71.54,71.88,71.53,71.69,88844.0,71.54,71.88,71.53,71.69,88844.0
2023-06-20 12:00:00,71.7,71.84,71.65,71.74,47614.0,71.7,71.84,71.65,71.74,47614.0
2023-06-20 12:10:00,71.75,71.93,71.69,71.7,39885.0,71.75,71.93,71.69,71.7,39885.0
2023-06-20 12:20:00,71.69,71.8,71.65,71.67,33127.0,71.69,71.8,71.65,71.67,33127.0
2023-06-20 12:30:00,71.68,71.81,71.58,71.64,43331.0,71.68,71.81,71.58,71.64,43331.0
2023-06-20 12:40:00,71.64,71.72,71.55,71.7,24953.0,71.64,71.72,71.55,71.7,24953.0
2023-06-20 12:50:00,71.69,71.79,71.67,71.74,15796.0,71.69,71.79,71.67,71.74,15796.0
2023-06-20 13:00:00,71.75,71.76,71.55,71.6,79563.0,71.75,71.76,71.55,71.6,79563.0
2023-06-20 13:10:00,71.59,72.0,71.57,72.0,60823.0,71.59,72.0,71.57,72.0,60823.0
2023-06-20 13:20:00,72.01,72.04,71.76,71.79,18125.0,72.01,72.04,71.76,71.79,18125.0
2023-06-20 13:30:00,71.8,71.97,71.8,71.95,13621.0,71.8,71.97,71.8,71.95,13621.0
2023-06-20 13:40:00,71.95,71.99,71.92,71.99,19752.0,71.95,71.99,71.92,71.99,19752.0
2023-06-20 13:50:00,71.98,71.98,71.79,71.85,23300.0,71.98,71.98,71.79,71.85,23300.0
2023-06-20 14:00:00,71.84,71.97,71.84,71.93,27232.0,71.84,71.97,71.84,71.93,27232.0
2023-06-20 14:10:00,71.94,72.05,71.92,72.05,29389.0,71.94,72.05,71.92,72.05,29389.0
2023-06-20 14:20:00,72.05,72.13,72.04,72.13,14213.0,72.05,72.13,72.04,72.13,14213.0
2023-06-20 14:30:00,72.14,72.16,71.92,71.99,47048.0,72.14,72.16,71.92,71.99,47048.0
2023-06-20 14:40:00,71.99,71.99,71.89,71.97,23094.0,71.99,71.99,71.89,71.97,23094.0
2023-06-20 14:50:00,71.97,71.99,71.82,71.86,18876.0,71.97,71.99,71.82,71.86,18876.0
2023-06-20 15:00:00,71.87,71.88,71.66,71.71,20355.0,71.87,71.88,71.66,71.71,20355.0
2023-06-20 15:10:00,71.7,71.7,71.64,71.66,25555.0,71.7,71.7,71.64,71.66,25555.0
2023-06-20 15:20:00,71.66,71.79,71.64,71.79,32595.0,71.66,71.79,71.64,71.79,32595.0
2023-06-20 15:30:00,71.78,71.81,71.7,71.74,33314.0,71.78,71.81,71.7,71.74,33314.0
2023-06-20 15:40:00,71.73,71.8,71.68,71.7,47477.0,71.73,71.8,71.68,71.7,47477.0
2023-06-20 15:50:00,71.69,71.81,71.61,71.65,160637.0,71.69,71.81,71.61,71.65,160637.0
2023-06-21 09:30:00,71.77,71.84,71.11,71.3,215535.0,71.77,71.84,71.11,71.3,215535.0
2023-06-21 09:40:00,71.31,71.68,71.24,71.55,638868.0,71.31,71.68,71.24,71.55,638868.0
2023-06-21 09:50:00,71.54,71.64,71.26,71.64,60896.0,71.54,71.64,71.26,71.64,60896.0
2023-06-21 10:00:00,71.64,71.8,71.41,71.58,97689.0,71.64,71.8,71.41,71.58,97689.0
2023-06-21 10:10:00,71.56,71.67,71.35,71.44,49834.0,71.56,71.67,71.35,71.44,49834.0
2023-06-21 10:20:00,71.44,71.48,71.25,71.34,67424.0,71.44,71.48,71.25,71.34,67424.0
2023-06-21 10:30:00,71.35,71.57,71.31,71.49,32228.0,71.35,71.57,71.31,71.49,32228.0
2023-06-21 10:40:00,71.49,71.55,71.16,71.21,43952.0,71.49,71.55,71.16,71.21,43952.0
2023-06-21 10:50:00,71.2,71.21,70.96,71.19,88572.0,71.2,71.21,70.96,71.19,88572.0
2023-06-21 11:00:00,71.15,71.22,70.76,70.78,50362.0,71.15,71.22,70.76,70.78,50362.0
2023-06-21 11:10:00,70.76,70.97,70.76,70.86,65892.0,70.76,70.97,70.76,70.86,65892.0
2023-06-21 11:20:00,70.86,70.93,70.67,70.81,111208.0,70.86,70.93,70.67,70.81,111208.0
2023-06-21 11:30:00,70.83,70.83,70.7,70.74,53485.0,70.83,70.83,70.7,70.74,53485.0
2023-06-21 11:40:00,70.73,70.84,70.58,70.83,33881.0,70.73,70.84,70.58,70.83,33881.0
2023-06-21 11:50:00,70.82,70.82,70.6,70.63,55103.0,70.82,70.82,70.6,70.63,55103.0
2023-06-21 12:00:00,70.63,70.98,70.63,70.88,39910.0,70.63,70.98,70.63,70.88,39910.0
2023-06-21 12:10:00,70.86,71.0,70.8,70.91,130320.0,70.86,71.0,70.8,70.91,130320.0
2023-06-21 12:20:00,70.9,70.95,70.82,70.92,31868.0,70.9,70.95,70.82,70.92,31868.0
2023-06-21 12:30:00,70.92,71.02,70.83,70.98,46423.0,70.92,71.02,70.83,70.98,46423.0
2023-06-21 12:40:00,70.96,70.98,70.89,70.91,34903.0,70.96,70.98,70.89,70.91,34903.0
2023-06-21 12:50:00,70.91,71.04,70.9,70.94,28550.0,70.91,71.04,70.9,70.94,28550.0
2023-06-21 13:00:00,70.92,71.08,70.84,71.04,32851.0,70.92,71.08,70.84,71.04,32851.0
2023-06-21 13:10:00,71.05,71.08,70.97,71.02,30630.0,71.05,71.08,70.97,71.02,30630.0
2023-06-21 13:20:00,71.03,71.08,71.01,71.04,31300.0,71.03,71.08,71.01,71.04,31300.0
2023-06-21 13:30:00,71.03,71.13,71.03,71.07,45937.0,71.03,71.13,71.03,71.07,45937.0
2023-06-21 13:40:00,71.06,71.23,71.06,71.21,49413.0,71.06,71.23,71.06,71.21,49413.0
2023-06-21 13:50:00,71.2,71.23,71.09,71.18,65122.0,71.2,71.23,71.09,71.18,65122.0
2023-06-21 14:00:00,71.17,71.2,71.06,71.07,492395.0,71.17,71.2,71.06,71.07,492395.0
2023-06-21 14:10:00,71.05,71.19,70.95,71.05,47719.0,71.05,71.19,70.95,71.05,47719.0
2023-06-21 14:20:00,71.05,71.07,70.9,70.91,49064.0,71.05,71.07,70.9,70.91,49064.0
2023-06-21 14:30:00,70.91,71.07,70.91,71.03,41620.0,70.91,71.07,70.91,71.03,41620.0
2023-06-21 14:40:00,71.03,71.07,70.96,70.97,25318.0,71.03,71.07,70.96,70.97,25318.0
2023-06-21 14:50:00,70.97,71.12,70.96,71.03,40757.0,70.97,71.12,70.96,71.03,40757.0
2023-06-21 15:00:00,71.03,71.21,70.95,71.2,66802.0,71.03,71.21,70.95,71.2,66802.0
2023-06-21 15:10:00,71.21,71.31,71.14,71.3,50655.0,71.21,71.31,71.14,71.3,50655.0
2023-06-21 15:20:00,71.3,71.3,71.11,71.14,58080.0,71.3,71.3,71.11,71.14,58080.0
2023-06-21 15:30:00,71.14,71.17,70.96,71.05,103500.0,71.14,71.17,70.96,71.05,103500.0
2023-06-21 15:40:00,71.05,71.21,71.04,71.2,102772.0,71.05,71.21,71.04,71.2,102772.0
2023-06-21 15:50:00,71.19,71.35,71.05,71.12,386853.0,71.19,71.35,71.05,71.12,386853.0
2023-06-22 09:30:00,71.11,71.33,70.89,71.1,185401.0,71.11,71.33,70.89,71.1,185401.0
2023-06-22 09:40:00,71.1,71.36,70.81,71.35,80577.0,71.1,71.36,70.81,71.35,80577.0
2023-06-22 09:50:00,71.34,71.65,71.25,71.51,97626.0,71.34,71.65,71.25,71.51,97626.0
2023-06-22 10:00:00,71.52,71.69,71.43,71.65,92637.0,71.52,71.69,71.43,71.65,92637.0
2023-06-22 10:10:00,71.65,72.0,71.57,71.99,114365.0,71.65,72.0,71.57,71.99,114365.0
2023-06-22 10:20:00,71.99,72.07,71.82,71.93,66793.0,71.99,72.07,71.82,71.93,66793.0
2023-06-22 10:30:00,71.92,72.19,71.86,71.86,58504.0,71.92,72.19,71.86,71.86,58504.0
2023-06-22 10:40:00,71.86,72.02,71.62,71.94,56466.0,71.86,72.02,71.62,71.94,56466.0
2023-06-22 10:50:00,71.95,72.02,71.82,71.99,77230.0,71.95,72.02,71.82,71.99,77230.0
2023-06-22 11:00:00,72.0,72.24,71.97,72.14,61937.0,72.0,72.24,71.97,72.14,61937.0
2023-06-22 11:10:00,72.15,72.15,71.95,72.09,35918.0,72.15,72.15,71.95,72.09,35918.0
2023-06-22 11:20:00,72.09,72.23,71.99,72.02,47278.0,72.09,72.23,71.99,72.02,47278.0
2023-06-22 11:30:00,72.03,72.12,71.9,71.99,38088.0,72.03,72.12,71.9,71.99,38088.0
2023-06-22 11:40:00,72.0,72.16,71.99,72.15,28869.0,72.0,72.16,71.99,72.15,28869.0
2023-06-22 11:50:00,72.13,72.13,71.78,71.88,26195.0,72.13,72.13,71.78,71.88,26195.0
2023-06-22 12:00:00,71.89,71.89,71.59,71.7,36615.0,71.89,71.89,71.59,71.7,36615.0
2023-06-22 12:10:00,71.69,71.73,71.65,71.67,24921.0,71.69,71.73,71.65,71.67,24921.0
2023-06-22 12:20:00,71.65,71.72,71.58,71.61,31445.0,71.65,71.72,71.58,71.61,31445.0
2023-06-22 12:30:00,71.62,71.67,71.57,71.6,17471.0,71.62,71.67,71.57,71.6,17471.0
2023-06-22 12:40:00,71.6,71.72,71.58,71.61,22614.0,71.6,71.72,71.58,71.61,22614.0
2023-06-22 12:50:00,71.61,71.62,71.47,71.61,25587.0,71.61,71.62,71.47,71.61,25587.0
2023-06-22 13:00:00,71.62,71.63,71.32,71.37,25999.0,71.62,71.63,71.32,71.37,25999.0
2023-06-22 13:10:00,71.37,71.42,71.24,71.34,24021.0,71.37,71.42,71.24,71.34,24021.0
2023-06-22 13:20:00,71.35,71.35,71.27,71.31,18931.0,71.35,71.35,71.27,71.31,18931.0
2023-06-22 13:30:00,71.31,71.5,71.28,71.46,20191.0,71.31,71.5,71.28,71.46,20191.0
2023-06-22 13:40:00,71.46,71.5,71.43,71.48,20394.0,71.46,71.5,71.43,71.48,20394.0
2023-06-22 13:50:00,71.48,71.61,71.45,71.54,20610.0,71.48,71.61,71.45,71.54,20610.0
2023-06-22 14:00:00,71.56,71.57,71.44,71.45,17977.0,71.56,71.57,71.44,71.45,17977.0
2023-06-22 14:10:00,71.44,71.51,71.42,71.43,24605.0,71.44,71.51,71.42,71.43,24605.0
2023-06-22 14:20:00,71.42,71.44,71.34,71.42,38070.0,71.42,71.44,71.34,71.42,38070.0
2023-06-22 14:30:00,71.42,71.49,71.32,71.37,23952.0,71.42,71.49,71.32,71.37,23952.0
2023-06-22 14:40:00,71.38,71.44,71.34,71.41,28450.0,71.38,71.44,71.34,71.41,28450.0
2023-06-22 14:50:00,71.4,71.5,71.37,71.46,25764.0,71.4,71.5,71.37,71.46,25764.0
2023-06-22 15:00:00,71.45,71.58,71.41,71.56,29829.0,71.45,71.58,71.41,71.56,29829.0
2023-06-22 15:10:00,71.55,71.69,71.55,71.68,41354.0,71.55,71.69,71.55,71.68,41354.0
2023-06-22 15:20:00,71.67,71.77,71.65,71.66,32103.0,71.67,71.77,71.65,71.66,32103.0
2023-06-22 15:30:00,71.64,71.75,71.56,71.75,49526.0,71.64,71.75,71.56,71.75,49526.0
2023-06-22 15:40:00,71.75,71.85,71.71,71.82,47111.0,71.75,71.85,71.71,71.82,47111.0
2023-06-22 15:50:00,71.83,71.95,71.73,71.86,229911.0,71.83,71.95,71.73,71.86,229911.0
2023-06-23 09:30:00,71.11,71.11,70.15,70.4,148079.0,71.11,71.11,70.15,70.4,148079.0
2023-06-23 09:40:00,70.42,70.55,70.15,70.45,176429.0,70.42,70.55,70.15,70.45,176429.0
2023-06-23 09:50:00,70.4,70.74,70.26,70.54,100955.0,70.4,70.74,70.26,70.54,100955.0
2023-06-23 10:00:00,70.55,70.67,70.46,70.63,98823.0,70.55,70.67,70.46,70.63,98823.0
2023-06-23 10:10:00,70.66,70.79,70.55,70.6,73724.0,70.66,70.79,70.55,70.6,73724.0
2023-06-23 10:20:00,70.62,70.65,70.45,70.63,44949.0,70.62,70.65,70.45,70.63,44949.0
2023-06-23 10:30:00,70.63,70.75,70.56,70.64,31499.0,70.63,70.75,70.56,70.64,31499.0
2023-06-23 10:40:00,70.65,70.81,70.6,70.71,48143.0,70.65,70.81,70.6,70.71,48143.0
2023-06-23 10:50:00,70.7,70.75,70.43,70.62,108002.0,70.7,70.75,70.43,70.62,108002.0
2023-06-23 11:00:00,70.68,70.73,70.51,70.59,36439.0,70.68,70.73,70.51,70.59,36439.0
2023-06-23 11:10:00,70.57,70.65,70.43,70.47,46644.0,70.57,70.65,70.43,70.47,46644.0
2023-06-23 11:20:00,70.47,70.69,70.47,70.58,77710.0,70.47,70.69,70.47,70.58,77710.0
2023-06-23 11:30:00,70.58,70.92,70.53,70.88,47974.0,70.58,70.92,70.53,70.88,47974.0
2023-06-23 11:40:00,70.89,71.01,70.82,71.01,32211.0,70.89,71.01,70.82,71.01,32211.0
2023-06-23 11:50:00,71.02,71.14,70.92,70.94,64900.0,71.02,71.14,70.92,70.94,64900.0
2023-06-23 12:00:00,70.93,71.18,70.93,71.11,72210.0,70.93,71.18,70.93,71.11,72210.0
2023-06-23 12:10:00,71.12,71.31,71.08,71.25,137944.0,71.12,71.31,71.08,71.25,137944.0
2023-06-23 12:20:00,71.25,71.42,71.21,71.42,139083.0,71.25,71.42,71.21,71.42,139083.0
2023-06-23 12:30:00,71.41,71.53,71.3,71.41,127038.0,71.41,71.53,71.3,71.41,127038.0
2023-06-23 12:40:00,71.41,71.51,71.38,71.49,107972.0,71.41,71.51,71.38,71.49,107972.0
2023-06-23 12:50:00,71.5,71.55,71.41,71.53,66248.0,71.5,71.55,71.41,71.53,66248.0
2023-06-23 13:00:00,71.52,71.6,71.46,71.56,36630.0,71.52,71.6,71.46,71.56,36630.0
2023-06-23 13:10:00,71.57,71.76,71.57,71.68,52495.0,71.57,71.76,71.57,71.68,52495.0
2023-06-23 13:20:00,71.68,71.73,71.46,71.54,86043.0,71.68,71.73,71.46,71.54,86043.0
2023-06-23 13:30:00,71.56,71.61,71.4,71.52,106474.0,71.56,71.61,71.4,71.52,106474.0
2023-06-23 13:40:00,71.52,71.58,71.29,71.45,98385.0,71.52,71.58,71.29,71.45,98385.0
2023-06-23 13:50:00,71.45,71.57,71.45,71.47,74851.0,71.45,71.57,71.45,71.47,74851.0
2023-06-23 14:00:00,71.45,71.6,71.44,71.5,89602.0,71.45,71.6,71.44,71.5,89602.0
2023-06-23 14:10:00,71.48,71.53,71.38,71.48,74948.0,71.48,71.53,71.38,71.48,74948.0
2023-06-23 14:20:00,71.47,71.61,71.42,71.59,40660.0,71.47,71.61,71.42,71.59,40660.0
2023-06-23 14:30:00,71.58,71.7,71.58,71.61,47553.0,71.58,71.7,71.58,71.61,47553.0
2023-06-23 14:40:00,71.6,71.66,71.49,71.53,79223.0,71.6,71.66,71.49,71.53,79223.0
2023-06-23 14:50:00,71.51,71.63,71.51,71.6,56727.0,71.51,71.63,71.51,71.6,56727.0
2023-06-23 15:00:00,71.6,71.63,71.5,71.54,63514.0,71.6,71.63,71.5,71.54,63514.0
2023-06-23 15:10:00,71.54,71.65,71.52,71.59,73019.0,71.54,71.65,71.52,71.59,73019.0
2023-06-23 15:20:00,71.59,71.61,71.48,71.57,63092.0,71.59,71.61,71.48,71.57,63092.0
2023-06-23 15:30:00,71.57,71.63,71.48,71.55,80221.0,71.57,71.63,71.48,71.55,80221.0
2023-06-23 15:40:00,71.55,71.55,71.37,71.5,88343.0,71.55,71.55,71.37,71.5,88343.0
2023-06-23 15:50:00,71.49,71.76,71.21,71.56,664895.0,71.49,71.76,71.21,71.56,664895.0
2023-06-26 09:30:00,71.68,71.69,70.89,71.39,98968.0,71.68,71.69,70.89,71.39,98968.0
2023-06-26 09:40:00,71.38,71.98,71.37,71.94,40889.0,71.38,71.98,71.37,71.94,40889.0
2023-06-26 09:50:00,71.98,72.62,71.94,72.52,195205.0,71.98,72.62,71.94,72.52,195205.0
2023-06-26 10:00:00,72.54,72.65,72.26,72.42,54655.0,72.54,72.65,72.26,72.42,54655.0
2023-06-26 10:10:00,72.39,72.39,72.17,72.26,89807.0,72.39,72.39,72.17,72.26,89807.0
2023-06-26 10:20:00,72.23,72.62,72.2,72.61,104390.0,72.23,72.62,72.2,72.61,104390.0
2023-06-26 10:30:00,72.61,72.72,72.26,72.45,49524.0,72.61,72.72,72.26,72.45,49524.0
2023-06-26 10:40:00,72.44,72.44,72.22,72.34,50584.0,72.44,72.44,72.22,72.34,50584.0
2023-06-26 10:50:00,72.34,72.49,72.28,72.34,52505.0,72.34,72.49,72.28,72.34,52505.0
2023-06-26 11:00:00,72.34,72.35,71.9,72.06,48140.0,72.34,72.35,71.9,72.06,48140.0
2023-06-26 11:10:00,72.06,72.1,71.85,71.88,28640.0,72.06,72.1,71.85,71.88,28640.0
2023-06-26 11:20:00,71.88,71.95,71.8,71.81,28288.0,71.88,71.95,71.8,71.81,28288.0
2023-06-26 11:30:00,71.8,71.97,71.76,71.93,29823.0,71.8,71.97,71.76,71.93,29823.0
2023-06-26 11:40:00,71.96,71.99,71.68,71.83,45511.0,71.96,71.99,71.68,71.83,45511.0
2023-06-26 11:50:00,71.83,71.88,71.7,71.78,26464.0,71.83,71.88,71.7,71.78,26464.0
2023-06-26 12:00:00,71.78,71.78,71.39,71.42,45251.0,71.78,71.78,71.39,71.42,45251.0
2023-06-26 12:10:00,71.42,71.56,71.38,71.54,46886.0,71.42,71.56,71.38,71.54,46886.0
2023-06-26 12:20:00,71.53,71.57,71.32,71.33,37819.0,71.53,71.57,71.32,71.33,37819.0
2023-06-26 12:30:00,71.34,71.42,71.21,71.21,31436.0,71.34,71.42,71.21,71.21,31436.0
2023-06-26 12:40:00,71.19,71.22,71.05,71.21,53747.0,71.19,71.22,71.05,71.21,53747.0
2023-06-26 12:50:00,71.2,71.33,71.2,71.31,23651.0,71.2,71.33,71.2,71.31,23651.0
2023-06-26 13:00:00,71.31,71.39,71.3,71.31,25291.0,71.31,71.39,71.3,71.31,25291.0
2023-06-26 13:10:00,71.33,71.43,71.27,71.36,23223.0,71.33,71.43,71.27,71.36,23223.0
2023-06-26 13:20:00,71.37,71.46,71.28,71.46,27391.0,71.37,71.46,71.28,71.46,27391.0
2023-06-26 13:30:00,71.46,71.49,71.36,71.48,27274.0,71.46,71.49,71.36,71.48,27274.0
2023-06-26 13:40:00,71.49,71.54,71.36,71.43,27837.0,71.49,71.54,71.36,71.43,27837.0
2023-06-26 13:50:00,71.44,71.45,71.36,71.4,20279.0,71.44,71.45,71.36,71.4,20279.0
2023-06-26 14:00:00,71.41,71.5,71.41,71.49,23540.0,71.41,71.5,71.41,71.49,23540.0
2023-06-26 14:10:00,71.48,71.54,71.37,71.4,19160.0,71.48,71.54,71.37,71.4,19160.0
2023-06-26 14:20:00,71.4,71.44,71.33,71.42,29836.0,71.4,71.44,71.33,71.42,29836.0
2023-06-26 14:30:00,71.41,71.65,71.4,71.65,24799.0,71.41,71.65,71.4,71.65,24799.0
2023-06-26 14:40:00,71.65,71.66,71.53,71.54,31427.0,71.65,71.66,71.53,71.54,31427.0
2023-06-26 14:50:00,71.53,71.55,71.42,71.46,20465.0,71.53,71.55,71.42,71.46,20465.0
2023-06-26 15:00:00,71.46,71.51,71.4,71.44,18814.0,71.46,71.51,71.4,71.44,18814.0
2023-06-26 15:10:00,71.42,71.48,71.36,71.41,28658.0,71.42,71.48,71.36,71.41,28658.0
2023-06-26 15:20:00,71.4,71.43,71.28,71.3,29713.0,71.4,71.43,71.28,71.3,29713.0
2023-06-26 15:30:00,71.29,71.43,71.27,71.42,36364.0,71.29,71.43,71.27,71.42,36364.0
2023-06-26 15:40:00,71.42,71.43,71.24,71.33,41332.0,71.42,71.43,71.24,71.33,41332.0
2023-06-26 15:50:00,71.32,71.33,71.02,71.08,320055.0,71.32,71.33,71.02,71.08,320055.0
2023-06-27 09:30:00,71.64,72.32,71.55,72.08,127013.0,71.64,72.32,71.55,72.08,127013.0
2023-06-27 09:40:00,72.09,72.44,71.98,72.35,62417.0,72.09,72.44,71.98,72.35,62417.0
2023-06-27 09:50:00,72.37,72.59,72.29,72.59,90340.0,72.37,72.59,72.29,72.59,90340.0
2023-06-27 10:00:00,72.56,72.58,72.1,72.17,54205.0,72.56,72.58,72.1,72.17,54205.0
2023-06-27 10:10:00,72.15,72.62,72.02,72.61,76371.0,72.15,72.62,72.02,72.61,76371.0
2023-06-27 10:20:00,72.6,72.9,72.44,72.74,97652.0,72.6,72.9,72.44,72.74,97652.0
2023-06-27 10:30:00,72.72,72.9,72.62,72.8,75045.0,72.72,72.9,72.62,72.8,75045.0
2023-06-27 10:40:00,72.8,73.09,72.68,72.94,121054.0,72.8,73.09,72.68,72.94,121054.0
2023-06-27 10:50:00,72.94,73.01,72.56,72.66,54168.0,72.94,73.01,72.56,72.66,54168.0
2023-06-27 11:00:00,72.66,72.66,72.4,72.59,40797.0,72.66,72.66,72.4,72.59,40797.0
2023-06-27 11:10:00,72.58,72.6,72.41,72.5,33704.0,72.58,72.6,72.41,72.5,33704.0
2023-06-27 11:20:00,72.51,72.75,72.45,72.74,46676.0,72.51,72.75,72.45,72.74,46676.0
2023-06-27 11:30:00,72.74,72.94,72.71,72.84,46756.0,72.74,72.94,72.71,72.84,46756.0
2023-06-27 11:40:00,72.85,72.96,72.78,72.81,28920.0,72.85,72.96,72.78,72.81,28920.0
2023-06-27 11:50:00,72.82,72.91,72.81,72.9,25792.0,72.82,72.91,72.81,72.9,25792.0
2023-06-27 12:00:00,72.91,73.12,72.9,72.98,46922.0,72.91,73.12,72.9,72.98,46922.0
2023-06-27 12:10:00,72.98,73.15,72.97,73.14,27142.0,72.98,73.15,72.97,73.14,27142.0
2023-06-27 12:20:00,73.14,73.38,73.12,73.38,44164.0,73.14,73.38,73.12,73.38,44164.0
2023-06-27 12:30:00,73.37,73.42,73.28,73.34,61504.0,73.37,73.42,73.28,73.34,61504.0
2023-06-27 12:40:00,73.36,73.53,73.35,73.45,50981.0,73.36,73.53,73.35,73.45,50981.0
2023-06-27 12:50:00,73.45,73.48,73.26,73.27,45908.0,73.45,73.48,73.26,73.27,45908.0
2023-06-27 13:00:00,73.27,73.35,73.15,73.29,60388.0,73.27,73.35,73.15,73.29,60388.0
2023-06-27 13:10:00,73.28,73.46,73.26,73.44,21642.0,73.28,73.46,73.26,73.44,21642.0
2023-06-27 13:20:00,73.44,73.48,73.34,73.34,45354.0,73.44,73.48,73.34,73.34,45354.0
2023-06-27 13:30:00,73.34,73.48,73.34,73.41,23120.0,73.34,73.48,73.34,73.41,23120.0
2023-06-27 13:40:00,73.42,73.53,73.4,73.47,38022.0,73.42,73.53,73.4,73.47,38022.0
2023-06-27 13:50:00,73.47,73.48,73.33,73.48,54510.0,73.47,73.48,73.33,73.48,54510.0
2023-06-27 14:00:00,73.47,73.51,73.41,73.42,25765.0,73.47,73.51,73.41,73.42,25765.0
2023-06-27 14:10:00,73.42,73.57,73.41,73.51,47111.0,73.42,73.57,73.41,73.51,47111.0
2023-06-27 14:20:00,73.5,73.54,73.35,73.39,28505.0,73.5,73.54,73.35,73.39,28505.0
2023-06-27 14:30:00,73.39,73.51,73.37,73.46,40491.0,73.39,73.51,73.37,73.46,40491.0
2023-06-27 14:40:00,73.47,73.53,73.41,73.51,41055.0,73.47,73.53,73.41,73.51,41055.0
2023-06-27 14:50:00,73.5,73.6,73.48,73.49,34913.0,73.5,73.6,73.48,73.49,34913.0
2023-06-27 15:00:00,73.5,73.64,73.5,73.62,41948.0,73.5,73.64,73.5,73.62,41948.0
2023-06-27 15:10:00,73.62,73.67,73.57,73.58,37197.0,73.62,73.67,73.57,73.58,37197.0
2023-06-27 15:20:00,73.59,73.74,73.58,73.71,76826.0,73.59,73.74,73.58,73.71,76826.0
2023-06-27 15:30:00,73.69,73.75,73.64,73.73,87183.0,73.69,73.75,73.64,73.73,87183.0
2023-06-27 15:40:00,73.73,73.89,73.72,73.86,120121.0,73.73,73.89,73.72,73.86,120121.0
2023-06-27 15:50:00,73.86,73.87,73.63,73.64,454022.0,73.86,73.87,73.63,73.64,454022.0
2023-06-28 09:30:00,73.37,73.62,72.95,73.48,146274.0,73.37,73.62,72.95,73.48,146274.0
2023-06-28 09:40:00,73.47,73.53,73.18,73.45,90981.0,73.47,73.53,73.18,73.45,90981.0
2023-06-28 09:50:00,73.43,73.62,73.36,73.62,96520.0,73.43,73.62,73.36,73.62,96520.0
2023-06-28 10:00:00,73.61,73.61,73.36,73.49,95466.0,73.61,73.61,73.36,73.49,95466.0
2023-06-28 10:10:00,73.49,73.93,73.33,73.86,89996.0,73.49,73.93,73.33,73.86,89996.0
2023-06-28 10:20:00,73.89,74.29,73.89,74.23,107855.0,73.89,74.29,73.89,74.23,107855.0
2023-06-28 10:30:00,74.22,74.67,74.18,74.61,102595.0,74.22,74.67,74.18,74.61,102595.0
2023-06-28 10:40:00,74.61,74.83,74.55,74.75,149961.0,74.61,74.83,74.55,74.75,149961.0
2023-06-28 10:50:00,74.76,74.93,74.68,74.81,151393.0,74.76,74.93,74.68,74.81,151393.0
2023-06-28 11:00:00,74.81,74.92,74.72,74.77,91445.0,74.81,74.92,74.72,74.77,91445.0
2023-06-28 11:10:00,74.77,74.9,74.5,74.89,138195.0,74.77,74.9,74.5,74.89,138195.0
2023-06-28 11:20:00,74.9,74.92,74.4,74.62,91236.0,74.9,74.92,74.4,74.62,91236.0
2023-06-28 11:30:00,74.62,74.76,74.49,74.65,173727.0,74.62,74.76,74.49,74.65,173727.0
2023-06-28 11:40:00,74.63,74.65,74.3,74.31,131807.0,74.63,74.65,74.3,74.31,131807.0
2023-06-28 11:50:00,74.29,74.44,74.25,74.44,61800.0,74.29,74.44,74.25,74.44,61800.0
2023-06-28 12:00:00,74.42,74.49,74.25,74.32,93620.0,74.42,74.49,74.25,74.32,93620.0
2023-06-28 12:10:00,74.33,74.37,74.19,74.3,59094.0,74.33,74.37,74.19,74.3,59094.0
2023-06-28 12:20:00,74.28,74.28,73.97,74.04,32189.0,74.28,74.28,73.97,74.04,32189.0
2023-06-28 12:30:00,74.04,74.07,73.9,73.95,46420.0,74.04,74.07,73.9,73.95,46420.0
2023-06-28 12:40:00,73.96,74.13,73.87,74.07,69145.0,73.96,74.13,73.87,74.07,69145.0
2023-06-28 12:50:00,74.08,74.12,73.88,73.98,134645.0,74.08,74.12,73.88,73.98,134645.0
2023-06-28 13:00:00,73.96,74.06,73.87,74.04,36098.0,73.96,74.06,73.87,74.04,36098.0
2023-06-28 13:10:00,74.03,74.06,73.92,74.03,33087.0,74.03,74.06,73.92,74.03,33087.0
2023-06-28 13:20:00,74.04,74.32,74.04,74.3,36108.0,74.04,74.32,74.04,74.3,36108.0
2023-06-28 13:30:00,74.27,74.37,74.13,74.16,37704.0,74.27,74.37,74.13,74.16,37704.0
2023-06-28 13:40:00,74.15,74.19,73.96,73.98,41465.0,74.15,74.19,73.96,73.98,41465.0
2023-06-28 13:50:00,73.98,74.14,73.97,74.09,75232.0,73.98,74.14,73.97,74.09,75232.0
2023-06-28 14:00:00,74.1,74.17,74.05,74.12,38862.0,74.1,74.17,74.05,74.12,38862.0
2023-06-28 14:10:00,74.11,74.22,74.05,74.18,32594.0,74.11,74.22,74.05,74.18,32594.0
2023-06-28 14:20:00,74.18,74.33,74.15,74.25,43104.0,74.18,74.33,74.15,74.25,43104.0
2023-06-28 14:30:00,74.25,74.39,74.2,74.34,57355.0,74.25,74.39,74.2,74.34,57355.0
2023-06-28 14:40:00,74.27,74.41,74.24,74.28,35238.0,74.27,74.41,74.24,74.28,35238.0
2023-06-28 14:50:00,74.27,74.3,74.19,74.26,33939.0,74.27,74.3,74.19,74.26,33939.0
2023-06-28 15:00:00,74.27,74.29,74.1,74.18,143513.0,74.27,74.29,74.1,74.18,143513.0
2023-06-28 15:10:00,74.19,74.35,74.14,74.31,48383.0,74.19,74.35,74.14,74.31,48383.0
2023-06-28 15:20:00,74.32,74.35,74.08,74.08,68217.0,74.32,74.35,74.08,74.08,68217.0
2023-06-28 15:30:00,74.07,74.15,73.95,74.08,182447.0,74.07,74.15,73.95,74.08,182447.0
2023-06-28 15:40:00,74.09,74.19,74.06,74.12,175604.0,74.09,74.19,74.06,74.12,175604.0
2023-06-28 15:50:00,74.12,74.35,74.11,74.35,429790.0,74.12,74.35,74.11,74.35,429790.0
2023-06-29 09:30:00,74.54,74.68,74.16,74.54,105888.0,74.54,74.68,74.16,74.54,105888.0
2023-06-29 09:40:00,74.55,74.62,73.9,74.58,122139.0,74.55,74.62,73.9,74.58,122139.0
2023-06-29 09:50:00,74.6,74.88,74.52,74.79,58772.0,74.6,74.88,74.52,74.79,58772.0
2023-06-29 10:00:00,74.8,75.07,74.41,74.61,208406.0,74.8,75.07,74.41,74.61,208406.0
2023-06-29 10:10:00,74.53,74.57,74.3,74.53,207679.0,74.53,74.57,74.3,74.53,207679.0
2023-06-29 10:20:00,74.52,74.72,74.27,74.29,401888.0,74.52,74.72,74.27,74.29,401888.0
2023-06-29 10:30:00,74.28,74.36,74.04,74.2,189047.0,74.28,74.36,74.04,74.2,189047.0
2023-06-29 10:40:00,74.16,74.29,73.9,74.1,90568.0,74.16,74.29,73.9,74.1,90568.0
2023-06-29 10:50:00,74.13,74.22,74.05,74.05,75061.0,74.13,74.22,74.05,74.05,75061.0
2023-06-29 11:00:00,74.03,74.1,73.93,73.98,46434.0,74.03,74.1,73.93,73.98,46434.0
2023-06-29 11:10:00,73.98,74.14,73.96,74.14,55775.0,73.98,74.14,73.96,74.14,55775.0
2023-06-29 11:20:00,74.13,74.26,74.07,74.22,41219.0,74.13,74.26,74.07,74.22,41219.0
2023-06-29 11:30:00,74.23,74.23,74.05,74.13,30690.0,74.23,74.23,74.05,74.13,30690.0
2023-06-29 11:40:00,74.13,74.35,74.13,74.31,34371.0,74.13,74.35,74.13,74.31,34371.0
2023-06-29 11:50:00,74.31,74.36,74.17,74.22,74903.0,74.31,74.36,74.17,74.22,74903.0
2023-06-29 12:00:00,74.23,74.46,74.23,74.33,65663.0,74.23,74.46,74.23,74.33,65663.0
2023-06-29 12:10:00,74.34,74.36,74.02,74.22,21795.0,74.34,74.36,74.02,74.22,21795.0
2023-06-29 12:20:00,74.2,74.41,74.15,74.4,96804.0,74.2,74.41,74.15,74.4,96804.0
2023-06-29 12:30:00,74.4,74.4,74.24,74.24,29744.0,74.4,74.4,74.24,74.24,29744.0
2023-06-29 12:40:00,74.24,74.5,74.21,74.43,57485.0,74.24,74.5,74.21,74.43,57485.0
2023-06-29 12:50:00,74.4,74.77,74.4,74.76,86052.0,74.4,74.77,74.4,74.76,86052.0
2023-06-29 13:00:00,74.75,74.84,74.58,74.82,104219.0,74.75,74.84,74.58,74.82,104219.0
2023-06-29 13:10:00,74.81,74.81,74.62,74.78,32246.0,74.81,74.81,74.62,74.78,32246.0
2023-06-29 13:20:00,74.79,75.0,74.73,74.98,147151.0,74.79,75.0,74.73,74.98,147151.0
2023-06-29 13:30:00,74.98,74.98,74.85,74.94,49352.0,74.98,74.98,74.85,74.94,49352.0
2023-06-29 13:40:00,74.94,74.94,74.59,74.7,71395.0,74.94,74.94,74.59,74.7,71395.0
2023-06-29 13:50:00,74.71,74.89,74.7,74.78,45949.0,74.71,74.89,74.7,74.78,45949.0
2023-06-29 14:00:00,74.79,74.85,74.64,74.73,96307.0,74.79,74.85,74.64,74.73,96307.0
2023-06-29 14:10:00,74.7,74.8,74.69,74.79,47796.0,74.7,74.8,74.69,74.79,47796.0
2023-06-29 14:20:00,74.78,74.93,74.71,74.92,48428.0,74.78,74.93,74.71,74.92,48428.0
2023-06-29 14:30:00,74.91,74.93,74.78,74.88,47889.0,74.91,74.93,74.78,74.88,47889.0
2023-06-29 14:40:00,74.87,74.92,74.77,74.84,77504.0,74.87,74.92,74.77,74.84,77504.0
2023-06-29 14:50:00,74.85,74.87,74.71,74.87,35443.0,74.85,74.87,74.71,74.87,35443.0
2023-06-29 15:00:00,74.87,74.98,74.84,74.89,73073.0,74.87,74.98,74.84,74.89,73073.0
2023-06-29 15:10:00,74.9,75.06,74.87,75.03,182625.0,74.9,75.06,74.87,75.03,182625.0
2023-06-29 15:20:00,75.03,75.17,75.0,75.09,99600.0,75.03,75.17,75.0,75.09,99600.0
2023-06-29 15:30:00,75.08,75.14,74.95,75.0,81166.0,75.08,75.14,74.95,75.0,81166.0
2023-06-29 15:40:00,74.99,75.14,74.93,75.14,157824.0,74.99,75.14,74.93,75.14,157824.0
2023-06-29 15:50:00,75.14,75.3,74.97,75.08,717968.0,75.14,75.3,74.97,75.08,717968.0
2023-06-30 09:30:00,75.55,75.84,75.5,75.63,137783.0,75.55,75.84,75.5,75.63,137783.0
2023-06-30 09:40:00,75.61,75.89,75.49,75.8,97829.0,75.61,75.89,75.49,75.8,97829.0
2023-06-30 09:50:00,75.81,75.82,75.46,75.65,42945.0,75.81,75.82,75.46,75.65,42945.0
2023-06-30 10:00:00,75.65,75.7,75.3,75.38,69561.0,75.65,75.7,75.3,75.38,69561.0
2023-06-30 10:10:00,75.38,75.66,75.26,75.62,75847.0,75.38,75.66,75.26,75.62,75847.0
2023-06-30 10:20:00,75.61,75.73,75.46,75.67,38301.0,75.61,75.73,75.46,75.67,38301.0
2023-06-30 10:30:00,75.7,76.11,75.7,76.1,98520.0,75.7,76.11,75.7,76.1,98520.0
2023-06-30 10:40:00,76.11,76.27,75.9,75.91,136410.0,76.11,76.27,75.9,75.91,136410.0
2023-06-30 10:50:00,75.92,76.09,75.87,76.0,69745.0,75.92,76.09,75.87,76.0,69745.0
2023-06-30 11:00:00,76.0,76.02,75.89,75.97,46037.0,76.0,76.02,75.89,75.97,46037.0
2023-06-30 11:10:00,75.98,76.03,75.87,75.89,27614.0,75.98,76.03,75.87,75.89,27614.0
2023-06-30 11:20:00,75.91,76.06,75.9,76.01,42765.0,75.91,76.06,75.9,76.01,42765.0
2023-06-30 11:30:00,75.99,75.99,75.71,75.8,29572.0,75.99,75.99,75.71,75.8,29572.0
2023-06-30 11:40:00,75.79,75.79,75.46,75.63,64044.0,75.79,75.79,75.46,75.63,64044.0
2023-06-30 11:50:00,75.61,75.74,75.59,75.73,27651.0,75.61,75.74,75.59,75.73,27651.0
2023-06-30 12:00:00,75.72,75.84,75.62,75.64,39368.0,75.72,75.84,75.62,75.64,39368.0
2023-06-30 12:10:00,75.63,75.65,75.57,75.61,21365.0,75.63,75.65,75.57,75.61,21365.0
2023-06-30 12:20:00,75.64,75.77,75.64,75.69,18699.0,75.64,75.77,75.64,75.69,18699.0
2023-06-30 12:30:00,75.69,75.79,75.66,75.75,26801.0,75.69,75.79,75.66,75.75,26801.0
2023-06-30 12:40:00,75.76,75.8,75.68,75.77,19312.0,75.76,75.8,75.68,75.77,19312.0
2023-06-30 12:50:00,75.78,75.83,75.73,75.76,32802.0,75.78,75.83,75.73,75.76,32802.0
2023-06-30 13:00:00,75.77,75.82,75.67,75.8,34805.0,75.77,75.82,75.67,75.8,34805.0
2023-06-30 13:10:00,75.8,75.81,75.7,75.75,39839.0,75.8,75.81,75.7,75.75,39839.0
2023-06-30 13:20:00,75.76,75.85,75.71,75.76,26745.0,75.76,75.85,75.71,75.76,26745.0
2023-06-30 13:30:00,75.76,75.85,75.72,75.72,22511.0,75.76,75.85,75.72,75.72,22511.0
2023-06-30 13:40:00,75.72,75.85,75.72,75.84,26914.0,75.72,75.85,75.72,75.84,26914.0
2023-06-30 13:50:00,75.83,75.94,75.74,75.88,28979.0,75.83,75.94,75.74,75.88,28979.0
2023-06-30 14:00:00,75.89,75.93,75.83,75.85,26549.0,75.89,75.93,75.83,75.85,26549.0
2023-06-30 14:10:00,75.84,75.94,75.81,75.87,25223.0,75.84,75.94,75.81,75.87,25223.0
2023-06-30 14:20:00,75.89,75.97,75.8,75.97,25222.0,75.89,75.97,75.8,75.97,25222.0
2023-06-30 14:30:00,75.97,75.98,75.84,75.93,27638.0,75.97,75.98,75.84,75.93,27638.0
2023-06-30 14:40:00,75.93,75.94,75.78,75.83,22587.0,75.93,75.94,75.78,75.83,22587.0
2023-06-30 14:50:00,75.84,75.88,75.78,75.81,46379.0,75.84,75.88,75.78,75.81,46379.0
2023-06-30 15:00:00,75.82,75.85,75.71,75.83,68049.0,75.82,75.85,75.71,75.83,68049.0
2023-06-30 15:10:00,75.83,75.87,75.74,75.76,67650.0,75.83,75.87,75.74,75.76,67650.0
2023-06-30 15:20:00,75.77,75.86,75.71,75.81,74787.0,75.77,75.86,75.71,75.81,74787.0
2023-06-30 15:30:00,75.82,75.82,75.69,75.7,62942.0,75.82,75.82,75.69,75.7,62942.0
2023-06-30 15:40:00,75.71,75.81,75.61,75.75,109836.0,75.71,75.81,75.61,75.75,109836.0
2023-06-30 15:50:00,75.76,75.77,75.59,75.59,546111.0,75.76,75.77,75.59,75.59,546111.0
2023-07-03 09:30:00,75.36,75.36,73.83,74.41,265443.0,75.36,75.36,73.83,74.41,265443.0
2023-07-03 09:40:00,74.44,74.65,74.24,74.47,34293.0,74.44,74.65,74.24,74.47,34293.0
2023-07-03 09:50:00,74.43,74.83,74.42,74.65,54260.0,74.43,74.83,74.42,74.65,54260.0
2023-07-03 10:00:00,74.62,74.74,74.48,74.53,58508.0,74.62,74.74,74.48,74.53,58508.0
2023-07-03 10:10:00,74.51,74.53,74.27,74.3,63188.0,74.51,74.53,74.27,74.3,63188.0
2023-07-03 10:20:00,74.3,74.3,74.12,74.15,34658.0,74.3,74.3,74.12,74.15,34658.0
2023-07-03 10:30:00,74.13,74.3,73.96,73.96,112750.0,74.13,74.3,73.96,73.96,112750.0
2023-07-03 10:40:00,73.96,73.96,73.65,73.74,102111.0,73.96,73.96,73.65,73.74,102111.0
2023-07-03 10:50:00,73.77,74.05,73.74,73.91,72788.0,73.77,74.05,73.74,73.91,72788.0
2023-07-03 11:00:00,73.93,73.96,73.78,73.78,39119.0,73.93,73.96,73.78,73.78,39119.0
2023-07-03 11:10:00,73.8,74.21,73.8,74.09,56904.0,73.8,74.21,73.8,74.09,56904.0
2023-07-03 11:20:00,74.11,74.27,74.05,74.17,36907.0,74.11,74.27,74.05,74.17,36907.0
2023-07-03 11:30:00,74.2,74.21,74.05,74.2,46991.0,74.2,74.21,74.05,74.2,46991.0
2023-07-03 11:40:00,74.2,74.46,74.18,74.44,39947.0,74.2,74.46,74.18,74.44,39947.0
2023-07-03 11:50:00,74.44,74.62,74.27,74.34,52124.0,74.44,74.62,74.27,74.34,52124.0
2023-07-03 12:00:00,74.34,74.48,74.3,74.35,28213.0,74.34,74.48,74.3,74.35,28213.0
2023-07-03 12:10:00,74.36,74.57,74.34,74.56,20572.0,74.36,74.57,74.34,74.56,20572.0
2023-07-03 12:20:00,74.56,74.83,74.56,74.73,40320.0,74.56,74.83,74.56,74.73,40320.0
2023-07-03 12:30:00,74.73,74.83,74.65,74.79,48989.0,74.73,74.83,74.65,74.79,48989.0
2023-07-03 12:40:00,74.78,74.99,74.78,74.84,39610.0,74.78,74.99,74.78,74.84,39610.0
2023-07-03 12:50:00,74.85,74.87,74.65,74.66,136597.0,74.85,74.87,74.65,74.66,136597.0
2023-07-05 09:30:00,74.42,74.66,74.15,74.26,131259.0,74.42,74.66,74.15,74.26,131259.0
2023-07-05 09:40:00,74.33,74.58,74.18,74.38,75500.0,74.33,74.58,74.18,74.38,75500.0
2023-07-05 09:50:00,74.39,74.44,74.2,74.2,31103.0,74.39,74.44,74.2,74.2,31103.0
2023-07-05 10:00:00,74.19,74.37,74.01,74.1,151838.0,74.19,74.37,74.01,74.1,151838.0
2023-07-05 10:10:00,74.11,74.55,74.1,74.49,126978.0,74.11,74.55,74.1,74.49,126978.0
2023-07-05 10:20:00,74.5,74.59,74.44,74.47,87263.0,74.5,74.59,74.44,74.47,87263.0
2023-07-05 10:30:00,74.47,74.71,74.43,74.64,68988.0,74.47,74.71,74.43,74.64,68988.0
2023-07-05 10:40:00,74.63,74.7,74.5,74.54,46957.0,74.63,74.7,74.5,74.54,46957.0
2023-07-05 10:50:00,74.55,74.62,74.43,74.6,63296.0,74.55,74.62,74.43,74.6,63296.0
2023-07-05 11:00:00,74.6,74.71,74.58,74.64,29916.0,74.6,74.71,74.58,74.64,29916.0
2023-07-05 11:10:00,74.63,74.64,74.41,74.45,41775.0,74.63,74.64,74.41,74.45,41775.0
2023-07-05 11:20:00,74.45,74.47,74.35,74.47,37376.0,74.45,74.47,74.35,74.47,37376.0
2023-07-05 11:30:00,74.46,74.56,74.4,74.53,49750.0,74.46,74.56,74.4,74.53,49750.0
2023-07-05 11:40:00,74.53,74.55,74.43,74.47,25965.0,74.53,74.55,74.43,74.47,25965.0
2023-07-05 11:50:00,74.46,74.5,74.41,74.42,18494.0,74.46,74.5,74.41,74.42,18494.0
2023-07-05 12:00:00,74.41,74.51,74.35,74.44,20363.0,74.41,74.51,74.35,74.44,20363.0
2023-07-05 12:10:00,74.44,74.7,74.43,74.69,34656.0,74.44,74.7,74.43,74.69,34656.0
2023-07-05 12:20:00,74.69,74.69,74.49,74.56,22647.0,74.69,74.69,74.49,74.56,22647.0
2023-07-05 12:30:00,74.56,74.66,74.37,74.42,67085.0,74.56,74.66,74.37,74.42,67085.0
2023-07-05 12:40:00,74.42,74.53,74.42,74.48,15678.0,74.42,74.53,74.42,74.48,15678.0
2023-07-05 12:50:00,74.48,74.52,74.4,74.49,14115.0,74.48,74.52,74.4,74.49,14115.0
2023-07-05 13:00:00,74.49,74.51,74.46,74.49,16696.0,74.49,74.51,74.46,74.49,16696.0
2023-07-05 13:10:00,74.48,74.5,74.42,74.48,21982.0,74.48,74.5,74.42,74.48,21982.0
2023-07-05 13:20:00,74.48,74.56,74.42,74.42,31624.0,74.48,74.56,74.42,74.42,31624.0
2023-07-05 13:30:00,74.42,74.49,74.32,74.48,37814.0,74.42,74.49,74.32,74.48,37814.0
2023-07-05 13:40:00,74.48,74.52,74.43,74.49,24358.0,74.48,74.52,74.43,74.49,24358.0
2023-07-05 13:50:00,74.48,74.53,74.42,74.53,19031.0,74.48,74.53,74.42,74.53,19031.0
2023-07-05 14:00:00,74.54,74.6,74.48,74.53,24675.0,74.54,74.6,74.48,74.53,24675.0
2023-07-05 14:10:00,74.53,74.54,74.37,74.44,33172.0,74.53,74.54,74.37,74.44,33172.0
2023-07-05 14:20:00,74.44,74.5,74.38,74.46,20516.0,74.44,74.5,74.38,74.46,20516.0
2023-07-05 14:30:00,74.48,74.6,74.47,74.59,18653.0,74.48,74.6,74.47,74.59,18653.0
2023-07-05 14:40:00,74.6,74.63,74.55,74.61,24348.0,74.6,74.63,74.55,74.61,24348.0
2023-07-05 14:50:00,74.61,74.63,74.56,74.61,44562.0,74.61,74.63,74.56,74.61,44562.0
2023-07-05 15:00:00,74.6,74.61,74.56,74.59,33564.0,74.6,74.61,74.56,74.59,33564.0
2023-07-05 15:10:00,74.58,74.64,74.56,74.6,52314.0,74.58,74.64,74.56,74.6,52314.0
2023-07-05 15:20:00,74.61,74.64,74.55,74.58,60256.0,74.61,74.64,74.55,74.58,60256.0
2023-07-05 15:30:00,74.59,74.62,74.48,74.48,92377.0,74.59,74.62,74.48,74.48,92377.0
2023-07-05 15:40:00,74.48,74.57,74.42,74.55,133547.0,74.48,74.57,74.42,74.55,133547.0
2023-07-05 15:50:00,74.54,74.54,74.26,74.32,426025.0,74.54,74.54,74.26,74.32,426025.0
2023-07-06 09:30:00,73.84,73.86,72.97,73.2,163671.0,73.84,73.86,72.97,73.2,163671.0
2023-07-06 09:40:00,73.16,73.26,72.86,72.99,95965.0,73.16,73.26,72.86,72.99,95965.0
2023-07-06 09:50:00,72.99,73.1,72.68,72.95,88083.0,72.99,73.1,72.68,72.95,88083.0
2023-07-06 10:00:00,72.97,72.97,72.45,72.53,94153.0,72.97,72.97,72.45,72.53,94153.0
2023-07-06 10:10:00,72.54,72.89,72.52,72.87,90615.0,72.54,72.89,72.52,72.87,90615.0
2023-07-06 10:20:00,72.86,73.13,72.85,73.13,84366.0,72.86,73.13,72.85,73.13,84366.0
2023-07-06 10:30:00,73.15,73.26,73.02,73.16,82092.0,73.15,73.26,73.02,73.16,82092.0
2023-07-06 10:40:00,73.16,73.27,73.1,73.21,116709.0,73.16,73.27,73.1,73.21,116709.0
2023-07-06 10:50:00,73.2,73.25,72.95,73.03,59915.0,73.2,73.25,72.95,73.03,59915.0
2023-07-06 11:00:00,73.03,73.6,73.01,73.42,140394.0,73.03,73.6,73.01,73.42,140394.0
2023-07-06 11:10:00,73.43,73.76,73.37,73.74,85911.0,73.43,73.76,73.37,73.74,85911.0
2023-07-06 11:20:00,73.73,73.78,73.66,73.71,69901.0,73.73,73.78,73.66,73.71,69901.0
2023-07-06 11:30:00,73.71,73.93,73.65,73.93,47434.0,73.71,73.93,73.65,73.93,47434.0
2023-07-06 11:40:00,73.95,73.98,73.88,73.97,50614.0,73.95,73.98,73.88,73.97,50614.0
2023-07-06 11:50:00,73.96,74.01,73.9,73.98,61940.0,73.96,74.01,73.9,73.98,61940.0
2023-07-06 12:00:00,73.97,74.1,73.94,74.0,51007.0,73.97,74.1,73.94,74.0,51007.0
2023-07-06 12:10:00,74.01,74.03,73.92,73.99,23145.0,74.01,74.03,73.92,73.99,23145.0
2023-07-06 12:20:00,74.0,74.29,73.94,74.28,28767.0,74.0,74.29,73.94,74.28,28767.0
2023-07-06 12:30:00,74.29,74.53,74.27,74.33,52894.0,74.29,74.53,74.27,74.33,52894.0
2023-07-06 12:40:00,74.3,74.38,74.18,74.19,35110.0,74.3,74.38,74.18,74.19,35110.0
2023-07-06 12:50:00,74.17,74.29,74.14,74.28,19984.0,74.17,74.29,74.14,74.28,19984.0
2023-07-06 13:00:00,74.28,74.28,74.15,74.2,31717.0,74.28,74.28,74.15,74.2,31717.0
2023-07-06 13:10:00,74.19,74.35,74.17,74.35,22083.0,74.19,74.35,74.17,74.35,22083.0
2023-07-06 13:20:00,74.36,74.39,74.18,74.24,26954.0,74.36,74.39,74.18,74.24,26954.0
2023-07-06 13:30:00,74.25,74.43,74.14,74.41,27974.0,74.25,74.43,74.14,74.41,27974.0
2023-07-06 13:40:00,74.42,74.48,74.29,74.36,26890.0,74.42,74.48,74.29,74.36,26890.0
2023-07-06 13:50:00,74.37,74.38,74.28,74.37,33600.0,74.37,74.38,74.28,74.37,33600.0
2023-07-06 14:00:00,74.38,74.49,74.36,74.42,41219.0,74.38,74.49,74.36,74.42,41219.0
2023-07-06 14:10:00,74.42,74.43,74.29,74.34,26202.0,74.42,74.43,74.29,74.34,26202.0
2023-07-06 14:20:00,74.35,74.35,74.24,74.27,19293.0,74.35,74.35,74.24,74.27,19293.0
2023-07-06 14:30:00,74.27,74.33,74.25,74.33,22333.0,74.27,74.33,74.25,74.33,22333.0
2023-07-06 14:40:00,74.32,74.44,74.2,74.44,37353.0,74.32,74.44,74.2,74.44,37353.0
2023-07-06 14:50:00,74.45,74.53,74.37,74.52,38166.0,74.45,74.53,74.37,74.52,38166.0
2023-07-06 15:00:00,74.52,74.58,74.51,74.55,50169.0,74.52,74.58,74.51,74.55,50169.0
2023-07-06 15:10:00,74.56,74.61,74.51,74.52,49027.0,74.56,74.61,74.51,74.52,49027.0
2023-07-06 15:20:00,74.52,74.66,74.51,74.66,73820.0,74.52,74.66,74.51,74.66,73820.0
2023-07-06 15:30:00,74.65,74.65,74.48,74.48,76884.0,74.65,74.65,74.48,74.48,76884.0
2023-07-06 15:40:00,74.48,74.55,74.45,74.52,88869.0,74.48,74.55,74.45,74.52,88869.0
2023-07-06 15:50:00,74.53,74.77,74.52,74.64,330996.0,74.53,74.77,74.52,74.64,330996.0
2023-07-07 09:30:00,74.41,74.62,73.99,74.46,111156.0,74.41,74.62,73.99,74.46,111156.0
2023-07-07 09:40:00,74.42,74.82,74.41,74.64,82496.0,74.42,74.82,74.41,74.64,82496.0
2023-07-07 09:50:00,74.64,74.94,74.6,74.84,46689.0,74.64,74.94,74.6,74.84,46689.0
2023-07-07 10:00:00,74.86,75.02,74.71,74.78,66603.0,74.86,75.02,74.71,74.78,66603.0
2023-07-07 10:10:00,74.76,74.89,74.31,74.59,84710.0,74.76,74.89,74.31,74.59,84710.0
2023-07-07 10:20:00,74.59,74.7,74.51,74.63,55462.0,74.59,74.7,74.51,74.63,55462.0
2023-07-07 10:30:00,74.6,74.65,74.44,74.48,56936.0,74.6,74.65,74.44,74.48,56936.0
2023-07-07 10:40:00,74.48,74.7,74.45,74.66,43789.0,74.48,74.7,74.45,74.66,43789.0
2023-07-07 10:50:00,74.67,74.87,74.6,74.86,53175.0,74.67,74.87,74.6,74.86,53175.0
2023-07-07 11:00:00,74.85,74.95,74.78,74.91,44960.0,74.85,74.95,74.78,74.91,44960.0
2023-07-07 11:10:00,74.92,75.08,74.86,74.87,53787.0,74.92,75.08,74.86,74.87,53787.0
2023-07-07 11:20:00,74.89,74.93,74.56,74.58,40541.0,74.89,74.93,74.56,74.58,40541.0
2023-07-07 11:30:00,74.55,74.69,74.48,74.62,52711.0,74.55,74.69,74.48,74.62,52711.0
2023-07-07 11:40:00,74.63,74.85,74.62,74.82,22733.0,74.63,74.85,74.62,74.82,22733.0
2023-07-07 11:50:00,74.82,74.89,74.78,74.86,26796.0,74.82,74.89,74.78,74.86,26796.0
2023-07-07 12:00:00,74.87,74.99,74.85,74.97,21378.0,74.87,74.99,74.85,74.97,21378.0
2023-07-07 12:10:00,74.99,75.12,74.98,75.08,33972.0,74.99,75.12,74.98,75.08,33972.0
2023-07-07 12:20:00,75.08,75.1,74.96,75.1,33760.0,75.08,75.1,74.96,75.1,33760.0
2023-07-07 12:30:00,75.12,75.36,75.05,75.34,48350.0,75.12,75.36,75.05,75.34,48350.0
2023-07-07 12:40:00,75.36,75.36,75.2,75.25,34653.0,75.36,75.36,75.2,75.25,34653.0
2023-07-07 12:50:00,75.25,75.33,75.24,75.3,29695.0,75.25,75.33,75.24,75.3,29695.0
2023-07-07 13:00:00,75.3,75.38,75.26,75.28,26218.0,75.3,75.38,75.26,75.28,26218.0
2023-07-07 13:10:00,75.26,75.37,75.22,75.35,25182.0,75.26,75.37,75.22,75.35,25182.0
2023-07-07 13:20:00,75.35,75.45,75.31,75.42,27868.0,75.35,75.45,75.31,75.42,27868.0
2023-07-07 13:30:00,75.43,75.46,75.3,75.34,27490.0,75.43,75.46,75.3,75.34,27490.0
2023-07-07 13:40:00,75.33,75.41,75.29,75.35,22072.0,75.33,75.41,75.29,75.35,22072.0
2023-07-07 13:50:00,75.36,75.42,75.27,75.37,51087.0,75.36,75.42,75.27,75.37,51087.0
2023-07-07 14:00:00,75.36,75.36,75.14,75.14,31569.0,75.36,75.36,75.14,75.14,31569.0
2023-07-07 14:10:00,75.16,75.2,75.04,75.19,43090.0,75.16,75.2,75.04,75.19,43090.0
2023-07-07 14:20:00,75.19,75.4,75.17,75.39,29491.0,75.19,75.4,75.17,75.39,29491.0
2023-07-07 14:30:00,75.39,75.4,75.22,75.23,25353.0,75.39,75.4,75.22,75.23,25353.0
2023-07-07 14:40:00,75.24,75.24,75.13,75.18,26206.0,75.24,75.24,75.13,75.18,26206.0
2023-07-07 14:50:00,75.19,75.24,75.14,75.21,24410.0,75.19,75.24,75.14,75.21,24410.0
2023-07-07 15:00:00,75.21,75.24,75.11,75.21,46881.0,75.21,75.24,75.11,75.21,46881.0
2023-07-07 15:10:00,75.21,75.27,75.07,75.13,38405.0,75.21,75.27,75.07,75.13,38405.0
2023-07-07 15:20:00,75.13,75.27,75.11,75.17,63253.0,75.13,75.27,75.11,75.17,63253.0
2023-07-07 15:30:00,75.15,75.35,75.11,75.22,84111.0,75.15,75.35,75.11,75.22,84111.0
2023-07-07 15:40:00,75.23,75.23,74.71,74.77,101861.0,75.23,75.23,74.71,74.77,101861.0
2023-07-07 15:50:00,74.77,74.84,74.62,74.68,407822.0,74.77,74.84,74.62,74.68,407822.0
2023-07-10 09:30:00,74.79,77.65,74.79,77.63,386837.0,74.79,77.65,74.79,77.63,386837.0
2023-07-10 09:40:00,77.63,77.71,76.54,77.01,353754.0,77.63,77.71,76.54,77.01,353754.0
2023-07-10 09:50:00,76.98,77.0,76.46,76.71,140042.0,76.98,77.0,76.46,76.71,140042.0
2023-07-10 10:00:00,76.73,77.02,76.67,76.97,111410.0,76.73,77.02,76.67,76.97,111410.0
2023-07-10 10:10:00,76.95,77.22,76.77,77.02,400740.0,76.95,77.22,76.77,77.02,400740.0
2023-07-10 10:20:00,77.02,77.44,77.0,77.31,78436.0,77.02,77.44,77.0,77.31,78436.0
2023-07-10 10:30:00,77.31,77.7,77.29,77.53,144520.0,77.31,77.7,77.29,77.53,144520.0
2023-07-10 10:40:00,77.54,77.99,77.47,77.73,211709.0,77.54,77.99,77.47,77.73,211709.0
2023-07-10 10:50:00,77.73,77.81,77.54,77.74,67969.0,77.73,77.81,77.54,77.74,67969.0
2023-07-10 11:00:00,77.73,77.88,77.68,77.8,124707.0,77.73,77.88,77.68,77.8,124707.0
2023-07-10 11:10:00,77.78,77.96,77.65,77.89,105662.0,77.78,77.96,77.65,77.89,105662.0
2023-07-10 11:20:00,77.9,78.37,77.88,78.36,164940.0,77.9,78.37,77.88,78.36,164940.0
2023-07-10 11:30:00,78.37,78.51,78.26,78.36,143560.0,78.37,78.51,78.26,78.36,143560.0
2023-07-10 11:40:00,78.34,78.42,78.07,78.17,90258.0,78.34,78.42,78.07,78.17,90258.0
2023-07-10 11:50:00,78.18,78.53,78.16,78.25,86103.0,78.18,78.53,78.16,78.25,86103.0
2023-07-10 12:00:00,78.25,78.35,78.03,78.13,69101.0,78.25,78.35,78.03,78.13,69101.0
2023-07-10 12:10:00,78.12,78.16,77.9,77.9,132399.0,78.12,78.16,77.9,77.9,132399.0
2023-07-10 12:20:00,77.9,78.06,77.89,77.97,117215.0,77.9,78.06,77.89,77.97,117215.0
2023-07-10 12:30:00,77.97,78.0,77.79,77.82,67893.0,77.97,78.0,77.79,77.82,67893.0
2023-07-10 12:40:00,77.81,77.96,77.8,77.9,45167.0,77.81,77.96,77.8,77.9,45167.0
2023-07-10 12:50:00,77.9,78.04,77.85,77.91,85543.0,77.9,78.04,77.85,77.91,85543.0
2023-07-10 13:00:00,77.91,78.07,77.88,77.9,56257.0,77.91,78.07,77.88,77.9,56257.0
2023-07-10 13:10:00,77.88,77.9,77.77,77.85,42535.0,77.88,77.9,77.77,77.85,42535.0
2023-07-10 13:20:00,77.85,78.19,77.84,78.17,130347.0,77.85,78.19,77.84,78.17,130347.0
2023-07-10 13:30:00,78.17,78.29,78.06,78.28,64760.0,78.17,78.29,78.06,78.28,64760.0
2023-07-10 13:40:00,78.28,78.38,78.24,78.3,47043.0,78.28,78.38,78.24,78.3,47043.0
2023-07-10 13:50:00,78.29,78.31,78.2,78.25,39507.0,78.29,78.31,78.2,78.25,39507.0
2023-07-10 14:00:00,78.27,78.27,78.11,78.18,54430.0,78.27,78.27,78.11,78.18,54430.0
2023-07-10 14:10:00,78.19,78.55,78.19,78.53,101306.0,78.19,78.55,78.19,78.53,101306.0
2023-07-10 14:20:00,78.53,78.66,78.46,78.65,69364.0,78.53,78.66,78.46,78.65,69364.0
2023-07-10 14:30:00,78.64,78.66,78.36,78.37,88603.0,78.64,78.66,78.36,78.37,88603.0
2023-07-10 14:40:00,78.37,78.43,78.26,78.39,81795.0,78.37,78.43,78.26,78.39,81795.0
2023-07-10 14:50:00,78.39,78.44,78.24,78.34,64132.0,78.39,78.44,78.24,78.34,64132.0
2023-07-10 15:00:00,78.34,78.34,78.03,78.19,77820.0,78.34,78.34,78.03,78.19,77820.0
2023-07-10 15:10:00,78.19,78.32,78.17,78.31,53156.0,78.19,78.32,78.17,78.31,53156.0
2023-07-10 15:20:00,78.31,78.34,78.05,78.13,81645.0,78.31,78.34,78.05,78.13,81645.0
2023-07-10 15:30:00,78.13,78.17,78.01,78.01,94281.0,78.13,78.17,78.01,78.01,94281.0
2023-07-10 15:40:00,78.02,78.05,77.84,77.92,170084.0,78.02,78.05,77.84,77.92,170084.0
2023-07-10 15:50:00,77.91,78.04,77.79,77.87,571990.0,77.91,78.04,77.79,77.87,571990.0
2023-07-11 09:30:00,78.52,78.63,78.17,78.23,243107.0,78.52,78.63,78.17,78.23,243107.0
2023-07-11 09:40:00,78.2,78.2,77.48,77.75,113464.0,78.2,78.2,77.48,77.75,113464.0
2023-07-11 09:50:00,77.78,77.97,77.42,77.86,80810.0,77.78,77.97,77.42,77.86,80810.0
2023-07-11 10:00:00,77.85,77.85,77.44,77.58,105150.0,77.85,77.85,77.44,77.58,105150.0
2023-07-11 10:10:00,77.56,77.57,77.24,77.52,60519.0,77.56,77.57,77.24,77.52,60519.0
2023-07-11 10:20:00,77.53,77.6,77.22,77.24,77609.0,77.53,77.6,77.22,77.24,77609.0
2023-07-11 10:30:00,77.24,77.68,77.24,77.58,48710.0,77.24,77.68,77.24,77.58,48710.0
2023-07-11 10:40:00,77.6,77.66,77.45,77.63,54532.0,77.6,77.66,77.45,77.63,54532.0
2023-07-11 10:50:00,77.64,77.65,77.41,77.59,51824.0,77.64,77.65,77.41,77.59,51824.0
2023-07-11 11:00:00,77.61,77.82,77.44,77.47,48095.0,77.61,77.82,77.44,77.47,48095.0
2023-07-11 11:10:00,77.48,77.61,77.37,77.44,38775.0,77.48,77.61,77.37,77.44,38775.0
2023-07-11 11:20:00,77.43,77.62,77.39,77.5,41081.0,77.43,77.62,77.39,77.5,41081.0
2023-07-11 11:30:00,77.52,77.61,77.43,77.59,47356.0,77.52,77.61,77.43,77.59,47356.0
2023-07-11 11:40:00,77.59,77.68,77.47,77.67,32237.0,77.59,77.68,77.47,77.67,32237.0
2023-07-11 11:50:00,77.67,77.92,77.6,77.89,86244.0,77.67,77.92,77.6,77.89,86244.0
2023-07-11 12:00:00,77.9,77.92,77.68,77.75,78052.0,77.9,77.92,77.68,77.75,78052.0
2023-07-11 12:10:00,77.76,77.81,77.66,77.75,60188.0,77.76,77.81,77.66,77.75,60188.0
2023-07-11 12:20:00,77.77,77.83,77.63,77.68,34834.0,77.77,77.83,77.63,77.68,34834.0
2023-07-11 12:30:00,77.67,77.94,77.66,77.88,67648.0,77.67,77.94,77.66,77.88,67648.0
2023-07-11 12:40:00,77.91,77.95,77.73,77.87,46873.0,77.91,77.95,77.73,77.87,46873.0
2023-07-11 12:50:00,77.87,77.99,77.79,77.85,37371.0,77.87,77.99,77.79,77.85,37371.0
2023-07-11 13:00:00,77.81,77.92,77.81,77.84,24967.0,77.81,77.92,77.81,77.84,24967.0
2023-07-11 13:10:00,77.85,77.87,77.67,77.72,20073.0,77.85,77.87,77.67,77.72,20073.0
2023-07-11 13:20:00,77.71,77.72,77.62,77.63,25725.0,77.71,77.72,77.62,77.63,25725.0
2023-07-11 13:30:00,77.63,77.77,77.61,77.77,42352.0,77.63,77.77,77.61,77.77,42352.0
2023-07-11 13:40:00,77.77,77.81,77.64,77.8,25228.0,77.77,77.81,77.64,77.8,25228.0
2023-07-11 13:50:00,77.8,77.81,77.61,77.67,39811.0,77.8,77.81,77.61,77.67,39811.0
2023-07-11 14:00:00,77.67,77.68,77.58,77.63,48030.0,77.67,77.68,77.58,77.63,48030.0
2023-07-11 14:10:00,77.63,77.63,77.51,77.56,29814.0,77.63,77.63,77.51,77.56,29814.0
2023-07-11 14:20:00,77.55,77.61,77.47,77.59,37716.0,77.55,77.61,77.47,77.59,37716.0
2023-07-11 14:30:00,77.57,77.58,77.26,77.42,68280.0,77.57,77.58,77.26,77.42,68280.0
2023-07-11 14:40:00,77.42,77.52,77.42,77.51,47347.0,77.42,77.52,77.42,77.51,47347.0
2023-07-11 14:50:00,77.52,77.58,77.46,77.55,52158.0,77.52,77.58,77.46,77.55,52158.0
2023-07-11 15:00:00,77.53,77.63,77.46,77.61,37981.0,77.53,77.63,77.46,77.61,37981.0
2023-07-11 15:10:00,77.6,77.73,77.55,77.73,39905.0,77.6,77.73,77.55,77.73,39905.0
2023-07-11 15:20:00,77.74,77.88,77.68,77.87,73353.0,77.74,77.88,77.68,77.87,73353.0
2023-07-11 15:30:00,77.87,78.15,77.82,78.14,85803.0,77.87,78.15,77.82,78.14,85803.0
2023-07-11 15:40:00,78.15,78.42,78.11,78.38,116378.0,78.15,78.42,78.11,78.38,116378.0
2023-07-11 15:50:00,78.37,78.4,78.24,78.31,299226.0,78.37,78.4,78.24,78.31,299226.0
2023-07-12 09:30:00,78.87,79.03,77.88,77.98,178860.0,78.87,79.03,77.88,77.98,178860.0
2023-07-12 09:40:00,77.99,78.05,77.53,77.87,121304.0,77.99,78.05,77.53,77.87,121304.0
2023-07-12 09:50:00,77.87,78.07,77.66,77.98,78844.0,77.87,78.07,77.66,77.98,78844.0
2023-07-12 10:00:00,78.02,78.02,77.23,77.37,177729.0,78.02,78.02,77.23,77.37,177729.0
2023-07-12 10:10:00,77.37,77.92,77.26,77.81,196113.0,77.37,77.92,77.26,77.81,196113.0
2023-07-12 10:20:00,77.84,78.12,77.81,78.1,58043.0,77.84,78.12,77.81,78.1,58043.0
2023-07-12 10:30:00,78.12,78.18,77.9,78.01,38825.0,78.12,78.18,77.9,78.01,38825.0
2023-07-12 10:40:00,78.02,78.1,77.86,77.94,106924.0,78.02,78.1,77.86,77.94,106924.0
2023-07-12 10:50:00,77.95,78.1,77.57,77.7,44410.0,77.95,78.1,77.57,77.7,44410.0
2023-07-12 11:00:00,77.71,77.77,77.51,77.54,39537.0,77.71,77.77,77.51,77.54,39537.0
2023-07-12 11:10:00,77.53,77.75,77.42,77.69,59342.0,77.53,77.75,77.42,77.69,59342.0
2023-07-12 11:20:00,77.7,77.77,77.62,77.7,31968.0,77.7,77.77,77.62,77.7,31968.0
2023-07-12 11:30:00,77.7,77.7,77.22,77.22,63008.0,77.7,77.7,77.22,77.22,63008.0
2023-07-12 11:40:00,77.2,77.2,76.65,76.85,181282.0,77.2,77.2,76.65,76.85,181282.0
2023-07-12 11:50:00,76.85,76.87,75.53,75.6,347123.0,76.85,76.87,75.53,75.6,347123.0
2023-07-12 12:00:00,75.6,76.26,75.51,76.09,181499.0,75.6,76.26,75.51,76.09,181499.0
2023-07-12 12:10:00,76.09,76.25,75.89,75.97,96114.0,76.09,76.25,75.89,75.97,96114.0
2023-07-12 12:20:00,75.98,76.27,75.93,76.0,100119.0,75.98,76.27,75.93,76.0,100119.0
2023-07-12 12:30:00,76.0,76.26,75.96,76.17,43866.0,76.0,76.26,75.96,76.17,43866.0
2023-07-12 12:40:00,76.18,76.4,76.15,76.36,44907.0,76.18,76.4,76.15,76.36,44907.0
2023-07-12 12:50:00,76.35,76.39,76.17,76.37,45370.0,76.35,76.39,76.17,76.37,45370.0
2023-07-12 13:00:00,76.38,76.62,76.29,76.56,58477.0,76.38,76.62,76.29,76.56,58477.0
2023-07-12 13:10:00,76.56,76.86,76.5,76.74,49738.0,76.56,76.86,76.5,76.74,49738.0
2023-07-12 13:20:00,76.76,76.76,76.56,76.62,49410.0,76.76,76.76,76.56,76.62,49410.0
2023-07-12 13:30:00,76.61,76.89,76.59,76.78,69625.0,76.61,76.89,76.59,76.78,69625.0
2023-07-12 13:40:00,76.78,76.89,76.71,76.87,45656.0,76.78,76.89,76.71,76.87,45656.0
2023-07-12 13:50:00,76.86,77.02,76.84,77.01,58114.0,76.86,77.02,76.84,77.01,58114.0
2023-07-12 14:00:00,77.01,77.02,76.8,76.9,48427.0,77.01,77.02,76.8,76.9,48427.0
2023-07-12 14:10:00,76.91,77.15,76.9,77.12,49308.0,76.91,77.15,76.9,77.12,49308.0
2023-07-12 14:20:00,77.11,77.29,77.01,77.28,72290.0,77.11,77.29,77.01,77.28,72290.0
2023-07-12 14:30:00,77.29,77.41,77.26,77.37,65855.0,77.29,77.41,77.26,77.37,65855.0
2023-07-12 14:40:00,77.36,77.37,77.11,77.15,93058.0,77.36,77.37,77.11,77.15,93058.0
2023-07-12 14:50:00,77.14,77.14,76.95,77.01,131466.0,77.14,77.14,76.95,77.01,131466.0
2023-07-12 15:00:00,77.01,77.02,76.83,76.92,33071.0,77.01,77.02,76.83,76.92,33071.0
2023-07-12 15:10:00,76.92,76.96,76.81,76.83,37553.0,76.92,76.96,76.81,76.83,37553.0
2023-07-12 15:20:00,76.82,76.82,76.59,76.7,73024.0,76.82,76.82,76.59,76.7,73024.0
2023-07-12 15:30:00,76.72,76.95,76.71,76.86,94633.0,76.72,76.95,76.71,76.86,94633.0
2023-07-12 15:40:00,76.86,76.9,76.72,76.72,136909.0,76.86,76.9,76.72,76.72,136909.0
2023-07-12 15:50:00,76.72,76.77,76.62,76.76,315273.0,76.72,76.77,76.62,76.76,315273.0
2023-07-13 09:30:00,77.33,77.54,76.91,76.96,139133.0,77.33,77.54,76.91,76.96,139133.0
2023-07-13 09:40:00,76.98,77.2,76.73,76.83,69649.0,76.98,77.2,76.73,76.83,69649.0
2023-07-13 09:50:00,76.86,77.14,76.77,77.13,74159.0,76.86,77.14,76.77,77.13,74159.0
2023-07-13 10:00:00,77.13,77.18,76.9,77.12,105198.0,77.13,77.18,76.9,77.12,105198.0
2023-07-13 10:10:00,77.12,77.35,77.04,77.23,131605.0,77.12,77.35,77.04,77.23,131605.0
2023-07-13 10:20:00,77.21,77.42,77.13,77.23,53520.0,77.21,77.42,77.13,77.23,53520.0
2023-07-13 10:30:00,77.24,77.4,77.23,77.34,155871.0,77.24,77.4,77.23,77.34,155871.0
2023-07-13 10:40:00,77.33,77.8,77.32,77.75,95983.0,77.33,77.8,77.32,77.75,95983.0
2023-07-13 10:50:00,77.77,78.09,77.77,77.97,100792.0,77.77,78.09,77.77,77.97,100792.0
2023-07-13 11:00:00,77.98,78.04,77.84,77.93,49316.0,77.98,78.04,77.84,77.93,49316.0
2023-07-13 11:10:00,77.94,77.97,77.74,77.93,46407.0,77.94,77.97,77.74,77.93,46407.0
2023-07-13 11:20:00,77.92,78.0,77.73,77.79,36262.0,77.92,78.0,77.73,77.79,36262.0
2023-07-13 11:30:00,77.8,77.84,77.63,77.83,109324.0,77.8,77.84,77.63,77.83,109324.0
2023-07-13 11:40:00,77.81,77.92,77.74,77.76,21245.0,77.81,77.92,77.74,77.76,21245.0
2023-07-13 11:50:00,77.74,77.75,77.57,77.75,76019.0,77.74,77.75,77.57,77.75,76019.0
2023-07-13 12:00:00,77.73,77.8,77.68,77.77,27328.0,77.73,77.8,77.68,77.77,27328.0
2023-07-13 12:10:00,77.78,77.79,77.63,77.67,61736.0,77.78,77.79,77.63,77.67,61736.0
2023-07-13 12:20:00,77.69,77.81,77.64,77.68,97496.0,77.69,77.81,77.64,77.68,97496.0
2023-07-13 12:30:00,77.68,77.8,77.62,77.77,164352.0,77.68,77.8,77.62,77.77,164352.0
2023-07-13 12:40:00,77.77,77.8,77.57,77.59,35198.0,77.77,77.8,77.57,77.59,35198.0
2023-07-13 12:50:00,77.61,77.71,77.56,77.68,30170.0,77.61,77.71,77.56,77.68,30170.0
2023-07-13 13:00:00,77.7,77.75,77.63,77.69,36548.0,77.7,77.75,77.63,77.69,36548.0
2023-07-13 13:10:00,77.68,77.72,77.66,77.72,33104.0,77.68,77.72,77.66,77.72,33104.0
2023-07-13 13:20:00,77.73,77.73,77.66,77.69,37478.0,77.73,77.73,77.66,77.69,37478.0
2023-07-13 13:30:00,77.69,77.71,77.62,77.65,38216.0,77.69,77.71,77.62,77.65,38216.0
2023-07-13 13:40:00,77.66,78.01,77.66,77.96,233413.0,77.66,78.01,77.66,77.96,233413.0
2023-07-13 13:50:00,77.96,77.96,77.81,77.86,39788.0,77.96,77.96,77.81,77.86,39788.0
2023-07-13 14:00:00,77.85,77.86,77.73,77.77,23419.0,77.85,77.86,77.73,77.77,23419.0
2023-07-13 14:10:00,77.79,77.86,77.77,77.83,22316.0,77.79,77.86,77.77,77.83,22316.0
2023-07-13 14:20:00,77.81,77.82,77.72,77.76,23183.0,77.81,77.82,77.72,77.76,23183.0
2023-07-13 14:30:00,77.77,77.84,77.72,77.82,24740.0,77.77,77.84,77.72,77.82,24740.0
2023-07-13 14:40:00,77.81,77.87,77.76,77.84,27703.0,77.81,77.87,77.76,77.84,27703.0
2023-07-13 14:50:00,77.84,77.89,77.77,77.82,28162.0,77.84,77.89,77.77,77.82,28162.0
2023-07-13 15:00:00,77.84,77.9,77.79,77.81,38715.0,77.84,77.9,77.79,77.81,38715.0
2023-07-13 15:10:00,77.8,78.02,77.8,78.0,49167.0,77.8,78.02,77.8,78.0,49167.0
2023-07-13 15:20:00,78.0,78.28,78.0,78.25,55186.0,78.0,78.28,78.0,78.25,55186.0
2023-07-13 15:30:00,78.25,78.26,78.07,78.21,63857.0,78.25,78.26,78.07,78.21,63857.0
2023-07-13 15:40:00,78.21,78.27,78.09,78.1,90829.0,78.21,78.27,78.09,78.1,90829.0
2023-07-13 15:50:00,78.12,78.29,78.08,78.26,274643.0,78.12,78.29,78.08,78.26,274643.0
2023-07-14 09:30:00,78.55,79.02,78.34,79.01,178074.0,78.55,79.02,78.34,79.01,178074.0
2023-07-14 09:40:00,78.96,79.39,78.9,79.39,83097.0,78.96,79.39,78.9,79.39,83097.0
2023-07-14 09:50:00,79.37,80.03,79.35,79.75,289803.0,79.37,80.03,79.35,79.75,289803.0
2023-07-14 10:00:00,79.77,79.92,79.4,79.83,117785.0,79.77,79.92,79.4,79.83,117785.0
2023-07-14 10:10:00,79.86,80.0,79.72,79.88,233776.0,79.86,80.0,79.72,79.88,233776.0
2023-07-14 10:20:00,79.86,79.92,79.7,79.75,94501.0,79.86,79.92,79.7,79.75,94501.0
2023-07-14 10:30:00,79.72,79.85,79.44,79.61,108378.0,79.72,79.85,79.44,79.61,108378.0
2023-07-14 10:40:00,79.6,79.6,79.2,79.34,56394.0,79.6,79.6,79.2,79.34,56394.0
2023-07-14 10:50:00,79.31,79.48,79.24,79.32,47079.0,79.31,79.48,79.24,79.32,47079.0
2023-07-14 11:00:00,79.34,79.76,79.32,79.76,45834.0,79.34,79.76,79.32,79.76,45834.0
2023-07-14 11:10:00,79.77,79.84,79.66,79.78,58070.0,79.77,79.84,79.66,79.78,58070.0
2023-07-14 11:20:00,79.77,79.92,79.76,79.87,72600.0,79.77,79.92,79.76,79.87,72600.0
2023-07-14 11:30:00,79.86,79.86,79.65,79.7,68659.0,79.86,79.86,79.65,79.7,68659.0
2023-07-14 11:40:00,79.7,79.86,79.64,79.81,46030.0,79.7,79.86,79.64,79.81,46030.0
2023-07-14 11:50:00,79.81,79.86,79.64,79.81,63147.0,79.81,79.86,79.64,79.81,63147.0
2023-07-14 12:00:00,79.82,79.85,79.61,79.79,263934.0,79.82,79.85,79.61,79.79,263934.0
2023-07-14 12:10:00,79.79,79.79,79.51,79.54,57996.0,79.79,79.79,79.51,79.54,57996.0
2023-07-14 12:20:00,79.53,79.55,79.38,79.44,39251.0,79.53,79.55,79.38,79.44,39251.0
2023-07-14 12:30:00,79.42,79.45,79.32,79.44,48189.0,79.42,79.45,79.32,79.44,48189.0
2023-07-14 12:40:00,79.45,79.47,79.24,79.37,39857.0,79.45,79.47,79.24,79.37,39857.0
2023-07-14 12:50:00,79.38,79.5,79.33,79.5,34273.0,79.38,79.5,79.33,79.5,34273.0
2023-07-14 13:00:00,79.5,79.54,79.37,79.51,45010.0,79.5,79.54,79.37,79.51,45010.0
2023-07-14 13:10:00,79.49,79.5,79.27,79.27,47212.0,79.49,79.5,79.27,79.27,47212.0
2023-07-14 13:20:00,79.27,79.47,79.21,79.47,38059.0,79.27,79.47,79.21,79.47,38059.0
2023-07-14 13:30:00,79.46,79.46,79.26,79.36,41961.0,79.46,79.46,79.26,79.36,41961.0
2023-07-14 13:40:00,79.36,79.41,79.32,79.38,40657.0,79.36,79.41,79.32,79.38,40657.0
2023-07-14 13:50:00,79.37,79.38,79.25,79.25,40421.0,79.37,79.38,79.25,79.25,40421.0
2023-07-14 14:00:00,79.26,79.37,79.22,79.36,36869.0,79.26,79.37,79.22,79.36,36869.0
2023-07-14 14:10:00,79.36,79.41,79.3,79.3,30882.0,79.36,79.41,79.3,79.3,30882.0
2023-07-14 14:20:00,79.3,79.32,79.14,79.21,35879.0,79.3,79.32,79.14,79.21,35879.0
2023-07-14 14:30:00,79.21,79.28,79.16,79.23,61294.0,79.21,79.28,79.16,79.23,61294.0
2023-07-14 14:40:00,79.23,79.31,79.2,79.27,37620.0,79.23,79.31,79.2,79.27,37620.0
2023-07-14 14:50:00,79.27,79.33,79.13,79.16,41337.0,79.27,79.33,79.13,79.16,41337.0
2023-07-14 15:00:00,79.15,79.15,78.83,78.98,77443.0,79.15,79.15,78.83,78.98,77443.0
2023-07-14 15:10:00,78.99,79.01,78.88,78.91,73241.0,78.99,79.01,78.88,78.91,73241.0
2023-07-14 15:20:00,78.92,78.96,78.82,78.95,53451.0,78.92,78.96,78.82,78.95,53451.0
2023-07-14 15:30:00,78.96,78.99,78.88,78.92,66672.0,78.96,78.99,78.88,78.92,66672.0
2023-07-14 15:40:00,78.92,78.98,78.83,78.85,76713.0,78.92,78.98,78.83,78.85,76713.0
2023-07-14 15:50:00,78.85,78.96,78.79,78.95,289887.0,78.85,78.96,78.79,78.95,289887.0
2023-07-17 09:30:00,78.72,79.1,78.58,78.79,183559.0,78.72,79.1,78.58,78.79,183559.0
2023-07-17 09:40:00,78.84,79.3,78.83,79.27,50314.0,78.84,79.3,78.83,79.27,50314.0
2023-07-17 09:50:00,79.23,79.69,79.16,79.57,60202.0,79.23,79.69,79.16,79.57,60202.0
2023-07-17 10:00:00,79.56,79.9,79.42,79.76,81582.0,79.56,79.9,79.42,79.76,81582.0
2023-07-17 10:10:00,79.77,79.94,79.66,79.77,113565.0,79.77,79.94,79.66,79.77,113565.0
2023-07-17 10:20:00,79.78,79.94,79.71,79.86,92662.0,79.78,79.94,79.71,79.86,92662.0
2023-07-17 10:30:00,79.87,80.07,79.86,80.06,140936.0,79.87,80.07,79.86,80.06,140936.0
2023-07-17 10:40:00,80.05,80.15,79.94,79.97,77240.0,80.05,80.15,79.94,79.97,77240.0
2023-07-17 10:50:00,79.97,80.01,79.68,79.78,37815.0,79.97,80.01,79.68,79.78,37815.0
2023-07-17 11:00:00,79.78,80.0,79.78,79.95,70430.0,79.78,80.0,79.78,79.95,70430.0
2023-07-17 11:10:00,79.95,79.97,79.82,79.94,53510.0,79.95,79.97,79.82,79.94,53510.0
2023-07-17 11:20:00,79.94,80.01,79.84,79.97,48205.0,79.94,80.01,79.84,79.97,48205.0
2023-07-17 11:30:00,79.97,80.06,79.92,79.99,47789.0,79.97,80.06,79.92,79.99,47789.0
2023-07-17 11:40:00,80.0,80.19,79.98,80.1,40121.0,80.0,80.19,79.98,80.1,40121.0
2023-07-17 11:50:00,80.1,80.31,80.02,80.3,73151.0,80.1,80.31,80.02,80.3,73151.0
2023-07-17 12:00:00,80.31,80.32,80.12,80.12,36326.0,80.31,80.32,80.12,80.12,36326.0
2023-07-17 12:10:00,80.12,80.15,80.05,80.08,30718.0,80.12,80.15,80.05,80.08,30718.0
2023-07-17 12:20:00,80.06,80.2,79.94,79.97,29463.0,80.06,80.2,79.94,79.97,29463.0
2023-07-17 12:30:00,79.97,80.09,79.93,80.05,25162.0,79.97,80.09,79.93,80.05,25162.0
2023-07-17 12:40:00,80.06,80.21,80.05,80.19,37127.0,80.06,80.21,80.05,80.19,37127.0
2023-07-17 12:50:00,80.19,80.24,80.14,80.23,24001.0,80.19,80.24,80.14,80.23,24001.0
2023-07-17 13:00:00,80.22,80.22,80.05,80.05,40604.0,80.22,80.22,80.05,80.05,40604.0
2023-07-17 13:10:00,80.05,80.12,79.96,80.02,33223.0,80.05,80.12,79.96,80.02,33223.0
2023-07-17 13:20:00,80.03,80.07,79.92,80.0,24657.0,80.03,80.07,79.92,80.0,24657.0
2023-07-17 13:30:00,80.0,80.12,79.97,80.01,35846.0,80.0,80.12,79.97,80.01,35846.0
2023-07-17 13:40:00,80.03,80.13,80.02,80.1,19621.0,80.03,80.13,80.02,80.1,19621.0
2023-07-17 13:50:00,80.11,80.12,80.01,80.1,39081.0,80.11,80.12,80.01,80.1,39081.0
2023-07-17 14:00:00,80.1,80.2,79.94,80.02,123777.0,80.1,80.2,79.94,80.02,123777.0
2023-07-17 14:10:00,80.03,80.15,80.02,80.06,22812.0,80.03,80.15,80.02,80.06,22812.0
2023-07-17 14:20:00,80.06,80.17,80.01,80.09,29789.0,80.06,80.17,80.01,80.09,29789.0
2023-07-17 14:30:00,80.08,80.15,80.02,80.13,42902.0,80.08,80.15,80.02,80.13,42902.0
2023-07-17 14:40:00,80.13,80.27,80.11,80.25,34206.0,80.13,80.27,80.11,80.25,34206.0
2023-07-17 14:50:00,80.26,80.31,80.18,80.18,22157.0,80.26,80.31,80.18,80.18,22157.0
2023-07-17 15:00:00,80.19,80.42,80.18,80.37,33968.0,80.19,80.42,80.18,80.37,33968.0
2023-07-17 15:10:00,80.39,80.6,80.37,80.53,74029.0,80.39,80.6,80.37,80.53,74029.0
2023-07-17 15:20:00,80.54,80.56,80.34,80.4,103375.0,80.54,80.56,80.34,80.4,103375.0
2023-07-17 15:30:00,80.39,80.39,80.23,80.39,104079.0,80.39,80.39,80.23,80.39,104079.0
2023-07-17 15:40:00,80.38,80.44,80.31,80.4,66240.0,80.38,80.44,80.31,80.4,66240.0
2023-07-17 15:50:00,80.39,80.42,80.2,80.29,273576.0,80.39,80.42,80.2,80.29,273576.0
2023-07-18 09:30:00,79.96,80.23,79.21,79.26,121664.0,79.96,80.23,79.21,79.26,121664.0
2023-07-18 09:40:00,79.25,79.64,79.17,79.45,42894.0,79.25,79.64,79.17,79.45,42894.0
2023-07-18 09:50:00,79.45,79.46,79.16,79.45,51817.0,79.45,79.46,79.16,79.45,51817.0
2023-07-18 10:00:00,79.5,79.72,79.4,79.47,69948.0,79.5,79.72,79.4,79.47,69948.0
2023-07-18 10:10:00,79.47,79.83,79.44,79.69,38033.0,79.47,79.83,79.44,79.69,38033.0
2023-07-18 10:20:00,79.69,79.89,79.64,79.81,50096.0,79.69,79.89,79.64,79.81,50096.0
2023-07-18 10:30:00,79.79,79.81,79.66,79.71,37253.0,79.79,79.81,79.66,79.71,37253.0
2023-07-18 10:40:00,79.71,79.93,79.71,79.92,33519.0,79.71,79.93,79.71,79.92,33519.0
2023-07-18 10:50:00,79.92,80.01,79.54,79.73,54067.0,79.92,80.01,79.54,79.73,54067.0
2023-07-18 11:00:00,79.75,79.76,79.52,79.71,46908.0,79.75,79.76,79.52,79.71,46908.0
2023-07-18 11:10:00,79.71,80.06,79.7,79.9,51972.0,79.71,80.06,79.7,79.9,51972.0
2023-07-18 11:20:00,79.91,80.0,79.72,79.73,46956.0,79.91,80.0,79.72,79.73,46956.0
2023-07-18 11:30:00,79.73,79.73,79.55,79.69,56372.0,79.73,79.73,79.55,79.69,56372.0
2023-07-18 11:40:00,79.67,80.16,79.63,80.12,113692.0,79.67,80.16,79.63,80.12,113692.0
2023-07-18 11:50:00,80.12,80.21,79.87,79.99,55356.0,80.12,80.21,79.87,79.99,55356.0
2023-07-18 12:00:00,79.95,80.05,79.86,79.89,41788.0,79.95,80.05,79.86,79.89,41788.0
2023-07-18 12:10:00,79.87,79.92,79.7,79.84,38876.0,79.87,79.92,79.7,79.84,38876.0
2023-07-18 12:20:00,79.84,79.93,79.69,79.88,50823.0,79.84,79.93,79.69,79.88,50823.0
2023-07-18 12:30:00,79.9,80.09,79.86,80.03,46412.0,79.9,80.09,79.86,80.03,46412.0
2023-07-18 12:40:00,80.03,80.06,79.79,79.83,27111.0,80.03,80.06,79.79,79.83,27111.0
2023-07-18 12:50:00,79.81,79.89,79.75,79.83,22783.0,79.81,79.89,79.75,79.83,22783.0
2023-07-18 13:00:00,79.82,79.92,79.78,79.86,33584.0,79.82,79.92,79.78,79.86,33584.0
2023-07-18 13:10:00,79.84,80.03,79.82,79.86,32710.0,79.84,80.03,79.82,79.86,32710.0
2023-07-18 13:20:00,79.88,80.21,79.79,80.08,87490.0,79.88,80.21,79.79,80.08,87490.0
2023-07-18 13:30:00,80.1,80.16,79.91,79.98,30403.0,80.1,80.16,79.91,79.98,30403.0
2023-07-18 13:40:00,79.98,80.01,79.83,79.88,30150.0,79.98,80.01,79.83,79.88,30150.0
2023-07-18 13:50:00,79.87,79.99,79.82,79.99,38549.0,79.87,79.99,79.82,79.99,38549.0
2023-07-18 14:00:00,79.99,80.05,79.93,79.95,72417.0,79.99,80.05,79.93,79.95,72417.0
2023-07-18 14:10:00,79.97,80.01,79.89,79.95,54987.0,79.97,80.01,79.89,79.95,54987.0
2023-07-18 14:20:00,79.95,80.05,79.88,80.01,64815.0,79.95,80.05,79.88,80.01,64815.0
2023-07-18 14:30:00,80.03,80.07,79.93,79.96,51062.0,80.03,80.07,79.93,79.96,51062.0
2023-07-18 14:40:00,79.96,80.02,79.9,80.01,68254.0,79.96,80.02,79.9,80.01,68254.0
2023-07-18 14:50:00,80.01,80.07,79.93,80.04,92416.0,80.01,80.07,79.93,80.04,92416.0
2023-07-18 15:00:00,80.04,80.15,79.99,80.07,146592.0,80.04,80.15,79.99,80.07,146592.0
2023-07-18 15:10:00,80.07,80.26,80.03,80.22,117348.0,80.07,80.26,80.03,80.22,117348.0
2023-07-18 15:20:00,80.22,80.26,80.12,80.25,106208.0,80.22,80.26,80.12,80.25,106208.0
2023-07-18 15:30:00,80.25,80.45,80.22,80.32,116950.0,80.25,80.45,80.22,80.32,116950.0
2023-07-18 15:40:00,80.33,80.41,80.23,80.26,165921.0,80.33,80.41,80.23,80.26,165921.0
2023-07-18 15:50:00,80.27,80.34,80.11,80.25,600147.0,80.27,80.34,80.11,80.25,600147.0
2023-07-19 09:30:00,80.39,81.24,80.36,80.98,196710.0,80.39,81.24,80.36,80.98,196710.0
2023-07-19 09:40:00,80.97,81.17,80.55,80.59,78958.0,80.97,81.17,80.55,80.59,78958.0
2023-07-19 09:50:00,80.61,80.71,80.38,80.47,57971.0,80.61,80.71,80.38,80.47,57971.0
2023-07-19 10:00:00,80.46,80.53,80.03,80.11,146374.0,80.46,80.53,80.03,80.11,146374.0
2023-07-19 10:10:00,80.11,80.26,80.08,80.11,102263.0,80.11,80.26,80.08,80.11,102263.0
2023-07-19 10:20:00,80.11,80.33,80.07,80.14,107885.0,80.11,80.33,80.07,80.14,107885.0
2023-07-19 10:30:00,80.16,80.24,80.01,80.1,147711.0,80.16,80.24,80.01,80.1,147711.0
2023-07-19 10:40:00,80.09,80.27,79.96,79.97,177403.0,80.09,80.27,79.96,79.97,177403.0
2023-07-19 10:50:00,79.95,80.09,79.51,79.64,133547.0,79.95,80.09,79.51,79.64,133547.0
2023-07-19 11:00:00,79.65,79.86,79.49,79.75,142550.0,79.65,79.86,79.49,79.75,142550.0
2023-07-19 11:10:00,79.76,79.88,79.65,79.67,95913.0,79.76,79.88,79.65,79.67,95913.0
2023-07-19 11:20:00,79.67,79.71,79.3,79.32,166604.0,79.67,79.71,79.3,79.32,166604.0
2023-07-19 11:30:00,79.3,79.41,78.95,78.95,206865.0,79.3,79.41,78.95,78.95,206865.0
2023-07-19 11:40:00,78.96,79.44,78.93,79.36,165856.0,78.96,79.44,78.93,79.36,165856.0
2023-07-19 11:50:00,79.38,79.46,79.18,79.33,93994.0,79.38,79.46,79.18,79.33,93994.0
2023-07-19 12:00:00,79.32,79.4,79.05,79.08,131706.0,79.32,79.4,79.05,79.08,131706.0
2023-07-19 12:10:00,79.09,79.17,78.89,78.89,86995.0,79.09,79.17,78.89,78.89,86995.0
2023-07-19 12:20:00,78.9,78.96,78.5,78.64,96913.0,78.9,78.96,78.5,78.64,96913.0
2023-07-19 12:30:00,78.63,78.86,78.54,78.68,69035.0,78.63,78.86,78.54,78.68,69035.0
2023-07-19 12:40:00,78.68,78.85,78.66,78.67,51988.0,78.68,78.85,78.66,78.67,51988.0
2023-07-19 12:50:00,78.67,78.69,78.51,78.56,60405.0,78.67,78.69,78.51,78.56,60405.0
2023-07-19 13:00:00,78.57,78.68,78.3,78.33,64767.0,78.57,78.68,78.3,78.33,64767.0
2023-07-19 13:10:00,78.31,78.48,78.3,78.35,80319.0,78.31,78.48,78.3,78.35,80319.0
2023-07-19 13:20:00,78.34,78.57,78.34,78.49,66988.0,78.34,78.57,78.34,78.49,66988.0
2023-07-19 13:30:00,78.48,78.65,78.39,78.64,52415.0,78.48,78.65,78.39,78.64,52415.0
2023-07-19 13:40:00,78.63,79.07,78.59,79.02,49040.0,78.63,79.07,78.59,79.02,49040.0
2023-07-19 13:50:00,79.06,79.09,78.92,79.03,38366.0,79.06,79.09,78.92,79.03,38366.0
2023-07-19 14:00:00,79.02,79.07,78.83,78.85,37145.0,79.02,79.07,78.83,78.85,37145.0
2023-07-19 14:10:00,78.85,78.92,78.67,78.68,50186.0,78.85,78.92,78.67,78.68,50186.0
2023-07-19 14:20:00,78.69,78.75,78.6,78.63,34212.0,78.69,78.75,78.6,78.63,34212.0
2023-07-19 14:30:00,78.64,78.79,78.63,78.78,66829.0,78.64,78.79,78.63,78.78,66829.0
2023-07-19 14:40:00,78.75,78.8,78.64,78.69,30443.0,78.75,78.8,78.64,78.69,30443.0
2023-07-19 14:50:00,78.7,79.02,78.67,79.02,37148.0,78.7,79.02,78.67,79.02,37148.0
2023-07-19 15:00:00,79.0,79.14,78.95,79.09,30751.0,79.0,79.14,78.95,79.09,30751.0
2023-07-19 15:10:00,79.1,79.2,79.04,79.08,30561.0,79.1,79.2,79.04,79.08,30561.0
2023-07-19 15:20:00,79.09,79.44,79.08,79.38,110820.0,79.09,79.44,79.08,79.38,110820.0
2023-07-19 15:30:00,79.35,79.4,78.95,79.02,104688.0,79.35,79.4,78.95,79.02,104688.0
2023-07-19 15:40:00,79.03,79.03,78.81,78.85,76612.0,79.03,79.03,78.81,78.85,76612.0
2023-07-19 15:50:00,78.86,78.9,78.62,78.69,333881.0,78.86,78.9,78.62,78.69,333881.0
2023-07-20 09:30:00,78.75,79.25,78.6,79.0,176206.0,78.75,79.25,78.6,79.0,176206.0
2023-07-20 09:40:00,79.0,79.37,78.94,79.31,68114.0,79.0,79.37,78.94,79.31,68114.0
2023-07-20 09:50:00,79.3,79.31,78.84,79.1,48173.0,79.3,79.31,78.84,79.1,48173.0
2023-07-20 10:00:00,79.13,79.18,78.8,78.97,49175.0,79.13,79.18,78.8,78.97,49175.0
2023-07-20 10:10:00,78.96,79.08,78.73,78.77,59848.0,78.96,79.08,78.73,78.77,59848.0
2023-07-20 10:20:00,78.75,78.87,78.57,78.63,45997.0,78.75,78.87,78.57,78.63,45997.0
2023-07-20 10:30:00,78.63,78.68,78.39,78.44,45406.0,78.63,78.68,78.39,78.44,45406.0
2023-07-20 10:40:00,78.42,78.68,78.41,78.56,40024.0,78.42,78.68,78.41,78.56,40024.0
2023-07-20 10:50:00,78.58,78.74,78.53,78.58,62099.0,78.58,78.74,78.53,78.58,62099.0
2023-07-20 11:00:00,78.55,78.75,78.53,78.64,46053.0,78.55,78.75,78.53,78.64,46053.0
2023-07-20 11:10:00,78.65,78.71,78.54,78.58,34632.0,78.65,78.71,78.54,78.58,34632.0
2023-07-20 11:20:00,78.59,78.76,78.55,78.71,34845.0,78.59,78.76,78.55,78.71,34845.0
2023-07-20 11:30:00,78.7,78.89,78.7,78.8,36648.0,78.7,78.89,78.7,78.8,36648.0
2023-07-20 11:40:00,78.76,78.81,78.52,78.55,18222.0,78.76,78.81,78.52,78.55,18222.0
2023-07-20 11:50:00,78.55,78.63,78.46,78.53,25721.0,78.55,78.63,78.46,78.53,25721.0
2023-07-20 12:00:00,78.52,78.56,78.37,78.47,20564.0,78.52,78.56,78.37,78.47,20564.0
2023-07-20 12:10:00,78.47,78.73,78.41,78.47,35467.0,78.47,78.73,78.41,78.47,35467.0
2023-07-20 12:20:00,78.47,78.53,78.36,78.38,18265.0,78.47,78.53,78.36,78.38,18265.0
2023-07-20 12:30:00,78.38,78.39,78.14,78.26,34126.0,78.38,78.39,78.14,78.26,34126.0
2023-07-20 12:40:00,78.25,78.39,78.24,78.34,33143.0,78.25,78.39,78.24,78.34,33143.0
2023-07-20 12:50:00,78.36,78.49,78.33,78.4,43420.0,78.36,78.49,78.33,78.4,43420.0
2023-07-20 13:00:00,78.39,78.45,78.33,78.38,41787.0,78.39,78.45,78.33,78.38,41787.0
2023-07-20 13:10:00,78.37,78.53,78.34,78.46,33621.0,78.37,78.53,78.34,78.46,33621.0
2023-07-20 13:20:00,78.45,78.62,78.4,78.6,35631.0,78.45,78.62,78.4,78.6,35631.0
2023-07-20 13:30:00,78.6,78.71,78.47,78.47,37237.0,78.6,78.71,78.47,78.47,37237.0
2023-07-20 13:40:00,78.46,78.58,78.41,78.44,34111.0,78.46,78.58,78.41,78.44,34111.0
2023-07-20 13:50:00,78.4,78.41,78.17,78.21,26421.0,78.4,78.41,78.17,78.21,26421.0
2023-07-20 14:00:00,78.19,78.22,78.07,78.14,34698.0,78.19,78.22,78.07,78.14,34698.0
2023-07-20 14:10:00,78.14,78.14,77.87,77.89,44455.0,78.14,78.14,77.87,77.89,44455.0
2023-07-20 14:20:00,77.88,77.96,77.76,77.77,36667.0,77.88,77.96,77.76,77.77,36667.0
2023-07-20 14:30:00,77.77,77.96,77.77,77.9,41699.0,77.77,77.96,77.77,77.9,41699.0
2023-07-20 14:40:00,77.85,77.92,77.78,77.83,37168.0,77.85,77.92,77.78,77.83,37168.0
2023-07-20 14:50:00,77.82,77.89,77.65,77.66,35397.0,77.82,77.89,77.65,77.66,35397.0
2023-07-20 15:00:00,77.66,77.75,77.56,77.65,44993.0,77.66,77.75,77.56,77.65,44993.0
2023-07-20 15:10:00,77.65,77.79,77.65,77.73,45268.0,77.65,77.79,77.65,77.73,45268.0
2023-07-20 15:20:00,77.72,77.75,77.59,77.63,47480.0,77.72,77.75,77.59,77.63,47480.0
2023-07-20 15:30:00,77.63,77.77,77.63,77.71,61731.0,77.63,77.77,77.63,77.71,61731.0
2023-07-20 15:40:00,77.71,77.75,77.53,77.68,71050.0,77.71,77.75,77.53,77.68,71050.0
2023-07-20 15:50:00,77.68,77.86,77.63,77.69,250010.0,77.68,77.86,77.63,77.69,250010.0
2023-07-21 09:30:00,78.35,79.15,78.27,78.81,195012.0,78.35,79.15,78.27,78.81,195012.0
2023-07-21 09:40:00,78.78,78.84,78.47,78.58,42668.0,78.78,78.84,78.47,78.58,42668.0
2023-07-21 09:50:00,78.6,78.74,78.39,78.52,44301.0,78.6,78.74,78.39,78.52,44301.0
2023-07-21 10:00:00,78.52,78.62,78.17,78.6,46510.0,78.52,78.62,78.17,78.6,46510.0
2023-07-21 10:10:00,78.58,78.79,78.54,78.65,56268.0,78.58,78.79,78.54,78.65,56268.0
2023-07-21 10:20:00,78.65,78.7,78.22,78.22,65189.0,78.65,78.7,78.22,78.22,65189.0
2023-07-21 10:30:00,78.26,78.59,78.25,78.4,49275.0,78.26,78.59,78.25,78.4,49275.0
2023-07-21 10:40:00,78.42,78.62,78.35,78.53,43534.0,78.42,78.62,78.35,78.53,43534.0
2023-07-21 10:50:00,78.52,78.65,78.4,78.62,34996.0,78.52,78.65,78.4,78.62,34996.0
2023-07-21 11:00:00,78.64,78.74,78.44,78.72,35237.0,78.64,78.74,78.44,78.72,35237.0
2023-07-21 11:10:00,78.74,78.78,78.59,78.59,32636.0,78.74,78.78,78.59,78.59,32636.0
2023-07-21 11:20:00,78.58,78.71,78.54,78.69,29704.0,78.58,78.71,78.54,78.69,29704.0
2023-07-21 11:30:00,78.67,78.75,78.57,78.72,29893.0,78.67,78.75,78.57,78.72,29893.0
2023-07-21 11:40:00,78.73,78.75,78.47,78.73,28977.0,78.73,78.75,78.47,78.73,28977.0
2023-07-21 11:50:00,78.75,78.84,78.62,78.77,27658.0,78.75,78.84,78.62,78.77,27658.0
2023-07-21 12:00:00,78.79,78.79,78.62,78.63,20394.0,78.79,78.79,78.62,78.63,20394.0
2023-07-21 12:10:00,78.65,78.75,78.59,78.7,26728.0,78.65,78.75,78.59,78.7,26728.0
2023-07-21 12:20:00,78.7,78.79,78.59,78.61,28493.0,78.7,78.79,78.59,78.61,28493.0
2023-07-21 12:30:00,78.63,78.65,78.53,78.59,31836.0,78.63,78.65,78.53,78.59,31836.0
2023-07-21 12:40:00,78.61,78.64,78.51,78.64,26115.0,78.61,78.64,78.51,78.64,26115.0
2023-07-21 12:50:00,78.63,78.64,78.53,78.55,23927.0,78.63,78.64,78.53,78.55,23927.0
2023-07-21 13:00:00,78.56,78.62,78.5,78.53,19918.0,78.56,78.62,78.5,78.53,19918.0
2023-07-21 13:10:00,78.52,78.57,78.43,78.45,31594.0,78.52,78.57,78.43,78.45,31594.0
2023-07-21 13:20:00,78.44,78.59,78.42,78.59,20511.0,78.44,78.59,78.42,78.59,20511.0
2023-07-21 13:30:00,78.6,78.61,78.44,78.46,18827.0,78.6,78.61,78.44,78.46,18827.0
2023-07-21 13:40:00,78.47,78.55,78.37,78.54,31293.0,78.47,78.55,78.37,78.54,31293.0
2023-07-21 13:50:00,78.54,78.7,78.52,78.66,22476.0,78.54,78.7,78.52,78.66,22476.0
2023-07-21 14:00:00,78.67,78.67,78.53,78.61,26627.0,78.67,78.67,78.53,78.61,26627.0
2023-07-21 14:10:00,78.62,78.66,78.47,78.54,24128.0,78.62,78.66,78.47,78.54,24128.0
2023-07-21 14:20:00,78.55,78.6,78.38,78.53,53521.0,78.55,78.6,78.38,78.53,53521.0
2023-07-21 14:30:00,78.54,78.63,78.47,78.54,30820.0,78.54,78.63,78.47,78.54,30820.0
2023-07-21 14:40:00,78.55,78.67,78.54,78.59,44346.0,78.55,78.67,78.54,78.59,44346.0
2023-07-21 14:50:00,78.57,78.57,78.34,78.39,39598.0,78.57,78.57,78.34,78.39,39598.0
2023-07-21 15:00:00,78.4,78.41,78.14,78.16,48617.0,78.4,78.41,78.14,78.16,48617.0
2023-07-21 15:10:00,78.17,78.21,78.06,78.21,46390.0,78.17,78.21,78.06,78.21,46390.0
2023-07-21 15:20:00,78.25,78.33,78.19,78.3,38282.0,78.25,78.33,78.19,78.3,38282.0
2023-07-21 15:30:00,78.3,78.49,78.28,78.39,78092.0,78.3,78.49,78.28,78.39,78092.0
2023-07-21 15:40:00,78.38,78.57,78.29,78.52,169207.0,78.38,78.57,78.29,78.52,169207.0
2023-07-21 15:50:00,78.51,78.64,78.11,78.16,587762.0,78.51,78.64,78.11,78.16,587762.0
2023-07-24 09:30:00,78.77,78.82,76.82,76.89,193598.0,78.77,78.82,76.82,76.89,193598.0
2023-07-24 09:40:00,76.9,77.12,76.41,76.7,187745.0,76.9,77.12,76.41,76.7,187745.0
2023-07-24 09:50:00,76.73,76.86,76.32,76.58,128842.0,76.73,76.86,76.32,76.58,128842.0
2023-07-24 10:00:00,76.59,76.63,76.32,76.47,76284.0,76.59,76.63,76.32,76.47,76284.0
2023-07-24 10:10:00,76.49,76.93,76.45,76.87,52000.0,76.49,76.93,76.45,76.87,52000.0
2023-07-24 10:20:00,76.86,77.12,76.75,76.97,62202.0,76.86,77.12,76.75,76.97,62202.0
2023-07-24 10:30:00,76.94,77.12,76.89,77.04,45743.0,76.94,77.12,76.89,77.04,45743.0
2023-07-24 10:40:00,77.04,77.31,77.04,77.18,41228.0,77.04,77.31,77.04,77.18,41228.0
2023-07-24 10:50:00,77.22,77.26,76.96,77.0,100890.0,77.22,77.26,76.96,77.0,100890.0
2023-07-24 11:00:00,76.98,76.99,76.8,76.89,39483.0,76.98,76.99,76.8,76.89,39483.0
2023-07-24 11:10:00,76.87,77.3,76.87,77.25,45792.0,76.87,77.3,76.87,77.25,45792.0
2023-07-24 11:20:00,77.24,77.25,76.94,77.0,33525.0,77.24,77.25,76.94,77.0,33525.0
2023-07-24 11:30:00,76.99,77.04,76.63,76.71,34166.0,76.99,77.04,76.63,76.71,34166.0
2023-07-24 11:40:00,76.71,76.83,76.56,76.8,45045.0,76.71,76.83,76.56,76.8,45045.0
2023-07-24 11:50:00,76.78,76.88,76.6,76.72,37930.0,76.78,76.88,76.6,76.72,37930.0
2023-07-24 12:00:00,76.73,76.79,76.59,76.69,34529.0,76.73,76.79,76.59,76.69,34529.0
2023-07-24 12:10:00,76.68,76.88,76.65,76.68,31041.0,76.68,76.88,76.65,76.68,31041.0
2023-07-24 12:20:00,76.68,76.71,76.6,76.7,21834.0,76.68,76.71,76.6,76.7,21834.0
2023-07-24 12:30:00,76.71,76.91,76.71,76.9,30025.0,76.71,76.91,76.71,76.9,30025.0
2023-07-24 12:40:00,76.89,76.98,76.87,76.9,37035.0,76.89,76.98,76.87,76.9,37035.0
2023-07-24 12:50:00,76.84,77.07,76.82,76.93,40409.0,76.84,77.07,76.82,76.93,40409.0
2023-07-24 13:00:00,76.93,76.99,76.82,76.86,25152.0,76.93,76.99,76.82,76.86,25152.0
2023-07-24 13:10:00,76.85,77.04,76.84,76.95,40122.0,76.85,77.04,76.84,76.95,40122.0
2023-07-24 13:20:00,76.94,76.99,76.86,76.92,23938.0,76.94,76.99,76.86,76.92,23938.0
2023-07-24 13:30:00,76.93,77.07,76.9,77.04,20650.0,76.93,77.07,76.9,77.04,20650.0
2023-07-24 13:40:00,77.04,77.14,77.01,77.05,24330.0,77.04,77.14,77.01,77.05,24330.0
2023-07-24 13:50:00,77.05,77.18,77.04,77.08,23317.0,77.05,77.18,77.04,77.08,23317.0
2023-07-24 14:00:00,77.05,77.09,77.02,77.05,27137.0,77.05,77.09,77.02,77.05,27137.0
2023-07-24 14:10:00,77.04,77.15,77.03,77.11,22305.0,77.04,77.15,77.03,77.11,22305.0
2023-07-24 14:20:00,77.13,77.14,77.01,77.07,16331.0,77.13,77.14,77.01,77.07,16331.0
2023-07-24 14:30:00,77.08,77.13,77.0,77.02,19861.0,77.08,77.13,77.0,77.02,19861.0
2023-07-24 14:40:00,77.02,77.08,76.95,76.99,22697.0,77.02,77.08,76.95,76.99,22697.0
2023-07-24 14:50:00,76.99,77.07,76.96,76.98,23621.0,76.99,77.07,76.96,76.98,23621.0
2023-07-24 15:00:00,76.97,77.27,76.95,77.22,52997.0,76.97,77.27,76.95,77.22,52997.0
2023-07-24 15:10:00,77.22,77.37,77.14,77.37,37061.0,77.22,77.37,77.14,77.37,37061.0
2023-07-24 15:20:00,77.37,77.4,77.19,77.2,59752.0,77.37,77.4,77.19,77.2,59752.0
2023-07-24 15:30:00,77.2,77.31,77.17,77.18,64777.0,77.2,77.31,77.17,77.18,64777.0
2023-07-24 15:40:00,77.19,77.33,77.13,77.14,65690.0,77.19,77.33,77.13,77.14,65690.0
2023-07-24 15:50:00,77.13,77.3,77.05,77.25,257225.0,77.13,77.3,77.05,77.25,257225.0
2023-07-25 09:30:00,77.72,78.5,77.66,77.96,140891.0,77.72,78.5,77.66,77.96,140891.0
2023-07-25 09:40:00,78.0,78.33,77.73,78.21,78136.0,78.0,78.33,77.73,78.21,78136.0
2023-07-25 09:50:00,78.24,78.49,78.1,78.19,109685.0,78.24,78.49,78.1,78.19,109685.0
2023-07-25 10:00:00,78.18,78.27,78.03,78.16,66572.0,78.18,78.27,78.03,78.16,66572.0
2023-07-25 10:10:00,78.18,78.36,77.87,77.92,67440.0,78.18,78.36,77.87,77.92,67440.0
2023-07-25 10:20:00,77.92,77.98,77.66,77.69,51250.0,77.92,77.98,77.66,77.69,51250.0
2023-07-25 10:30:00,77.66,77.7,77.49,77.64,48683.0,77.66,77.7,77.49,77.64,48683.0
2023-07-25 10:40:00,77.63,77.68,77.41,77.56,76411.0,77.63,77.68,77.41,77.56,76411.0
2023-07-25 10:50:00,77.56,77.64,77.45,77.63,68761.0,77.56,77.64,77.45,77.63,68761.0
2023-07-25 11:00:00,77.64,77.88,77.61,77.74,35833.0,77.64,77.88,77.61,77.74,35833.0
2023-07-25 11:10:00,77.74,77.86,77.71,77.82,42229.0,77.74,77.86,77.71,77.82,42229.0
2023-07-25 11:20:00,77.81,77.85,77.69,77.72,33195.0,77.81,77.85,77.69,77.72,33195.0
2023-07-25 11:30:00,77.72,78.0,77.71,77.81,70019.0,77.72,78.0,77.71,77.81,70019.0
2023-07-25 11:40:00,77.84,77.88,77.73,77.75,34086.0,77.84,77.88,77.73,77.75,34086.0
2023-07-25 11:50:00,77.75,77.78,77.65,77.7,27970.0,77.75,77.78,77.65,77.7,27970.0
2023-07-25 12:00:00,77.71,77.89,77.64,77.83,38186.0,77.71,77.89,77.64,77.83,38186.0
2023-07-25 12:10:00,77.82,77.91,77.77,77.89,29814.0,77.82,77.91,77.77,77.89,29814.0
2023-07-25 12:20:00,77.88,77.9,77.65,77.71,52609.0,77.88,77.9,77.65,77.71,52609.0
2023-07-25 12:30:00,77.7,77.78,77.58,77.77,34139.0,77.7,77.78,77.58,77.77,34139.0
2023-07-25 12:40:00,77.76,77.77,77.69,77.75,23205.0,77.76,77.77,77.69,77.75,23205.0
2023-07-25 12:50:00,77.75,78.04,77.75,78.03,28323.0,77.75,78.04,77.75,78.03,28323.0
2023-07-25 13:00:00,78.04,78.07,77.94,78.0,24620.0,78.04,78.07,77.94,78.0,24620.0
2023-07-25 13:10:00,78.0,78.19,77.99,78.15,30275.0,78.0,78.19,77.99,78.15,30275.0
2023-07-25 13:20:00,78.14,78.19,78.1,78.16,25890.0,78.14,78.19,78.1,78.16,25890.0
2023-07-25 13:30:00,78.16,78.34,78.1,78.34,36084.0,78.16,78.34,78.1,78.34,36084.0
2023-07-25 13:40:00,78.33,78.37,78.2,78.24,40171.0,78.33,78.37,78.2,78.24,40171.0
2023-07-25 13:50:00,78.26,78.34,78.19,78.32,33920.0,78.26,78.34,78.19,78.32,33920.0
2023-07-25 14:00:00,78.3,78.31,78.2,78.29,38528.0,78.3,78.31,78.2,78.29,38528.0
2023-07-25 14:10:00,78.29,78.39,78.25,78.38,32653.0,78.29,78.39,78.25,78.38,32653.0
2023-07-25 14:20:00,78.39,78.5,78.38,78.45,28306.0,78.39,78.5,78.38,78.45,28306.0
2023-07-25 14:30:00,78.46,78.57,78.46,78.56,40188.0,78.46,78.57,78.46,78.56,40188.0
2023-07-25 14:40:00,78.55,78.62,78.51,78.51,27172.0,78.55,78.62,78.51,78.51,27172.0
2023-07-25 14:50:00,78.5,78.52,78.23,78.28,37469.0,78.5,78.52,78.23,78.28,37469.0
2023-07-25 15:00:00,78.27,78.44,78.23,78.42,31537.0,78.27,78.44,78.23,78.42,31537.0
2023-07-25 15:10:00,78.42,78.55,78.38,78.46,36289.0,78.42,78.55,78.38,78.46,36289.0
2023-07-25 15:20:00,78.45,78.51,78.42,78.47,40244.0,78.45,78.51,78.42,78.47,40244.0
2023-07-25 15:30:00,78.47,78.47,78.29,78.39,62393.0,78.47,78.47,78.29,78.39,62393.0
2023-07-25 15:40:00,78.4,78.41,78.27,78.3,66984.0,78.4,78.41,78.27,78.3,66984.0
2023-07-25 15:50:00,78.29,78.42,78.26,78.31,255304.0,78.29,78.42,78.26,78.31,255304.0
2023-07-26 09:30:00,77.72,78.11,77.45,78.05,123083.0,77.72,78.11,77.45,78.05,123083.0
2023-07-26 09:40:00,78.02,78.19,77.93,78.07,36822.0,78.02,78.19,77.93,78.07,36822.0
2023-07-26 09:50:00,78.07,78.32,78.01,78.27,28197.0,78.07,78.32,78.01,78.27,28197.0
2023-07-26 10:00:00,78.29,78.46,78.23,78.32,31696.0,78.29,78.46,78.23,78.32,31696.0
2023-07-26 10:10:00,78.31,78.6,78.21,78.47,32509.0,78.31,78.6,78.21,78.47,32509.0
2023-07-26 10:20:00,78.48,78.64,78.46,78.56,31151.0,78.48,78.64,78.46,78.56,31151.0
2023-07-26 10:30:00,78.56,78.61,78.39,78.47,30874.0,78.56,78.61,78.39,78.47,30874.0
2023-07-26 10:40:00,78.47,78.75,78.43,78.43,63994.0,78.47,78.75,78.43,78.43,63994.0
2023-07-26 10:50:00,78.38,78.4,77.99,78.04,43802.0,78.38,78.4,77.99,78.04,43802.0
2023-07-26 11:00:00,78.0,78.01,77.78,77.83,27473.0,78.0,78.01,77.78,77.83,27473.0
2023-07-26 11:10:00,77.76,77.93,77.75,77.88,23091.0,77.76,77.93,77.75,77.88,23091.0
2023-07-26 11:20:00,77.9,78.04,77.85,77.99,19478.0,77.9,78.04,77.85,77.99,19478.0
2023-07-26 11:30:00,77.95,78.04,77.93,78.02,17112.0,77.95,78.04,77.93,78.02,17112.0
2023-07-26 11:40:00,78.02,78.09,77.98,78.07,15299.0,78.02,78.09,77.98,78.07,15299.0
2023-07-26 11:50:00,78.07,78.07,77.81,77.88,15677.0,78.07,78.07,77.81,77.88,15677.0
2023-07-26 12:00:00,77.88,77.9,77.77,77.85,18029.0,77.88,77.9,77.77,77.85,18029.0
2023-07-26 12:10:00,77.83,77.92,77.7,77.77,17484.0,77.83,77.92,77.7,77.77,17484.0
2023-07-26 12:20:00,77.79,77.81,77.66,77.69,10295.0,77.79,77.81,77.66,77.69,10295.0
2023-07-26 12:30:00,77.68,77.75,77.64,77.71,15073.0,77.68,77.75,77.64,77.71,15073.0
2023-07-26 12:40:00,77.71,77.73,77.64,77.67,20395.0,77.71,77.73,77.64,77.67,20395.0
2023-07-26 12:50:00,77.67,77.69,77.59,77.64,14932.0,77.67,77.69,77.59,77.64,14932.0
2023-07-26 13:00:00,77.64,77.71,77.44,77.53,46424.0,77.64,77.71,77.44,77.53,46424.0
2023-07-26 13:10:00,77.53,77.54,77.45,77.45,16229.0,77.53,77.54,77.45,77.45,16229.0
2023-07-26 13:20:00,77.44,77.57,77.36,77.57,23643.0,77.44,77.57,77.36,77.57,23643.0
2023-07-26 13:30:00,77.55,77.57,77.41,77.44,40694.0,77.55,77.57,77.41,77.44,40694.0
2023-07-26 13:40:00,77.44,77.44,77.34,77.44,22800.0,77.44,77.44,77.34,77.44,22800.0
2023-07-26 13:50:00,77.43,77.44,77.36,77.4,12903.0,77.43,77.44,77.36,77.4,12903.0
2023-07-26 14:00:00,77.38,77.55,77.3,77.53,62717.0,77.38,77.55,77.3,77.53,62717.0
2023-07-26 14:10:00,77.51,77.57,77.28,77.3,39340.0,77.51,77.57,77.28,77.3,39340.0
2023-07-26 14:20:00,77.3,77.36,77.09,77.12,38550.0,77.3,77.36,77.09,77.12,38550.0
2023-07-26 14:30:00,77.12,77.59,77.08,77.55,82743.0,77.12,77.59,77.08,77.55,82743.0
2023-07-26 14:40:00,77.58,77.58,77.21,77.23,80349.0,77.58,77.58,77.21,77.23,80349.0
2023-07-26 14:50:00,77.23,77.44,77.11,77.2,83822.0,77.23,77.44,77.11,77.2,83822.0
2023-07-26 15:00:00,77.22,77.38,76.86,76.94,57730.0,77.22,77.38,76.86,76.94,57730.0
2023-07-26 15:10:00,76.92,77.13,76.89,77.11,46216.0,76.92,77.13,76.89,77.11,46216.0
2023-07-26 15:20:00,77.1,77.33,77.09,77.17,68356.0,77.1,77.33,77.09,77.17,68356.0
2023-07-26 15:30:00,77.17,77.36,77.16,77.31,56819.0,77.17,77.36,77.16,77.31,56819.0
2023-07-26 15:40:00,77.32,77.44,77.22,77.23,83257.0,77.32,77.44,77.22,77.23,83257.0
2023-07-26 15:50:00,77.22,77.29,77.08,77.29,348854.0,77.22,77.29,77.08,77.29,348854.0
2023-07-27 09:30:00,78.39,78.52,77.76,78.08,110031.0,78.39,78.52,77.76,78.08,110031.0
2023-07-27 09:40:00,78.09,78.33,77.93,78.16,41302.0,78.09,78.33,77.93,78.16,41302.0
2023-07-27 09:50:00,78.15,78.23,77.91,77.96,54013.0,78.15,78.23,77.91,77.96,54013.0
2023-07-27 10:00:00,77.94,78.05,77.68,77.91,43412.0,77.94,78.05,77.68,77.91,43412.0
2023-07-27 10:10:00,77.92,78.02,77.87,77.95,38535.0,77.92,78.02,77.87,77.95,38535.0
2023-07-27 10:20:00,77.93,77.98,77.5,77.55,47614.0,77.93,77.98,77.5,77.55,47614.0
2023-07-27 10:30:00,77.55,77.89,77.54,77.77,36017.0,77.55,77.89,77.54,77.77,36017.0
2023-07-27 10:40:00,77.77,77.98,77.76,77.81,26195.0,77.77,77.98,77.76,77.81,26195.0
2023-07-27 10:50:00,77.82,77.82,77.46,77.51,34468.0,77.82,77.82,77.46,77.51,34468.0
2023-07-27 11:00:00,77.55,77.83,77.55,77.66,36521.0,77.55,77.83,77.55,77.66,36521.0
2023-07-27 11:10:00,77.64,77.91,77.64,77.84,38997.0,77.64,77.91,77.64,77.84,38997.0
2023-07-27 11:20:00,77.83,78.02,77.75,77.97,15615.0,77.83,78.02,77.75,77.97,15615.0
2023-07-27 11:30:00,77.97,78.0,77.85,77.89,19657.0,77.97,78.0,77.85,77.89,19657.0
2023-07-27 11:40:00,77.89,77.91,77.74,77.75,20891.0,77.89,77.91,77.74,77.75,20891.0
2023-07-27 11:50:00,77.75,77.83,77.67,77.72,24707.0,77.75,77.83,77.67,77.72,24707.0
2023-07-27 12:00:00,77.71,77.93,77.68,77.93,17327.0,77.71,77.93,77.68,77.93,17327.0
2023-07-27 12:10:00,77.94,77.96,77.77,77.79,35317.0,77.94,77.96,77.77,77.79,35317.0
2023-07-27 12:20:00,77.79,77.93,77.74,77.91,16557.0,77.79,77.93,77.74,77.91,16557.0
2023-07-27 12:30:00,77.92,77.94,77.83,77.89,25431.0,77.92,77.94,77.83,77.89,25431.0
2023-07-27 12:40:00,77.9,77.94,77.86,77.88,22172.0,77.9,77.94,77.86,77.88,22172.0
2023-07-27 12:50:00,77.85,77.85,77.78,77.85,14607.0,77.85,77.85,77.78,77.85,14607.0
2023-07-27 13:00:00,77.86,77.91,77.65,77.84,73739.0,77.86,77.91,77.65,77.84,73739.0
2023-07-27 13:10:00,77.84,77.94,77.7,77.74,40657.0,77.84,77.94,77.7,77.74,40657.0
2023-07-27 13:20:00,77.69,77.74,77.48,77.53,78360.0,77.69,77.74,77.48,77.53,78360.0
2023-07-27 13:30:00,77.52,77.6,77.44,77.51,38761.0,77.52,77.6,77.44,77.51,38761.0
2023-07-27 13:40:00,77.48,77.64,77.48,77.54,65693.0,77.48,77.64,77.48,77.54,65693.0
2023-07-27 13:50:00,77.55,77.63,77.48,77.49,34766.0,77.55,77.63,77.48,77.49,34766.0
2023-07-27 14:00:00,77.5,77.59,77.3,77.33,40482.0,77.5,77.59,77.3,77.33,40482.0
2023-07-27 14:10:00,77.32,77.33,77.17,77.26,48242.0,77.32,77.33,77.17,77.26,48242.0
2023-07-27 14:20:00,77.26,77.29,77.01,77.13,67881.0,77.26,77.29,77.01,77.13,67881.0
2023-07-27 14:30:00,77.15,77.25,76.86,76.97,81420.0,77.15,77.25,76.86,76.97,81420.0
2023-07-27 14:40:00,76.95,77.04,76.92,76.95,77572.0,76.95,77.04,76.92,76.95,77572.0
2023-07-27 14:50:00,76.95,77.02,76.69,76.69,72713.0,76.95,77.02,76.69,76.69,72713.0
2023-07-27 15:00:00,76.68,76.72,76.54,76.7,63259.0,76.68,76.72,76.54,76.7,63259.0
2023-07-27 15:10:00,76.7,76.92,76.7,76.9,60149.0,76.7,76.92,76.7,76.9,60149.0
2023-07-27 15:20:00,76.9,76.91,76.67,76.73,87976.0,76.9,76.91,76.67,76.73,87976.0
2023-07-27 15:30:00,76.73,76.77,76.51,76.53,147783.0,76.73,76.77,76.51,76.53,147783.0
2023-07-27 15:40:00,76.53,76.54,76.31,76.37,155263.0,76.53,76.54,76.31,76.37,155263.0
2023-07-27 15:50:00,76.39,76.68,76.38,76.55,445432.0,76.39,76.68,76.38,76.55,445432.0
2023-07-28 09:30:00,77.24,77.54,77.09,77.41,69806.0,77.24,77.54,77.09,77.41,69806.0
2023-07-28 09:40:00,77.39,77.63,77.31,77.49,53179.0,77.39,77.63,77.31,77.49,53179.0
2023-07-28 09:50:00,77.53,77.59,77.27,77.31,49076.0,77.53,77.59,77.27,77.31,49076.0
2023-07-28 10:00:00,77.29,77.48,77.03,77.12,38181.0,77.29,77.48,77.03,77.12,38181.0
2023-07-28 10:10:00,77.05,77.15,76.72,76.83,26644.0,77.05,77.15,76.72,76.83,26644.0
2023-07-28 10:20:00,76.81,76.86,76.49,76.56,21159.0,76.81,76.86,76.49,76.56,21159.0
2023-07-28 10:30:00,76.59,76.77,76.45,76.45,24593.0,76.59,76.77,76.45,76.45,24593.0
2023-07-28 10:40:00,76.47,76.56,76.15,76.28,44782.0,76.47,76.56,76.15,76.28,44782.0
2023-07-28 10:50:00,76.27,76.42,76.14,76.27,45316.0,76.27,76.42,76.14,76.27,45316.0
2023-07-28 11:00:00,76.3,76.51,76.28,76.45,27841.0,76.3,76.51,76.28,76.45,27841.0
2023-07-28 11:10:00,76.46,76.65,76.41,76.56,56585.0,76.46,76.65,76.41,76.56,56585.0
2023-07-28 11:20:00,76.63,76.77,76.62,76.72,31615.0,76.63,76.77,76.62,76.72,31615.0
2023-07-28 11:30:00,76.73,76.79,76.64,76.79,20797.0,76.73,76.79,76.64,76.79,20797.0
2023-07-28 11:40:00,76.79,76.87,76.75,76.84,22451.0,76.79,76.87,76.75,76.84,22451.0
2023-07-28 11:50:00,76.84,77.02,76.84,77.02,26198.0,76.84,77.02,76.84,77.02,26198.0
2023-07-28 12:00:00,77.02,77.06,76.86,76.95,26497.0,77.02,77.06,76.86,76.95,26497.0
2023-07-28 12:10:00,76.95,77.11,76.95,77.03,24534.0,76.95,77.11,76.95,77.03,24534.0
2023-07-28 12:20:00,77.03,77.07,76.96,76.97,14640.0,77.03,77.07,76.96,76.97,14640.0
2023-07-28 12:30:00,76.98,76.99,76.78,76.78,28164.0,76.98,76.99,76.78,76.78,28164.0
2023-07-28 12:40:00,76.78,76.86,76.73,76.79,59276.0,76.78,76.86,76.73,76.79,59276.0
2023-07-28 12:50:00,76.79,76.86,76.7,76.77,24647.0,76.79,76.86,76.7,76.77,24647.0
2023-07-28 13:00:00,76.75,76.81,76.7,76.8,18370.0,76.75,76.81,76.7,76.8,18370.0
2023-07-28 13:10:00,76.78,76.92,76.75,76.92,28359.0,76.78,76.92,76.75,76.92,28359.0
2023-07-28 13:20:00,76.92,76.99,76.83,76.91,18576.0,76.92,76.99,76.83,76.91,18576.0
2023-07-28 13:30:00,76.91,76.95,76.7,76.76,37175.0,76.91,76.95,76.7,76.76,37175.0
2023-07-28 13:40:00,76.76,76.76,76.59,76.74,32270.0,76.76,76.76,76.59,76.74,32270.0
2023-07-28 13:50:00,76.75,76.94,76.74,76.93,27427.0,76.75,76.94,76.74,76.93,27427.0
2023-07-28 14:00:00,76.93,77.1,76.9,77.04,28470.0,76.93,77.1,76.9,77.04,28470.0
2023-07-28 14:10:00,77.04,77.09,76.98,77.0,25730.0,77.04,77.09,76.98,77.0,25730.0
2023-07-28 14:20:00,77.01,77.08,76.95,76.99,28859.0,77.01,77.08,76.95,76.99,28859.0
2023-07-28 14:30:00,77.0,77.01,76.79,76.83,22769.0,77.0,77.01,76.79,76.83,22769.0
2023-07-28 14:40:00,76.83,77.02,76.8,76.99,32708.0,76.83,77.02,76.8,76.99,32708.0
2023-07-28 14:50:00,76.98,77.11,76.97,77.05,24595.0,76.98,77.11,76.97,77.05,24595.0
2023-07-28 15:00:00,77.07,77.16,77.02,77.12,28681.0,77.07,77.16,77.02,77.12,28681.0
2023-07-28 15:10:00,77.11,77.16,77.06,77.11,37814.0,77.11,77.16,77.06,77.11,37814.0
2023-07-28 15:20:00,77.1,77.1,76.89,76.92,59331.0,77.1,77.1,76.89,76.92,59331.0
2023-07-28 15:30:00,76.92,77.01,76.86,76.86,67659.0,76.92,77.01,76.86,76.86,67659.0
2023-07-28 15:40:00,76.87,76.89,76.72,76.72,73689.0,76.87,76.89,76.72,76.72,73689.0
2023-07-28 15:50:00,76.71,76.94,76.66,76.82,367202.0,76.71,76.94,76.66,76.82,367202.0
2023-07-31 09:30:00,77.09,77.49,76.79,77.45,90780.0,77.09,77.49,76.79,77.45,90780.0
2023-07-31 09:40:00,77.44,77.58,77.29,77.37,32278.0,77.44,77.58,77.29,77.37,32278.0
2023-07-31 09:50:00,77.37,77.39,76.87,76.97,24040.0,77.37,77.39,76.87,76.97,24040.0
2023-07-31 10:00:00,77.01,77.05,76.84,76.98,21471.0,77.01,77.05,76.84,76.98,21471.0
2023-07-31 10:10:00,76.99,77.16,76.95,77.1,20271.0,76.99,77.16,76.95,77.1,20271.0
2023-07-31 10:20:00,77.12,77.24,77.02,77.19,22751.0,77.12,77.24,77.02,77.19,22751.0
2023-07-31 10:30:00,77.18,77.29,76.92,77.09,21512.0,77.18,77.29,76.92,77.09,21512.0
2023-07-31 10:40:00,77.09,77.12,76.92,77.12,32986.0,77.09,77.12,76.92,77.12,32986.0
2023-07-31 10:50:00,77.11,77.14,76.93,76.95,18373.0,77.11,77.14,76.93,76.95,18373.0
2023-07-31 11:00:00,76.93,77.16,76.88,77.12,16869.0,76.93,77.16,76.88,77.12,16869.0
2023-07-31 11:10:00,77.11,77.23,77.0,77.08,19531.0,77.11,77.23,77.0,77.08,19531.0
2023-07-31 11:20:00,77.08,77.16,77.0,77.16,13023.0,77.08,77.16,77.0,77.16,13023.0
2023-07-31 11:30:00,77.19,77.21,76.98,77.12,13595.0,77.19,77.21,76.98,77.12,13595.0
2023-07-31 11:40:00,77.19,77.45,77.16,77.42,22519.0,77.19,77.45,77.16,77.42,22519.0
2023-07-31 11:50:00,77.44,77.47,77.3,77.46,26631.0,77.44,77.47,77.3,77.46,26631.0
2023-07-31 12:00:00,77.47,77.57,77.35,77.49,23284.0,77.47,77.57,77.35,77.49,23284.0
2023-07-31 12:10:00,77.46,77.48,77.29,77.36,18861.0,77.46,77.48,77.29,77.36,18861.0
2023-07-31 12:20:00,77.36,77.46,77.26,77.45,13034.0,77.36,77.46,77.26,77.45,13034.0
2023-07-31 12:30:00,77.46,77.48,77.32,77.39,13430.0,77.46,77.48,77.32,77.39,13430.0
2023-07-31 12:40:00,77.4,77.4,77.29,77.36,10911.0,77.4,77.4,77.29,77.36,10911.0
2023-07-31 12:50:00,77.38,77.38,77.23,77.27,9487.0,77.38,77.38,77.23,77.27,9487.0
2023-07-31 13:00:00,77.24,77.4,77.16,77.4,8785.0,77.24,77.4,77.16,77.4,8785.0
2023-07-31 13:10:00,77.39,77.45,77.31,77.33,10870.0,77.39,77.45,77.31,77.33,10870.0
2023-07-31 13:20:00,77.32,77.44,77.28,77.37,9854.0,77.32,77.44,77.28,77.37,9854.0
2023-07-31 13:30:00,77.39,77.55,77.36,77.55,11232.0,77.39,77.55,77.36,77.55,11232.0
2023-07-31 13:40:00,77.53,77.53,77.38,77.38,11970.0,77.53,77.53,77.38,77.38,11970.0
2023-07-31 13:50:00,77.37,77.37,77.26,77.28,15068.0,77.37,77.37,77.26,77.28,15068.0
2023-07-31 14:00:00,77.29,77.46,77.28,77.31,20952.0,77.29,77.46,77.28,77.31,20952.0
2023-07-31 14:10:00,77.28,77.43,77.27,77.42,13320.0,77.28,77.43,77.27,77.42,13320.0
2023-07-31 14:20:00,77.4,77.46,77.35,77.43,12937.0,77.4,77.46,77.35,77.43,12937.0
2023-07-31 14:30:00,77.44,77.49,77.36,77.42,19581.0,77.44,77.49,77.36,77.42,19581.0
2023-07-31 14:40:00,77.43,77.58,77.4,77.58,52701.0,77.43,77.58,77.4,77.58,52701.0
2023-07-31 14:50:00,77.58,77.71,77.57,77.61,18390.0,77.58,77.71,77.57,77.61,18390.0
2023-07-31 15:00:00,77.62,77.63,77.47,77.54,24378.0,77.62,77.63,77.47,77.54,24378.0
2023-07-31 15:10:00,77.53,77.61,77.5,77.55,17735.0,77.53,77.61,77.5,77.55,17735.0
2023-07-31 15:20:00,77.54,77.56,77.45,77.52,24611.0,77.54,77.56,77.45,77.52,24611.0
2023-07-31 15:30:00,77.5,77.6,77.5,77.53,38851.0,77.5,77.6,77.5,77.53,38851.0
2023-07-31 15:40:00,77.53,77.57,77.27,77.32,50027.0,77.53,77.57,77.27,77.32,50027.0
2023-07-31 15:50:00,77.29,77.75,77.27,77.73,190228.0,77.29,77.75,77.27,77.73,190228.0
2023-08-01 09:30:00,77.64,77.69,76.91,77.3,110261.0,77.64,77.69,76.91,77.3,110261.0
2023-08-01 09:40:00,77.3,77.7,77.28,77.59,58048.0,77.3,77.7,77.28,77.59,58048.0
2023-08-01 09:50:00,77.57,77.58,77.27,77.33,16200.0,77.57,77.58,77.27,77.33,16200.0
2023-08-01 10:00:00,77.33,77.66,77.33,77.59,40941.0,77.33,77.66,77.33,77.59,40941.0
2023-08-01 10:10:00,77.58,77.59,77.1,77.19,39229.0,77.58,77.59,77.1,77.19,39229.0
2023-08-01 10:20:00,77.19,77.48,77.04,77.46,25088.0,77.19,77.48,77.04,77.46,25088.0
2023-08-01 10:30:00,77.48,77.86,77.44,77.86,30687.0,77.48,77.86,77.44,77.86,30687.0
2023-08-01 10:40:00,77.84,77.91,77.75,77.91,21027.0,77.84,77.91,77.75,77.91,21027.0
2023-08-01 10:50:00,77.91,77.95,77.76,77.82,18572.0,77.91,77.95,77.76,77.82,18572.0
2023-08-01 11:00:00,77.83,77.93,77.76,77.82,22187.0,77.83,77.93,77.76,77.82,22187.0
2023-08-01 11:10:00,77.82,77.85,77.73,77.8,13395.0,77.82,77.85,77.73,77.8,13395.0
2023-08-01 11:20:00,77.81,77.93,77.74,77.91,18903.0,77.81,77.93,77.74,77.91,18903.0
2023-08-01 11:30:00,77.92,77.96,77.72,77.86,22688.0,77.92,77.96,77.72,77.86,22688.0
2023-08-01 11:40:00,77.86,77.86,77.68,77.72,16089.0,77.86,77.86,77.68,77.72,16089.0
2023-08-01 11:50:00,77.7,77.79,77.63,77.66,65110.0,77.7,77.79,77.63,77.66,65110.0
2023-08-01 12:00:00,77.66,77.7,77.48,77.48,14271.0,77.66,77.7,77.48,77.48,14271.0
2023-08-01 12:10:00,77.49,77.49,77.32,77.34,29252.0,77.49,77.49,77.32,77.34,29252.0
2023-08-01 12:20:00,77.34,77.42,77.28,77.37,28458.0,77.34,77.42,77.28,77.37,28458.0
2023-08-01 12:30:00,77.36,77.5,77.31,77.45,23712.0,77.36,77.5,77.31,77.45,23712.0
2023-08-01 12:40:00,77.45,77.62,77.45,77.56,20249.0,77.45,77.62,77.45,77.56,20249.0
2023-08-01 12:50:00,77.54,77.58,77.51,77.58,12767.0,77.54,77.58,77.51,77.58,12767.0
2023-08-01 13:00:00,77.61,77.64,77.55,77.55,14838.0,77.61,77.64,77.55,77.55,14838.0
2023-08-01 13:10:00,77.51,77.71,77.51,77.71,28407.0,77.51,77.71,77.51,77.71,28407.0
2023-08-01 13:20:00,77.71,77.81,77.66,77.7,38409.0,77.71,77.81,77.66,77.7,38409.0
2023-08-01 13:30:00,77.7,77.78,77.64,77.72,12120.0,77.7,77.78,77.64,77.72,12120.0
2023-08-01 13:40:00,77.71,77.94,77.71,77.92,14758.0,77.71,77.94,77.71,77.92,14758.0
2023-08-01 13:50:00,77.93,77.99,77.92,77.99,10541.0,77.93,77.99,77.92,77.99,10541.0
2023-08-01 14:00:00,77.97,78.21,77.97,78.21,39145.0,77.97,78.21,77.97,78.21,39145.0
2023-08-01 14:10:00,78.22,78.31,78.15,78.29,40891.0,78.22,78.31,78.15,78.29,40891.0
2023-08-01 14:20:00,78.29,78.37,78.23,78.26,27436.0,78.29,78.37,78.23,78.26,27436.0
2023-08-01 14:30:00,78.28,78.36,78.25,78.35,24938.0,78.28,78.36,78.25,78.35,24938.0
2023-08-01 14:40:00,78.36,78.46,78.33,78.44,30868.0,78.36,78.46,78.33,78.44,30868.0
2023-08-01 14:50:00,78.44,78.44,78.27,78.39,40631.0,78.44,78.44,78.27,78.39,40631.0
2023-08-01 15:00:00,78.39,78.54,78.37,78.51,34447.0,78.39,78.54,78.37,78.51,34447.0
2023-08-01 15:10:00,78.52,78.58,78.48,78.5,56693.0,78.52,78.58,78.48,78.5,56693.0
2023-08-01 15:20:00,78.51,78.52,78.27,78.28,47403.0,78.51,78.52,78.27,78.28,47403.0
2023-08-01 15:30:00,78.28,78.36,78.22,78.23,47618.0,78.28,78.36,78.22,78.23,47618.0
2023-08-01 15:40:00,78.24,78.34,78.17,78.31,62481.0,78.24,78.34,78.17,78.31,62481.0
2023-08-01 15:50:00,78.32,78.32,77.99,78.03,217309.0,78.32,78.32,77.99,78.03,217309.0
2023-08-02 09:30:00,77.24,77.24,76.3,76.67,122881.0,77.24,77.24,76.3,76.67,122881.0
2023-08-02 09:40:00,76.69,76.89,76.58,76.82,42472.0,76.69,76.89,76.58,76.82,42472.0
2023-08-02 09:50:00,76.79,76.8,76.55,76.65,26413.0,76.79,76.8,76.55,76.65,26413.0
2023-08-02 10:00:00,76.69,76.7,76.21,76.25,55585.0,76.69,76.7,76.21,76.25,55585.0
2023-08-02 10:10:00,76.24,76.29,75.96,76.21,59405.0,76.24,76.29,75.96,76.21,59405.0
2023-08-02 10:20:00,76.21,76.22,75.85,75.96,38753.0,76.21,76.22,75.85,75.96,38753.0
2023-08-02 10:30:00,75.91,75.92,75.42,75.48,74371.0,75.91,75.92,75.42,75.48,74371.0
2023-08-02 10:40:00,75.46,75.48,74.92,75.07,140915.0,75.46,75.48,74.92,75.07,140915.0
2023-08-02 10:50:00,75.08,75.34,75.04,75.08,64795.0,75.08,75.34,75.04,75.08,64795.0
2023-08-02 11:00:00,75.08,75.25,74.94,75.19,43536.0,75.08,75.25,74.94,75.19,43536.0
2023-08-02 11:10:00,75.19,75.37,75.16,75.34,47708.0,75.19,75.37,75.16,75.34,47708.0
2023-08-02 11:20:00,75.37,75.38,74.95,74.95,91340.0,75.37,75.38,74.95,74.95,91340.0
2023-08-02 11:30:00,74.95,75.09,74.8,74.89,69972.0,74.95,75.09,74.8,74.89,69972.0
2023-08-02 11:40:00,74.9,74.92,74.65,74.71,82156.0,74.9,74.92,74.65,74.71,82156.0
2023-08-02 11:50:00,74.71,74.81,74.59,74.59,65342.0,74.71,74.81,74.59,74.59,65342.0
2023-08-02 12:00:00,74.59,74.62,74.37,74.46,56614.0,74.59,74.62,74.37,74.46,56614.0
2023-08-02 12:10:00,74.46,74.54,74.25,74.45,57014.0,74.46,74.54,74.25,74.45,57014.0
2023-08-02 12:20:00,74.45,74.48,74.32,74.37,33081.0,74.45,74.48,74.32,74.37,33081.0
2023-08-02 12:30:00,74.36,74.59,74.32,74.53,53909.0,74.36,74.59,74.32,74.53,53909.0
2023-08-02 12:40:00,74.54,74.66,74.46,74.65,68815.0,74.54,74.66,74.46,74.65,68815.0
2023-08-02 12:50:00,74.64,74.75,74.48,74.73,64124.0,74.64,74.75,74.48,74.73,64124.0
2023-08-02 13:00:00,74.73,74.79,74.68,74.75,46033.0,74.73,74.79,74.68,74.75,46033.0
2023-08-02 13:10:00,74.76,74.91,74.75,74.79,33639.0,74.76,74.91,74.75,74.79,33639.0
2023-08-02 13:20:00,74.76,74.84,74.66,74.69,42077.0,74.76,74.84,74.66,74.69,42077.0
2023-08-02 13:30:00,74.7,74.91,74.66,74.78,51904.0,74.7,74.91,74.66,74.78,51904.0
2023-08-02 13:40:00,74.77,74.81,74.6,74.67,45163.0,74.77,74.81,74.6,74.67,45163.0
2023-08-02 13:50:00,74.69,74.7,74.53,74.59,33031.0,74.69,74.7,74.53,74.59,33031.0
2023-08-02 14:00:00,74.57,74.77,74.57,74.76,46177.0,74.57,74.77,74.57,74.76,46177.0
2023-08-02 14:10:00,74.75,74.97,74.71,74.95,46294.0,74.75,74.97,74.71,74.95,46294.0
2023-08-02 14:20:00,74.95,74.95,74.62,74.69,46913.0,74.95,74.95,74.62,74.69,46913.0
2023-08-02 14:30:00,74.69,74.72,74.5,74.52,34329.0,74.69,74.72,74.5,74.52,34329.0
2023-08-02 14:40:00,74.51,74.52,74.39,74.47,44454.0,74.51,74.52,74.39,74.47,44454.0
2023-08-02 14:50:00,74.46,74.5,74.39,74.48,42694.0,74.46,74.5,74.39,74.48,42694.0
2023-08-02 15:00:00,74.47,74.52,74.17,74.19,53197.0,74.47,74.52,74.17,74.19,53197.0
2023-08-02 15:10:00,74.2,74.28,74.08,74.2,107754.0,74.2,74.28,74.08,74.2,107754.0
2023-08-02 15:20:00,74.2,74.31,74.05,74.11,78550.0,74.2,74.31,74.05,74.11,78550.0
2023-08-02 15:30:00,74.12,74.19,74.01,74.11,122403.0,74.12,74.19,74.01,74.11,122403.0
2023-08-02 15:40:00,74.12,74.42,74.09,74.39,191655.0,74.12,74.42,74.09,74.39,191655.0
2023-08-02 15:50:00,74.39,74.42,74.2,74.34,650068.0,74.39,74.42,74.2,74.34,650068.0
2023-08-03 09:30:00,74.2,74.93,74.15,74.69,206769.0,74.2,74.93,74.15,74.69,206769.0
2023-08-03 09:40:00,74.66,75.09,74.52,75.03,58007.0,74.66,75.09,74.52,75.03,58007.0
2023-08-03 09:50:00,75.04,75.36,74.99,75.07,64018.0,75.04,75.36,74.99,75.07,64018.0
2023-08-03 10:00:00,75.04,75.26,74.55,74.55,56555.0,75.04,75.26,74.55,74.55,56555.0
2023-08-03 10:10:00,74.54,74.85,74.42,74.63,52127.0,74.54,74.85,74.42,74.63,52127.0
2023-08-03 10:20:00,74.58,74.62,74.42,74.56,65250.0,74.58,74.62,74.42,74.56,65250.0
2023-08-03 10:30:00,74.53,74.83,74.47,74.8,31531.0,74.53,74.83,74.47,74.8,31531.0
2023-08-03 10:40:00,74.79,74.86,74.63,74.69,29019.0,74.79,74.86,74.63,74.69,29019.0
2023-08-03 10:50:00,74.68,74.79,74.54,74.75,31565.0,74.68,74.79,74.54,74.75,31565.0
2023-08-03 11:00:00,74.75,74.86,74.66,74.78,22694.0,74.75,74.86,74.66,74.78,22694.0
2023-08-03 11:10:00,74.79,75.14,74.74,75.11,28509.0,74.79,75.14,74.74,75.11,28509.0
2023-08-03 11:20:00,75.16,75.29,75.07,75.29,68757.0,75.16,75.29,75.07,75.29,68757.0
2023-08-03 11:30:00,75.29,75.55,75.28,75.46,51671.0,75.29,75.55,75.28,75.46,51671.0
2023-08-03 11:40:00,75.46,75.55,75.24,75.44,51444.0,75.46,75.55,75.24,75.44,51444.0
2023-08-03 11:50:00,75.41,75.62,75.4,75.44,37608.0,75.41,75.62,75.4,75.44,37608.0
2023-08-03 12:00:00,75.44,75.48,75.28,75.36,43771.0,75.44,75.48,75.28,75.36,43771.0
2023-08-03 12:10:00,75.36,75.45,75.29,75.34,52893.0,75.36,75.45,75.29,75.34,52893.0
2023-08-03 12:20:00,75.36,75.47,75.29,75.43,44962.0,75.36,75.47,75.29,75.43,44962.0
2023-08-03 12:30:00,75.43,75.57,75.4,75.5,29709.0,75.43,75.57,75.4,75.5,29709.0
2023-08-03 12:40:00,75.51,75.73,75.5,75.65,53647.0,75.51,75.73,75.5,75.65,53647.0
2023-08-03 12:50:00,75.67,75.71,75.5,75.66,49977.0,75.67,75.71,75.5,75.66,49977.0
2023-08-03 13:00:00,75.64,75.78,75.6,75.63,52992.0,75.64,75.78,75.6,75.63,52992.0
2023-08-03 13:10:00,75.64,75.68,75.41,75.67,139245.0,75.64,75.68,75.41,75.67,139245.0
2023-08-03 13:20:00,75.64,75.67,75.52,75.54,56792.0,75.64,75.67,75.52,75.54,56792.0
2023-08-03 13:30:00,75.56,75.7,75.5,75.69,28151.0,75.56,75.7,75.5,75.69,28151.0
2023-08-03 13:40:00,75.69,75.74,75.62,75.72,35656.0,75.69,75.74,75.62,75.72,35656.0
2023-08-03 13:50:00,75.7,75.87,75.64,75.67,51024.0,75.7,75.87,75.64,75.67,51024.0
2023-08-03 14:00:00,75.68,75.89,75.66,75.77,46797.0,75.68,75.89,75.66,75.77,46797.0
2023-08-03 14:10:00,75.75,75.84,75.69,75.84,55274.0,75.75,75.84,75.69,75.84,55274.0
2023-08-03 14:20:00,75.84,75.94,75.78,75.78,57294.0,75.84,75.94,75.78,75.78,57294.0
2023-08-03 14:30:00,75.79,75.83,75.67,75.81,65485.0,75.79,75.83,75.67,75.81,65485.0
2023-08-03 14:40:00,75.82,75.94,75.81,75.81,43948.0,75.82,75.94,75.81,75.81,43948.0
2023-08-03 14:50:00,75.82,75.95,75.79,75.87,51287.0,75.82,75.95,75.79,75.87,51287.0
2023-08-03 15:00:00,75.88,75.9,75.57,75.64,82705.0,75.88,75.9,75.57,75.64,82705.0
2023-08-03 15:10:00,75.64,75.72,75.44,75.53,72092.0,75.64,75.72,75.44,75.53,72092.0
2023-08-03 15:20:00,75.52,75.79,75.48,75.7,94865.0,75.52,75.79,75.48,75.7,94865.0
2023-08-03 15:30:00,75.71,75.8,75.51,75.52,115563.0,75.71,75.8,75.51,75.52,115563.0
2023-08-03 15:40:00,75.52,75.7,75.5,75.61,145867.0,75.52,75.7,75.5,75.61,145867.0
2023-08-03 15:50:00,75.63,76.0,75.62,75.62,605289.0,75.63,76.0,75.62,75.62,605289.0
2023-08-04 09:30:00,60.29,61.36,57.16,57.26,3780311.0,60.29,61.36,57.16,57.26,3780311.0
2023-08-04 09:40:00,57.26,57.59,56.66,57.54,1450182.0,57.26,57.59,56.66,57.54,1450182.0
2023-08-04 09:50:00,57.55,57.7,56.58,56.58,1224604.0,57.55,57.7,56.58,56.58,1224604.0
2023-08-04 10:00:00,56.58,57.01,56.39,56.73,885139.0,56.58,57.01,56.39,56.73,885139.0
2023-08-04 10:10:00,56.73,56.89,56.4,56.63,876541.0,56.73,56.89,56.4,56.63,876541.0
2023-08-04 10:20:00,56.63,56.74,56.29,56.32,682335.0,56.63,56.74,56.29,56.32,682335.0
2023-08-04 10:30:00,56.32,57.46,56.1,57.22,883392.0,56.32,57.46,56.1,57.22,883392.0
2023-08-04 10:40:00,57.21,57.44,57.13,57.32,621899.0,57.21,57.44,57.13,57.32,621899.0
2023-08-04 10:50:00,57.33,57.42,57.06,57.33,433905.0,57.33,57.42,57.06,57.33,433905.0
2023-08-04 11:00:00,57.33,57.93,57.22,57.48,690641.0,57.33,57.93,57.22,57.48,690641.0
2023-08-04 11:10:00,57.48,57.66,57.3,57.66,431509.0,57.48,57.66,57.3,57.66,431509.0
2023-08-04 11:20:00,57.64,58.07,57.5,57.74,768567.0,57.64,58.07,57.5,57.74,768567.0
2023-08-04 11:30:00,57.76,57.76,57.42,57.73,428235.0,57.76,57.76,57.42,57.73,428235.0
2023-08-04 11:40:00,57.73,58.02,57.67,57.68,407671.0,57.73,58.02,57.67,57.68,407671.0
2023-08-04 11:50:00,57.68,58.1,57.58,57.99,439741.0,57.68,58.1,57.58,57.99,439741.0
2023-08-04 12:00:00,57.98,58.48,57.81,58.15,494499.0,57.98,58.48,57.81,58.15,494499.0
2023-08-04 12:10:00,58.15,58.91,58.09,58.74,544159.0,58.15,58.91,58.09,58.74,544159.0
2023-08-04 12:20:00,58.73,58.79,58.05,58.29,677452.0,58.73,58.79,58.05,58.29,677452.0
2023-08-04 12:30:00,58.31,58.34,57.81,58.32,425483.0,58.31,58.34,57.81,58.32,425483.0
2023-08-04 12:40:00,58.32,58.32,57.66,57.73,350525.0,58.32,58.32,57.66,57.73,350525.0
2023-08-04 12:50:00,57.73,57.87,57.62,57.68,246341.0,57.73,57.87,57.62,57.68,246341.0
2023-08-04 13:00:00,57.69,57.82,57.3,57.4,460266.0,57.69,57.82,57.3,57.4,460266.0
2023-08-04 13:10:00,57.39,57.42,57.13,57.22,417553.0,57.39,57.42,57.13,57.22,417553.0
2023-08-04 13:20:00,57.21,57.32,57.03,57.3,279338.0,57.21,57.32,57.03,57.3,279338.0
2023-08-04 13:30:00,57.28,57.35,57.06,57.24,219213.0,57.28,57.35,57.06,57.24,219213.0
2023-08-04 13:40:00,57.23,57.35,57.15,57.34,214476.0,57.23,57.35,57.15,57.34,214476.0
2023-08-04 13:50:00,57.33,57.35,57.05,57.32,264579.0,57.33,57.35,57.05,57.32,264579.0
2023-08-04 14:00:00,57.32,57.35,57.08,57.26,253682.0,57.32,57.35,57.08,57.26,253682.0
2023-08-04 14:10:00,57.27,57.55,57.11,57.21,300028.0,57.27,57.55,57.11,57.21,300028.0
2023-08-04 14:20:00,57.2,57.2,56.86,56.96,413204.0,57.2,57.2,56.86,56.96,413204.0
2023-08-04 14:30:00,56.96,57.08,56.81,56.85,240885.0,56.96,57.08,56.81,56.85,240885.0
2023-08-04 14:40:00,56.85,57.07,56.84,56.97,255074.0,56.85,57.07,56.84,56.97,255074.0
2023-08-04 14:50:00,56.99,57.07,56.91,56.99,311963.0,56.99,57.07,56.91,56.99,311963.0
2023-08-04 15:00:00,56.98,57.02,56.95,57.01,294233.0,56.98,57.02,56.95,57.01,294233.0
2023-08-04 15:10:00,57.01,57.67,56.99,57.57,591766.0,57.01,57.67,56.99,57.57,591766.0
2023-08-04 15:20:00,57.55,57.83,57.15,57.17,540378.0,57.55,57.83,57.15,57.17,540378.0
2023-08-04 15:30:00,57.22,57.33,56.98,56.98,645969.0,57.22,57.33,56.98,56.98,645969.0
2023-08-04 15:40:00,56.98,57.09,56.75,56.76,919479.0,56.98,57.09,56.75,56.76,919479.0
2023-08-04 15:50:00,56.75,56.99,56.5,56.77,1622271.0,56.75,56.99,56.5,56.77,1622271.0
2023-08-07 09:30:00,57.71,58.18,57.1,57.57,1002266.0,57.71,58.18,57.1,57.57,1002266.0
2023-08-07 09:40:00,57.56,57.93,57.29,57.59,474835.0,57.56,57.93,57.29,57.59,474835.0
2023-08-07 09:50:00,57.6,57.76,57.3,57.4,350659.0,57.6,57.76,57.3,57.4,350659.0
2023-08-07 10:00:00,57.39,57.59,57.13,57.22,428407.0,57.39,57.59,57.13,57.22,428407.0
2023-08-07 10:10:00,57.22,57.38,57.07,57.28,360399.0,57.22,57.38,57.07,57.28,360399.0
2023-08-07 10:20:00,57.28,57.59,57.25,57.4,276083.0,57.28,57.59,57.25,57.4,276083.0
2023-08-07 10:30:00,57.4,57.41,57.16,57.25,194707.0,57.4,57.41,57.16,57.25,194707.0
2023-08-07 10:40:00,57.25,57.53,57.18,57.22,220120.0,57.25,57.53,57.18,57.22,220120.0
2023-08-07 10:50:00,57.23,57.25,56.95,57.1,270088.0,57.23,57.25,56.95,57.1,270088.0
2023-08-07 11:00:00,57.1,57.13,56.87,57.04,169936.0,57.1,57.13,56.87,57.04,169936.0
2023-08-07 11:10:00,57.03,57.13,56.86,56.89,231637.0,57.03,57.13,56.86,56.89,231637.0
2023-08-07 11:20:00,56.91,57.1,56.88,56.99,149528.0,56.91,57.1,56.88,56.99,149528.0
2023-08-07 11:30:00,56.99,57.03,56.87,56.96,138623.0,56.99,57.03,56.87,56.96,138623.0
2023-08-07 11:40:00,56.97,57.0,56.88,56.93,93344.0,56.97,57.0,56.88,56.93,93344.0
2023-08-07 11:50:00,56.92,57.24,56.86,57.23,133164.0,56.92,57.24,56.86,57.23,133164.0
2023-08-07 12:00:00,57.24,57.34,57.05,57.11,166376.0,57.24,57.34,57.05,57.11,166376.0
2023-08-07 12:10:00,57.11,57.21,57.04,57.18,116035.0,57.11,57.21,57.04,57.18,116035.0
2023-08-07 12:20:00,57.17,57.35,57.11,57.35,104463.0,57.17,57.35,57.11,57.35,104463.0
2023-08-07 12:30:00,57.35,57.43,57.23,57.23,148893.0,57.35,57.43,57.23,57.23,148893.0
2023-08-07 12:40:00,57.23,57.37,57.17,57.31,95523.0,57.23,57.37,57.17,57.31,95523.0
2023-08-07 12:50:00,57.32,57.37,57.24,57.34,74205.0,57.32,57.37,57.24,57.34,74205.0
2023-08-07 13:00:00,57.34,57.38,57.14,57.2,100308.0,57.34,57.38,57.14,57.2,100308.0
2023-08-07 13:10:00,57.2,57.25,57.08,57.21,126689.0,57.2,57.25,57.08,57.21,126689.0
2023-08-07 13:20:00,57.21,57.23,57.07,57.18,138902.0,57.21,57.23,57.07,57.18,138902.0
2023-08-07 13:30:00,57.19,57.63,57.17,57.63,382570.0,57.19,57.63,57.17,57.63,382570.0
2023-08-07 13:40:00,57.63,57.64,57.46,57.58,146137.0,57.63,57.64,57.46,57.58,146137.0
2023-08-07 13:50:00,57.58,57.62,57.51,57.6,108219.0,57.58,57.62,57.51,57.6,108219.0
2023-08-07 14:00:00,57.6,57.67,57.51,57.56,135847.0,57.6,57.67,57.51,57.56,135847.0
2023-08-07 14:10:00,57.56,57.62,57.53,57.59,149253.0,57.56,57.62,57.53,57.59,149253.0
2023-08-07 14:20:00,57.59,57.71,57.44,57.56,226275.0,57.59,57.71,57.44,57.56,226275.0
2023-08-07 14:30:00,57.58,57.74,57.57,57.65,161424.0,57.58,57.74,57.57,57.65,161424.0
2023-08-07 14:40:00,57.65,57.69,57.58,57.67,121198.0,57.65,57.69,57.58,57.67,121198.0
2023-08-07 14:50:00,57.68,57.7,57.54,57.7,123100.0,57.68,57.7,57.54,57.7,123100.0
2023-08-07 15:00:00,57.7,57.82,57.7,57.75,241708.0,57.7,57.82,57.7,57.75,241708.0
2023-08-07 15:10:00,57.75,57.94,57.7,57.71,372368.0,57.75,57.94,57.7,57.71,372368.0
2023-08-07 15:20:00,57.71,57.92,57.69,57.81,261070.0,57.71,57.92,57.69,57.81,261070.0
2023-08-07 15:30:00,57.81,57.88,57.72,57.82,262808.0,57.81,57.88,57.72,57.82,262808.0
2023-08-07 15:40:00,57.83,57.85,57.71,57.72,320846.0,57.83,57.85,57.71,57.72,320846.0
2023-08-07 15:50:00,57.71,57.76,57.42,57.71,899424.0,57.71,57.76,57.42,57.71,899424.0
2023-08-08 09:30:00,56.88,58.2,56.57,58.02,639481.0,56.88,58.2,56.57,58.02,639481.0
2023-08-08 09:40:00,58.05,58.64,57.98,58.13,858697.0,58.05,58.64,57.98,58.13,858697.0
2023-08-08 09:50:00,58.11,58.5,57.99,58.02,442859.0,58.11,58.5,57.99,58.02,442859.0
2023-08-08 10:00:00,58.02,58.06,57.47,57.49,361296.0,58.02,58.06,57.47,57.49,361296.0
2023-08-08 10:10:00,57.49,57.81,57.42,57.78,226737.0,57.49,57.81,57.42,57.78,226737.0
2023-08-08 10:20:00,57.78,58.28,57.6,58.18,257234.0,57.78,58.28,57.6,58.18,257234.0
2023-08-08 10:30:00,58.17,58.24,57.97,58.2,185953.0,58.17,58.24,57.97,58.2,185953.0
2023-08-08 10:40:00,58.21,58.31,57.72,57.77,270213.0,58.21,58.31,57.72,57.77,270213.0
2023-08-08 10:50:00,57.76,57.82,57.51,57.61,259965.0,57.76,57.82,57.51,57.61,259965.0
2023-08-08 11:00:00,57.62,57.7,57.48,57.53,249223.0,57.62,57.7,57.48,57.53,249223.0
2023-08-08 11:10:00,57.53,57.67,57.43,57.6,179263.0,57.53,57.67,57.43,57.6,179263.0
2023-08-08 11:20:00,57.61,57.8,57.53,57.75,175117.0,57.61,57.8,57.53,57.75,175117.0
2023-08-08 11:30:00,57.75,57.76,57.63,57.69,192857.0,57.75,57.76,57.63,57.69,192857.0
2023-08-08 11:40:00,57.69,57.7,57.35,57.36,222843.0,57.69,57.7,57.35,57.36,222843.0
2023-08-08 11:50:00,57.37,57.52,57.25,57.51,151270.0,57.37,57.52,57.25,57.51,151270.0
2023-08-08 12:00:00,57.5,57.78,57.43,57.78,162043.0,57.5,57.78,57.43,57.78,162043.0
2023-08-08 12:10:00,57.78,57.8,57.58,57.7,265920.0,57.78,57.8,57.58,57.7,265920.0
2023-08-08 12:20:00,57.7,57.73,57.52,57.6,138568.0,57.7,57.73,57.52,57.6,138568.0
2023-08-08 12:30:00,57.61,57.75,57.58,57.68,130907.0,57.61,57.75,57.58,57.68,130907.0
2023-08-08 12:40:00,57.66,57.81,57.59,57.72,267756.0,57.66,57.81,57.59,57.72,267756.0
2023-08-08 12:50:00,57.71,58.21,57.66,58.21,356982.0,57.71,58.21,57.66,58.21,356982.0
2023-08-08 13:00:00,58.22,58.48,58.19,58.4,272789.0,58.22,58.48,58.19,58.4,272789.0
2023-08-08 13:10:00,58.39,58.59,58.27,58.47,183282.0,58.39,58.59,58.27,58.47,183282.0
2023-08-08 13:20:00,58.47,58.54,58.23,58.26,210352.0,58.47,58.54,58.23,58.26,210352.0
2023-08-08 13:30:00,58.25,58.27,58.01,58.09,278173.0,58.25,58.27,58.01,58.09,278173.0
2023-08-08 13:40:00,58.1,58.4,58.06,58.34,140729.0,58.1,58.4,58.06,58.34,140729.0
2023-08-08 13:50:00,58.34,58.64,58.34,58.53,285776.0,58.34,58.64,58.34,58.53,285776.0
2023-08-08 14:00:00,58.52,58.56,58.32,58.45,141929.0,58.52,58.56,58.32,58.45,141929.0
2023-08-08 14:10:00,58.45,58.64,58.41,58.63,129844.0,58.45,58.64,58.41,58.63,129844.0
2023-08-08 14:20:00,58.62,58.68,58.52,58.57,146993.0,58.62,58.68,58.52,58.57,146993.0
2023-08-08 14:30:00,58.56,58.9,58.56,58.67,270272.0,58.56,58.9,58.56,58.67,270272.0
2023-08-08 14:40:00,58.67,58.97,58.67,58.97,211991.0,58.67,58.97,58.67,58.97,211991.0
2023-08-08 14:50:00,58.96,59.12,58.89,58.98,385576.0,58.96,59.12,58.89,58.98,385576.0
2023-08-08 15:00:00,58.98,59.06,58.81,58.85,350049.0,58.98,59.06,58.81,58.85,350049.0
2023-08-08 15:10:00,58.86,58.86,58.72,58.83,223083.0,58.86,58.86,58.72,58.83,223083.0
2023-08-08 15:20:00,58.84,58.94,58.68,58.69,256172.0,58.84,58.94,58.68,58.69,256172.0
2023-08-08 15:30:00,58.68,58.73,58.49,58.68,358943.0,58.68,58.73,58.49,58.68,358943.0
2023-08-08 15:40:00,58.69,58.81,58.6,58.8,429240.0,58.69,58.81,58.6,58.8,429240.0
2023-08-08 15:50:00,58.8,58.82,58.55,58.57,998788.0,58.8,58.82,58.55,58.57,998788.0
2023-08-09 09:30:00,58.84,59.2,58.51,58.64,455991.0,58.84,59.2,58.51,58.64,455991.0
2023-08-09 09:40:00,58.67,59.05,58.55,59.0,242241.0,58.67,59.05,58.55,59.0,242241.0
2023-08-09 09:50:00,59.0,59.14,58.72,58.81,193801.0,59.0,59.14,58.72,58.81,193801.0
2023-08-09 10:00:00,58.79,58.89,58.56,58.66,190634.0,58.79,58.89,58.56,58.66,190634.0
2023-08-09 10:10:00,58.67,58.89,58.57,58.59,112714.0,58.67,58.89,58.57,58.59,112714.0
2023-08-09 10:20:00,58.6,58.75,58.46,58.52,160005.0,58.6,58.75,58.46,58.52,160005.0
2023-08-09 10:30:00,58.52,58.84,58.47,58.78,203909.0,58.52,58.84,58.47,58.78,203909.0
2023-08-09 10:40:00,58.78,58.99,58.71,58.74,179955.0,58.78,58.99,58.71,58.74,179955.0
2023-08-09 10:50:00,58.73,58.78,58.58,58.6,181477.0,58.73,58.78,58.58,58.6,181477.0
2023-08-09 11:00:00,58.6,59.17,58.6,59.14,241356.0,58.6,59.17,58.6,59.14,241356.0
2023-08-09 11:10:00,59.14,59.15,58.92,59.09,177962.0,59.14,59.15,58.92,59.09,177962.0
2023-08-09 11:20:00,59.09,59.25,59.04,59.15,194721.0,59.09,59.25,59.04,59.15,194721.0
2023-08-09 11:30:00,59.14,59.35,59.12,59.22,197861.0,59.14,59.35,59.12,59.22,197861.0
2023-08-09 11:40:00,59.22,59.26,58.7,58.89,320932.0,59.22,59.26,58.7,58.89,320932.0
2023-08-09 11:50:00,58.89,59.27,58.89,59.18,198345.0,58.89,59.27,58.89,59.18,198345.0
2023-08-09 12:00:00,59.18,59.38,59.16,59.38,186597.0,59.18,59.38,59.16,59.38,186597.0
2023-08-09 12:10:00,59.38,59.52,59.3,59.52,157513.0,59.38,59.52,59.3,59.52,157513.0
2023-08-09 12:20:00,59.52,59.62,59.36,59.58,157102.0,59.52,59.62,59.36,59.58,157102.0
2023-08-09 12:30:00,59.58,59.77,59.56,59.74,183424.0,59.58,59.77,59.56,59.74,183424.0
2023-08-09 12:40:00,59.74,59.74,59.57,59.64,163997.0,59.74,59.74,59.57,59.64,163997.0
2023-08-09 12:50:00,59.64,59.65,59.47,59.52,158323.0,59.64,59.65,59.47,59.52,158323.0
2023-08-09 13:00:00,59.52,59.76,59.48,59.65,129075.0,59.52,59.76,59.48,59.65,129075.0
2023-08-09 13:10:00,59.64,59.71,59.53,59.56,125988.0,59.64,59.71,59.53,59.56,125988.0
2023-08-09 13:20:00,59.57,59.94,59.56,59.94,196964.0,59.57,59.94,59.56,59.94,196964.0
2023-08-09 13:30:00,59.94,60.14,59.93,60.09,209162.0,59.94,60.14,59.93,60.09,209162.0
2023-08-09 13:40:00,60.1,60.23,60.03,60.1,164860.0,60.1,60.23,60.03,60.1,164860.0
2023-08-09 13:50:00,60.1,60.21,60.04,60.09,140249.0,60.1,60.21,60.04,60.09,140249.0
2023-08-09 14:00:00,60.09,60.13,59.98,60.04,358078.0,60.09,60.13,59.98,60.04,358078.0
2023-08-09 14:10:00,60.03,60.34,60.0,60.34,113993.0,60.03,60.34,60.0,60.34,113993.0
2023-08-09 14:20:00,60.34,60.35,60.12,60.17,164696.0,60.34,60.35,60.12,60.17,164696.0
2023-08-09 14:30:00,60.17,60.26,60.03,60.04,128190.0,60.17,60.26,60.03,60.04,128190.0
2023-08-09 14:40:00,60.03,60.19,59.98,60.08,200202.0,60.03,60.19,59.98,60.08,200202.0
2023-08-09 14:50:00,60.08,60.11,59.99,60.01,163068.0,60.08,60.11,59.99,60.01,163068.0
2023-08-09 15:00:00,60.0,60.11,59.97,59.99,380727.0,60.0,60.11,59.97,59.99,380727.0
2023-08-09 15:10:00,60.01,60.05,59.87,60.04,212024.0,60.01,60.05,59.87,60.04,212024.0
2023-08-09 15:20:00,60.04,60.11,59.98,60.03,206535.0,60.04,60.11,59.98,60.03,206535.0
2023-08-09 15:30:00,60.04,60.11,59.97,59.99,276388.0,60.04,60.11,59.97,59.99,276388.0
2023-08-09 15:40:00,59.99,60.06,59.89,60.0,497358.0,59.99,60.06,59.89,60.0,497358.0
2023-08-09 15:50:00,59.97,60.07,59.71,59.77,974921.0,59.97,60.07,59.71,59.77,974921.0
2023-08-10 09:30:00,61.18,61.8,60.97,61.67,723320.0,61.18,61.8,60.97,61.67,723320.0
2023-08-10 09:40:00,61.68,62.07,61.61,61.98,455516.0,61.68,62.07,61.61,61.98,455516.0
2023-08-10 09:50:00,61.97,62.18,61.77,62.15,421654.0,61.97,62.18,61.77,62.15,421654.0
2023-08-10 10:00:00,62.15,62.21,61.51,61.54,337287.0,62.15,62.21,61.51,61.54,337287.0
2023-08-10 10:10:00,61.54,61.71,61.42,61.51,246365.0,61.54,61.71,61.42,61.51,246365.0
2023-08-10 10:20:00,61.53,61.74,61.45,61.62,226569.0,61.53,61.74,61.45,61.62,226569.0
2023-08-10 10:30:00,61.6,61.77,61.53,61.56,174750.0,61.6,61.77,61.53,61.56,174750.0
2023-08-10 10:40:00,61.58,61.61,61.44,61.55,293965.0,61.58,61.61,61.44,61.55,293965.0
2023-08-10 10:50:00,61.56,61.72,61.45,61.61,248141.0,61.56,61.72,61.45,61.61,248141.0
2023-08-10 11:00:00,61.61,61.63,61.14,61.16,174736.0,61.61,61.63,61.14,61.16,174736.0
2023-08-10 11:10:00,61.17,61.18,60.82,60.93,167122.0,61.17,61.18,60.82,60.93,167122.0
2023-08-10 11:20:00,60.93,60.93,60.63,60.84,145837.0,60.93,60.93,60.63,60.84,145837.0
2023-08-10 11:30:00,60.84,60.89,60.76,60.81,123097.0,60.84,60.89,60.76,60.81,123097.0
2023-08-10 11:40:00,60.79,60.95,60.74,60.87,102821.0,60.79,60.95,60.74,60.87,102821.0
2023-08-10 11:50:00,60.87,60.87,60.71,60.84,122091.0,60.87,60.87,60.71,60.84,122091.0
2023-08-10 12:00:00,60.83,60.95,60.73,60.94,120889.0,60.83,60.95,60.73,60.94,120889.0
2023-08-10 12:10:00,60.96,61.02,60.89,60.9,89355.0,60.96,61.02,60.89,60.9,89355.0
2023-08-10 12:20:00,60.92,61.01,60.76,60.9,97559.0,60.92,61.01,60.76,60.9,97559.0
2023-08-10 12:30:00,60.91,61.01,60.85,61.0,86981.0,60.91,61.01,60.85,61.0,86981.0
2023-08-10 12:40:00,61.01,61.27,60.99,61.23,121414.0,61.01,61.27,60.99,61.23,121414.0
2023-08-10 12:50:00,61.22,61.29,60.87,60.91,83572.0,61.22,61.29,60.87,60.91,83572.0
2023-08-10 13:00:00,60.93,61.07,60.89,61.03,95146.0,60.93,61.07,60.89,61.03,95146.0
2023-08-10 13:10:00,61.02,61.02,60.52,60.56,197650.0,61.02,61.02,60.52,60.56,197650.0
2023-08-10 13:20:00,60.53,60.55,60.31,60.48,94873.0,60.53,60.55,60.31,60.48,94873.0
2023-08-10 13:30:00,60.48,60.5,60.25,60.28,125444.0,60.48,60.5,60.25,60.28,125444.0
2023-08-10 13:40:00,60.28,60.34,60.15,60.19,135616.0,60.28,60.34,60.15,60.19,135616.0
2023-08-10 13:50:00,60.17,60.41,60.07,60.16,179474.0,60.17,60.41,60.07,60.16,179474.0
2023-08-10 14:00:00,60.16,60.32,60.09,60.24,68051.0,60.16,60.32,60.09,60.24,68051.0
2023-08-10 14:10:00,60.24,60.34,60.15,60.2,93752.0,60.24,60.34,60.15,60.2,93752.0
2023-08-10 14:20:00,60.2,60.45,60.19,60.4,88804.0,60.2,60.45,60.19,60.4,88804.0
2023-08-10 14:30:00,60.42,60.44,60.3,60.41,98969.0,60.42,60.44,60.3,60.41,98969.0
2023-08-10 14:40:00,60.43,60.53,60.29,60.48,129327.0,60.43,60.53,60.29,60.48,129327.0
2023-08-10 14:50:00,60.48,60.64,60.45,60.64,94151.0,60.48,60.64,60.45,60.64,94151.0
2023-08-10 15:00:00,60.65,60.65,60.4,60.46,90851.0,60.65,60.65,60.4,60.46,90851.0
2023-08-10 15:10:00,60.47,60.66,60.44,60.62,108576.0,60.47,60.66,60.44,60.62,108576.0
2023-08-10 15:20:00,60.62,60.65,60.39,60.41,135404.0,60.62,60.65,60.39,60.41,135404.0
2023-08-10 15:30:00,60.41,60.41,60.3,60.33,192921.0,60.41,60.41,60.3,60.33,192921.0
2023-08-10 15:40:00,60.33,60.52,60.21,60.46,273160.0,60.33,60.52,60.21,60.46,273160.0
2023-08-10 15:50:00,60.44,60.61,60.38,60.57,891623.0,60.44,60.61,60.38,60.57,891623.0
2023-08-11 09:30:00,60.05,60.76,60.0,60.6,215809.0,60.05,60.76,60.0,60.6,215809.0
2023-08-11 09:40:00,60.58,60.63,60.24,60.46,140324.0,60.58,60.63,60.24,60.46,140324.0
2023-08-11 09:50:00,60.48,60.56,60.34,60.42,103836.0,60.48,60.56,60.34,60.42,103836.0
2023-08-11 10:00:00,60.44,60.59,60.41,60.46,82435.0,60.44,60.59,60.41,60.46,82435.0
2023-08-11 10:10:00,60.46,60.82,60.39,60.64,181276.0,60.46,60.82,60.39,60.64,181276.0
2023-08-11 10:20:00,60.65,60.76,60.59,60.63,99219.0,60.65,60.76,60.59,60.63,99219.0
2023-08-11 10:30:00,60.63,61.17,60.59,61.02,176580.0,60.63,61.17,60.59,61.02,176580.0
2023-08-11 10:40:00,61.02,61.21,60.83,61.18,229397.0,61.02,61.21,60.83,61.18,229397.0
2023-08-11 10:50:00,61.18,61.19,60.57,60.71,206764.0,61.18,61.19,60.57,60.71,206764.0
2023-08-11 11:00:00,60.7,60.73,60.21,60.22,160944.0,60.7,60.73,60.21,60.22,160944.0
2023-08-11 11:10:00,60.23,60.23,59.95,60.04,186867.0,60.23,60.23,59.95,60.04,186867.0
2023-08-11 11:20:00,60.02,60.07,59.75,59.78,107428.0,60.02,60.07,59.75,59.78,107428.0
2023-08-11 11:30:00,59.77,59.86,59.6,59.72,123631.0,59.77,59.86,59.6,59.72,123631.0
2023-08-11 11:40:00,59.73,59.74,59.56,59.56,95397.0,59.73,59.74,59.56,59.56,95397.0
2023-08-11 11:50:00,59.57,59.79,59.55,59.78,80332.0,59.57,59.79,59.55,59.78,80332.0
2023-08-11 12:00:00,59.79,59.98,59.76,59.95,203018.0,59.79,59.98,59.76,59.95,203018.0
2023-08-11 12:10:00,59.95,60.03,59.8,59.86,112935.0,59.95,60.03,59.8,59.86,112935.0
2023-08-11 12:20:00,59.89,59.92,59.68,59.77,104551.0,59.89,59.92,59.68,59.77,104551.0
2023-08-11 12:30:00,59.77,59.8,59.64,59.64,68234.0,59.77,59.8,59.64,59.64,68234.0
2023-08-11 12:40:00,59.61,59.62,59.35,59.42,116849.0,59.61,59.62,59.35,59.42,116849.0
2023-08-11 12:50:00,59.42,59.6,59.41,59.47,77452.0,59.42,59.6,59.41,59.47,77452.0
2023-08-11 13:00:00,59.47,59.61,59.39,59.4,82720.0,59.47,59.61,59.39,59.4,82720.0
2023-08-11 13:10:00,59.4,59.55,59.39,59.54,226156.0,59.4,59.55,59.39,59.54,226156.0
2023-08-11 13:20:00,59.55,59.84,59.48,59.77,195352.0,59.55,59.84,59.48,59.77,195352.0
2023-08-11 13:30:00,59.76,59.84,59.74,59.78,85853.0,59.76,59.84,59.74,59.78,85853.0
2023-08-11 13:40:00,59.77,59.82,59.74,59.77,145159.0,59.77,59.82,59.74,59.77,145159.0
2023-08-11 13:50:00,59.77,59.81,59.55,59.7,330010.0,59.77,59.81,59.55,59.7,330010.0
2023-08-11 14:00:00,59.71,59.77,59.61,59.69,78286.0,59.71,59.77,59.61,59.69,78286.0
2023-08-11 14:10:00,59.7,59.84,59.68,59.8,55543.0,59.7,59.84,59.68,59.8,55543.0
2023-08-11 14:20:00,59.8,59.82,59.68,59.77,56409.0,59.8,59.82,59.68,59.77,56409.0
2023-08-11 14:30:00,59.77,59.88,59.69,59.82,108797.0,59.77,59.88,59.69,59.82,108797.0
2023-08-11 14:40:00,59.82,59.84,59.7,59.82,67968.0,59.82,59.84,59.7,59.82,67968.0
2023-08-11 14:50:00,59.81,59.92,59.81,59.9,63001.0,59.81,59.92,59.81,59.9,63001.0
2023-08-11 15:00:00,59.9,59.94,59.85,59.89,84769.0,59.9,59.94,59.85,59.89,84769.0
2023-08-11 15:10:00,59.88,60.04,59.86,60.01,105176.0,59.88,60.04,59.86,60.01,105176.0
2023-08-11 15:20:00,60.01,60.08,59.97,60.04,120206.0,60.01,60.08,59.97,60.04,120206.0
2023-08-11 15:30:00,60.03,60.05,59.84,59.87,122629.0,60.03,60.05,59.84,59.87,122629.0
2023-08-11 15:40:00,59.87,59.93,59.81,59.84,141197.0,59.87,59.93,59.81,59.84,141197.0
2023-08-11 15:50:00,59.83,59.83,59.61,59.69,538773.0,59.83,59.83,59.61,59.69,538773.0
2023-08-14 09:30:00,59.64,59.9,59.49,59.65,217651.0,59.64,59.9,59.49,59.65,217651.0
2023-08-14 09:40:00,59.65,59.83,59.52,59.53,152523.0,59.65,59.83,59.52,59.53,152523.0
2023-08-14 09:50:00,59.52,59.91,59.48,59.85,105062.0,59.52,59.91,59.48,59.85,105062.0
2023-08-14 10:00:00,59.85,59.85,59.59,59.6,118475.0,59.85,59.85,59.59,59.6,118475.0
2023-08-14 10:10:00,59.59,59.7,59.51,59.55,126372.0,59.59,59.7,59.51,59.55,126372.0
2023-08-14 10:20:00,59.56,59.79,59.47,59.69,161755.0,59.56,59.79,59.47,59.69,161755.0
2023-08-14 10:30:00,59.67,59.96,59.66,59.86,123184.0,59.67,59.96,59.66,59.86,123184.0
2023-08-14 10:40:00,59.85,60.04,59.84,60.04,70107.0,59.85,60.04,59.84,60.04,70107.0
2023-08-14 10:50:00,60.04,60.1,59.97,59.99,162220.0,60.04,60.1,59.97,59.99,162220.0
2023-08-14 11:00:00,60.0,60.06,59.91,59.94,102852.0,60.0,60.06,59.91,59.94,102852.0
2023-08-14 11:10:00,59.92,59.95,59.7,59.77,124513.0,59.92,59.95,59.7,59.77,124513.0
2023-08-14 11:20:00,59.77,59.81,59.59,59.75,79601.0,59.77,59.81,59.59,59.75,79601.0
2023-08-14 11:30:00,59.75,59.83,59.7,59.71,51041.0,59.75,59.83,59.7,59.71,51041.0
2023-08-14 11:40:00,59.72,59.76,59.63,59.71,57419.0,59.72,59.76,59.63,59.71,57419.0
2023-08-14 11:50:00,59.71,59.73,59.54,59.55,109151.0,59.71,59.73,59.54,59.55,109151.0
2023-08-14 12:00:00,59.56,59.68,59.47,59.62,276087.0,59.56,59.68,59.47,59.62,276087.0
2023-08-14 12:10:00,59.61,59.66,59.47,59.5,111388.0,59.61,59.66,59.47,59.5,111388.0
2023-08-14 12:20:00,59.5,59.52,59.32,59.36,109255.0,59.5,59.52,59.32,59.36,109255.0
2023-08-14 12:30:00,59.35,59.39,59.2,59.3,108820.0,59.35,59.39,59.2,59.3,108820.0
2023-08-14 12:40:00,59.3,59.34,59.22,59.27,75761.0,59.3,59.34,59.22,59.27,75761.0
2023-08-14 12:50:00,59.28,59.33,59.25,59.32,68488.0,59.28,59.33,59.25,59.32,68488.0
2023-08-14 13:00:00,59.31,59.45,59.27,59.44,75040.0,59.31,59.45,59.27,59.44,75040.0
2023-08-14 13:10:00,59.45,59.45,59.33,59.38,60322.0,59.45,59.45,59.33,59.38,60322.0
2023-08-14 13:20:00,59.37,59.44,59.31,59.38,75388.0,59.37,59.44,59.31,59.38,75388.0
2023-08-14 13:30:00,59.39,59.42,59.3,59.41,94586.0,59.39,59.42,59.3,59.41,94586.0
2023-08-14 13:40:00,59.42,59.56,59.37,59.52,120163.0,59.42,59.56,59.37,59.52,120163.0
2023-08-14 13:50:00,59.51,59.54,59.4,59.54,188525.0,59.51,59.54,59.4,59.54,188525.0
2023-08-14 14:00:00,59.54,59.56,59.46,59.51,135955.0,59.54,59.56,59.46,59.51,135955.0
2023-08-14 14:10:00,59.51,59.54,59.37,59.4,251470.0,59.51,59.54,59.37,59.4,251470.0
2023-08-14 14:20:00,59.39,59.49,59.32,59.47,119494.0,59.39,59.49,59.32,59.47,119494.0
2023-08-14 14:30:00,59.48,59.56,59.44,59.52,78795.0,59.48,59.56,59.44,59.52,78795.0
2023-08-14 14:40:00,59.52,59.54,59.44,59.47,52592.0,59.52,59.54,59.44,59.47,52592.0
2023-08-14 14:50:00,59.46,59.55,59.44,59.51,105737.0,59.46,59.55,59.44,59.51,105737.0
2023-08-14 15:00:00,59.5,59.56,59.46,59.5,110818.0,59.5,59.56,59.46,59.5,110818.0
2023-08-14 15:10:00,59.5,59.65,59.49,59.61,421402.0,59.5,59.65,59.49,59.61,421402.0
2023-08-14 15:20:00,59.61,59.63,59.51,59.56,124064.0,59.61,59.63,59.51,59.56,124064.0
2023-08-14 15:30:00,59.56,59.59,59.52,59.54,99965.0,59.56,59.59,59.52,59.54,99965.0
2023-08-14 15:40:00,59.54,59.63,59.52,59.53,157098.0,59.54,59.63,59.52,59.53,157098.0
2023-08-14 15:50:00,59.54,59.68,59.5,59.66,527414.0,59.54,59.68,59.5,59.66,527414.0
2023-08-15 09:30:00,59.57,60.23,59.5,60.0,434973.0,59.57,60.23,59.5,60.0,434973.0
2023-08-15 09:40:00,60.07,60.14,59.78,60.04,295940.0,60.07,60.14,59.78,60.04,295940.0
2023-08-15 09:50:00,60.04,60.1,59.82,59.86,156097.0,60.04,60.1,59.82,59.86,156097.0
2023-08-15 10:00:00,59.84,59.88,59.43,59.49,165514.0,59.84,59.88,59.43,59.49,165514.0
2023-08-15 10:10:00,59.5,59.5,59.18,59.3,364721.0,59.5,59.5,59.18,59.3,364721.0
2023-08-15 10:20:00,59.29,59.47,59.12,59.42,224846.0,59.29,59.47,59.12,59.42,224846.0
2023-08-15 10:30:00,59.41,59.53,59.25,59.42,361562.0,59.41,59.53,59.25,59.42,361562.0
2023-08-15 10:40:00,59.41,59.47,59.31,59.37,63442.0,59.41,59.47,59.31,59.37,63442.0
2023-08-15 10:50:00,59.36,59.55,59.36,59.42,79045.0,59.36,59.55,59.36,59.42,79045.0
2023-08-15 11:00:00,59.42,59.63,59.41,59.54,83701.0,59.42,59.63,59.41,59.54,83701.0
2023-08-15 11:10:00,59.54,59.74,59.5,59.63,317126.0,59.54,59.74,59.5,59.63,317126.0
2023-08-15 11:20:00,59.64,59.66,59.45,59.51,75879.0,59.64,59.66,59.45,59.51,75879.0
2023-08-15 11:30:00,59.5,59.63,59.48,59.6,148443.0,59.5,59.63,59.48,59.6,148443.0
2023-08-15 11:40:00,59.6,59.69,59.54,59.62,63402.0,59.6,59.69,59.54,59.62,63402.0
2023-08-15 11:50:00,59.63,59.72,59.6,59.7,53097.0,59.63,59.72,59.6,59.7,53097.0
2023-08-15 12:00:00,59.7,59.77,59.53,59.54,63361.0,59.7,59.77,59.53,59.54,63361.0
2023-08-15 12:10:00,59.54,59.61,59.52,59.59,58156.0,59.54,59.61,59.52,59.59,58156.0
2023-08-15 12:20:00,59.59,59.61,59.49,59.53,62944.0,59.59,59.61,59.49,59.53,62944.0
2023-08-15 12:30:00,59.53,59.54,59.32,59.42,72057.0,59.53,59.54,59.32,59.42,72057.0
2023-08-15 12:40:00,59.43,59.49,59.36,59.45,48054.0,59.43,59.49,59.36,59.45,48054.0
2023-08-15 12:50:00,59.45,59.55,59.39,59.54,82703.0,59.45,59.55,59.39,59.54,82703.0
2023-08-15 13:00:00,59.54,59.6,59.49,59.59,131077.0,59.54,59.6,59.49,59.59,131077.0
2023-08-15 13:10:00,59.59,59.63,59.57,59.57,93888.0,59.59,59.63,59.57,59.57,93888.0
2023-08-15 13:20:00,59.57,59.62,59.55,59.56,77602.0,59.57,59.62,59.55,59.56,77602.0
2023-08-15 13:30:00,59.55,59.63,59.5,59.6,92854.0,59.55,59.63,59.5,59.6,92854.0
2023-08-15 13:40:00,59.6,59.61,59.53,59.54,72515.0,59.6,59.61,59.53,59.54,72515.0
2023-08-15 13:50:00,59.54,59.54,59.42,59.47,82245.0,59.54,59.54,59.42,59.47,82245.0
2023-08-15 14:00:00,59.48,59.48,59.4,59.41,52535.0,59.48,59.48,59.4,59.41,52535.0
2023-08-15 14:10:00,59.41,59.48,59.37,59.44,52243.0,59.41,59.48,59.37,59.44,52243.0
2023-08-15 14:20:00,59.44,59.44,59.27,59.31,65338.0,59.44,59.44,59.27,59.31,65338.0
2023-08-15 14:30:00,59.31,59.37,59.24,59.27,57231.0,59.31,59.37,59.24,59.27,57231.0
2023-08-15 14:40:00,59.26,59.45,59.24,59.4,85995.0,59.26,59.45,59.24,59.4,85995.0
2023-08-15 14:50:00,59.4,59.46,59.35,59.45,74227.0,59.4,59.46,59.35,59.45,74227.0
2023-08-15 15:00:00,59.45,59.45,59.33,59.35,69678.0,59.45,59.45,59.33,59.35,69678.0
2023-08-15 15:10:00,59.35,59.38,59.25,59.3,78758.0,59.35,59.38,59.25,59.3,78758.0
2023-08-15 15:20:00,59.29,59.31,59.13,59.15,95130.0,59.29,59.31,59.13,59.15,95130.0
2023-08-15 15:30:00,59.14,59.24,59.06,59.06,177027.0,59.14,59.24,59.06,59.06,177027.0
2023-08-15 15:40:00,59.07,59.15,59.01,59.14,145046.0,59.07,59.15,59.01,59.14,145046.0
2023-08-15 15:50:00,59.13,59.22,59.05,59.18,496022.0,59.13,59.22,59.05,59.18,496022.0
2023-08-16 09:30:00,59.0,59.59,58.77,59.05,198995.0,59.0,59.59,58.77,59.05,198995.0
2023-08-16 09:40:00,59.07,59.39,59.05,59.21,72379.0,59.07,59.39,59.05,59.21,72379.0
2023-08-16 09:50:00,59.18,59.2,58.88,58.96,42329.0,59.18,59.2,58.88,58.96,42329.0
2023-08-16 10:00:00,58.94,59.2,58.91,59.17,68506.0,58.94,59.2,58.91,59.17,68506.0
2023-08-16 10:10:00,59.15,59.29,59.1,59.29,49431.0,59.15,59.29,59.1,59.29,49431.0
2023-08-16 10:20:00,59.26,59.3,58.96,59.06,40689.0,59.26,59.3,58.96,59.06,40689.0
2023-08-16 10:30:00,59.04,59.19,58.96,59.03,35328.0,59.04,59.19,58.96,59.03,35328.0
2023-08-16 10:40:00,59.03,59.1,58.95,59.01,52999.0,59.03,59.1,58.95,59.01,52999.0
2023-08-16 10:50:00,59.02,59.34,59.02,59.32,85610.0,59.02,59.34,59.02,59.32,85610.0
2023-08-16 11:00:00,59.32,59.34,59.12,59.14,62509.0,59.32,59.34,59.12,59.14,62509.0
2023-08-16 11:10:00,59.15,59.27,59.04,59.18,116879.0,59.15,59.27,59.04,59.18,116879.0
2023-08-16 11:20:00,59.16,59.26,59.07,59.13,33609.0,59.16,59.26,59.07,59.13,33609.0
2023-08-16 11:30:00,59.12,59.14,59.03,59.04,28681.0,59.12,59.14,59.03,59.04,28681.0
2023-08-16 11:40:00,59.04,59.07,58.98,59.01,36491.0,59.04,59.07,58.98,59.01,36491.0
2023-08-16 11:50:00,58.99,59.15,58.93,58.98,43306.0,58.99,59.15,58.93,58.98,43306.0
2023-08-16 12:00:00,58.97,59.02,58.87,58.88,28716.0,58.97,59.02,58.87,58.88,28716.0
2023-08-16 12:10:00,58.86,58.86,58.75,58.77,36333.0,58.86,58.86,58.75,58.77,36333.0
2023-08-16 12:20:00,58.79,58.83,58.77,58.79,31044.0,58.79,58.83,58.77,58.79,31044.0
2023-08-16 12:30:00,58.77,58.83,58.76,58.82,22551.0,58.77,58.83,58.76,58.82,22551.0
2023-08-16 12:40:00,58.82,58.87,58.78,58.8,21292.0,58.82,58.87,58.78,58.8,21292.0
2023-08-16 12:50:00,58.81,58.82,58.71,58.74,22495.0,58.81,58.82,58.71,58.74,22495.0
2023-08-16 13:00:00,58.75,58.76,58.54,58.55,45974.0,58.75,58.76,58.54,58.55,45974.0
2023-08-16 13:10:00,58.55,58.59,58.48,58.59,35777.0,58.55,58.59,58.48,58.59,35777.0
2023-08-16 13:20:00,58.59,58.61,58.5,58.53,59020.0,58.59,58.61,58.5,58.53,59020.0
2023-08-16 13:30:00,58.52,58.63,58.49,58.58,35893.0,58.52,58.63,58.49,58.58,35893.0
2023-08-16 13:40:00,58.59,58.75,58.56,58.71,30410.0,58.59,58.75,58.56,58.71,30410.0
2023-08-16 13:50:00,58.71,58.72,58.63,58.65,43647.0,58.71,58.72,58.63,58.65,43647.0
2023-08-16 14:00:00,58.63,58.65,58.5,58.56,32528.0,58.63,58.65,58.5,58.56,32528.0
2023-08-16 14:10:00,58.56,58.62,58.42,58.6,36707.0,58.56,58.62,58.42,58.6,36707.0
2023-08-16 14:20:00,58.61,58.77,58.57,58.71,33468.0,58.61,58.77,58.57,58.71,33468.0
2023-08-16 14:30:00,58.71,58.75,58.63,58.67,31597.0,58.71,58.75,58.63,58.67,31597.0
2023-08-16 14:40:00,58.66,58.69,58.57,58.61,43378.0,58.66,58.69,58.57,58.61,43378.0
2023-08-16 14:50:00,58.62,58.62,58.53,58.6,39208.0,58.62,58.62,58.53,58.6,39208.0
2023-08-16 15:00:00,58.58,58.58,58.36,58.4,59083.0,58.58,58.58,58.36,58.4,59083.0
2023-08-16 15:10:00,58.39,58.41,58.23,58.28,73083.0,58.39,58.41,58.23,58.28,73083.0
2023-08-16 15:20:00,58.27,58.34,58.21,58.32,51540.0,58.27,58.34,58.21,58.32,51540.0
2023-08-16 15:30:00,58.32,58.44,58.29,58.37,49048.0,58.32,58.44,58.29,58.37,49048.0
2023-08-16 15:40:00,58.36,58.4,58.26,58.32,86402.0,58.36,58.4,58.26,58.32,86402.0
2023-08-16 15:50:00,58.3,58.31,58.15,58.17,351852.0,58.3,58.31,58.15,58.17,351852.0
2023-08-17 09:30:00,58.6,58.83,58.15,58.32,193035.0,58.6,58.83,58.15,58.32,193035.0
2023-08-17 09:40:00,58.3,58.46,58.2,58.28,97112.0,58.3,58.46,58.2,58.28,97112.0
2023-08-17 09:50:00,58.27,58.27,57.86,57.99,186104.0,58.27,58.27,57.86,57.99,186104.0
2023-08-17 10:00:00,58.0,58.17,57.85,57.87,119691.0,58.0,58.17,57.85,57.87,119691.0
2023-08-17 10:10:00,57.9,57.98,57.71,57.82,83999.0,57.9,57.98,57.71,57.82,83999.0
2023-08-17 10:20:00,57.82,57.94,57.73,57.88,80356.0,57.82,57.94,57.73,57.88,80356.0
2023-08-17 10:30:00,57.9,57.93,57.65,57.74,59622.0,57.9,57.93,57.65,57.74,59622.0
2023-08-17 10:40:00,57.75,57.83,57.68,57.83,63223.0,57.75,57.83,57.68,57.83,63223.0
2023-08-17 10:50:00,57.81,57.93,57.81,57.81,51298.0,57.81,57.93,57.81,57.81,51298.0
2023-08-17 11:00:00,57.81,57.94,57.78,57.79,51101.0,57.81,57.94,57.78,57.79,51101.0
2023-08-17 11:10:00,57.79,57.94,57.66,57.68,62698.0,57.79,57.94,57.66,57.68,62698.0
2023-08-17 11:20:00,57.68,57.75,57.61,57.61,62388.0,57.68,57.75,57.61,57.61,62388.0
2023-08-17 11:30:00,57.62,57.73,57.53,57.68,50112.0,57.62,57.73,57.53,57.68,50112.0
2023-08-17 11:40:00,57.69,57.76,57.62,57.63,33228.0,57.69,57.76,57.62,57.63,33228.0
2023-08-17 11:50:00,57.62,57.87,57.58,57.87,50409.0,57.62,57.87,57.58,57.87,50409.0
2023-08-17 12:00:00,57.91,57.91,57.77,57.8,39438.0,57.91,57.91,57.77,57.8,39438.0
2023-08-17 12:10:00,57.78,57.87,57.72,57.85,97327.0,57.78,57.87,57.72,57.85,97327.0
2023-08-17 12:20:00,57.84,58.06,57.81,58.01,50275.0,57.84,58.06,57.81,58.01,50275.0
2023-08-17 12:30:00,58.01,58.01,57.86,57.89,45715.0,58.01,58.01,57.86,57.89,45715.0
2023-08-17 12:40:00,57.87,57.96,57.86,57.95,26030.0,57.87,57.96,57.86,57.95,26030.0
2023-08-17 12:50:00,57.95,58.03,57.94,58.01,26717.0,57.95,58.03,57.94,58.01,26717.0
2023-08-17 13:00:00,58.01,58.01,57.88,57.9,22979.0,58.01,58.01,57.88,57.9,22979.0
2023-08-17 13:10:00,57.88,57.94,57.84,57.85,29493.0,57.88,57.94,57.84,57.85,29493.0
2023-08-17 13:20:00,57.85,57.88,57.79,57.84,28938.0,57.85,57.88,57.79,57.84,28938.0
2023-08-17 13:30:00,57.85,57.88,57.77,57.85,33223.0,57.85,57.88,57.77,57.85,33223.0
2023-08-17 13:40:00,57.84,57.85,57.75,57.78,42175.0,57.84,57.85,57.75,57.78,42175.0
2023-08-17 13:50:00,57.79,57.87,57.77,57.83,60707.0,57.79,57.87,57.77,57.83,60707.0
2023-08-17 14:00:00,57.83,57.88,57.76,57.86,47878.0,57.83,57.88,57.76,57.86,47878.0
2023-08-17 14:10:00,57.88,57.93,57.78,57.81,21792.0,57.88,57.93,57.78,57.81,21792.0
2023-08-17 14:20:00,57.81,57.92,57.79,57.86,40129.0,57.81,57.92,57.79,57.86,40129.0
2023-08-17 14:30:00,57.86,57.86,57.73,57.79,60361.0,57.86,57.86,57.73,57.79,60361.0
2023-08-17 14:40:00,57.78,57.79,57.61,57.73,130662.0,57.78,57.79,57.61,57.73,130662.0
2023-08-17 14:50:00,57.73,57.77,57.62,57.63,65839.0,57.73,57.77,57.62,57.63,65839.0
2023-08-17 15:00:00,57.62,57.72,57.5,57.58,111703.0,57.62,57.72,57.5,57.58,111703.0
2023-08-17 15:10:00,57.58,57.61,57.52,57.61,128772.0,57.58,57.61,57.52,57.61,128772.0
2023-08-17 15:20:00,57.61,57.68,57.5,57.63,280743.0,57.61,57.68,57.5,57.63,280743.0
2023-08-17 15:30:00,57.63,57.65,57.43,57.45,223712.0,57.63,57.65,57.43,57.45,223712.0
2023-08-17 15:40:00,57.46,57.5,57.34,57.42,176070.0,57.46,57.5,57.34,57.42,176070.0
2023-08-17 15:50:00,57.43,57.52,57.38,57.4,457780.0,57.43,57.52,57.38,57.4,457780.0
2023-08-18 09:30:00,57.06,57.35,56.85,57.33,304535.0,57.06,57.35,56.85,57.33,304535.0
2023-08-18 09:40:00,57.32,57.43,57.02,57.41,74625.0,57.32,57.43,57.02,57.41,74625.0
2023-08-18 09:50:00,57.43,57.65,57.43,57.6,146788.0,57.43,57.65,57.43,57.6,146788.0
2023-08-18 10:00:00,57.61,57.61,57.24,57.36,177630.0,57.61,57.61,57.24,57.36,177630.0
2023-08-18 10:10:00,57.39,57.48,57.24,57.39,47585.0,57.39,57.48,57.24,57.39,47585.0
2023-08-18 10:20:00,57.39,57.54,57.32,57.38,90922.0,57.39,57.54,57.32,57.38,90922.0
2023-08-18 10:30:00,57.37,57.69,57.36,57.63,123747.0,57.37,57.69,57.36,57.63,123747.0
2023-08-18 10:40:00,57.63,57.65,57.34,57.36,38914.0,57.63,57.65,57.34,57.36,38914.0
2023-08-18 10:50:00,57.34,57.41,57.27,57.33,45520.0,57.34,57.41,57.27,57.33,45520.0
2023-08-18 11:00:00,57.34,57.45,57.3,57.3,40622.0,57.34,57.45,57.3,57.3,40622.0
2023-08-18 11:10:00,57.3,57.39,57.27,57.31,33769.0,57.3,57.39,57.27,57.31,33769.0
2023-08-18 11:20:00,57.3,57.34,57.04,57.07,75184.0,57.3,57.34,57.04,57.07,75184.0
2023-08-18 11:30:00,57.07,57.15,57.07,57.09,45105.0,57.07,57.15,57.07,57.09,45105.0
2023-08-18 11:40:00,57.1,57.27,57.05,57.18,30823.0,57.1,57.27,57.05,57.18,30823.0
2023-08-18 11:50:00,57.19,57.2,57.09,57.19,124228.0,57.19,57.2,57.09,57.19,124228.0
2023-08-18 12:00:00,57.2,57.2,57.08,57.11,57904.0,57.2,57.2,57.08,57.11,57904.0
2023-08-18 12:10:00,57.11,57.13,56.99,57.07,233760.0,57.11,57.13,56.99,57.07,233760.0
2023-08-18 12:20:00,57.06,57.14,56.94,57.08,103034.0,57.06,57.14,56.94,57.08,103034.0
2023-08-18 12:30:00,57.08,57.2,57.02,57.17,67603.0,57.08,57.2,57.02,57.17,67603.0
2023-08-18 12:40:00,57.18,57.28,57.12,57.24,33567.0,57.18,57.28,57.12,57.24,33567.0
2023-08-18 12:50:00,57.24,57.24,57.07,57.13,52339.0,57.24,57.24,57.07,57.13,52339.0
2023-08-18 13:00:00,57.14,57.17,57.07,57.1,52070.0,57.14,57.17,57.07,57.1,52070.0
2023-08-18 13:10:00,57.08,57.11,56.97,56.98,87132.0,57.08,57.11,56.97,56.98,87132.0
2023-08-18 13:20:00,56.98,57.07,56.94,57.04,82152.0,56.98,57.07,56.94,57.04,82152.0
2023-08-18 13:30:00,57.04,57.15,57.02,57.14,66324.0,57.04,57.15,57.02,57.14,66324.0
2023-08-18 13:40:00,57.13,57.23,57.09,57.14,71778.0,57.13,57.23,57.09,57.14,71778.0
2023-08-18 13:50:00,57.14,57.19,57.1,57.15,30000.0,57.14,57.19,57.1,57.15,30000.0
2023-08-18 14:00:00,57.16,57.18,56.97,57.01,54629.0,57.16,57.18,56.97,57.01,54629.0
2023-08-18 14:10:00,57.01,57.02,56.9,56.95,48420.0,57.01,57.02,56.9,56.95,48420.0
2023-08-18 14:20:00,56.96,56.99,56.84,56.99,59215.0,56.96,56.99,56.84,56.99,59215.0
2023-08-18 14:30:00,56.99,57.12,56.97,57.12,56080.0,56.99,57.12,56.97,57.12,56080.0
2023-08-18 14:40:00,57.12,57.22,57.09,57.19,54268.0,57.12,57.22,57.09,57.19,54268.0
2023-08-18 14:50:00,57.19,57.23,57.13,57.19,48539.0,57.19,57.23,57.13,57.19,48539.0
2023-08-18 15:00:00,57.2,57.23,57.13,57.18,50786.0,57.2,57.23,57.13,57.18,50786.0
2023-08-18 15:10:00,57.19,57.2,57.07,57.13,64439.0,57.19,57.2,57.07,57.13,64439.0
2023-08-18 15:20:00,57.12,57.25,57.05,57.24,60921.0,57.12,57.25,57.05,57.24,60921.0
2023-08-18 15:30:00,57.22,57.25,57.06,57.13,108018.0,57.22,57.25,57.06,57.13,108018.0
2023-08-18 15:40:00,57.13,57.29,57.09,57.22,136266.0,57.13,57.29,57.09,57.22,136266.0
2023-08-18 15:50:00,57.23,57.27,57.06,57.13,435682.0,57.23,57.27,57.06,57.13,435682.0
2023-08-21 09:30:00,58.11,58.72,57.99,58.53,503858.0,58.11,58.72,57.99,58.53,503858.0
2023-08-21 09:40:00,58.5,58.67,58.03,58.08,152818.0,58.5,58.67,58.03,58.08,152818.0
2023-08-21 09:50:00,58.07,58.39,57.91,58.32,213508.0,58.07,58.39,57.91,58.32,213508.0
2023-08-21 10:00:00,58.34,58.34,57.98,58.04,152308.0,58.34,58.34,57.98,58.04,152308.0
2023-08-21 10:10:00,58.03,58.07,57.84,57.98,159419.0,58.03,58.07,57.84,57.98,159419.0
2023-08-21 10:20:00,57.99,58.02,57.79,57.86,162014.0,57.99,58.02,57.79,57.86,162014.0
2023-08-21 10:30:00,57.86,58.16,57.83,58.06,184351.0,57.86,58.16,57.83,58.06,184351.0
2023-08-21 10:40:00,58.06,58.37,58.05,58.16,101879.0,58.06,58.37,58.05,58.16,101879.0
2023-08-21 10:50:00,58.21,58.31,58.17,58.2,67273.0,58.21,58.31,58.17,58.2,67273.0
2023-08-21 11:00:00,58.2,58.31,58.05,58.07,107959.0,58.2,58.31,58.05,58.07,107959.0
2023-08-21 11:10:00,58.07,58.24,58.0,58.22,99832.0,58.07,58.24,58.0,58.22,99832.0
2023-08-21 11:20:00,58.22,58.3,58.08,58.16,157750.0,58.22,58.3,58.08,58.16,157750.0
2023-08-21 11:30:00,58.15,58.29,58.13,58.26,104254.0,58.15,58.29,58.13,58.26,104254.0
2023-08-21 11:40:00,58.27,58.33,58.21,58.23,131939.0,58.27,58.33,58.21,58.23,131939.0
2023-08-21 11:50:00,58.23,58.3,58.22,58.25,104180.0,58.23,58.3,58.22,58.25,104180.0
2023-08-21 12:00:00,58.25,58.32,58.22,58.27,112125.0,58.25,58.32,58.22,58.27,112125.0
2023-08-21 12:10:00,58.28,58.36,58.22,58.34,67566.0,58.28,58.36,58.22,58.34,67566.0
2023-08-21 12:20:00,58.34,58.43,58.29,58.42,42855.0,58.34,58.43,58.29,58.42,42855.0
2023-08-21 12:30:00,58.43,58.6,58.42,58.44,100629.0,58.43,58.6,58.42,58.44,100629.0
2023-08-21 12:40:00,58.43,58.43,58.22,58.26,45914.0,58.43,58.43,58.22,58.26,45914.0
2023-08-21 12:50:00,58.25,58.38,58.24,58.32,71157.0,58.25,58.38,58.24,58.32,71157.0
2023-08-21 13:00:00,58.32,58.44,58.24,58.44,65686.0,58.32,58.44,58.24,58.44,65686.0
2023-08-21 13:10:00,58.45,58.48,58.36,58.47,48697.0,58.45,58.48,58.36,58.47,48697.0
2023-08-21 13:20:00,58.48,58.61,58.42,58.45,45640.0,58.48,58.61,58.42,58.45,45640.0
2023-08-21 13:30:00,58.46,58.61,58.4,58.58,67763.0,58.46,58.61,58.4,58.58,67763.0
2023-08-21 13:40:00,58.59,58.7,58.56,58.6,98125.0,58.59,58.7,58.56,58.6,98125.0
2023-08-21 13:50:00,58.61,58.62,58.47,58.49,38899.0,58.61,58.62,58.47,58.49,38899.0
2023-08-21 14:00:00,58.51,58.58,58.48,58.53,37683.0,58.51,58.58,58.48,58.53,37683.0
2023-08-21 14:10:00,58.53,58.6,58.51,58.52,39222.0,58.53,58.6,58.51,58.52,39222.0
2023-08-21 14:20:00,58.52,58.56,58.39,58.43,41048.0,58.52,58.56,58.39,58.43,41048.0
2023-08-21 14:30:00,58.45,58.53,58.41,58.51,59430.0,58.45,58.53,58.41,58.51,59430.0
2023-08-21 14:40:00,58.52,58.59,58.51,58.55,34970.0,58.52,58.59,58.51,58.55,34970.0
2023-08-21 14:50:00,58.54,58.56,58.42,58.46,42806.0,58.54,58.56,58.42,58.46,42806.0
2023-08-21 15:00:00,58.47,58.56,58.42,58.47,64971.0,58.47,58.56,58.42,58.47,64971.0
2023-08-21 15:10:00,58.46,58.46,58.36,58.37,76304.0,58.46,58.46,58.36,58.37,76304.0
2023-08-21 15:20:00,58.37,58.38,58.25,58.27,86889.0,58.37,58.38,58.25,58.27,86889.0
2023-08-21 15:30:00,58.27,58.37,58.21,58.27,151726.0,58.27,58.37,58.21,58.27,151726.0
2023-08-21 15:40:00,58.27,58.35,58.22,58.27,132932.0,58.27,58.35,58.22,58.27,132932.0
2023-08-21 15:50:00,58.27,58.41,58.19,58.37,591014.0,58.27,58.41,58.19,58.37,591014.0
2023-08-22 09:30:00,58.36,58.61,58.08,58.21,191025.0,58.36,58.61,58.08,58.21,191025.0
2023-08-22 09:40:00,58.22,58.22,57.95,58.01,170587.0,58.22,58.22,57.95,58.01,170587.0
2023-08-22 09:50:00,58.0,58.18,57.95,58.1,153956.0,58.0,58.18,57.95,58.1,153956.0
2023-08-22 10:00:00,58.13,58.36,57.97,58.2,101517.0,58.13,58.36,57.97,58.2,101517.0
2023-08-22 10:10:00,58.2,58.29,58.08,58.18,57645.0,58.2,58.29,58.08,58.18,57645.0
2023-08-22 10:20:00,58.18,58.2,57.96,57.98,98310.0,58.18,58.2,57.96,57.98,98310.0
2023-08-22 10:30:00,57.96,57.96,57.78,57.93,173993.0,57.96,57.96,57.78,57.93,173993.0
2023-08-22 10:40:00,57.94,58.14,57.86,58.07,93064.0,57.94,58.14,57.86,58.07,93064.0
2023-08-22 10:50:00,58.06,58.34,58.06,58.34,46637.0,58.06,58.34,58.06,58.34,46637.0
2023-08-22 11:00:00,58.35,58.43,58.27,58.42,51701.0,58.35,58.43,58.27,58.42,51701.0
2023-08-22 11:10:00,58.43,58.47,58.24,58.45,38611.0,58.43,58.47,58.24,58.45,38611.0
2023-08-22 11:20:00,58.43,58.52,58.38,58.4,43573.0,58.43,58.52,58.38,58.4,43573.0
2023-08-22 11:30:00,58.39,58.46,58.08,58.08,91116.0,58.39,58.46,58.08,58.08,91116.0
2023-08-22 11:40:00,58.09,58.14,58.01,58.11,75622.0,58.09,58.14,58.01,58.11,75622.0
2023-08-22 11:50:00,58.12,58.12,57.98,58.02,80200.0,58.12,58.12,57.98,58.02,80200.0
2023-08-22 12:00:00,58.02,58.07,57.98,58.0,41945.0,58.02,58.07,57.98,58.0,41945.0
2023-08-22 12:10:00,58.0,58.03,57.92,58.0,51382.0,58.0,58.03,57.92,58.0,51382.0
2023-08-22 12:20:00,57.99,58.05,57.97,58.02,46195.0,57.99,58.05,57.97,58.02,46195.0
2023-08-22 12:30:00,58.02,58.06,57.93,58.01,51300.0,58.02,58.06,57.93,58.01,51300.0
2023-08-22 12:40:00,58.02,58.2,58.0,58.16,45296.0,58.02,58.2,58.0,58.16,45296.0
2023-08-22 12:50:00,58.16,58.23,58.08,58.19,59181.0,58.16,58.23,58.08,58.19,59181.0
2023-08-22 13:00:00,58.19,58.37,58.16,58.37,61836.0,58.19,58.37,58.16,58.37,61836.0
2023-08-22 13:10:00,58.38,58.43,58.26,58.3,62812.0,58.38,58.43,58.26,58.3,62812.0
2023-08-22 13:20:00,58.32,58.35,58.18,58.35,38266.0,58.32,58.35,58.18,58.35,38266.0
2023-08-22 13:30:00,58.35,58.43,58.3,58.36,52485.0,58.35,58.43,58.3,58.36,52485.0
2023-08-22 13:40:00,58.37,58.38,58.24,58.28,43005.0,58.37,58.38,58.24,58.28,43005.0
2023-08-22 13:50:00,58.28,58.29,58.19,58.24,39089.0,58.28,58.29,58.19,58.24,39089.0
2023-08-22 14:00:00,58.24,58.28,58.18,58.28,54718.0,58.24,58.28,58.18,58.28,54718.0
2023-08-22 14:10:00,58.29,58.33,58.17,58.21,39482.0,58.29,58.33,58.17,58.21,39482.0
2023-08-22 14:20:00,58.21,58.35,58.17,58.32,65403.0,58.21,58.35,58.17,58.32,65403.0
2023-08-22 14:30:00,58.32,58.34,58.21,58.34,96446.0,58.32,58.34,58.21,58.34,96446.0
2023-08-22 14:40:00,58.34,58.34,58.17,58.25,90125.0,58.34,58.34,58.17,58.25,90125.0
2023-08-22 14:50:00,58.24,58.35,58.19,58.32,111755.0,58.24,58.35,58.19,58.32,111755.0
2023-08-22 15:00:00,58.32,58.47,58.31,58.39,46204.0,58.32,58.47,58.31,58.39,46204.0
2023-08-22 15:10:00,58.39,58.42,58.28,58.29,54077.0,58.39,58.42,58.28,58.29,54077.0
2023-08-22 15:20:00,58.29,58.33,58.21,58.25,62004.0,58.29,58.33,58.21,58.25,62004.0
2023-08-22 15:30:00,58.25,58.32,58.13,58.16,174464.0,58.25,58.32,58.13,58.16,174464.0
2023-08-22 15:40:00,58.15,58.24,58.1,58.21,131575.0,58.15,58.24,58.1,58.21,131575.0
2023-08-22 15:50:00,58.2,58.39,58.15,58.33,428578.0,58.2,58.39,58.15,58.33,428578.0
2023-08-23 09:30:00,58.81,58.86,58.24,58.31,119374.0,58.81,58.86,58.24,58.31,119374.0
2023-08-23 09:40:00,58.36,58.5,58.14,58.39,47251.0,58.36,58.5,58.14,58.39,47251.0
2023-08-23 09:50:00,58.41,58.58,58.3,58.47,50565.0,58.41,58.58,58.3,58.47,50565.0
2023-08-23 10:00:00,58.47,58.57,58.38,58.45,48599.0,58.47,58.57,58.38,58.45,48599.0
2023-08-23 10:10:00,58.43,58.59,58.42,58.51,86686.0,58.43,58.59,58.42,58.51,86686.0
2023-08-23 10:20:00,58.52,58.58,58.44,58.56,45801.0,58.52,58.58,58.44,58.56,45801.0
2023-08-23 10:30:00,58.56,58.58,58.42,58.42,51837.0,58.56,58.58,58.42,58.42,51837.0
2023-08-23 10:40:00,58.45,58.71,58.43,58.66,114337.0,58.45,58.71,58.43,58.66,114337.0
2023-08-23 10:50:00,58.66,58.77,58.61,58.74,37753.0,58.66,58.77,58.61,58.74,37753.0
2023-08-23 11:00:00,58.74,59.02,58.73,58.99,123258.0,58.74,59.02,58.73,58.99,123258.0
2023-08-23 11:10:00,59.02,59.11,58.96,59.03,51253.0,59.02,59.11,58.96,59.03,51253.0
2023-08-23 11:20:00,59.02,59.15,59.0,59.07,51308.0,59.02,59.15,59.0,59.07,51308.0
2023-08-23 11:30:00,59.07,59.09,59.0,59.08,42865.0,59.07,59.09,59.0,59.08,42865.0
2023-08-23 11:40:00,59.09,59.16,59.03,59.15,72627.0,59.09,59.16,59.03,59.15,72627.0
2023-08-23 11:50:00,59.16,59.25,59.15,59.16,43477.0,59.16,59.25,59.15,59.16,43477.0
2023-08-23 12:00:00,59.15,59.15,58.99,59.03,65529.0,59.15,59.15,58.99,59.03,65529.0
2023-08-23 12:10:00,59.05,59.13,59.02,59.05,46441.0,59.05,59.13,59.02,59.05,46441.0
2023-08-23 12:20:00,59.05,59.12,59.03,59.09,40814.0,59.05,59.12,59.03,59.09,40814.0
2023-08-23 12:30:00,59.09,59.18,59.07,59.16,41836.0,59.09,59.18,59.07,59.16,41836.0
2023-08-23 12:40:00,59.16,59.23,59.13,59.23,48475.0,59.16,59.23,59.13,59.23,48475.0
2023-08-23 12:50:00,59.23,59.28,59.22,59.24,39185.0,59.23,59.28,59.22,59.24,39185.0
2023-08-23 13:00:00,59.24,59.41,59.24,59.4,80602.0,59.24,59.41,59.24,59.4,80602.0
2023-08-23 13:10:00,59.4,59.5,59.4,59.48,126447.0,59.4,59.5,59.4,59.48,126447.0
2023-08-23 13:20:00,59.48,59.5,59.37,59.39,97267.0,59.48,59.5,59.37,59.39,97267.0
2023-08-23 13:30:00,59.4,59.43,59.24,59.31,58757.0,59.4,59.43,59.24,59.31,58757.0
2023-08-23 13:40:00,59.31,59.34,59.22,59.26,47835.0,59.31,59.34,59.22,59.26,47835.0
2023-08-23 13:50:00,59.25,59.33,59.23,59.32,39038.0,59.25,59.33,59.23,59.32,39038.0
2023-08-23 14:00:00,59.31,59.36,59.28,59.31,53966.0,59.31,59.36,59.28,59.31,53966.0
2023-08-23 14:10:00,59.32,59.32,59.24,59.28,52068.0,59.32,59.32,59.24,59.28,52068.0
2023-08-23 14:20:00,59.27,59.34,59.21,59.31,48731.0,59.27,59.34,59.21,59.31,48731.0
2023-08-23 14:30:00,59.31,59.31,59.19,59.23,79012.0,59.31,59.31,59.19,59.23,79012.0
2023-08-23 14:40:00,59.22,59.29,59.13,59.19,87031.0,59.22,59.29,59.13,59.19,87031.0
2023-08-23 14:50:00,59.19,59.21,59.07,59.17,105520.0,59.19,59.21,59.07,59.17,105520.0
2023-08-23 15:00:00,59.17,59.17,59.04,59.07,55866.0,59.17,59.17,59.04,59.07,55866.0
2023-08-23 15:10:00,59.06,59.19,59.06,59.14,70430.0,59.06,59.19,59.06,59.14,70430.0
2023-08-23 15:20:00,59.14,59.32,59.14,59.21,165158.0,59.14,59.32,59.14,59.21,165158.0
2023-08-23 15:30:00,59.2,59.33,59.19,59.3,102213.0,59.2,59.33,59.19,59.3,102213.0
2023-08-23 15:40:00,59.31,59.33,59.26,59.28,96679.0,59.31,59.33,59.26,59.28,96679.0
2023-08-23 15:50:00,59.27,59.29,59.06,59.2,329151.0,59.27,59.29,59.06,59.2,329151.0
2023-08-24 09:30:00,59.6,59.83,58.99,58.99,184312.0,59.6,59.83,58.99,58.99,184312.0
2023-08-24 09:40:00,59.03,59.11,58.82,58.97,69296.0,59.03,59.11,58.82,58.97,69296.0
2023-08-24 09:50:00,58.98,59.37,58.92,59.37,85190.0,58.98,59.37,58.92,59.37,85190.0
2023-08-24 10:00:00,59.37,59.52,59.11,59.11,122511.0,59.37,59.52,59.11,59.11,122511.0
2023-08-24 10:10:00,59.11,59.24,58.96,59.0,59575.0,59.11,59.24,58.96,59.0,59575.0
2023-08-24 10:20:00,59.0,59.02,58.83,58.84,38441.0,59.0,59.02,58.83,58.84,38441.0
2023-08-24 10:30:00,58.84,58.9,58.73,58.9,54875.0,58.84,58.9,58.73,58.9,54875.0
2023-08-24 10:40:00,58.91,58.92,58.66,58.73,68336.0,58.91,58.92,58.66,58.73,68336.0
2023-08-24 10:50:00,58.73,58.93,58.72,58.79,51637.0,58.73,58.93,58.72,58.79,51637.0
2023-08-24 11:00:00,58.8,58.83,58.66,58.8,64969.0,58.8,58.83,58.66,58.8,64969.0
2023-08-24 11:10:00,58.81,58.87,58.63,58.67,40416.0,58.81,58.87,58.63,58.67,40416.0
2023-08-24 11:20:00,58.68,58.8,58.58,58.7,103450.0,58.68,58.8,58.58,58.7,103450.0
2023-08-24 11:30:00,58.69,58.73,58.43,58.44,84732.0,58.69,58.73,58.43,58.44,84732.0
2023-08-24 11:40:00,58.42,58.57,58.42,58.5,31306.0,58.42,58.57,58.42,58.5,31306.0
2023-08-24 11:50:00,58.5,58.53,58.36,58.36,63070.0,58.5,58.53,58.36,58.36,63070.0
2023-08-24 12:00:00,58.37,58.43,58.31,58.37,36201.0,58.37,58.43,58.31,58.37,36201.0
2023-08-24 12:10:00,58.37,58.47,58.35,58.37,39799.0,58.37,58.47,58.35,58.37,39799.0
2023-08-24 12:20:00,58.38,58.45,58.31,58.33,29924.0,58.38,58.45,58.31,58.33,29924.0
2023-08-24 12:30:00,58.32,58.44,58.3,58.43,32084.0,58.32,58.44,58.3,58.43,32084.0
2023-08-24 12:40:00,58.43,58.47,58.3,58.35,29627.0,58.43,58.47,58.3,58.35,29627.0
2023-08-24 12:50:00,58.35,58.4,58.27,58.3,55162.0,58.35,58.4,58.27,58.3,55162.0
2023-08-24 13:00:00,58.31,58.32,58.21,58.29,57536.0,58.31,58.32,58.21,58.29,57536.0
2023-08-24 13:10:00,58.28,58.32,58.23,58.28,69405.0,58.28,58.32,58.23,58.28,69405.0
2023-08-24 13:20:00,58.28,58.28,58.18,58.22,27222.0,58.28,58.28,58.18,58.22,27222.0
2023-08-24 13:30:00,58.23,58.35,58.2,58.26,34222.0,58.23,58.35,58.2,58.26,34222.0
2023-08-24 13:40:00,58.27,58.29,58.22,58.25,24009.0,58.27,58.29,58.22,58.25,24009.0
2023-08-24 13:50:00,58.25,58.28,58.19,58.22,31015.0,58.25,58.28,58.19,58.22,31015.0
2023-08-24 14:00:00,58.23,58.35,58.23,58.34,42169.0,58.23,58.35,58.23,58.34,42169.0
2023-08-24 14:10:00,58.35,58.52,58.33,58.48,79817.0,58.35,58.52,58.33,58.48,79817.0
2023-08-24 14:20:00,58.48,58.59,58.37,58.38,88341.0,58.48,58.59,58.37,58.38,88341.0
2023-08-24 14:30:00,58.38,58.41,58.28,58.35,120380.0,58.38,58.41,58.28,58.35,120380.0
2023-08-24 14:40:00,58.33,58.43,58.29,58.41,50459.0,58.33,58.43,58.29,58.41,50459.0
2023-08-24 14:50:00,58.41,58.54,58.4,58.51,72910.0,58.41,58.54,58.4,58.51,72910.0
2023-08-24 15:00:00,58.51,58.61,58.41,58.46,76938.0,58.51,58.61,58.41,58.46,76938.0
2023-08-24 15:10:00,58.46,58.6,58.44,58.46,98674.0,58.46,58.6,58.44,58.46,98674.0
2023-08-24 15:20:00,58.46,58.48,58.33,58.38,64505.0,58.46,58.48,58.33,58.38,64505.0
2023-08-24 15:30:00,58.39,58.49,58.27,58.3,174205.0,58.39,58.49,58.27,58.3,174205.0
2023-08-24 15:40:00,58.3,58.4,58.28,58.33,190131.0,58.3,58.4,58.28,58.33,190131.0
2023-08-24 15:50:00,58.32,58.38,58.12,58.15,409715.0,58.32,58.38,58.12,58.15,409715.0
2023-08-25 09:30:00,58.2,58.55,58.2,58.38,105849.0,58.2,58.55,58.2,58.38,105849.0
2023-08-25 09:40:00,58.36,58.47,58.33,58.39,55418.0,58.36,58.47,58.33,58.39,55418.0
2023-08-25 09:50:00,58.39,58.71,58.35,58.7,42870.0,58.39,58.71,58.35,58.7,42870.0
2023-08-25 10:00:00,58.71,58.88,58.35,58.4,82584.0,58.71,58.88,58.35,58.4,82584.0
2023-08-25 10:10:00,58.39,58.96,58.39,58.67,77160.0,58.39,58.96,58.39,58.67,77160.0
2023-08-25 10:20:00,58.67,58.71,58.34,58.38,66083.0,58.67,58.71,58.34,58.38,66083.0
2023-08-25 10:30:00,58.37,58.43,58.18,58.23,52843.0,58.37,58.43,58.18,58.23,52843.0
2023-08-25 10:40:00,58.26,58.35,57.96,58.02,58055.0,58.26,58.35,57.96,58.02,58055.0
2023-08-25 10:50:00,58.02,58.14,57.97,58.0,48699.0,58.02,58.14,57.97,58.0,48699.0
2023-08-25 11:00:00,58.02,58.3,57.99,58.28,49139.0,58.02,58.3,57.99,58.28,49139.0
2023-08-25 11:10:00,58.28,58.38,58.22,58.32,42204.0,58.28,58.38,58.22,58.32,42204.0
2023-08-25 11:20:00,58.33,58.5,58.29,58.45,66468.0,58.33,58.5,58.29,58.45,66468.0
2023-08-25 11:30:00,58.44,58.55,58.34,58.49,141729.0,58.44,58.55,58.34,58.49,141729.0
2023-08-25 11:40:00,58.49,58.49,58.3,58.41,32588.0,58.49,58.49,58.3,58.41,32588.0
2023-08-25 11:50:00,58.39,58.4,58.03,58.07,69742.0,58.39,58.4,58.03,58.07,69742.0
2023-08-25 12:00:00,58.07,58.19,58.06,58.18,41217.0,58.07,58.19,58.06,58.18,41217.0
2023-08-25 12:10:00,58.2,58.24,58.11,58.2,26157.0,58.2,58.24,58.11,58.2,26157.0
2023-08-25 12:20:00,58.18,58.36,58.15,58.32,22977.0,58.18,58.36,58.15,58.32,22977.0
2023-08-25 12:30:00,58.32,58.33,58.21,58.32,38748.0,58.32,58.33,58.21,58.32,38748.0
2023-08-25 12:40:00,58.31,58.34,58.21,58.29,37756.0,58.31,58.34,58.21,58.29,37756.0
2023-08-25 12:50:00,58.29,58.34,58.18,58.29,34326.0,58.29,58.34,58.18,58.29,34326.0
2023-08-25 13:00:00,58.3,58.38,58.23,58.24,35353.0,58.3,58.38,58.23,58.24,35353.0
2023-08-25 13:10:00,58.22,58.31,58.17,58.2,44509.0,58.22,58.31,58.17,58.2,44509.0
2023-08-25 13:20:00,58.2,58.21,58.1,58.18,33386.0,58.2,58.21,58.1,58.18,33386.0
2023-08-25 13:30:00,58.17,58.2,58.06,58.06,71574.0,58.17,58.2,58.06,58.06,71574.0
2023-08-25 13:40:00,58.07,58.24,58.07,58.21,47901.0,58.07,58.24,58.07,58.21,47901.0
2023-08-25 13:50:00,58.21,58.32,58.19,58.27,32655.0,58.21,58.32,58.19,58.27,32655.0
2023-08-25 14:00:00,58.28,58.34,58.26,58.28,36629.0,58.28,58.34,58.26,58.28,36629.0
2023-08-25 14:10:00,58.28,58.41,58.24,58.4,64474.0,58.28,58.41,58.24,58.4,64474.0
2023-08-25 14:20:00,58.41,58.53,58.41,58.52,42539.0,58.41,58.53,58.41,58.52,42539.0
2023-08-25 14:30:00,58.52,58.67,58.52,58.56,57418.0,58.52,58.67,58.52,58.56,57418.0
2023-08-25 14:40:00,58.56,58.59,58.49,58.59,50064.0,58.56,58.59,58.49,58.59,50064.0
2023-08-25 14:50:00,58.59,58.66,58.57,58.64,35586.0,58.59,58.66,58.57,58.64,35586.0
2023-08-25 15:00:00,58.64,58.73,58.54,58.71,48910.0,58.64,58.73,58.54,58.71,48910.0
2023-08-25 15:10:00,58.71,58.8,58.66,58.8,58333.0,58.71,58.8,58.66,58.8,58333.0
2023-08-25 15:20:00,58.8,58.87,58.79,58.85,83336.0,58.8,58.87,58.79,58.85,83336.0
2023-08-25 15:30:00,58.85,58.89,58.78,58.83,81119.0,58.85,58.89,58.78,58.83,81119.0
2023-08-25 15:40:00,58.84,58.91,58.78,58.79,123912.0,58.84,58.91,58.78,58.79,123912.0
2023-08-25 15:50:00,58.75,58.89,58.64,58.81,478314.0,58.75,58.89,58.64,58.81,478314.0
2023-08-28 09:30:00,59.1,59.29,58.88,58.91,153181.0,59.1,59.29,58.88,58.91,153181.0
2023-08-28 09:40:00,58.89,59.03,58.8,58.91,80171.0,58.89,59.03,58.8,58.91,80171.0
2023-08-28 09:50:00,58.92,59.03,58.75,58.96,77214.0,58.92,59.03,58.75,58.96,77214.0
2023-08-28 10:00:00,58.96,59.34,58.96,59.3,127591.0,58.96,59.34,58.96,59.3,127591.0
2023-08-28 10:10:00,59.31,59.4,59.18,59.35,93804.0,59.31,59.4,59.18,59.35,93804.0
2023-08-28 10:20:00,59.35,59.43,59.29,59.36,100684.0,59.35,59.43,59.29,59.36,100684.0
2023-08-28 10:30:00,59.34,59.34,59.15,59.18,87171.0,59.34,59.34,59.15,59.18,87171.0
2023-08-28 10:40:00,59.18,59.28,59.14,59.2,106864.0,59.18,59.28,59.14,59.2,106864.0
2023-08-28 10:50:00,59.18,59.22,58.86,59.04,146538.0,59.18,59.22,58.86,59.04,146538.0
2023-08-28 11:00:00,59.05,59.13,58.78,58.85,77642.0,59.05,59.13,58.78,58.85,77642.0
2023-08-28 11:10:00,58.84,58.94,58.79,58.89,67959.0,58.84,58.94,58.79,58.89,67959.0
2023-08-28 11:20:00,58.9,59.08,58.88,59.07,107142.0,58.9,59.08,58.88,59.07,107142.0
2023-08-28 11:30:00,59.06,59.2,59.04,59.07,86008.0,59.06,59.2,59.04,59.07,86008.0
2023-08-28 11:40:00,59.06,59.15,58.87,58.93,76964.0,59.06,59.15,58.87,58.93,76964.0
2023-08-28 11:50:00,58.93,59.0,58.87,58.93,34852.0,58.93,59.0,58.87,58.93,34852.0
2023-08-28 12:00:00,58.91,58.99,58.87,58.98,43136.0,58.91,58.99,58.87,58.98,43136.0
2023-08-28 12:10:00,58.98,58.99,58.84,58.88,37190.0,58.98,58.99,58.84,58.88,37190.0
2023-08-28 12:20:00,58.88,58.89,58.65,58.72,110423.0,58.88,58.89,58.65,58.72,110423.0
2023-08-28 12:30:00,58.72,58.88,58.72,58.87,112693.0,58.72,58.88,58.72,58.87,112693.0
2023-08-28 12:40:00,58.87,58.9,58.8,58.85,102898.0,58.87,58.9,58.8,58.85,102898.0
2023-08-28 12:50:00,58.86,58.97,58.82,58.97,42835.0,58.86,58.97,58.82,58.97,42835.0
2023-08-28 13:00:00,58.96,59.04,58.93,58.94,68897.0,58.96,59.04,58.93,58.94,68897.0
2023-08-28 13:10:00,58.93,58.97,58.79,58.81,73726.0,58.93,58.97,58.79,58.81,73726.0
2023-08-28 13:20:00,58.82,58.85,58.77,58.8,28650.0,58.82,58.85,58.77,58.8,28650.0
2023-08-28 13:30:00,58.8,58.83,58.63,58.64,39716.0,58.8,58.83,58.63,58.64,39716.0
2023-08-28 13:40:00,58.64,58.65,58.45,58.45,76199.0,58.64,58.65,58.45,58.45,76199.0
2023-08-28 13:50:00,58.45,58.47,58.21,58.25,55034.0,58.45,58.47,58.21,58.25,55034.0
2023-08-28 14:00:00,58.25,58.32,58.2,58.28,70323.0,58.25,58.32,58.2,58.28,70323.0
2023-08-28 14:10:00,58.29,58.42,58.25,58.36,81964.0,58.29,58.42,58.25,58.36,81964.0
2023-08-28 14:20:00,58.36,58.43,58.32,58.38,45252.0,58.36,58.43,58.32,58.38,45252.0
2023-08-28 14:30:00,58.39,58.44,58.34,58.35,36803.0,58.39,58.44,58.34,58.35,36803.0
2023-08-28 14:40:00,58.35,58.41,58.34,58.38,26334.0,58.35,58.41,58.34,58.38,26334.0
2023-08-28 14:50:00,58.38,58.38,58.31,58.35,34428.0,58.38,58.38,58.31,58.35,34428.0
2023-08-28 15:00:00,58.36,58.41,58.32,58.4,34330.0,58.36,58.41,58.32,58.4,34330.0
2023-08-28 15:10:00,58.39,58.47,58.34,58.45,102609.0,58.39,58.47,58.34,58.45,102609.0
2023-08-28 15:20:00,58.45,58.54,58.38,58.49,92600.0,58.45,58.54,58.38,58.49,92600.0
2023-08-28 15:30:00,58.48,58.6,58.4,58.54,95609.0,58.48,58.6,58.4,58.54,95609.0
2023-08-28 15:40:00,58.53,58.76,58.51,58.63,140058.0,58.53,58.76,58.51,58.63,140058.0
2023-08-28 15:50:00,58.61,58.75,58.6,58.7,401423.0,58.61,58.75,58.6,58.7,401423.0
2023-08-29 09:30:00,58.7,58.92,58.51,58.86,339371.0,58.7,58.92,58.51,58.86,339371.0
2023-08-29 09:40:00,58.88,59.28,58.87,59.26,113503.0,58.88,59.28,58.87,59.26,113503.0
2023-08-29 09:50:00,59.27,59.39,59.23,59.38,59061.0,59.27,59.39,59.23,59.38,59061.0
2023-08-29 10:00:00,59.39,59.74,59.39,59.71,82335.0,59.39,59.74,59.39,59.71,82335.0
2023-08-29 10:10:00,59.73,59.93,59.66,59.84,107173.0,59.73,59.93,59.66,59.84,107173.0
2023-08-29 10:20:00,59.82,59.96,59.71,59.9,114473.0,59.82,59.96,59.71,59.9,114473.0
2023-08-29 10:30:00,59.91,60.15,59.91,60.08,100266.0,59.91,60.15,59.91,60.08,100266.0
2023-08-29 10:40:00,60.07,60.14,59.88,59.99,48009.0,60.07,60.14,59.88,59.99,48009.0
2023-08-29 10:50:00,59.98,60.01,59.89,59.93,57394.0,59.98,60.01,59.89,59.93,57394.0
2023-08-29 11:00:00,59.94,60.16,59.93,60.05,60724.0,59.94,60.16,59.93,60.05,60724.0
2023-08-29 11:10:00,60.05,60.19,60.01,60.01,83595.0,60.05,60.19,60.01,60.01,83595.0
2023-08-29 11:20:00,60.02,60.15,60.02,60.09,38937.0,60.02,60.15,60.02,60.09,38937.0
2023-08-29 11:30:00,60.08,60.33,60.07,60.3,64835.0,60.08,60.33,60.07,60.3,64835.0
2023-08-29 11:40:00,60.32,60.36,60.21,60.21,94302.0,60.32,60.36,60.21,60.21,94302.0
2023-08-29 11:50:00,60.21,60.25,60.06,60.09,73550.0,60.21,60.25,60.06,60.09,73550.0
2023-08-29 12:00:00,60.09,60.18,60.05,60.17,37159.0,60.09,60.18,60.05,60.17,37159.0
2023-08-29 12:10:00,60.17,60.21,60.12,60.15,34562.0,60.17,60.21,60.12,60.15,34562.0
2023-08-29 12:20:00,60.15,60.24,60.13,60.14,38604.0,60.15,60.24,60.13,60.14,38604.0
2023-08-29 12:30:00,60.14,60.21,60.09,60.13,60010.0,60.14,60.21,60.09,60.13,60010.0
2023-08-29 12:40:00,60.14,60.34,60.12,60.34,82564.0,60.14,60.34,60.12,60.34,82564.0
2023-08-29 12:50:00,60.35,60.37,60.31,60.37,43869.0,60.35,60.37,60.31,60.37,43869.0
2023-08-29 13:00:00,60.38,60.5,60.37,60.45,69230.0,60.38,60.5,60.37,60.45,69230.0
2023-08-29 13:10:00,60.46,60.53,60.43,60.44,64843.0,60.46,60.53,60.43,60.44,64843.0
2023-08-29 13:20:00,60.44,60.5,60.42,60.45,56149.0,60.44,60.5,60.42,60.45,56149.0
2023-08-29 13:30:00,60.45,60.56,60.45,60.55,57131.0,60.45,60.56,60.45,60.55,57131.0
2023-08-29 13:40:00,60.56,60.64,60.55,60.63,58834.0,60.56,60.64,60.55,60.63,58834.0
2023-08-29 13:50:00,60.63,60.66,60.58,60.62,92392.0,60.63,60.66,60.58,60.62,92392.0
2023-08-29 14:00:00,60.62,60.72,60.6,60.72,77532.0,60.62,60.72,60.6,60.72,77532.0
2023-08-29 14:10:00,60.73,60.83,60.67,60.81,140923.0,60.73,60.83,60.67,60.81,140923.0
2023-08-29 14:20:00,60.82,60.86,60.77,60.84,124463.0,60.82,60.86,60.77,60.84,124463.0
2023-08-29 14:30:00,60.84,60.91,60.79,60.9,89909.0,60.84,60.91,60.79,60.9,89909.0
2023-08-29 14:40:00,60.9,60.93,60.81,60.84,129107.0,60.9,60.93,60.81,60.84,129107.0
2023-08-29 14:50:00,60.85,60.86,60.68,60.8,118395.0,60.85,60.86,60.68,60.8,118395.0
2023-08-29 15:00:00,60.8,60.8,60.66,60.69,98757.0,60.8,60.8,60.66,60.69,98757.0
2023-08-29 15:10:00,60.69,60.76,60.66,60.75,110612.0,60.69,60.76,60.66,60.75,110612.0
2023-08-29 15:20:00,60.75,60.79,60.68,60.78,65998.0,60.75,60.79,60.68,60.78,65998.0
2023-08-29 15:30:00,60.78,60.78,60.67,60.73,125560.0,60.78,60.78,60.67,60.73,125560.0
2023-08-29 15:40:00,60.73,60.77,60.71,60.73,109966.0,60.73,60.77,60.71,60.73,109966.0
2023-08-29 15:50:00,60.73,60.75,60.56,60.61,385036.0,60.73,60.75,60.56,60.61,385036.0
2023-08-30 09:30:00,60.57,60.94,60.5,60.75,152546.0,60.57,60.94,60.5,60.75,152546.0
2023-08-30 09:40:00,60.73,60.87,60.61,60.86,58401.0,60.73,60.87,60.61,60.86,58401.0
2023-08-30 09:50:00,60.86,61.13,60.85,61.08,71397.0,60.86,61.13,60.85,61.08,71397.0
2023-08-30 10:00:00,61.05,61.11,60.99,61.02,61669.0,61.05,61.11,60.99,61.02,61669.0
2023-08-30 10:10:00,61.02,61.08,60.89,60.91,63482.0,61.02,61.08,60.89,60.91,63482.0
2023-08-30 10:20:00,60.91,60.94,60.68,60.84,91410.0,60.91,60.94,60.68,60.84,91410.0
2023-08-30 10:30:00,60.84,61.01,60.83,60.94,81742.0,60.84,61.01,60.83,60.94,81742.0
2023-08-30 10:40:00,60.92,61.03,60.87,60.91,85599.0,60.92,61.03,60.87,60.91,85599.0
2023-08-30 10:50:00,60.9,61.19,60.89,61.18,51718.0,60.9,61.19,60.89,61.18,51718.0
2023-08-30 11:00:00,61.19,61.21,61.08,61.14,60909.0,61.19,61.21,61.08,61.14,60909.0
2023-08-30 11:10:00,61.14,61.31,61.1,61.3,74120.0,61.14,61.31,61.1,61.3,74120.0
2023-08-30 11:20:00,61.31,61.37,61.27,61.36,92395.0,61.31,61.37,61.27,61.36,92395.0
2023-08-30 11:30:00,61.36,61.39,61.3,61.37,71257.0,61.36,61.39,61.3,61.37,71257.0
2023-08-30 11:40:00,61.37,61.45,61.31,61.32,53645.0,61.37,61.45,61.31,61.32,53645.0
2023-08-30 11:50:00,61.32,61.32,61.2,61.25,34580.0,61.32,61.32,61.2,61.25,34580.0
2023-08-30 12:00:00,61.24,61.3,61.15,61.3,41459.0,61.24,61.3,61.15,61.3,41459.0
2023-08-30 12:10:00,61.3,61.37,61.23,61.27,42670.0,61.3,61.37,61.23,61.27,42670.0
2023-08-30 12:20:00,61.28,61.29,61.15,61.19,32868.0,61.28,61.29,61.15,61.19,32868.0
2023-08-30 12:30:00,61.19,61.25,61.14,61.17,35603.0,61.19,61.25,61.14,61.17,35603.0
2023-08-30 12:40:00,61.17,61.28,61.16,61.18,43407.0,61.17,61.28,61.16,61.18,43407.0
2023-08-30 12:50:00,61.18,61.19,61.11,61.13,29542.0,61.18,61.19,61.11,61.13,29542.0
2023-08-30 13:00:00,61.14,61.21,61.1,61.13,28482.0,61.14,61.21,61.1,61.13,28482.0
2023-08-30 13:10:00,61.13,61.14,61.05,61.14,42918.0,61.13,61.14,61.05,61.14,42918.0
2023-08-30 13:20:00,61.13,61.14,61.06,61.07,39295.0,61.13,61.14,61.06,61.07,39295.0
2023-08-30 13:30:00,61.07,61.15,61.06,61.12,44549.0,61.07,61.15,61.06,61.12,44549.0
2023-08-30 13:40:00,61.13,61.14,61.08,61.12,38623.0,61.13,61.14,61.08,61.12,38623.0
2023-08-30 13:50:00,61.13,61.19,61.05,61.12,41022.0,61.13,61.19,61.05,61.12,41022.0
2023-08-30 14:00:00,61.12,61.13,61.03,61.07,32642.0,61.12,61.13,61.03,61.07,32642.0
2023-08-30 14:10:00,61.06,61.2,61.04,61.15,36730.0,61.06,61.2,61.04,61.15,36730.0
2023-08-30 14:20:00,61.16,61.17,61.07,61.12,38053.0,61.16,61.17,61.07,61.12,38053.0
2023-08-30 14:30:00,61.12,61.24,61.11,61.18,42301.0,61.12,61.24,61.11,61.18,42301.0
2023-08-30 14:40:00,61.19,61.27,61.18,61.2,43363.0,61.19,61.27,61.18,61.2,43363.0
2023-08-30 14:50:00,61.21,61.21,61.14,61.17,50097.0,61.21,61.21,61.14,61.17,50097.0
2023-08-30 15:00:00,61.17,61.27,61.15,61.23,62984.0,61.17,61.27,61.15,61.23,62984.0
2023-08-30 15:10:00,61.23,61.24,61.15,61.18,59576.0,61.23,61.24,61.15,61.18,59576.0
2023-08-30 15:20:00,61.17,61.25,61.15,61.17,79849.0,61.17,61.25,61.15,61.17,79849.0
2023-08-30 15:30:00,61.16,61.23,61.11,61.2,107072.0,61.16,61.23,61.11,61.2,107072.0
2023-08-30 15:40:00,61.2,61.26,61.16,61.22,139483.0,61.2,61.26,61.16,61.22,139483.0
2023-08-30 15:50:00,61.21,61.28,61.13,61.23,452106.0,61.21,61.28,61.13,61.23,452106.0
2023-08-31 09:30:00,61.5,61.83,61.38,61.53,136250.0,61.5,61.83,61.38,61.53,136250.0
2023-08-31 09:40:00,61.54,61.6,61.28,61.3,68098.0,61.54,61.6,61.28,61.3,68098.0
2023-08-31 09:50:00,61.3,61.32,61.11,61.27,89503.0,61.3,61.32,61.11,61.27,89503.0
2023-08-31 10:00:00,61.25,61.41,61.18,61.41,91122.0,61.25,61.41,61.18,61.41,91122.0
2023-08-31 10:10:00,61.41,61.48,61.31,61.42,55234.0,61.41,61.48,61.31,61.42,55234.0
2023-08-31 10:20:00,61.42,61.5,61.32,61.44,58572.0,61.42,61.5,61.32,61.44,58572.0
2023-08-31 10:30:00,61.45,61.46,61.17,61.22,59501.0,61.45,61.46,61.17,61.22,59501.0
2023-08-31 10:40:00,61.21,61.21,60.91,60.93,78717.0,61.21,61.21,60.91,60.93,78717.0
2023-08-31 10:50:00,60.94,61.02,60.88,60.98,83146.0,60.94,61.02,60.88,60.98,83146.0
2023-08-31 11:00:00,60.98,61.02,60.84,60.94,82085.0,60.98,61.02,60.84,60.94,82085.0
2023-08-31 11:10:00,60.93,60.96,60.66,60.68,67873.0,60.93,60.96,60.66,60.68,67873.0
2023-08-31 11:20:00,60.68,60.81,60.63,60.77,47524.0,60.68,60.81,60.63,60.77,47524.0
2023-08-31 11:30:00,60.77,60.87,60.76,60.84,81245.0,60.77,60.87,60.76,60.84,81245.0
2023-08-31 11:40:00,60.83,60.89,60.81,60.83,31012.0,60.83,60.89,60.81,60.83,31012.0
2023-08-31 11:50:00,60.84,60.87,60.7,60.72,117311.0,60.84,60.87,60.7,60.72,117311.0
2023-08-31 12:00:00,60.73,60.81,60.72,60.78,39521.0,60.73,60.81,60.72,60.78,39521.0
2023-08-31 12:10:00,60.8,60.82,60.58,60.59,43401.0,60.8,60.82,60.58,60.59,43401.0
2023-08-31 12:20:00,60.58,60.59,60.49,60.56,103870.0,60.58,60.59,60.49,60.56,103870.0
2023-08-31 12:30:00,60.57,60.64,60.52,60.6,38698.0,60.57,60.64,60.52,60.6,38698.0
2023-08-31 12:40:00,60.61,60.61,60.49,60.52,39063.0,60.61,60.61,60.49,60.52,39063.0
2023-08-31 12:50:00,60.54,60.64,60.51,60.64,35424.0,60.54,60.64,60.51,60.64,35424.0
2023-08-31 13:00:00,60.64,60.66,60.57,60.63,33024.0,60.64,60.66,60.57,60.63,33024.0
2023-08-31 13:10:00,60.64,60.68,60.6,60.67,42608.0,60.64,60.68,60.6,60.67,42608.0
2023-08-31 13:20:00,60.67,60.7,60.6,60.69,37270.0,60.67,60.7,60.6,60.69,37270.0
2023-08-31 13:30:00,60.7,60.72,60.62,60.67,149068.0,60.7,60.72,60.62,60.67,149068.0
2023-08-31 13:40:00,60.66,60.69,60.57,60.6,32766.0,60.66,60.69,60.57,60.6,32766.0
2023-08-31 13:50:00,60.6,60.61,60.52,60.58,66896.0,60.6,60.61,60.52,60.58,66896.0
2023-08-31 14:00:00,60.57,60.66,60.54,60.59,374343.0,60.57,60.66,60.54,60.59,374343.0
2023-08-31 14:10:00,60.58,60.64,60.54,60.6,59347.0,60.58,60.64,60.54,60.6,59347.0
2023-08-31 14:20:00,60.6,60.7,60.58,60.62,40418.0,60.6,60.7,60.58,60.62,40418.0
2023-08-31 14:30:00,60.62,60.69,60.54,60.59,64736.0,60.62,60.69,60.54,60.59,64736.0
2023-08-31 14:40:00,60.58,60.58,60.48,60.5,53825.0,60.58,60.58,60.48,60.5,53825.0
2023-08-31 14:50:00,60.5,60.51,60.28,60.35,97038.0,60.5,60.51,60.28,60.35,97038.0
2023-08-31 15:00:00,60.34,60.43,60.33,60.42,70173.0,60.34,60.43,60.33,60.42,70173.0
2023-08-31 15:10:00,60.42,60.45,60.25,60.32,109148.0,60.42,60.45,60.25,60.32,109148.0
2023-08-31 15:20:00,60.31,60.32,60.2,60.26,189093.0,60.31,60.32,60.2,60.26,189093.0
2023-08-31 15:30:00,60.26,60.46,60.25,60.46,203661.0,60.26,60.46,60.25,60.46,203661.0
2023-08-31 15:40:00,60.46,60.48,60.4,60.41,122779.0,60.46,60.48,60.4,60.41,122779.0
2023-08-31 15:50:00,60.41,60.41,60.17,60.2,633094.0,60.41,60.41,60.17,60.2,633094.0
2023-09-01 09:30:00,60.5,60.84,60.38,60.67,170485.0,60.5,60.84,60.38,60.67,170485.0
2023-09-01 09:40:00,60.66,60.71,60.5,60.66,91924.0,60.66,60.71,60.5,60.66,91924.0
2023-09-01 09:50:00,60.65,60.78,60.55,60.67,86537.0,60.65,60.78,60.55,60.67,86537.0
2023-09-01 10:00:00,60.66,60.68,60.5,60.63,66422.0,60.66,60.68,60.5,60.63,66422.0
2023-09-01 10:10:00,60.62,60.76,60.6,60.74,58933.0,60.62,60.76,60.6,60.74,58933.0
2023-09-01 10:20:00,60.73,60.81,60.62,60.78,56664.0,60.73,60.81,60.62,60.78,56664.0
2023-09-01 10:30:00,60.77,60.78,60.51,60.6,355893.0,60.77,60.78,60.51,60.6,355893.0
2023-09-01 10:40:00,60.58,60.71,60.53,60.64,42651.0,60.58,60.71,60.53,60.64,42651.0
2023-09-01 10:50:00,60.65,60.84,60.64,60.81,52576.0,60.65,60.84,60.64,60.81,52576.0
2023-09-01 11:00:00,60.81,60.84,60.64,60.66,74847.0,60.81,60.84,60.64,60.66,74847.0
2023-09-01 11:10:00,60.66,60.83,60.64,60.82,36906.0,60.66,60.83,60.64,60.82,36906.0
2023-09-01 11:20:00,60.82,60.88,60.76,60.82,43565.0,60.82,60.88,60.76,60.82,43565.0
2023-09-01 11:30:00,60.82,60.83,60.69,60.79,40924.0,60.82,60.83,60.69,60.79,40924.0
2023-09-01 11:40:00,60.8,60.84,60.58,60.59,43364.0,60.8,60.84,60.58,60.59,43364.0
2023-09-01 11:50:00,60.6,60.73,60.53,60.66,734488.0,60.6,60.73,60.53,60.66,734488.0
2023-09-01 12:00:00,60.66,60.69,60.58,60.65,38398.0,60.66,60.69,60.58,60.65,38398.0
2023-09-01 12:10:00,60.64,60.73,60.62,60.7,20920.0,60.64,60.73,60.62,60.7,20920.0
2023-09-01 12:20:00,60.72,60.9,60.7,60.87,58748.0,60.72,60.9,60.7,60.87,58748.0
2023-09-01 12:30:00,60.87,60.96,60.76,60.77,61886.0,60.87,60.96,60.76,60.77,61886.0
2023-09-01 12:40:00,60.77,60.79,60.63,60.69,19348.0,60.77,60.79,60.63,60.69,19348.0
2023-09-01 12:50:00,60.71,60.78,60.65,60.72,37514.0,60.71,60.78,60.65,60.72,37514.0
2023-09-01 13:00:00,60.72,60.73,60.57,60.62,43450.0,60.72,60.73,60.57,60.62,43450.0
2023-09-01 13:10:00,60.63,60.65,60.6,60.62,26669.0,60.63,60.65,60.6,60.62,26669.0
2023-09-01 13:20:00,60.61,60.64,60.57,60.59,50914.0,60.61,60.64,60.57,60.59,50914.0
2023-09-01 13:30:00,60.59,60.67,60.53,60.55,33653.0,60.59,60.67,60.53,60.55,33653.0
2023-09-01 13:40:00,60.55,60.61,60.5,60.58,38554.0,60.55,60.61,60.5,60.58,38554.0
2023-09-01 13:50:00,60.58,60.67,60.53,60.66,50948.0,60.58,60.67,60.53,60.66,50948.0
2023-09-01 14:00:00,60.64,60.67,60.6,60.66,23105.0,60.64,60.67,60.6,60.66,23105.0
2023-09-01 14:10:00,60.66,60.66,60.58,60.61,31383.0,60.66,60.66,60.58,60.61,31383.0
2023-09-01 14:20:00,60.59,60.62,60.56,60.62,35642.0,60.59,60.62,60.56,60.62,35642.0
2023-09-01 14:30:00,60.62,60.66,60.57,60.6,137663.0,60.62,60.66,60.57,60.6,137663.0
2023-09-01 14:40:00,60.61,60.68,60.59,60.6,57653.0,60.61,60.68,60.59,60.6,57653.0
2023-09-01 14:50:00,60.61,60.69,60.61,60.67,40635.0,60.61,60.69,60.61,60.67,40635.0
2023-09-01 15:00:00,60.67,60.7,60.62,60.69,32035.0,60.67,60.7,60.62,60.69,32035.0
2023-09-01 15:10:00,60.7,60.79,60.64,60.77,41380.0,60.7,60.79,60.64,60.77,41380.0
2023-09-01 15:20:00,60.78,60.79,60.71,60.79,50668.0,60.78,60.79,60.71,60.79,50668.0
2023-09-01 15:30:00,60.79,60.81,60.76,60.78,74838.0,60.79,60.81,60.76,60.78,74838.0
2023-09-01 15:40:00,60.78,60.84,60.76,60.8,89268.0,60.78,60.84,60.76,60.8,89268.0
2023-09-01 15:50:00,60.79,60.93,60.76,60.89,349267.0,60.79,60.93,60.76,60.89,349267.0
2023-09-05 09:30:00,60.92,61.43,60.56,60.7,283811.0,60.92,61.43,60.56,60.7,283811.0
2023-09-05 09:40:00,60.69,60.87,60.56,60.75,106984.0,60.69,60.87,60.56,60.75,106984.0
2023-09-05 09:50:00,60.74,61.03,60.73,61.01,91560.0,60.74,61.03,60.73,61.01,91560.0
2023-09-05 10:00:00,61.04,61.55,60.99,61.44,146752.0,61.04,61.55,60.99,61.44,146752.0
2023-09-05 10:10:00,61.44,61.48,61.04,61.12,72214.0,61.44,61.48,61.04,61.12,72214.0
2023-09-05 10:20:00,61.12,61.24,61.11,61.23,49960.0,61.12,61.24,61.11,61.23,49960.0
2023-09-05 10:30:00,61.24,61.27,61.11,61.21,55210.0,61.24,61.27,61.11,61.21,55210.0
2023-09-05 10:40:00,61.22,61.32,61.16,61.26,48407.0,61.22,61.32,61.16,61.26,48407.0
2023-09-05 10:50:00,61.27,61.38,61.23,61.33,96779.0,61.27,61.38,61.23,61.33,96779.0
2023-09-05 11:00:00,61.35,61.66,61.34,61.58,63236.0,61.35,61.66,61.34,61.58,63236.0
2023-09-05 11:10:00,61.59,61.68,61.58,61.65,33688.0,61.59,61.68,61.58,61.65,33688.0
2023-09-05 11:20:00,61.67,61.72,61.61,61.66,66199.0,61.67,61.72,61.61,61.66,66199.0
2023-09-05 11:30:00,61.67,61.69,61.51,61.56,57108.0,61.67,61.69,61.51,61.56,57108.0
2023-09-05 11:40:00,61.55,61.58,61.45,61.47,24567.0,61.55,61.58,61.45,61.47,24567.0
2023-09-05 11:50:00,61.47,61.55,61.41,61.55,27667.0,61.47,61.55,61.41,61.55,27667.0
2023-09-05 12:00:00,61.54,61.62,61.52,61.6,36564.0,61.54,61.62,61.52,61.6,36564.0
2023-09-05 12:10:00,61.61,61.67,61.58,61.66,32177.0,61.61,61.67,61.58,61.66,32177.0
2023-09-05 12:20:00,61.66,61.78,61.6,61.73,51313.0,61.66,61.78,61.6,61.73,51313.0
2023-09-05 12:30:00,61.73,61.77,61.64,61.76,28592.0,61.73,61.77,61.64,61.76,28592.0
2023-09-05 12:40:00,61.77,61.78,61.7,61.73,30091.0,61.77,61.78,61.7,61.73,30091.0
2023-09-05 12:50:00,61.74,61.74,61.67,61.71,28286.0,61.74,61.74,61.67,61.71,28286.0
2023-09-05 13:00:00,61.71,61.76,61.68,61.76,28502.0,61.71,61.76,61.68,61.76,28502.0
2023-09-05 13:10:00,61.77,61.83,61.69,61.75,50456.0,61.77,61.83,61.69,61.75,50456.0
2023-09-05 13:20:00,61.75,61.78,61.7,61.73,30580.0,61.75,61.78,61.7,61.73,30580.0
2023-09-05 13:30:00,61.73,61.79,61.71,61.72,28621.0,61.73,61.79,61.71,61.72,28621.0
2023-09-05 13:40:00,61.73,61.76,61.65,61.69,27414.0,61.73,61.76,61.65,61.69,27414.0
2023-09-05 13:50:00,61.69,61.74,61.67,61.71,31595.0,61.69,61.74,61.67,61.71,31595.0
2023-09-05 14:00:00,61.72,61.77,61.68,61.73,25785.0,61.72,61.77,61.68,61.73,25785.0
2023-09-05 14:10:00,61.73,61.82,61.66,61.82,32017.0,61.73,61.82,61.66,61.82,32017.0
2023-09-05 14:20:00,61.82,61.92,61.77,61.92,40743.0,61.82,61.92,61.77,61.92,40743.0
2023-09-05 14:30:00,61.91,61.92,61.82,61.84,31926.0,61.91,61.92,61.82,61.84,31926.0
2023-09-05 14:40:00,61.84,61.87,61.81,61.87,35247.0,61.84,61.87,61.81,61.87,35247.0
2023-09-05 14:50:00,61.86,61.91,61.83,61.88,45433.0,61.86,61.91,61.83,61.88,45433.0
2023-09-05 15:00:00,61.88,61.88,61.75,61.79,44891.0,61.88,61.88,61.75,61.79,44891.0
2023-09-05 15:10:00,61.79,61.79,61.7,61.72,41975.0,61.79,61.79,61.7,61.72,41975.0
2023-09-05 15:20:00,61.72,61.81,61.7,61.79,70584.0,61.72,61.81,61.7,61.79,70584.0
2023-09-05 15:30:00,61.78,61.85,61.72,61.85,64986.0,61.78,61.85,61.72,61.85,64986.0
2023-09-05 15:40:00,61.85,61.97,61.83,61.85,96797.0,61.85,61.97,61.83,61.85,96797.0
2023-09-05 15:50:00,61.86,61.95,61.79,61.93,348405.0,61.86,61.95,61.79,61.93,348405.0
2023-09-06 09:30:00,61.9,62.06,61.82,62.0,231770.0,61.9,62.06,61.82,62.0,231770.0
2023-09-06 09:40:00,61.98,62.32,61.97,62.18,61442.0,61.98,62.32,61.97,62.18,61442.0
2023-09-06 09:50:00,62.16,62.39,62.15,62.31,79974.0,62.16,62.39,62.15,62.31,79974.0
2023-09-06 10:00:00,62.28,62.3,61.91,61.92,126218.0,62.28,62.3,61.91,61.92,126218.0
2023-09-06 10:10:00,61.92,61.94,61.73,61.77,114979.0,61.92,61.94,61.73,61.77,114979.0
2023-09-06 10:20:00,61.77,61.92,61.72,61.82,127021.0,61.77,61.92,61.72,61.82,127021.0
2023-09-06 10:30:00,61.83,62.11,61.77,62.09,128964.0,61.83,62.11,61.77,62.09,128964.0
2023-09-06 10:40:00,62.09,62.15,61.93,61.99,85919.0,62.09,62.15,61.93,61.99,85919.0
2023-09-06 10:50:00,61.99,62.2,61.96,62.09,91626.0,61.99,62.2,61.96,62.09,91626.0
2023-09-06 11:00:00,62.09,62.13,61.93,61.93,147296.0,62.09,62.13,61.93,61.93,147296.0
2023-09-06 11:10:00,61.93,62.01,61.86,61.99,87488.0,61.93,62.01,61.86,61.99,87488.0
2023-09-06 11:20:00,61.99,62.12,61.87,62.1,58638.0,61.99,62.12,61.87,62.1,58638.0
2023-09-06 11:30:00,62.09,62.15,62.06,62.09,59360.0,62.09,62.15,62.06,62.09,59360.0
2023-09-06 11:40:00,62.08,62.12,61.94,62.0,54763.0,62.08,62.12,61.94,62.0,54763.0
2023-09-06 11:50:00,62.0,62.1,61.99,62.03,110294.0,62.0,62.1,61.99,62.03,110294.0
2023-09-06 12:00:00,62.03,62.18,62.01,62.11,92330.0,62.03,62.18,62.01,62.11,92330.0
2023-09-06 12:10:00,62.11,62.12,61.96,61.97,81191.0,62.11,62.12,61.96,61.97,81191.0
2023-09-06 12:20:00,61.96,61.99,61.84,61.87,107655.0,61.96,61.99,61.84,61.87,107655.0
2023-09-06 12:30:00,61.87,61.95,61.79,61.88,80001.0,61.87,61.95,61.79,61.88,80001.0
2023-09-06 12:40:00,61.87,61.98,61.86,61.98,69696.0,61.87,61.98,61.86,61.98,69696.0
2023-09-06 12:50:00,61.98,62.04,61.93,62.01,58644.0,61.98,62.04,61.93,62.01,58644.0
2023-09-06 13:00:00,62.01,62.04,61.94,62.0,83011.0,62.01,62.04,61.94,62.0,83011.0
2023-09-06 13:10:00,62.0,62.06,61.99,62.04,47083.0,62.0,62.06,61.99,62.04,47083.0
2023-09-06 13:20:00,62.04,62.05,61.95,62.01,57465.0,62.04,62.05,61.95,62.01,57465.0
2023-09-06 13:30:00,62.01,62.05,61.98,62.04,52614.0,62.01,62.05,61.98,62.04,52614.0
2023-09-06 13:40:00,62.03,62.06,61.98,62.06,46236.0,62.03,62.06,61.98,62.06,46236.0
2023-09-06 13:50:00,62.06,62.09,61.97,62.02,61003.0,62.06,62.09,61.97,62.02,61003.0
2023-09-06 14:00:00,62.02,62.06,62.0,62.05,41936.0,62.02,62.06,62.0,62.05,41936.0
2023-09-06 14:10:00,62.05,62.06,62.0,62.05,51091.0,62.05,62.06,62.0,62.05,51091.0
2023-09-06 14:20:00,62.05,62.08,62.01,62.07,29561.0,62.05,62.08,62.01,62.07,29561.0
2023-09-06 14:30:00,62.08,62.16,62.07,62.11,40361.0,62.08,62.16,62.07,62.11,40361.0
2023-09-06 14:40:00,62.11,62.15,62.07,62.13,52268.0,62.11,62.15,62.07,62.13,52268.0
2023-09-06 14:50:00,62.13,62.17,62.04,62.06,52393.0,62.13,62.17,62.04,62.06,52393.0
2023-09-06 15:00:00,62.06,62.06,61.95,61.97,134037.0,62.06,62.06,61.95,61.97,134037.0
2023-09-06 15:10:00,61.96,62.06,61.96,62.06,56753.0,61.96,62.06,61.96,62.06,56753.0
2023-09-06 15:20:00,62.05,62.07,62.01,62.03,55771.0,62.05,62.07,62.01,62.03,55771.0
2023-09-06 15:30:00,62.04,62.09,61.99,62.06,82122.0,62.04,62.09,61.99,62.06,82122.0
2023-09-06 15:40:00,62.07,62.1,62.04,62.1,64408.0,62.07,62.1,62.04,62.1,64408.0
2023-09-06 15:50:00,62.1,62.28,62.1,62.26,340225.0,62.1,62.28,62.1,62.26,340225.0
2023-09-07 09:30:00,61.88,62.0,61.68,61.79,119999.0,61.88,62.0,61.68,61.79,119999.0
2023-09-07 09:40:00,61.82,62.03,61.8,61.82,31978.0,61.82,62.03,61.8,61.82,31978.0
2023-09-07 09:50:00,61.78,61.85,61.69,61.78,50797.0,61.78,61.85,61.69,61.78,50797.0
2023-09-07 10:00:00,61.78,61.86,61.62,61.8,97717.0,61.78,61.86,61.62,61.8,97717.0
2023-09-07 10:10:00,61.81,62.2,61.8,62.19,62261.0,61.81,62.2,61.8,62.19,62261.0
2023-09-07 10:20:00,62.21,62.27,62.06,62.13,48740.0,62.21,62.27,62.06,62.13,48740.0
2023-09-07 10:30:00,62.11,62.32,62.02,62.32,54601.0,62.11,62.32,62.02,62.32,54601.0
2023-09-07 10:40:00,62.32,62.49,62.3,62.4,45619.0,62.32,62.49,62.3,62.4,45619.0
2023-09-07 10:50:00,62.41,62.49,62.35,62.47,45471.0,62.41,62.49,62.35,62.47,45471.0
2023-09-07 11:00:00,62.47,62.55,62.27,62.42,116117.0,62.47,62.55,62.27,62.42,116117.0
2023-09-07 11:10:00,62.41,62.56,62.41,62.53,68626.0,62.41,62.56,62.41,62.53,68626.0
2023-09-07 11:20:00,62.53,62.57,62.41,62.5,68328.0,62.53,62.57,62.41,62.5,68328.0
2023-09-07 11:30:00,62.5,62.72,62.49,62.65,85644.0,62.5,62.72,62.49,62.65,85644.0
2023-09-07 11:40:00,62.65,62.65,62.48,62.49,43259.0,62.65,62.65,62.48,62.49,43259.0
2023-09-07 11:50:00,62.5,62.58,62.49,62.51,44737.0,62.5,62.58,62.49,62.51,44737.0
2023-09-07 12:00:00,62.48,62.58,62.45,62.57,45113.0,62.48,62.58,62.45,62.57,45113.0
2023-09-07 12:10:00,62.56,62.68,62.53,62.65,33257.0,62.56,62.68,62.53,62.65,33257.0
2023-09-07 12:20:00,62.66,62.84,62.57,62.72,62030.0,62.66,62.84,62.57,62.72,62030.0
2023-09-07 12:30:00,62.74,62.85,62.74,62.81,55649.0,62.74,62.85,62.74,62.81,55649.0
2023-09-07 12:40:00,62.81,62.95,62.79,62.9,101901.0,62.81,62.95,62.79,62.9,101901.0
2023-09-07 12:50:00,62.9,62.93,62.76,62.8,65690.0,62.9,62.93,62.76,62.8,65690.0
2023-09-07 13:00:00,62.79,62.91,62.71,62.77,31152.0,62.79,62.91,62.71,62.77,31152.0
2023-09-07 13:10:00,62.76,62.92,62.74,62.9,47554.0,62.76,62.92,62.74,62.9,47554.0
2023-09-07 13:20:00,62.91,62.95,62.87,62.93,37927.0,62.91,62.95,62.87,62.93,37927.0
2023-09-07 13:30:00,62.93,62.99,62.89,62.95,64277.0,62.93,62.99,62.89,62.95,64277.0
2023-09-07 13:40:00,62.95,63.18,62.84,63.13,100954.0,62.95,63.18,62.84,63.13,100954.0
2023-09-07 13:50:00,63.12,63.25,63.1,63.14,75125.0,63.12,63.25,63.1,63.14,75125.0
2023-09-07 14:00:00,63.14,63.16,63.07,63.07,54592.0,63.14,63.16,63.07,63.07,54592.0
2023-09-07 14:10:00,63.08,63.2,63.06,63.16,49255.0,63.08,63.2,63.06,63.16,49255.0
2023-09-07 14:20:00,63.17,63.2,63.12,63.18,70014.0,63.17,63.2,63.12,63.18,70014.0
2023-09-07 14:30:00,63.18,63.18,63.05,63.12,74230.0,63.18,63.18,63.05,63.12,74230.0
2023-09-07 14:40:00,63.12,63.15,63.06,63.11,53515.0,63.12,63.15,63.06,63.11,53515.0
2023-09-07 14:50:00,63.11,63.31,63.08,63.24,77900.0,63.11,63.31,63.08,63.24,77900.0
2023-09-07 15:00:00,63.24,63.33,63.16,63.18,50584.0,63.24,63.33,63.16,63.18,50584.0
2023-09-07 15:10:00,63.18,63.26,63.15,63.25,119487.0,63.18,63.26,63.15,63.25,119487.0
2023-09-07 15:20:00,63.24,63.26,63.14,63.16,73897.0,63.24,63.26,63.14,63.16,73897.0
2023-09-07 15:30:00,63.16,63.22,63.11,63.14,104795.0,63.16,63.22,63.11,63.14,104795.0
2023-09-07 15:40:00,63.15,63.27,63.14,63.2,127015.0,63.15,63.27,63.14,63.2,127015.0
2023-09-07 15:50:00,63.21,63.28,63.14,63.2,527795.0,63.21,63.28,63.14,63.2,527795.0
2023-09-08 09:30:00,63.07,63.74,63.05,63.71,214784.0,63.07,63.74,63.05,63.71,214784.0
2023-09-08 09:40:00,63.7,63.85,63.55,63.84,122256.0,63.7,63.85,63.55,63.84,122256.0
2023-09-08 09:50:00,63.84,63.85,63.37,63.58,152417.0,63.84,63.85,63.37,63.58,152417.0
2023-09-08 10:00:00,63.59,63.83,63.5,63.6,110047.0,63.59,63.83,63.5,63.6,110047.0
2023-09-08 10:10:00,63.6,63.81,63.44,63.8,90227.0,63.6,63.81,63.44,63.8,90227.0
2023-09-08 10:20:00,63.8,63.99,63.78,63.83,102906.0,63.8,63.99,63.78,63.83,102906.0
2023-09-08 10:30:00,63.83,63.92,63.68,63.77,54987.0,63.83,63.92,63.68,63.77,54987.0
2023-09-08 10:40:00,63.77,63.82,63.66,63.77,60864.0,63.77,63.82,63.66,63.77,60864.0
2023-09-08 10:50:00,63.77,63.82,63.62,63.71,86194.0,63.77,63.82,63.62,63.71,86194.0
2023-09-08 11:00:00,63.7,63.98,63.63,63.83,109080.0,63.7,63.98,63.63,63.83,109080.0
2023-09-08 11:10:00,63.82,64.13,63.81,64.1,123469.0,63.82,64.13,63.81,64.1,123469.0
2023-09-08 11:20:00,64.12,64.27,64.08,64.22,72155.0,64.12,64.27,64.08,64.22,72155.0
2023-09-08 11:30:00,64.23,64.3,64.13,64.22,62881.0,64.23,64.3,64.13,64.22,62881.0
2023-09-08 11:40:00,64.21,64.24,64.11,64.23,55609.0,64.21,64.24,64.11,64.23,55609.0
2023-09-08 11:50:00,64.23,64.25,63.94,63.95,85079.0,64.23,64.25,63.94,63.95,85079.0
2023-09-08 12:00:00,63.92,64.08,63.91,63.98,40857.0,63.92,64.08,63.91,63.98,40857.0
2023-09-08 12:10:00,63.98,64.11,63.96,64.07,38957.0,63.98,64.11,63.96,64.07,38957.0
2023-09-08 12:20:00,64.05,64.12,63.85,63.86,41150.0,64.05,64.12,63.85,63.86,41150.0
2023-09-08 12:30:00,63.86,63.86,63.75,63.76,58315.0,63.86,63.86,63.75,63.76,58315.0
2023-09-08 12:40:00,63.76,63.89,63.72,63.75,44169.0,63.76,63.89,63.72,63.75,44169.0
2023-09-08 12:50:00,63.76,63.87,63.71,63.8,41411.0,63.76,63.87,63.71,63.8,41411.0
2023-09-08 13:00:00,63.81,63.82,63.7,63.76,36732.0,63.81,63.82,63.7,63.76,36732.0
2023-09-08 13:10:00,63.74,63.89,63.73,63.89,43983.0,63.74,63.89,63.73,63.89,43983.0
2023-09-08 13:20:00,63.89,63.95,63.86,63.87,48125.0,63.89,63.95,63.86,63.87,48125.0
2023-09-08 13:30:00,63.87,63.91,63.85,63.88,45113.0,63.87,63.91,63.85,63.88,45113.0
2023-09-08 13:40:00,63.89,64.04,63.87,64.02,51610.0,63.89,64.04,63.87,64.02,51610.0
2023-09-08 13:50:00,64.03,64.04,63.91,63.99,75493.0,64.03,64.04,63.91,63.99,75493.0
2023-09-08 14:00:00,64.0,64.06,63.98,64.05,57457.0,64.0,64.06,63.98,64.05,57457.0
2023-09-08 14:10:00,64.05,64.09,63.84,63.94,77651.0,64.05,64.09,63.84,63.94,77651.0
2023-09-08 14:20:00,63.94,63.97,63.91,63.97,43844.0,63.94,63.97,63.91,63.97,43844.0
2023-09-08 14:30:00,63.97,64.02,63.93,63.94,45725.0,63.97,64.02,63.93,63.94,45725.0
2023-09-08 14:40:00,63.95,64.01,63.93,63.99,58791.0,63.95,64.01,63.93,63.99,58791.0
2023-09-08 14:50:00,63.98,64.01,63.91,63.93,61633.0,63.98,64.01,63.91,63.93,61633.0
2023-09-08 15:00:00,63.93,63.98,63.87,63.95,58083.0,63.93,63.98,63.87,63.95,58083.0
2023-09-08 15:10:00,63.95,63.98,63.86,63.89,70989.0,63.95,63.98,63.86,63.89,70989.0
2023-09-08 15:20:00,63.9,63.97,63.83,63.96,83580.0,63.9,63.97,63.83,63.96,83580.0
2023-09-08 15:30:00,63.96,64.0,63.89,63.97,151932.0,63.96,64.0,63.89,63.97,151932.0
2023-09-08 15:40:00,63.97,64.1,63.96,64.09,205036.0,63.97,64.1,63.96,64.09,205036.0
2023-09-08 15:50:00,64.09,64.19,64.04,64.09,620972.0,64.09,64.19,64.04,64.09,620972.0
2023-09-11 09:30:00,64.78,65.3,64.78,65.05,235715.0,64.78,65.3,64.78,65.05,235715.0
2023-09-11 09:40:00,65.05,65.14,65.01,65.09,66366.0,65.05,65.14,65.01,65.09,66366.0
2023-09-11 09:50:00,65.09,65.13,64.79,64.82,56965.0,65.09,65.13,64.79,64.82,56965.0
2023-09-11 10:00:00,64.83,64.9,64.52,64.64,101282.0,64.83,64.9,64.52,64.64,101282.0
2023-09-11 10:10:00,64.64,64.73,64.57,64.7,40088.0,64.64,64.73,64.57,64.7,40088.0
2023-09-11 10:20:00,64.71,64.79,64.65,64.78,39377.0,64.71,64.79,64.65,64.78,39377.0
2023-09-11 10:30:00,64.79,64.79,64.58,64.63,30015.0,64.79,64.79,64.58,64.63,30015.0
2023-09-11 10:40:00,64.64,64.91,64.64,64.89,44885.0,64.64,64.91,64.64,64.89,44885.0
2023-09-11 10:50:00,64.91,64.99,64.84,64.91,43994.0,64.91,64.99,64.84,64.91,43994.0
2023-09-11 11:00:00,64.91,64.92,64.71,64.75,50399.0,64.91,64.92,64.71,64.75,50399.0
2023-09-11 11:10:00,64.72,64.75,64.58,64.6,32460.0,64.72,64.75,64.58,64.6,32460.0
2023-09-11 11:20:00,64.61,64.8,64.55,64.8,30350.0,64.61,64.8,64.55,64.8,30350.0
2023-09-11 11:30:00,64.78,64.8,64.64,64.67,29582.0,64.78,64.8,64.64,64.67,29582.0
2023-09-11 11:40:00,64.69,64.83,64.67,64.68,32814.0,64.69,64.83,64.67,64.68,32814.0
2023-09-11 11:50:00,64.68,64.79,64.62,64.65,48502.0,64.68,64.79,64.62,64.65,48502.0
2023-09-11 12:00:00,64.65,64.7,64.56,64.69,32233.0,64.65,64.7,64.56,64.69,32233.0
2023-09-11 12:10:00,64.7,64.75,64.63,64.64,43209.0,64.7,64.75,64.63,64.64,43209.0
2023-09-11 12:20:00,64.64,64.79,64.61,64.77,34328.0,64.64,64.79,64.61,64.77,34328.0
2023-09-11 12:30:00,64.76,64.78,64.62,64.64,23731.0,64.76,64.78,64.62,64.64,23731.0
2023-09-11 12:40:00,64.64,64.68,64.6,64.67,34541.0,64.64,64.68,64.6,64.67,34541.0
2023-09-11 12:50:00,64.67,64.72,64.6,64.67,22179.0,64.67,64.72,64.6,64.67,22179.0
2023-09-11 13:00:00,64.67,64.67,64.59,64.61,25780.0,64.67,64.67,64.59,64.61,25780.0
2023-09-11 13:10:00,64.62,64.72,64.58,64.7,31199.0,64.62,64.72,64.58,64.7,31199.0
2023-09-11 13:20:00,64.71,64.81,64.71,64.81,24441.0,64.71,64.81,64.71,64.81,24441.0
2023-09-11 13:30:00,64.83,64.83,64.7,64.76,23647.0,64.83,64.83,64.7,64.76,23647.0
2023-09-11 13:40:00,64.76,64.88,64.72,64.82,31635.0,64.76,64.88,64.72,64.82,31635.0
2023-09-11 13:50:00,64.82,65.02,64.82,65.02,51428.0,64.82,65.02,64.82,65.02,51428.0
2023-09-11 14:00:00,65.03,65.07,64.99,65.05,37400.0,65.03,65.07,64.99,65.05,37400.0
2023-09-11 14:10:00,65.03,65.09,65.01,65.07,25802.0,65.03,65.09,65.01,65.07,25802.0
2023-09-11 14:20:00,65.07,65.18,65.03,65.18,47306.0,65.07,65.18,65.03,65.18,47306.0
2023-09-11 14:30:00,65.18,65.25,65.17,65.21,52874.0,65.18,65.25,65.17,65.21,52874.0
2023-09-11 14:40:00,65.22,65.23,65.13,65.2,51629.0,65.22,65.23,65.13,65.2,51629.0
2023-09-11 14:50:00,65.2,65.23,65.12,65.16,31827.0,65.2,65.23,65.12,65.16,31827.0
2023-09-11 15:00:00,65.16,65.3,65.13,65.29,72539.0,65.16,65.3,65.13,65.29,72539.0
2023-09-11 15:10:00,65.3,65.31,65.19,65.2,53761.0,65.3,65.31,65.19,65.2,53761.0
2023-09-11 15:20:00,65.2,65.36,65.19,65.36,88387.0,65.2,65.36,65.19,65.36,88387.0
2023-09-11 15:30:00,65.36,65.4,65.25,65.38,121179.0,65.36,65.4,65.25,65.38,121179.0
2023-09-11 15:40:00,65.38,65.46,65.27,65.3,202917.0,65.38,65.46,65.27,65.3,202917.0
2023-09-11 15:50:00,65.29,65.32,65.05,65.08,351322.0,65.29,65.32,65.05,65.08,351322.0
2023-09-12 09:30:00,64.61,65.33,64.42,64.98,191575.0,64.61,65.33,64.42,64.98,191575.0
2023-09-12 09:40:00,64.98,65.29,64.93,65.29,61890.0,64.98,65.29,64.93,65.29,61890.0
2023-09-12 09:50:00,65.3,65.53,65.26,65.51,73126.0,65.3,65.53,65.26,65.51,73126.0
2023-09-12 10:00:00,65.5,65.52,65.37,65.44,82573.0,65.5,65.52,65.37,65.44,82573.0
2023-09-12 10:10:00,65.43,65.68,65.37,65.54,76761.0,65.43,65.68,65.37,65.54,76761.0
2023-09-12 10:20:00,65.53,65.56,65.25,65.28,82002.0,65.53,65.56,65.25,65.28,82002.0
2023-09-12 10:30:00,65.26,65.34,65.1,65.16,101099.0,65.26,65.34,65.1,65.16,101099.0
2023-09-12 10:40:00,65.15,65.27,65.11,65.19,53000.0,65.15,65.27,65.11,65.19,53000.0
2023-09-12 10:50:00,65.18,65.18,64.88,64.95,117078.0,65.18,65.18,64.88,64.95,117078.0
2023-09-12 11:00:00,64.94,64.95,64.68,64.71,54506.0,64.94,64.95,64.68,64.71,54506.0
2023-09-12 11:10:00,64.7,64.74,64.65,64.69,43008.0,64.7,64.74,64.65,64.69,43008.0
2023-09-12 11:20:00,64.7,64.72,64.43,64.52,51329.0,64.7,64.72,64.43,64.52,51329.0
2023-09-12 11:30:00,64.51,64.57,64.23,64.35,95740.0,64.51,64.57,64.23,64.35,95740.0
2023-09-12 11:40:00,64.35,64.4,64.25,64.29,88354.0,64.35,64.4,64.25,64.29,88354.0
2023-09-12 11:50:00,64.29,64.5,64.25,64.5,132575.0,64.29,64.5,64.25,64.5,132575.0
2023-09-12 12:00:00,64.52,64.53,64.33,64.33,34768.0,64.52,64.53,64.33,64.33,34768.0
2023-09-12 12:10:00,64.34,64.4,64.31,64.39,53793.0,64.34,64.4,64.31,64.39,53793.0
2023-09-12 12:20:00,64.38,64.38,64.26,64.27,54771.0,64.38,64.38,64.26,64.27,54771.0
2023-09-12 12:30:00,64.27,64.27,64.03,64.09,70209.0,64.27,64.27,64.03,64.09,70209.0
2023-09-12 12:40:00,64.09,64.11,63.99,64.03,53932.0,64.09,64.11,63.99,64.03,53932.0
2023-09-12 12:50:00,64.04,64.06,63.95,64.03,49045.0,64.04,64.06,63.95,64.03,49045.0
2023-09-12 13:00:00,64.0,64.01,63.84,63.84,62818.0,64.0,64.01,63.84,63.84,62818.0
2023-09-12 13:10:00,63.84,63.95,63.82,63.95,33228.0,63.84,63.95,63.82,63.95,33228.0
2023-09-12 13:20:00,63.95,64.13,63.95,64.08,55750.0,63.95,64.13,63.95,64.08,55750.0
2023-09-12 13:30:00,64.08,64.1,63.95,63.99,41759.0,64.08,64.1,63.95,63.99,41759.0
2023-09-12 13:40:00,64.0,64.0,63.8,63.87,39242.0,64.0,64.0,63.8,63.87,39242.0
2023-09-12 13:50:00,63.87,63.92,63.84,63.89,37780.0,63.87,63.92,63.84,63.89,37780.0
2023-09-12 14:00:00,63.88,63.88,63.78,63.82,42345.0,63.88,63.88,63.78,63.82,42345.0
2023-09-12 14:10:00,63.8,63.85,63.77,63.82,41085.0,63.8,63.85,63.77,63.82,41085.0
2023-09-12 14:20:00,63.82,63.96,63.82,63.94,34386.0,63.82,63.96,63.82,63.94,34386.0
2023-09-12 14:30:00,63.94,64.08,63.91,64.05,31509.0,63.94,64.08,63.91,64.05,31509.0
2023-09-12 14:40:00,64.05,64.09,64.01,64.06,31042.0,64.05,64.09,64.01,64.06,31042.0
2023-09-12 14:50:00,64.07,64.07,63.82,63.84,52527.0,64.07,64.07,63.82,63.84,52527.0
2023-09-12 15:00:00,63.83,63.89,63.72,63.83,63648.0,63.83,63.89,63.72,63.83,63648.0
2023-09-12 15:10:00,63.84,63.84,63.64,63.68,81909.0,63.84,63.84,63.64,63.68,81909.0
2023-09-12 15:20:00,63.69,63.72,63.62,63.68,75971.0,63.69,63.72,63.62,63.68,75971.0
2023-09-12 15:30:00,63.69,63.71,63.55,63.59,89699.0,63.69,63.71,63.55,63.59,89699.0
2023-09-12 15:40:00,63.59,63.65,63.47,63.54,167995.0,63.59,63.65,63.47,63.54,167995.0
2023-09-12 15:50:00,63.54,63.63,63.47,63.5,501360.0,63.54,63.63,63.47,63.5,501360.0
2023-09-13 09:30:00,63.27,63.75,63.16,63.71,89082.0,63.27,63.75,63.16,63.71,89082.0
2023-09-13 09:40:00,63.73,63.88,63.61,63.64,32963.0,63.73,63.88,63.61,63.64,32963.0
2023-09-13 09:50:00,63.67,63.67,63.2,63.3,57591.0,63.67,63.67,63.2,63.3,57591.0
2023-09-13 10:00:00,63.3,63.35,62.93,63.11,63110.0,63.3,63.35,62.93,63.11,63110.0
2023-09-13 10:10:00,63.11,63.28,63.04,63.28,61331.0,63.11,63.28,63.04,63.28,61331.0
2023-09-13 10:20:00,63.3,63.39,63.25,63.29,39062.0,63.3,63.39,63.25,63.29,39062.0
2023-09-13 10:30:00,63.3,63.36,63.24,63.33,24359.0,63.3,63.36,63.24,63.33,24359.0
2023-09-13 10:40:00,63.33,63.39,63.21,63.23,35359.0,63.33,63.39,63.21,63.23,35359.0
2023-09-13 10:50:00,63.25,63.27,63.13,63.19,29865.0,63.25,63.27,63.13,63.19,29865.0
2023-09-13 11:00:00,63.22,63.37,63.14,63.3,38509.0,63.22,63.37,63.14,63.3,38509.0
2023-09-13 11:10:00,63.3,63.31,63.2,63.23,17274.0,63.3,63.31,63.2,63.23,17274.0
2023-09-13 11:20:00,63.22,63.34,63.2,63.25,19496.0,63.22,63.34,63.2,63.25,19496.0
2023-09-13 11:30:00,63.27,63.31,63.19,63.28,33116.0,63.27,63.31,63.19,63.28,33116.0
2023-09-13 11:40:00,63.28,63.3,63.18,63.24,25585.0,63.28,63.3,63.18,63.24,25585.0
2023-09-13 11:50:00,63.22,63.23,63.06,63.21,22764.0,63.22,63.23,63.06,63.21,22764.0
2023-09-13 12:00:00,63.23,63.24,63.15,63.15,20235.0,63.23,63.24,63.15,63.15,20235.0
2023-09-13 12:10:00,63.14,63.21,63.07,63.19,24836.0,63.14,63.21,63.07,63.19,24836.0
2023-09-13 12:20:00,63.2,63.22,63.13,63.18,26312.0,63.2,63.22,63.13,63.18,26312.0
2023-09-13 12:30:00,63.19,63.25,63.15,63.23,18211.0,63.19,63.25,63.15,63.23,18211.0
2023-09-13 12:40:00,63.23,63.35,63.2,63.32,17911.0,63.23,63.35,63.2,63.32,17911.0
2023-09-13 12:50:00,63.3,63.37,63.28,63.31,14128.0,63.3,63.37,63.28,63.31,14128.0
2023-09-13 13:00:00,63.33,63.34,63.23,63.23,16410.0,63.33,63.34,63.23,63.23,16410.0
2023-09-13 13:10:00,63.23,63.31,63.22,63.25,28086.0,63.23,63.31,63.22,63.25,28086.0
2023-09-13 13:20:00,63.25,63.4,63.22,63.26,34920.0,63.25,63.4,63.22,63.26,34920.0
2023-09-13 13:30:00,63.25,63.3,63.21,63.27,14252.0,63.25,63.3,63.21,63.27,14252.0
2023-09-13 13:40:00,63.26,63.31,63.25,63.27,29347.0,63.26,63.31,63.25,63.27,29347.0
2023-09-13 13:50:00,63.27,63.29,63.25,63.27,16560.0,63.27,63.29,63.25,63.27,16560.0
2023-09-13 14:00:00,63.28,63.3,63.18,63.22,32760.0,63.28,63.3,63.18,63.22,32760.0
2023-09-13 14:10:00,63.22,63.23,63.14,63.15,28736.0,63.22,63.23,63.14,63.15,28736.0
2023-09-13 14:20:00,63.15,63.15,63.07,63.09,34084.0,63.15,63.15,63.07,63.09,34084.0
2023-09-13 14:30:00,63.08,63.09,62.95,62.95,41726.0,63.08,63.09,62.95,62.95,41726.0
2023-09-13 14:40:00,62.95,63.01,62.9,62.97,48568.0,62.95,63.01,62.9,62.97,48568.0
2023-09-13 14:50:00,62.97,62.97,62.8,62.91,40036.0,62.97,62.97,62.8,62.91,40036.0
2023-09-13 15:00:00,62.91,62.94,62.76,62.77,28494.0,62.91,62.94,62.76,62.77,28494.0
2023-09-13 15:10:00,62.77,62.8,62.71,62.72,68543.0,62.77,62.8,62.71,62.72,68543.0
2023-09-13 15:20:00,62.73,62.87,62.72,62.8,49917.0,62.73,62.87,62.72,62.8,49917.0
2023-09-13 15:30:00,62.81,62.84,62.76,62.81,65828.0,62.81,62.84,62.76,62.81,65828.0
2023-09-13 15:40:00,62.81,62.85,62.74,62.74,104396.0,62.81,62.85,62.74,62.74,104396.0
2023-09-13 15:50:00,62.76,62.8,62.57,62.6,532962.0,62.76,62.8,62.57,62.6,532962.0
2023-09-14 09:30:00,62.86,62.98,62.74,62.86,83935.0,62.86,62.98,62.74,62.86,83935.0
2023-09-14 09:40:00,62.84,62.93,62.7,62.76,185916.0,62.84,62.93,62.7,62.76,185916.0
2023-09-14 09:50:00,62.78,62.92,62.67,62.89,97342.0,62.78,62.92,62.67,62.89,97342.0
2023-09-14 10:00:00,62.9,62.93,62.73,62.78,173707.0,62.9,62.93,62.73,62.78,173707.0
2023-09-14 10:10:00,62.76,62.85,62.69,62.74,80097.0,62.76,62.85,62.69,62.74,80097.0
2023-09-14 10:20:00,62.73,62.81,62.68,62.8,110067.0,62.73,62.81,62.68,62.8,110067.0
2023-09-14 10:30:00,62.81,62.85,62.76,62.77,46728.0,62.81,62.85,62.76,62.77,46728.0
2023-09-14 10:40:00,62.78,62.98,62.76,62.95,53488.0,62.78,62.98,62.76,62.95,53488.0
2023-09-14 10:50:00,62.96,63.1,62.95,62.95,37017.0,62.96,63.1,62.95,62.95,37017.0
2023-09-14 11:00:00,62.94,62.96,62.81,62.93,38568.0,62.94,62.96,62.81,62.93,38568.0
2023-09-14 11:10:00,62.93,62.97,62.86,62.87,38153.0,62.93,62.97,62.86,62.87,38153.0
2023-09-14 11:20:00,62.87,62.92,62.84,62.86,30953.0,62.87,62.92,62.84,62.86,30953.0
2023-09-14 11:30:00,62.85,62.9,62.76,62.77,29699.0,62.85,62.9,62.76,62.77,29699.0
2023-09-14 11:40:00,62.76,62.86,62.66,62.86,86694.0,62.76,62.86,62.66,62.86,86694.0
2023-09-14 11:50:00,62.86,63.0,62.81,62.97,43036.0,62.86,63.0,62.81,62.97,43036.0
2023-09-14 12:00:00,62.98,62.98,62.87,62.88,22275.0,62.98,62.98,62.87,62.88,22275.0
2023-09-14 12:10:00,62.87,62.94,62.86,62.86,34734.0,62.87,62.94,62.86,62.86,34734.0
2023-09-14 12:20:00,62.86,62.87,62.79,62.79,46238.0,62.86,62.87,62.79,62.79,46238.0
2023-09-14 12:30:00,62.79,62.87,62.78,62.86,49500.0,62.79,62.87,62.78,62.86,49500.0
2023-09-14 12:40:00,62.88,62.9,62.8,62.84,58763.0,62.88,62.9,62.8,62.84,58763.0
2023-09-14 12:50:00,62.85,62.96,62.85,62.87,52878.0,62.85,62.96,62.85,62.87,52878.0
2023-09-14 13:00:00,62.86,62.91,62.84,62.9,27912.0,62.86,62.91,62.84,62.9,27912.0
2023-09-14 13:10:00,62.9,62.9,62.83,62.88,23760.0,62.9,62.9,62.83,62.88,23760.0
2023-09-14 13:20:00,62.89,63.05,62.87,63.0,192324.0,62.89,63.05,62.87,63.0,192324.0
2023-09-14 13:30:00,63.0,63.1,62.98,63.08,30287.0,63.0,63.1,62.98,63.08,30287.0
2023-09-14 13:40:00,63.06,63.07,62.94,62.97,28362.0,63.06,63.07,62.94,62.97,28362.0
2023-09-14 13:50:00,62.96,63.02,62.92,63.0,26866.0,62.96,63.02,62.92,63.0,26866.0
2023-09-14 14:00:00,62.98,63.01,62.91,62.99,34884.0,62.98,63.01,62.91,62.99,34884.0
2023-09-14 14:10:00,62.99,63.02,62.91,62.98,54800.0,62.99,63.02,62.91,62.98,54800.0
2023-09-14 14:20:00,62.98,63.0,62.89,62.91,26654.0,62.98,63.0,62.89,62.91,26654.0
2023-09-14 14:30:00,62.9,63.01,62.87,63.0,26580.0,62.9,63.01,62.87,63.0,26580.0
2023-09-14 14:40:00,62.99,63.05,62.96,63.02,34665.0,62.99,63.05,62.96,63.02,34665.0
2023-09-14 14:50:00,63.02,63.22,63.01,63.19,50546.0,63.02,63.22,63.01,63.19,50546.0
2023-09-14 15:00:00,63.19,63.39,63.17,63.3,62296.0,63.19,63.39,63.17,63.3,62296.0
2023-09-14 15:10:00,63.31,63.36,63.27,63.32,45144.0,63.31,63.36,63.27,63.32,45144.0
2023-09-14 15:20:00,63.32,63.37,63.21,63.24,51762.0,63.32,63.37,63.21,63.24,51762.0
2023-09-14 15:30:00,63.23,63.28,63.17,63.26,81137.0,63.23,63.28,63.17,63.26,81137.0
2023-09-14 15:40:00,63.27,63.29,63.14,63.2,85904.0,63.27,63.29,63.14,63.2,85904.0
2023-09-14 15:50:00,63.2,63.23,63.07,63.11,313273.0,63.2,63.23,63.07,63.11,313273.0
2023-09-15 09:30:00,62.49,62.67,61.64,61.76,1339116.0,62.49,62.67,61.64,61.76,1339116.0
2023-09-15 09:40:00,61.76,61.83,61.44,61.72,165763.0,61.76,61.83,61.44,61.72,165763.0
2023-09-15 09:50:00,61.72,62.0,61.66,61.78,227658.0,61.72,62.0,61.66,61.78,227658.0
2023-09-15 10:00:00,61.82,61.82,61.5,61.54,148075.0,61.82,61.82,61.5,61.54,148075.0
2023-09-15 10:10:00,61.53,61.61,61.38,61.57,91158.0,61.53,61.61,61.38,61.57,91158.0
2023-09-15 10:20:00,61.55,61.66,61.49,61.52,43893.0,61.55,61.66,61.49,61.52,43893.0
2023-09-15 10:30:00,61.53,61.63,61.46,61.47,40573.0,61.53,61.63,61.46,61.47,40573.0
2023-09-15 10:40:00,61.48,61.51,61.38,61.5,37060.0,61.48,61.51,61.38,61.5,37060.0
2023-09-15 10:50:00,61.5,61.52,61.22,61.24,55683.0,61.5,61.52,61.22,61.24,55683.0
2023-09-15 11:00:00,61.23,61.28,61.11,61.12,69375.0,61.23,61.28,61.11,61.12,69375.0
2023-09-15 11:10:00,61.13,61.16,61.02,61.03,108976.0,61.13,61.16,61.02,61.03,108976.0
2023-09-15 11:20:00,61.03,61.1,60.97,61.01,132812.0,61.03,61.1,60.97,61.01,132812.0
2023-09-15 11:30:00,60.99,61.06,60.92,60.94,92084.0,60.99,61.06,60.92,60.94,92084.0
2023-09-15 11:40:00,60.96,61.02,60.76,60.83,73944.0,60.96,61.02,60.76,60.83,73944.0
2023-09-15 11:50:00,60.84,60.92,60.79,60.89,70948.0,60.84,60.92,60.79,60.89,70948.0
2023-09-15 12:00:00,60.9,60.91,60.8,60.81,113115.0,60.9,60.91,60.8,60.81,113115.0
2023-09-15 12:10:00,60.82,60.89,60.68,60.88,120998.0,60.82,60.89,60.68,60.88,120998.0
2023-09-15 12:20:00,60.88,60.91,60.81,60.91,75093.0,60.88,60.91,60.81,60.91,75093.0
2023-09-15 12:30:00,60.9,61.1,60.89,61.07,41676.0,60.9,61.1,60.89,61.07,41676.0
2023-09-15 12:40:00,61.07,61.18,61.04,61.17,38067.0,61.07,61.18,61.04,61.17,38067.0
2023-09-15 12:50:00,61.18,61.33,61.1,61.21,129095.0,61.18,61.33,61.1,61.21,129095.0
2023-09-15 13:00:00,61.25,61.28,61.04,61.05,56542.0,61.25,61.28,61.04,61.05,56542.0
2023-09-15 13:10:00,61.03,61.08,60.96,60.98,79842.0,61.03,61.08,60.96,60.98,79842.0
2023-09-15 13:20:00,60.98,61.0,60.87,60.9,72268.0,60.98,61.0,60.87,60.9,72268.0
2023-09-15 13:30:00,60.91,61.01,60.85,60.99,34417.0,60.91,61.01,60.85,60.99,34417.0
2023-09-15 13:40:00,61.0,61.05,60.95,61.03,33613.0,61.0,61.05,60.95,61.03,33613.0
2023-09-15 13:50:00,61.03,61.07,60.97,61.05,40697.0,61.03,61.07,60.97,61.05,40697.0
2023-09-15 14:00:00,61.05,61.05,60.96,60.98,29283.0,61.05,61.05,60.96,60.98,29283.0
2023-09-15 14:10:00,60.97,61.05,60.95,60.99,36541.0,60.97,61.05,60.95,60.99,36541.0
2023-09-15 14:20:00,60.99,61.01,60.9,60.9,33208.0,60.99,61.01,60.9,60.9,33208.0
2023-09-15 14:30:00,60.9,60.98,60.89,60.96,36972.0,60.9,60.98,60.89,60.96,36972.0
2023-09-15 14:40:00,60.99,61.01,60.93,60.98,37607.0,60.99,61.01,60.93,60.98,37607.0
2023-09-15 14:50:00,60.99,61.02,60.88,60.92,50314.0,60.99,61.02,60.88,60.92,50314.0
2023-09-15 15:00:00,60.92,60.92,60.82,60.86,52430.0,60.92,60.92,60.82,60.86,52430.0
2023-09-15 15:10:00,60.86,60.95,60.83,60.9,43189.0,60.86,60.95,60.83,60.9,43189.0
2023-09-15 15:20:00,60.9,60.96,60.88,60.91,45615.0,60.9,60.96,60.88,60.91,45615.0
2023-09-15 15:30:00,60.92,60.98,60.86,60.86,72095.0,60.92,60.98,60.86,60.86,72095.0
2023-09-15 15:40:00,60.86,60.92,60.83,60.84,117261.0,60.86,60.92,60.83,60.84,117261.0
2023-09-15 15:50:00,60.86,61.11,60.85,61.01,374038.0,60.86,61.11,60.85,61.01,374038.0
2023-09-18 09:30:00,60.83,61.29,60.68,61.0,115966.0,60.83,61.29,60.68,61.0,115966.0
2023-09-18 09:40:00,61.0,61.09,60.71,61.02,59231.0,61.0,61.09,60.71,61.02,59231.0
2023-09-18 09:50:00,61.06,61.07,60.9,60.97,30891.0,61.06,61.07,60.9,60.97,30891.0
2023-09-18 10:00:00,60.97,60.97,60.7,60.8,42114.0,60.97,60.97,60.7,60.8,42114.0
2023-09-18 10:10:00,60.82,60.93,60.75,60.82,29274.0,60.82,60.93,60.75,60.82,29274.0
2023-09-18 10:20:00,60.83,60.86,60.7,60.71,28605.0,60.83,60.86,60.7,60.71,28605.0
2023-09-18 10:30:00,60.7,60.75,60.37,60.45,71564.0,60.7,60.75,60.37,60.45,71564.0
2023-09-18 10:40:00,60.45,60.52,60.41,60.47,44835.0,60.45,60.52,60.41,60.47,44835.0
2023-09-18 10:50:00,60.47,60.48,60.33,60.39,36163.0,60.47,60.48,60.33,60.39,36163.0
2023-09-18 11:00:00,60.39,60.48,60.37,60.37,28940.0,60.39,60.48,60.37,60.37,28940.0
2023-09-18 11:10:00,60.36,60.63,60.35,60.61,73646.0,60.36,60.63,60.35,60.61,73646.0
2023-09-18 11:20:00,60.61,60.68,60.54,60.6,52828.0,60.61,60.68,60.54,60.6,52828.0
2023-09-18 11:30:00,60.61,60.69,60.56,60.56,24015.0,60.61,60.69,60.56,60.56,24015.0
2023-09-18 11:40:00,60.57,60.77,60.56,60.71,60545.0,60.57,60.77,60.56,60.71,60545.0
2023-09-18 11:50:00,60.7,60.82,60.7,60.75,42226.0,60.7,60.82,60.7,60.75,42226.0
2023-09-18 12:00:00,60.75,60.77,60.57,60.58,29906.0,60.75,60.77,60.57,60.58,29906.0
2023-09-18 12:10:00,60.59,60.61,60.54,60.55,38029.0,60.59,60.61,60.54,60.55,38029.0
2023-09-18 12:20:00,60.54,60.57,60.48,60.54,21884.0,60.54,60.57,60.48,60.54,21884.0
2023-09-18 12:30:00,60.55,60.63,60.54,60.61,27938.0,60.55,60.63,60.54,60.61,27938.0
2023-09-18 12:40:00,60.61,60.69,60.6,60.68,26366.0,60.61,60.69,60.6,60.68,26366.0
2023-09-18 12:50:00,60.68,60.71,60.66,60.71,23075.0,60.68,60.71,60.66,60.71,23075.0
2023-09-18 13:00:00,60.73,60.76,60.68,60.69,24616.0,60.73,60.76,60.68,60.69,24616.0
2023-09-18 13:10:00,60.69,60.73,60.66,60.72,18086.0,60.69,60.73,60.66,60.72,18086.0
2023-09-18 13:20:00,60.71,60.76,60.69,60.72,30848.0,60.71,60.76,60.69,60.72,30848.0
2023-09-18 13:30:00,60.73,60.77,60.7,60.73,23545.0,60.73,60.77,60.7,60.73,23545.0
2023-09-18 13:40:00,60.72,60.73,60.66,60.71,22426.0,60.72,60.73,60.66,60.71,22426.0
2023-09-18 13:50:00,60.72,60.75,60.68,60.7,23255.0,60.72,60.75,60.68,60.7,23255.0
2023-09-18 14:00:00,60.71,60.74,60.68,60.72,30075.0,60.71,60.74,60.68,60.72,30075.0
2023-09-18 14:10:00,60.71,60.77,60.69,60.71,34231.0,60.71,60.77,60.69,60.71,34231.0
2023-09-18 14:20:00,60.72,60.73,60.63,60.63,30833.0,60.72,60.73,60.63,60.63,30833.0
2023-09-18 14:30:00,60.63,60.63,60.56,60.6,38214.0,60.63,60.63,60.56,60.6,38214.0
2023-09-18 14:40:00,60.59,60.65,60.54,60.61,37515.0,60.59,60.65,60.54,60.61,37515.0
2023-09-18 14:50:00,60.61,60.63,60.47,60.5,85021.0,60.61,60.63,60.47,60.5,85021.0
2023-09-18 15:00:00,60.49,60.51,60.43,60.49,33804.0,60.49,60.51,60.43,60.49,33804.0
2023-09-18 15:10:00,60.49,60.56,60.48,60.55,32152.0,60.49,60.56,60.48,60.55,32152.0
2023-09-18 15:20:00,60.55,60.57,60.51,60.56,34505.0,60.55,60.57,60.51,60.56,34505.0
2023-09-18 15:30:00,60.55,60.56,60.43,60.49,44420.0,60.55,60.56,60.43,60.49,44420.0
2023-09-18 15:40:00,60.49,60.61,60.48,60.51,91152.0,60.49,60.61,60.48,60.51,91152.0
2023-09-18 15:50:00,60.5,60.54,60.42,60.45,374765.0,60.5,60.54,60.42,60.45,374765.0
2023-09-19 09:30:00,59.99,59.99,58.45,59.45,370259.0,59.99,59.99,58.45,59.45,370259.0
2023-09-19 09:40:00,59.41,59.47,59.23,59.38,82626.0,59.41,59.47,59.23,59.38,82626.0
2023-09-19 09:50:00,59.41,59.54,59.23,59.26,143068.0,59.41,59.54,59.23,59.26,143068.0
2023-09-19 10:00:00,59.26,59.29,59.05,59.07,60401.0,59.26,59.29,59.05,59.07,60401.0
2023-09-19 10:10:00,59.07,59.23,58.91,59.23,102865.0,59.07,59.23,58.91,59.23,102865.0
2023-09-19 10:20:00,59.25,59.5,59.24,59.46,40652.0,59.25,59.5,59.24,59.46,40652.0
2023-09-19 10:30:00,59.45,59.45,59.23,59.26,43180.0,59.45,59.45,59.23,59.26,43180.0
2023-09-19 10:40:00,59.27,59.62,59.23,59.56,85196.0,59.27,59.62,59.23,59.56,85196.0
2023-09-19 10:50:00,59.55,59.64,59.5,59.56,56513.0,59.55,59.64,59.5,59.56,56513.0
2023-09-19 11:00:00,59.55,59.72,59.44,59.66,36546.0,59.55,59.72,59.44,59.66,36546.0
2023-09-19 11:10:00,59.66,59.73,59.63,59.68,21542.0,59.66,59.73,59.63,59.68,21542.0
2023-09-19 11:20:00,59.68,59.82,59.65,59.75,43752.0,59.68,59.82,59.65,59.75,43752.0
2023-09-19 11:30:00,59.76,59.84,59.73,59.78,32695.0,59.76,59.84,59.73,59.78,32695.0
2023-09-19 11:40:00,59.78,59.82,59.76,59.77,20175.0,59.78,59.82,59.76,59.77,20175.0
2023-09-19 11:50:00,59.76,59.87,59.74,59.83,19026.0,59.76,59.87,59.74,59.83,19026.0
2023-09-19 12:00:00,59.83,59.84,59.7,59.81,42444.0,59.83,59.84,59.7,59.81,42444.0
2023-09-19 12:10:00,59.83,59.89,59.78,59.86,18673.0,59.83,59.89,59.78,59.86,18673.0
2023-09-19 12:20:00,59.86,59.9,59.82,59.87,18866.0,59.86,59.9,59.82,59.87,18866.0
2023-09-19 12:30:00,59.87,59.9,59.82,59.85,24622.0,59.87,59.9,59.82,59.85,24622.0
2023-09-19 12:40:00,59.84,59.89,59.81,59.87,26653.0,59.84,59.89,59.81,59.87,26653.0
2023-09-19 12:50:00,59.87,59.95,59.83,59.93,27299.0,59.87,59.95,59.83,59.93,27299.0
2023-09-19 13:00:00,59.94,60.05,59.9,59.92,80920.0,59.94,60.05,59.9,59.92,80920.0
2023-09-19 13:10:00,59.92,59.97,59.91,59.92,19317.0,59.92,59.97,59.91,59.92,19317.0
2023-09-19 13:20:00,59.91,59.95,59.84,59.86,24425.0,59.91,59.95,59.84,59.86,24425.0
2023-09-19 13:30:00,59.87,59.92,59.87,59.9,31502.0,59.87,59.92,59.87,59.9,31502.0
2023-09-19 13:40:00,59.93,60.09,59.89,60.05,32772.0,59.93,60.09,59.89,60.05,32772.0
2023-09-19 13:50:00,60.05,60.1,60.01,60.02,23298.0,60.05,60.1,60.01,60.02,23298.0
2023-09-19 14:00:00,60.03,60.1,59.97,59.99,32208.0,60.03,60.1,59.97,59.99,32208.0
2023-09-19 14:10:00,59.98,60.05,59.96,59.98,24266.0,59.98,60.05,59.96,59.98,24266.0
2023-09-19 14:20:00,59.99,60.06,59.92,60.0,68098.0,59.99,60.06,59.92,60.0,68098.0
2023-09-19 14:30:00,60.01,60.19,59.99,60.13,44918.0,60.01,60.19,59.99,60.13,44918.0
2023-09-19 14:40:00,60.12,60.18,60.08,60.17,43330.0,60.12,60.18,60.08,60.17,43330.0
2023-09-19 14:50:00,60.17,60.27,60.13,60.2,51080.0,60.17,60.27,60.13,60.2,51080.0
2023-09-19 15:00:00,60.18,60.32,60.17,60.2,86157.0,60.18,60.32,60.17,60.2,86157.0
2023-09-19 15:10:00,60.2,60.23,60.09,60.11,72030.0,60.2,60.23,60.09,60.11,72030.0
2023-09-19 15:20:00,60.11,60.33,60.1,60.25,72135.0,60.11,60.33,60.1,60.25,72135.0
2023-09-19 15:30:00,60.25,60.25,60.15,60.23,75328.0,60.25,60.25,60.15,60.23,75328.0
2023-09-19 15:40:00,60.23,60.48,60.17,60.46,133966.0,60.23,60.48,60.17,60.46,133966.0
2023-09-19 15:50:00,60.46,60.51,60.4,60.44,305215.0,60.46,60.51,60.4,60.44,305215.0
2023-09-20 09:30:00,60.68,61.07,60.41,60.88,118455.0,60.68,61.07,60.41,60.88,118455.0
2023-09-20 09:40:00,60.89,61.35,60.89,61.3,65748.0,60.89,61.35,60.89,61.3,65748.0
2023-09-20 09:50:00,61.29,61.38,61.18,61.21,30860.0,61.29,61.38,61.18,61.21,30860.0
2023-09-20 10:00:00,61.21,61.21,60.94,61.05,44918.0,61.21,61.21,60.94,61.05,44918.0
2023-09-20 10:10:00,61.07,61.08,60.88,60.96,42783.0,61.07,61.08,60.88,60.96,42783.0
2023-09-20 10:20:00,60.96,61.04,60.83,60.87,76268.0,60.96,61.04,60.83,60.87,76268.0
2023-09-20 10:30:00,60.89,61.02,60.84,60.9,49269.0,60.89,61.02,60.84,60.9,49269.0
2023-09-20 10:40:00,60.89,60.91,60.74,60.74,45647.0,60.89,60.91,60.74,60.74,45647.0
2023-09-20 10:50:00,60.75,60.79,60.65,60.73,59561.0,60.75,60.79,60.65,60.73,59561.0
2023-09-20 11:00:00,60.73,60.85,60.71,60.81,33582.0,60.73,60.85,60.71,60.81,33582.0
2023-09-20 11:10:00,60.8,60.86,60.72,60.72,30858.0,60.8,60.86,60.72,60.72,30858.0
2023-09-20 11:20:00,60.73,60.83,60.71,60.82,23591.0,60.73,60.83,60.71,60.82,23591.0
2023-09-20 11:30:00,60.81,60.9,60.8,60.81,23733.0,60.81,60.9,60.8,60.81,23733.0
2023-09-20 11:40:00,60.81,60.86,60.76,60.85,20577.0,60.81,60.86,60.76,60.85,20577.0
2023-09-20 11:50:00,60.85,60.9,60.84,60.88,22950.0,60.85,60.9,60.84,60.88,22950.0
2023-09-20 12:00:00,60.87,60.88,60.81,60.82,36836.0,60.87,60.88,60.81,60.82,36836.0
2023-09-20 12:10:00,60.81,60.86,60.78,60.83,17662.0,60.81,60.86,60.78,60.83,17662.0
2023-09-20 12:20:00,60.84,60.91,60.78,60.91,25407.0,60.84,60.91,60.78,60.91,25407.0
2023-09-20 12:30:00,60.9,60.96,60.86,60.96,30527.0,60.9,60.96,60.86,60.96,30527.0
2023-09-20 12:40:00,60.94,60.95,60.86,60.94,28132.0,60.94,60.95,60.86,60.94,28132.0
2023-09-20 12:50:00,60.94,60.99,60.91,60.98,21405.0,60.94,60.99,60.91,60.98,21405.0
2023-09-20 13:00:00,60.98,61.08,60.95,61.07,30084.0,60.98,61.08,60.95,61.07,30084.0
2023-09-20 13:10:00,61.07,61.14,61.05,61.11,17375.0,61.07,61.14,61.05,61.11,17375.0
2023-09-20 13:20:00,61.11,61.15,61.11,61.11,16530.0,61.11,61.15,61.11,61.11,16530.0
2023-09-20 13:30:00,61.09,61.12,61.05,61.08,23963.0,61.09,61.12,61.05,61.08,23963.0
2023-09-20 13:40:00,61.09,61.21,61.07,61.21,21972.0,61.09,61.21,61.07,61.21,21972.0
2023-09-20 13:50:00,61.21,61.3,61.16,61.27,37158.0,61.21,61.3,61.16,61.27,37158.0
2023-09-20 14:00:00,61.26,61.27,60.88,60.95,100632.0,61.26,61.27,60.88,60.95,100632.0
2023-09-20 14:10:00,60.94,61.06,60.9,61.06,36543.0,60.94,61.06,60.9,61.06,36543.0
2023-09-20 14:20:00,61.03,61.19,61.01,61.07,22970.0,61.03,61.19,61.01,61.07,22970.0
2023-09-20 14:30:00,61.07,61.39,61.01,61.26,75056.0,61.07,61.39,61.01,61.26,75056.0
2023-09-20 14:40:00,61.25,61.29,60.95,60.95,38794.0,61.25,61.29,60.95,60.95,38794.0
2023-09-20 14:50:00,60.95,61.04,60.79,60.81,44100.0,60.95,61.04,60.79,60.81,44100.0
2023-09-20 15:00:00,60.8,60.93,60.76,60.78,49145.0,60.8,60.93,60.76,60.78,49145.0
2023-09-20 15:10:00,60.79,60.8,60.52,60.53,50652.0,60.79,60.8,60.52,60.53,50652.0
2023-09-20 15:20:00,60.54,60.67,60.5,60.67,104703.0,60.54,60.67,60.5,60.67,104703.0
2023-09-20 15:30:00,60.68,60.7,60.38,60.42,107906.0,60.68,60.7,60.38,60.42,107906.0
2023-09-20 15:40:00,60.42,60.47,60.35,60.46,83197.0,60.42,60.47,60.35,60.46,83197.0
2023-09-20 15:50:00,60.45,60.46,60.14,60.15,404496.0,60.45,60.46,60.14,60.15,404496.0
2023-09-21 09:30:00,59.66,60.15,59.51,59.78,171201.0,59.66,60.15,59.51,59.78,171201.0
2023-09-21 09:40:00,59.77,59.78,59.44,59.54,65712.0,59.77,59.78,59.44,59.54,65712.0
2023-09-21 09:50:00,59.53,59.53,59.06,59.16,75008.0,59.53,59.53,59.06,59.16,75008.0
2023-09-21 10:00:00,59.17,59.21,58.95,59.18,69423.0,59.17,59.21,58.95,59.18,69423.0
2023-09-21 10:10:00,59.18,59.32,58.97,59.27,84691.0,59.18,59.32,58.97,59.27,84691.0
2023-09-21 10:20:00,59.24,59.33,59.13,59.23,67293.0,59.24,59.33,59.13,59.23,67293.0
2023-09-21 10:30:00,59.21,59.36,59.2,59.34,41267.0,59.21,59.36,59.2,59.34,41267.0
2023-09-21 10:40:00,59.32,59.39,59.25,59.28,32638.0,59.32,59.39,59.25,59.28,32638.0
2023-09-21 10:50:00,59.27,59.27,58.93,59.01,171723.0,59.27,59.27,58.93,59.01,171723.0
2023-09-21 11:00:00,59.02,59.36,59.01,59.29,81349.0,59.02,59.36,59.01,59.29,81349.0
2023-09-21 11:10:00,59.27,59.36,59.25,59.35,38657.0,59.27,59.36,59.25,59.35,38657.0
2023-09-21 11:20:00,59.35,59.43,59.31,59.37,105900.0,59.35,59.43,59.31,59.37,105900.0
2023-09-21 11:30:00,59.39,59.52,59.36,59.41,64151.0,59.39,59.52,59.36,59.41,64151.0
2023-09-21 11:40:00,59.4,59.43,59.13,59.17,36415.0,59.4,59.43,59.13,59.17,36415.0
2023-09-21 11:50:00,59.16,59.17,58.98,59.01,37261.0,59.16,59.17,58.98,59.01,37261.0
2023-09-21 12:00:00,59.01,59.04,58.93,58.93,24219.0,59.01,59.04,58.93,58.93,24219.0
2023-09-21 12:10:00,58.94,58.94,58.84,58.85,25129.0,58.94,58.94,58.84,58.85,25129.0
2023-09-21 12:20:00,58.84,58.86,58.71,58.75,54864.0,58.84,58.86,58.71,58.75,54864.0
2023-09-21 12:30:00,58.76,58.77,58.66,58.72,76218.0,58.76,58.77,58.66,58.72,76218.0
2023-09-21 12:40:00,58.71,58.94,58.69,58.89,95414.0,58.71,58.94,58.69,58.89,95414.0
2023-09-21 12:50:00,58.88,58.94,58.8,58.83,50809.0,58.88,58.94,58.8,58.83,50809.0
2023-09-21 13:00:00,58.83,59.09,58.8,59.09,23850.0,58.83,59.09,58.8,59.09,23850.0
2023-09-21 13:10:00,59.1,59.22,59.1,59.22,23718.0,59.1,59.22,59.1,59.22,23718.0
2023-09-21 13:20:00,59.22,59.3,59.17,59.22,28295.0,59.22,59.3,59.17,59.22,28295.0
2023-09-21 13:30:00,59.23,59.31,59.2,59.2,26878.0,59.23,59.31,59.2,59.2,26878.0
2023-09-21 13:40:00,59.18,59.3,59.18,59.26,17291.0,59.18,59.3,59.18,59.26,17291.0
2023-09-21 13:50:00,59.28,59.28,59.17,59.18,20067.0,59.28,59.28,59.17,59.18,20067.0
2023-09-21 14:00:00,59.19,59.27,59.14,59.19,28494.0,59.19,59.27,59.14,59.19,28494.0
2023-09-21 14:10:00,59.19,59.35,59.19,59.3,42978.0,59.19,59.35,59.19,59.3,42978.0
2023-09-21 14:20:00,59.31,59.31,59.17,59.19,27317.0,59.31,59.31,59.17,59.19,27317.0
2023-09-21 14:30:00,59.19,59.25,59.15,59.21,38054.0,59.19,59.25,59.15,59.21,38054.0
2023-09-21 14:40:00,59.21,59.22,59.02,59.02,36431.0,59.21,59.22,59.02,59.02,36431.0
2023-09-21 14:50:00,59.01,59.03,58.96,58.96,28976.0,59.01,59.03,58.96,58.96,28976.0
2023-09-21 15:00:00,58.97,59.02,58.86,58.89,32332.0,58.97,59.02,58.86,58.89,32332.0
2023-09-21 15:10:00,58.89,59.05,58.84,59.05,31305.0,58.89,59.05,58.84,59.05,31305.0
2023-09-21 15:20:00,59.05,59.09,58.94,59.0,48583.0,59.05,59.09,58.94,59.0,48583.0
2023-09-21 15:30:00,58.99,59.08,58.95,59.0,85237.0,58.99,59.08,58.95,59.0,85237.0
2023-09-21 15:40:00,59.0,59.08,58.9,59.02,153328.0,59.0,59.08,58.9,59.02,153328.0
2023-09-21 15:50:00,59.01,59.01,58.77,58.77,309121.0,59.01,59.01,58.77,58.77,309121.0
2023-09-22 09:30:00,58.75,59.0,58.53,58.73,104350.0,58.75,59.0,58.53,58.73,104350.0
2023-09-22 09:40:00,58.74,58.92,58.66,58.82,26479.0,58.74,58.92,58.66,58.82,26479.0
2023-09-22 09:50:00,58.83,58.87,58.73,58.85,26495.0,58.83,58.87,58.73,58.85,26495.0
2023-09-22 10:00:00,58.88,58.88,58.58,58.61,26182.0,58.88,58.88,58.58,58.61,26182.0
2023-09-22 10:10:00,58.6,58.66,58.41,58.54,41773.0,58.6,58.66,58.41,58.54,41773.0
2023-09-22 10:20:00,58.55,58.67,58.47,58.58,56581.0,58.55,58.67,58.47,58.58,56581.0
2023-09-22 10:30:00,58.62,58.68,58.53,58.54,56136.0,58.62,58.68,58.53,58.54,56136.0
2023-09-22 10:40:00,58.54,58.6,58.42,58.57,93592.0,58.54,58.6,58.42,58.57,93592.0
2023-09-22 10:50:00,58.6,58.84,58.56,58.8,90112.0,58.6,58.84,58.56,58.8,90112.0
2023-09-22 11:00:00,58.8,58.9,58.73,58.73,38966.0,58.8,58.9,58.73,58.73,38966.0
2023-09-22 11:10:00,58.73,58.92,58.72,58.84,30285.0,58.73,58.92,58.72,58.84,30285.0
2023-09-22 11:20:00,58.84,59.0,58.83,58.95,25155.0,58.84,59.0,58.83,58.95,25155.0
2023-09-22 11:30:00,58.95,59.09,58.94,59.03,63714.0,58.95,59.09,58.94,59.03,63714.0
2023-09-22 11:40:00,59.01,59.01,58.8,58.84,51163.0,59.01,59.01,58.8,58.84,51163.0
2023-09-22 11:50:00,58.85,58.9,58.74,58.75,29420.0,58.85,58.9,58.74,58.75,29420.0
2023-09-22 12:00:00,58.74,58.75,58.65,58.68,47594.0,58.74,58.75,58.65,58.68,47594.0
2023-09-22 12:10:00,58.68,58.86,58.67,58.82,27570.0,58.68,58.86,58.67,58.82,27570.0
2023-09-22 12:20:00,58.81,58.91,58.81,58.91,27013.0,58.81,58.91,58.81,58.91,27013.0
2023-09-22 12:30:00,58.92,58.92,58.79,58.79,31012.0,58.92,58.92,58.79,58.79,31012.0
2023-09-22 12:40:00,58.79,58.98,58.78,58.89,27480.0,58.79,58.98,58.78,58.89,27480.0
2023-09-22 12:50:00,58.9,58.92,58.86,58.91,15901.0,58.9,58.92,58.86,58.91,15901.0
2023-09-22 13:00:00,58.92,58.95,58.69,58.69,25781.0,58.92,58.95,58.69,58.69,25781.0
2023-09-22 13:10:00,58.71,58.76,58.65,58.65,38151.0,58.71,58.76,58.65,58.65,38151.0
2023-09-22 13:20:00,58.64,58.67,58.59,58.62,29931.0,58.64,58.67,58.59,58.62,29931.0
2023-09-22 13:30:00,58.61,58.63,58.49,58.5,32649.0,58.61,58.63,58.49,58.5,32649.0
2023-09-22 13:40:00,58.52,58.52,58.39,58.44,40151.0,58.52,58.52,58.39,58.44,40151.0
2023-09-22 13:50:00,58.44,58.49,58.36,58.36,34622.0,58.44,58.49,58.36,58.36,34622.0
2023-09-22 14:00:00,58.37,58.42,58.34,58.38,40043.0,58.37,58.42,58.34,58.38,40043.0
2023-09-22 14:10:00,58.37,58.37,58.27,58.3,38387.0,58.37,58.37,58.27,58.3,38387.0
2023-09-22 14:20:00,58.3,58.33,58.17,58.17,122026.0,58.3,58.33,58.17,58.17,122026.0
2023-09-22 14:30:00,58.16,58.21,58.11,58.14,35442.0,58.16,58.21,58.11,58.14,35442.0
2023-09-22 14:40:00,58.13,58.26,58.13,58.23,45611.0,58.13,58.26,58.13,58.23,45611.0
2023-09-22 14:50:00,58.22,58.24,58.17,58.22,27053.0,58.22,58.24,58.17,58.22,27053.0
2023-09-22 15:00:00,58.21,58.58,58.2,58.58,35385.0,58.21,58.58,58.2,58.58,35385.0
2023-09-22 15:10:00,58.58,58.67,58.54,58.64,23827.0,58.58,58.67,58.54,58.64,23827.0
2023-09-22 15:20:00,58.65,58.8,58.62,58.62,56716.0,58.65,58.8,58.62,58.62,56716.0
2023-09-22 15:30:00,58.63,58.65,58.51,58.54,50111.0,58.63,58.65,58.51,58.54,50111.0
2023-09-22 15:40:00,58.54,58.55,58.28,58.32,60274.0,58.54,58.55,58.28,58.32,60274.0
2023-09-22 15:50:00,58.33,58.33,58.16,58.22,251138.0,58.33,58.33,58.16,58.22,251138.0
2023-09-25 09:30:00,58.05,58.1,57.7,58.01,228918.0,58.05,58.1,57.7,58.01,228918.0
2023-09-25 09:40:00,58.03,58.12,57.89,58.11,39115.0,58.03,58.12,57.89,58.11,39115.0
2023-09-25 09:50:00,58.1,58.15,57.91,57.93,104396.0,58.1,58.15,57.91,57.93,104396.0
2023-09-25 10:00:00,57.93,57.94,57.63,57.68,91855.0,57.93,57.94,57.63,57.68,91855.0
2023-09-25 10:10:00,57.69,57.9,57.67,57.85,60808.0,57.69,57.9,57.67,57.85,60808.0
2023-09-25 10:20:00,57.85,57.93,57.78,57.84,39528.0,57.85,57.93,57.78,57.84,39528.0
2023-09-25 10:30:00,57.82,57.84,57.7,57.75,65328.0,57.82,57.84,57.7,57.75,65328.0
2023-09-25 10:40:00,57.75,57.81,57.67,57.79,57963.0,57.75,57.81,57.67,57.79,57963.0
2023-09-25 10:50:00,57.79,57.79,57.63,57.68,38538.0,57.79,57.79,57.63,57.68,38538.0
2023-09-25 11:00:00,57.67,57.94,57.67,57.92,71147.0,57.67,57.94,57.67,57.92,71147.0
2023-09-25 11:10:00,57.93,58.02,57.92,57.99,35476.0,57.93,58.02,57.92,57.99,35476.0
2023-09-25 11:20:00,57.99,58.0,57.87,57.87,34456.0,57.99,58.0,57.87,57.87,34456.0
2023-09-25 11:30:00,57.87,57.92,57.86,57.87,18412.0,57.87,57.92,57.86,57.87,18412.0
2023-09-25 11:40:00,57.88,57.9,57.8,57.83,41748.0,57.88,57.9,57.8,57.83,41748.0
2023-09-25 11:50:00,57.83,57.89,57.8,57.86,34978.0,57.83,57.89,57.8,57.86,34978.0
2023-09-25 12:00:00,57.86,57.93,57.81,57.89,39573.0,57.86,57.93,57.81,57.89,39573.0
2023-09-25 12:10:00,57.88,57.97,57.88,57.96,27822.0,57.88,57.97,57.88,57.96,27822.0
2023-09-25 12:20:00,57.96,58.0,57.93,57.98,43958.0,57.96,58.0,57.93,57.98,43958.0
2023-09-25 12:30:00,57.99,58.08,57.88,57.89,37423.0,57.99,58.08,57.88,57.89,37423.0
2023-09-25 12:40:00,57.88,57.9,57.85,57.86,24242.0,57.88,57.9,57.85,57.86,24242.0
2023-09-25 12:50:00,57.85,57.9,57.8,57.89,36294.0,57.85,57.9,57.8,57.89,36294.0
2023-09-25 13:00:00,57.88,57.97,57.84,57.97,25169.0,57.88,57.97,57.84,57.97,25169.0
2023-09-25 13:10:00,57.98,58.0,57.92,57.92,28474.0,57.98,58.0,57.92,57.92,28474.0
2023-09-25 13:20:00,57.92,57.94,57.85,57.89,30297.0,57.92,57.94,57.85,57.89,30297.0
2023-09-25 13:30:00,57.89,57.9,57.83,57.88,41192.0,57.89,57.9,57.83,57.88,41192.0
2023-09-25 13:40:00,57.88,58.06,57.84,58.06,185638.0,57.88,58.06,57.84,58.06,185638.0
2023-09-25 13:50:00,58.04,58.07,58.01,58.05,20393.0,58.04,58.07,58.01,58.05,20393.0
2023-09-25 14:00:00,58.04,58.05,57.99,58.01,58324.0,58.04,58.05,57.99,58.01,58324.0
2023-09-25 14:10:00,58.01,58.02,57.97,58.02,48388.0,58.01,58.02,57.97,58.02,48388.0
2023-09-25 14:20:00,58.02,58.03,57.94,57.99,35999.0,58.02,58.03,57.94,57.99,35999.0
2023-09-25 14:30:00,58.0,58.05,57.96,58.0,27557.0,58.0,58.05,57.96,58.0,27557.0
2023-09-25 14:40:00,58.0,58.04,57.95,57.98,28849.0,58.0,58.04,57.95,57.98,28849.0
2023-09-25 14:50:00,57.98,58.03,57.88,57.91,34613.0,57.98,58.03,57.88,57.91,34613.0
2023-09-25 15:00:00,57.9,57.93,57.81,57.82,64484.0,57.9,57.93,57.81,57.82,64484.0
2023-09-25 15:10:00,57.81,57.99,57.8,57.95,95087.0,57.81,57.99,57.8,57.95,95087.0
2023-09-25 15:20:00,57.95,57.98,57.85,57.89,62455.0,57.95,57.98,57.85,57.89,62455.0
2023-09-25 15:30:00,57.89,58.05,57.87,58.05,67248.0,57.89,58.05,57.87,58.05,67248.0
2023-09-25 15:40:00,58.05,58.05,57.98,58.0,65510.0,58.05,58.05,57.98,58.0,65510.0
2023-09-25 15:50:00,58.0,58.11,57.85,58.11,246679.0,58.0,58.11,57.85,58.11,246679.0
2023-09-26 09:30:00,57.84,58.04,57.75,57.91,141115.0,57.84,58.04,57.75,57.91,141115.0
2023-09-26 09:40:00,57.89,57.93,57.75,57.83,74433.0,57.89,57.93,57.75,57.83,74433.0
2023-09-26 09:50:00,57.83,57.83,57.52,57.56,152725.0,57.83,57.83,57.52,57.56,152725.0
2023-09-26 10:00:00,57.56,57.83,57.56,57.71,148115.0,57.56,57.83,57.56,57.71,148115.0
2023-09-26 10:10:00,57.69,57.69,57.52,57.54,55682.0,57.69,57.69,57.52,57.54,55682.0
2023-09-26 10:20:00,57.54,57.73,57.53,57.73,48816.0,57.54,57.73,57.53,57.73,48816.0
2023-09-26 10:30:00,57.73,57.76,57.68,57.72,57265.0,57.73,57.76,57.68,57.72,57265.0
2023-09-26 10:40:00,57.73,57.85,57.68,57.7,65874.0,57.73,57.85,57.68,57.7,65874.0
2023-09-26 10:50:00,57.7,57.75,57.65,57.71,55982.0,57.7,57.75,57.65,57.71,55982.0
2023-09-26 11:00:00,57.72,57.75,57.56,57.6,35405.0,57.72,57.75,57.56,57.6,35405.0
2023-09-26 11:10:00,57.6,57.6,57.55,57.56,36981.0,57.6,57.6,57.55,57.56,36981.0
2023-09-26 11:20:00,57.54,57.6,57.44,57.45,63684.0,57.54,57.6,57.44,57.45,63684.0
2023-09-26 11:30:00,57.44,57.55,57.44,57.49,56720.0,57.44,57.55,57.44,57.49,56720.0
2023-09-26 11:40:00,57.48,57.49,57.38,57.41,43445.0,57.48,57.49,57.38,57.41,43445.0
2023-09-26 11:50:00,57.42,57.43,57.31,57.35,40524.0,57.42,57.43,57.31,57.35,40524.0
2023-09-26 12:00:00,57.35,57.37,57.23,57.32,37168.0,57.35,57.37,57.23,57.32,37168.0
2023-09-26 12:10:00,57.31,57.46,57.31,57.46,45290.0,57.31,57.46,57.31,57.46,45290.0
2023-09-26 12:20:00,57.46,57.54,57.44,57.49,35956.0,57.46,57.54,57.44,57.49,35956.0
2023-09-26 12:30:00,57.49,57.57,57.47,57.52,37292.0,57.49,57.57,57.47,57.52,37292.0
2023-09-26 12:40:00,57.51,57.57,57.5,57.54,23799.0,57.51,57.57,57.5,57.54,23799.0
2023-09-26 12:50:00,57.54,57.57,57.53,57.55,21751.0,57.54,57.57,57.53,57.55,21751.0
2023-09-26 13:00:00,57.56,57.58,57.43,57.53,220091.0,57.56,57.58,57.43,57.53,220091.0
2023-09-26 13:10:00,57.53,57.62,57.5,57.55,26290.0,57.53,57.62,57.5,57.55,26290.0
2023-09-26 13:20:00,57.54,57.55,57.47,57.48,39700.0,57.54,57.55,57.47,57.48,39700.0
2023-09-26 13:30:00,57.48,57.52,57.31,57.37,67891.0,57.48,57.52,57.31,57.37,67891.0
2023-09-26 13:40:00,57.37,57.38,57.32,57.33,130324.0,57.37,57.38,57.32,57.33,130324.0
2023-09-26 13:50:00,57.34,57.47,57.34,57.44,23047.0,57.34,57.47,57.34,57.44,23047.0
2023-09-26 14:00:00,57.42,57.5,57.39,57.43,28449.0,57.42,57.5,57.39,57.43,28449.0
2023-09-26 14:10:00,57.43,57.51,57.42,57.45,128019.0,57.43,57.51,57.42,57.45,128019.0
2023-09-26 14:20:00,57.45,57.46,57.35,57.36,40895.0,57.45,57.46,57.35,57.36,40895.0
2023-09-26 14:30:00,57.36,57.42,57.32,57.33,44414.0,57.36,57.42,57.32,57.33,44414.0
2023-09-26 14:40:00,57.34,57.39,57.29,57.37,38205.0,57.34,57.39,57.29,57.37,38205.0
2023-09-26 14:50:00,57.37,57.42,57.34,57.42,24424.0,57.37,57.42,57.34,57.42,24424.0
2023-09-26 15:00:00,57.4,57.43,57.33,57.37,48910.0,57.4,57.43,57.33,57.37,48910.0
2023-09-26 15:10:00,57.36,57.38,57.23,57.23,74692.0,57.36,57.38,57.23,57.23,74692.0
2023-09-26 15:20:00,57.23,57.35,57.18,57.35,107713.0,57.23,57.35,57.18,57.35,107713.0
2023-09-26 15:30:00,57.34,57.39,57.29,57.39,108953.0,57.34,57.39,57.29,57.39,108953.0
2023-09-26 15:40:00,57.39,57.44,57.34,57.39,101222.0,57.39,57.44,57.34,57.39,101222.0
2023-09-26 15:50:00,57.39,57.48,57.35,57.43,312205.0,57.39,57.48,57.35,57.43,312205.0
2023-09-27 09:30:00,57.94,58.16,57.88,58.04,90942.0,57.94,58.16,57.88,58.04,90942.0
2023-09-27 09:40:00,58.04,58.05,57.83,58.0,32509.0,58.04,58.05,57.83,58.0,32509.0
2023-09-27 09:50:00,58.0,58.05,57.96,57.98,32883.0,58.0,58.05,57.96,57.98,32883.0
2023-09-27 10:00:00,57.99,58.03,57.9,57.96,36831.0,57.99,58.03,57.9,57.96,36831.0
2023-09-27 10:10:00,57.96,58.12,57.91,58.09,76375.0,57.96,58.12,57.91,58.09,76375.0
2023-09-27 10:20:00,58.08,58.34,58.08,58.24,38939.0,58.08,58.34,58.08,58.24,38939.0
2023-09-27 10:30:00,58.23,58.31,58.11,58.12,32580.0,58.23,58.31,58.11,58.12,32580.0
2023-09-27 10:40:00,58.11,58.13,57.97,58.13,35118.0,58.11,58.13,57.97,58.13,35118.0
2023-09-27 10:50:00,58.1,58.1,57.9,57.92,30643.0,58.1,58.1,57.9,57.92,30643.0
2023-09-27 11:00:00,57.91,58.01,57.88,57.98,57861.0,57.91,58.01,57.88,57.98,57861.0
2023-09-27 11:10:00,57.99,58.1,57.96,58.0,34210.0,57.99,58.1,57.96,58.0,34210.0
2023-09-27 11:20:00,57.99,58.14,57.97,58.1,23697.0,57.99,58.14,57.97,58.1,23697.0
2023-09-27 11:30:00,58.12,58.12,57.91,57.92,23163.0,58.12,58.12,57.91,57.92,23163.0
2023-09-27 11:40:00,57.92,57.92,57.83,57.84,31177.0,57.92,57.92,57.83,57.84,31177.0
2023-09-27 11:50:00,57.84,57.95,57.82,57.92,43299.0,57.84,57.95,57.82,57.92,43299.0
2023-09-27 12:00:00,57.91,57.92,57.75,57.76,72339.0,57.91,57.92,57.75,57.76,72339.0
2023-09-27 12:10:00,57.77,57.78,57.69,57.69,46122.0,57.77,57.78,57.69,57.69,46122.0
2023-09-27 12:20:00,57.7,57.82,57.69,57.82,70027.0,57.7,57.82,57.69,57.82,70027.0
2023-09-27 12:30:00,57.82,57.9,57.76,57.78,45143.0,57.82,57.9,57.76,57.78,45143.0
2023-09-27 12:40:00,57.78,57.87,57.75,57.78,25472.0,57.78,57.87,57.75,57.78,25472.0
2023-09-27 12:50:00,57.78,57.78,57.68,57.7,37968.0,57.78,57.78,57.68,57.7,37968.0
2023-09-27 13:00:00,57.71,57.85,57.7,57.8,37634.0,57.71,57.85,57.7,57.8,37634.0
2023-09-27 13:10:00,57.8,57.82,57.65,57.67,27132.0,57.8,57.82,57.65,57.67,27132.0
2023-09-27 13:20:00,57.67,57.7,57.58,57.6,24233.0,57.67,57.7,57.58,57.6,24233.0
2023-09-27 13:30:00,57.6,57.6,57.53,57.57,25176.0,57.6,57.6,57.53,57.57,25176.0
2023-09-27 13:40:00,57.56,57.61,57.5,57.57,26035.0,57.56,57.61,57.5,57.57,26035.0
2023-09-27 13:50:00,57.57,57.63,57.55,57.61,37026.0,57.57,57.63,57.55,57.61,37026.0
2023-09-27 14:00:00,57.61,57.66,57.58,57.63,25664.0,57.61,57.66,57.58,57.63,25664.0
2023-09-27 14:10:00,57.62,57.64,57.56,57.62,27704.0,57.62,57.64,57.56,57.62,27704.0
2023-09-27 14:20:00,57.63,57.8,57.61,57.8,39879.0,57.63,57.8,57.61,57.8,39879.0
2023-09-27 14:30:00,57.81,58.1,57.81,58.08,39247.0,57.81,58.1,57.81,58.08,39247.0
2023-09-27 14:40:00,58.08,58.1,57.99,57.99,34326.0,58.08,58.1,57.99,57.99,34326.0
2023-09-27 14:50:00,58.0,58.09,57.99,58.06,42095.0,58.0,58.09,57.99,58.06,42095.0
2023-09-27 15:00:00,58.05,58.19,58.02,58.16,83099.0,58.05,58.19,58.02,58.16,83099.0
2023-09-27 15:10:00,58.16,58.28,58.02,58.05,65967.0,58.16,58.28,58.02,58.05,65967.0
2023-09-27 15:20:00,58.07,58.09,58.02,58.06,45480.0,58.07,58.09,58.02,58.06,45480.0
2023-09-27 15:30:00,58.04,58.09,57.96,58.0,50903.0,58.04,58.09,57.96,58.0,50903.0
2023-09-27 15:40:00,57.99,58.0,57.88,57.96,62252.0,57.99,58.0,57.88,57.96,62252.0
2023-09-27 15:50:00,57.96,58.16,57.95,58.16,316229.0,57.96,58.16,57.95,58.16,316229.0
2023-09-28 09:30:00,58.2,58.26,57.71,57.9,64290.0,58.2,58.26,57.71,57.9,64290.0
2023-09-28 09:40:00,57.9,58.1,57.76,58.01,81250.0,57.9,58.1,57.76,58.01,81250.0
2023-09-28 09:50:00,58.02,58.47,58.01,58.38,29578.0,58.02,58.47,58.01,58.38,29578.0
2023-09-28 10:00:00,58.36,58.69,58.33,58.53,114599.0,58.36,58.69,58.33,58.53,114599.0
2023-09-28 10:10:00,58.5,58.55,58.16,58.29,40444.0,58.5,58.55,58.16,58.29,40444.0
2023-09-28 10:20:00,58.29,58.34,58.16,58.24,19985.0,58.29,58.34,58.16,58.24,19985.0
2023-09-28 10:30:00,58.23,58.25,58.05,58.23,30783.0,58.23,58.25,58.05,58.23,30783.0
2023-09-28 10:40:00,58.22,58.38,58.19,58.37,34852.0,58.22,58.38,58.19,58.37,34852.0
2023-09-28 10:50:00,58.37,58.44,58.3,58.41,33229.0,58.37,58.44,58.3,58.41,33229.0
2023-09-28 11:00:00,58.41,58.56,58.32,58.56,24985.0,58.41,58.56,58.32,58.56,24985.0
2023-09-28 11:10:00,58.57,58.59,58.47,58.57,31690.0,58.57,58.59,58.47,58.57,31690.0
2023-09-28 11:20:00,58.52,58.66,58.5,58.65,48027.0,58.52,58.66,58.5,58.65,48027.0
2023-09-28 11:30:00,58.65,58.79,58.65,58.71,51722.0,58.65,58.79,58.65,58.71,51722.0
2023-09-28 11:40:00,58.72,58.95,58.71,58.91,34878.0,58.72,58.95,58.71,58.91,34878.0
2023-09-28 11:50:00,58.92,58.98,58.87,58.93,28931.0,58.92,58.98,58.87,58.93,28931.0
2023-09-28 12:00:00,58.93,59.0,58.9,59.0,28321.0,58.93,59.0,58.9,59.0,28321.0
2023-09-28 12:10:00,58.99,59.1,58.99,59.07,30018.0,58.99,59.1,58.99,59.07,30018.0
2023-09-28 12:20:00,59.07,59.23,59.06,59.23,31592.0,59.07,59.23,59.06,59.23,31592.0
2023-09-28 12:30:00,59.22,59.24,59.13,59.13,30601.0,59.22,59.24,59.13,59.13,30601.0
2023-09-28 12:40:00,59.13,59.15,59.05,59.05,24468.0,59.13,59.15,59.05,59.05,24468.0
2023-09-28 12:50:00,59.05,59.09,58.94,58.95,22630.0,59.05,59.09,58.94,58.95,22630.0
2023-09-28 13:00:00,58.95,59.0,58.85,58.94,37620.0,58.95,59.0,58.85,58.94,37620.0
2023-09-28 13:10:00,58.96,58.98,58.89,58.9,28220.0,58.96,58.98,58.89,58.9,28220.0
2023-09-28 13:20:00,58.9,59.02,58.85,58.88,20838.0,58.9,59.02,58.85,58.88,20838.0
2023-09-28 13:30:00,58.89,58.91,58.83,58.84,21906.0,58.89,58.91,58.83,58.84,21906.0
2023-09-28 13:40:00,58.84,58.85,58.7,58.79,19794.0,58.84,58.85,58.7,58.79,19794.0
2023-09-28 13:50:00,58.8,58.8,58.72,58.78,26244.0,58.8,58.8,58.72,58.78,26244.0
2023-09-28 14:00:00,58.78,58.83,58.71,58.76,50500.0,58.78,58.83,58.71,58.76,50500.0
2023-09-28 14:10:00,58.76,58.79,58.7,58.75,47457.0,58.76,58.79,58.7,58.75,47457.0
2023-09-28 14:20:00,58.73,58.75,58.69,58.69,18012.0,58.73,58.75,58.69,58.69,18012.0
2023-09-28 14:30:00,58.69,58.7,58.5,58.55,23877.0,58.69,58.7,58.5,58.55,23877.0
2023-09-28 14:40:00,58.55,58.61,58.47,58.5,27284.0,58.55,58.61,58.47,58.5,27284.0
2023-09-28 14:50:00,58.5,58.53,58.42,58.52,26345.0,58.5,58.53,58.42,58.52,26345.0
2023-09-28 15:00:00,58.52,58.61,58.52,58.57,33820.0,58.52,58.61,58.52,58.57,33820.0
2023-09-28 15:10:00,58.58,58.7,58.56,58.69,81274.0,58.58,58.7,58.56,58.69,81274.0
2023-09-28 15:20:00,58.69,58.86,58.67,58.84,68210.0,58.69,58.86,58.67,58.84,68210.0
2023-09-28 15:30:00,58.85,58.88,58.57,58.58,45320.0,58.85,58.88,58.57,58.58,45320.0
2023-09-28 15:40:00,58.58,58.71,58.57,58.62,69238.0,58.58,58.71,58.57,58.62,69238.0
2023-09-28 15:50:00,58.62,58.69,58.56,58.59,308813.0,58.62,58.69,58.56,58.59,308813.0
2023-09-29 09:30:00,59.64,59.67,59.19,59.22,116009.0,59.64,59.67,59.19,59.22,116009.0
2023-09-29 09:40:00,59.23,59.32,59.08,59.14,61301.0,59.23,59.32,59.08,59.14,61301.0
2023-09-29 09:50:00,59.15,59.28,59.11,59.16,65110.0,59.15,59.28,59.11,59.16,65110.0
2023-09-29 10:00:00,59.17,59.22,58.93,59.03,133626.0,59.17,59.22,58.93,59.03,133626.0
2023-09-29 10:10:00,59.03,59.12,58.88,58.9,82309.0,59.03,59.12,58.88,58.9,82309.0
2023-09-29 10:20:00,58.9,58.96,58.55,58.6,86866.0,58.9,58.96,58.55,58.6,86866.0
2023-09-29 10:30:00,58.62,58.79,58.61,58.76,82495.0,58.62,58.79,58.61,58.76,82495.0
2023-09-29 10:40:00,58.75,58.93,58.74,58.91,60342.0,58.75,58.93,58.74,58.91,60342.0
2023-09-29 10:50:00,58.9,58.93,58.76,58.78,54551.0,58.9,58.93,58.76,58.78,54551.0
2023-09-29 11:00:00,58.78,58.86,58.68,58.86,42769.0,58.78,58.86,58.68,58.86,42769.0
2023-09-29 11:10:00,58.86,58.89,58.8,58.89,28001.0,58.86,58.89,58.8,58.89,28001.0
2023-09-29 11:20:00,58.89,59.14,58.89,58.97,36226.0,58.89,59.14,58.89,58.97,36226.0
2023-09-29 11:30:00,58.97,59.09,58.75,58.77,57767.0,58.97,59.09,58.75,58.77,57767.0
2023-09-29 11:40:00,58.77,58.97,58.75,58.92,33236.0,58.77,58.97,58.75,58.92,33236.0
2023-09-29 11:50:00,58.9,59.0,58.86,58.96,30006.0,58.9,59.0,58.86,58.96,30006.0
2023-09-29 12:00:00,58.96,58.96,58.87,58.87,33840.0,58.96,58.96,58.87,58.87,33840.0
2023-09-29 12:10:00,58.87,59.02,58.83,59.02,39127.0,58.87,59.02,58.83,59.02,39127.0
2023-09-29 12:20:00,59.02,59.12,59.02,59.04,21183.0,59.02,59.12,59.02,59.04,21183.0
2023-09-29 12:30:00,59.04,59.07,58.93,58.96,21114.0,59.04,59.07,58.93,58.96,21114.0
2023-09-29 12:40:00,58.95,59.04,58.76,58.78,36448.0,58.95,59.04,58.76,58.78,36448.0
2023-09-29 12:50:00,58.77,58.79,58.68,58.72,20300.0,58.77,58.79,58.68,58.72,20300.0
2023-09-29 13:00:00,58.72,58.72,58.47,58.5,27909.0,58.72,58.72,58.47,58.5,27909.0
2023-09-29 13:10:00,58.5,58.53,58.4,58.46,26826.0,58.5,58.53,58.4,58.46,26826.0
2023-09-29 13:20:00,58.45,58.47,58.37,58.46,37209.0,58.45,58.47,58.37,58.46,37209.0
2023-09-29 13:30:00,58.46,58.57,58.45,58.52,39044.0,58.46,58.57,58.45,58.52,39044.0
2023-09-29 13:40:00,58.52,58.6,58.5,58.55,31747.0,58.52,58.6,58.5,58.55,31747.0
2023-09-29 13:50:00,58.55,58.57,58.41,58.41,20842.0,58.55,58.57,58.41,58.41,20842.0
2023-09-29 14:00:00,58.42,58.52,58.35,58.44,41798.0,58.42,58.52,58.35,58.44,41798.0
2023-09-29 14:10:00,58.44,58.5,58.43,58.45,22666.0,58.44,58.5,58.43,58.45,22666.0
2023-09-29 14:20:00,58.44,58.58,58.43,58.43,41722.0,58.44,58.58,58.43,58.43,41722.0
2023-09-29 14:30:00,58.42,58.56,58.42,58.54,24166.0,58.42,58.56,58.42,58.54,24166.0
2023-09-29 14:40:00,58.55,58.68,58.53,58.59,71446.0,58.55,58.68,58.53,58.59,71446.0
2023-09-29 14:50:00,58.58,58.84,58.56,58.83,40039.0,58.58,58.84,58.56,58.83,40039.0
2023-09-29 15:00:00,58.84,58.88,58.68,58.7,32546.0,58.84,58.88,58.68,58.7,32546.0
2023-09-29 15:10:00,58.69,58.8,58.66,58.74,50137.0,58.69,58.8,58.66,58.74,50137.0
2023-09-29 15:20:00,58.73,58.73,58.58,58.68,51908.0,58.73,58.73,58.58,58.68,51908.0
2023-09-29 15:30:00,58.67,58.7,58.56,58.61,55759.0,58.67,58.7,58.56,58.61,55759.0
2023-09-29 15:40:00,58.61,58.69,58.49,58.69,125793.0,58.61,58.69,58.49,58.69,125793.0
2023-09-29 15:50:00,58.68,58.86,58.53,58.68,453489.0,58.68,58.86,58.53,58.68,453489.0
2023-10-02 09:30:00,58.79,59.26,58.53,59.24,129205.0,58.79,59.26,58.53,59.24,129205.0
2023-10-02 09:40:00,59.24,59.49,59.09,59.38,54147.0,59.24,59.49,59.09,59.38,54147.0
2023-10-02 09:50:00,59.4,59.54,59.08,59.09,49652.0,59.4,59.54,59.08,59.09,49652.0
2023-10-02 10:00:00,59.07,59.27,59.03,59.15,47410.0,59.07,59.27,59.03,59.15,47410.0
2023-10-02 10:10:00,59.16,59.16,59.02,59.07,90853.0,59.16,59.16,59.02,59.07,90853.0
2023-10-02 10:20:00,59.07,59.09,58.87,58.9,66592.0,59.07,59.09,58.87,58.9,66592.0
2023-10-02 10:30:00,58.9,58.92,58.76,58.8,55374.0,58.9,58.92,58.76,58.8,55374.0
2023-10-02 10:40:00,58.79,58.93,58.68,58.93,43307.0,58.79,58.93,58.68,58.93,43307.0
2023-10-02 10:50:00,58.94,59.03,58.9,58.93,32732.0,58.94,59.03,58.9,58.93,32732.0
2023-10-02 11:00:00,58.95,59.18,58.94,59.13,63129.0,58.95,59.18,58.94,59.13,63129.0
2023-10-02 11:10:00,59.14,59.45,59.13,59.44,55442.0,59.14,59.45,59.13,59.44,55442.0
2023-10-02 11:20:00,59.45,59.57,59.4,59.43,40039.0,59.45,59.57,59.4,59.43,40039.0
2023-10-02 11:30:00,59.45,59.46,59.25,59.34,39868.0,59.45,59.46,59.25,59.34,39868.0
2023-10-02 11:40:00,59.3,59.34,59.03,59.05,32389.0,59.3,59.34,59.03,59.05,32389.0
2023-10-02 11:50:00,59.06,59.1,58.77,58.82,95895.0,59.06,59.1,58.77,58.82,95895.0
2023-10-02 12:00:00,58.82,58.83,58.64,58.66,30244.0,58.82,58.83,58.64,58.66,30244.0
2023-10-02 12:10:00,58.67,58.93,58.65,58.83,36107.0,58.67,58.93,58.65,58.83,36107.0
2023-10-02 12:20:00,58.84,58.95,58.77,58.82,30248.0,58.84,58.95,58.77,58.82,30248.0
2023-10-02 12:30:00,58.81,58.89,58.75,58.82,38750.0,58.81,58.89,58.75,58.82,38750.0
2023-10-02 12:40:00,58.82,58.85,58.59,58.6,45419.0,58.82,58.85,58.59,58.6,45419.0
2023-10-02 12:50:00,58.62,58.65,58.56,58.62,37120.0,58.62,58.65,58.56,58.62,37120.0
2023-10-02 13:00:00,58.62,58.65,58.53,58.58,37418.0,58.62,58.65,58.53,58.58,37418.0
2023-10-02 13:10:00,58.58,58.66,58.53,58.62,27758.0,58.58,58.66,58.53,58.62,27758.0
2023-10-02 13:20:00,58.62,58.74,58.62,58.7,38584.0,58.62,58.74,58.62,58.7,38584.0
2023-10-02 13:30:00,58.71,58.79,58.7,58.74,18696.0,58.71,58.79,58.7,58.74,18696.0
2023-10-02 13:40:00,58.75,58.77,58.67,58.69,49856.0,58.75,58.77,58.67,58.69,49856.0
2023-10-02 13:50:00,58.69,58.74,58.62,58.64,39465.0,58.69,58.74,58.62,58.64,39465.0
2023-10-02 14:00:00,58.64,58.71,58.61,58.67,27115.0,58.64,58.71,58.61,58.67,27115.0
2023-10-02 14:10:00,58.67,58.8,58.66,58.69,74196.0,58.67,58.8,58.66,58.69,74196.0
2023-10-02 14:20:00,58.69,58.69,58.53,58.54,39741.0,58.69,58.69,58.53,58.54,39741.0
2023-10-02 14:30:00,58.54,58.6,58.47,58.47,49595.0,58.54,58.6,58.47,58.47,49595.0
2023-10-02 14:40:00,58.47,58.52,58.42,58.49,31484.0,58.47,58.52,58.42,58.49,31484.0
2023-10-02 14:50:00,58.48,58.52,58.41,58.48,50740.0,58.48,58.52,58.41,58.48,50740.0
2023-10-02 15:00:00,58.46,58.48,58.33,58.45,162834.0,58.46,58.48,58.33,58.45,162834.0
2023-10-02 15:10:00,58.44,58.54,58.38,58.45,86771.0,58.44,58.54,58.38,58.45,86771.0
2023-10-02 15:20:00,58.45,58.61,58.44,58.51,139658.0,58.45,58.61,58.44,58.51,139658.0
2023-10-02 15:30:00,58.49,58.65,58.49,58.52,94620.0,58.49,58.65,58.49,58.52,94620.0
2023-10-02 15:40:00,58.53,58.64,58.53,58.54,70586.0,58.53,58.64,58.53,58.54,70586.0
2023-10-02 15:50:00,58.54,58.66,58.46,58.64,409239.0,58.54,58.66,58.46,58.64,409239.0
2023-10-03 09:30:00,58.0,58.36,57.97,58.03,134972.0,58.0,58.36,57.97,58.03,134972.0
2023-10-03 09:40:00,58.08,58.25,57.97,58.23,107818.0,58.08,58.25,57.97,58.23,107818.0
2023-10-03 09:50:00,58.24,58.37,58.18,58.28,73492.0,58.24,58.37,58.18,58.28,73492.0
2023-10-03 10:00:00,58.28,58.28,57.87,57.87,100146.0,58.28,58.28,57.87,57.87,100146.0
2023-10-03 10:10:00,57.89,57.99,57.62,57.74,193594.0,57.89,57.99,57.62,57.74,193594.0
2023-10-03 10:20:00,57.74,57.82,57.71,57.76,62702.0,57.74,57.82,57.71,57.76,62702.0
2023-10-03 10:30:00,57.73,57.92,57.7,57.74,64341.0,57.73,57.92,57.7,57.74,64341.0
2023-10-03 10:40:00,57.74,57.9,57.73,57.86,100910.0,57.74,57.9,57.73,57.86,100910.0
2023-10-03 10:50:00,57.85,58.04,57.85,57.96,209939.0,57.85,58.04,57.85,57.96,209939.0
2023-10-03 11:00:00,57.96,58.04,57.94,58.0,137818.0,57.96,58.04,57.94,58.0,137818.0
2023-10-03 11:10:00,58.0,58.06,57.97,58.02,201866.0,58.0,58.06,57.97,58.02,201866.0
2023-10-03 11:20:00,58.02,58.1,57.97,58.02,81204.0,58.02,58.1,57.97,58.02,81204.0
2023-10-03 11:30:00,58.01,58.06,57.76,57.95,125934.0,58.01,58.06,57.76,57.95,125934.0
2023-10-03 11:40:00,57.96,58.01,57.87,57.87,382205.0,57.96,58.01,57.87,57.87,382205.0
2023-10-03 11:50:00,57.88,57.95,57.87,57.91,56153.0,57.88,57.95,57.87,57.91,56153.0
2023-10-03 12:00:00,57.91,58.0,57.86,57.91,80546.0,57.91,58.0,57.86,57.91,80546.0
2023-10-03 12:10:00,57.91,57.99,57.88,57.98,80045.0,57.91,57.99,57.88,57.98,80045.0
2023-10-03 12:20:00,57.98,57.99,57.88,57.9,76318.0,57.98,57.99,57.88,57.9,76318.0
2023-10-03 12:30:00,57.9,57.96,57.88,57.92,43346.0,57.9,57.96,57.88,57.92,43346.0
2023-10-03 12:40:00,57.92,57.96,57.9,57.94,29361.0,57.92,57.96,57.9,57.94,29361.0
2023-10-03 12:50:00,57.94,57.98,57.89,57.91,49816.0,57.94,57.98,57.89,57.91,49816.0
2023-10-03 13:00:00,57.91,57.93,57.87,57.88,82826.0,57.91,57.93,57.87,57.88,82826.0
2023-10-03 13:10:00,57.89,57.9,57.69,57.72,75635.0,57.89,57.9,57.69,57.72,75635.0
2023-10-03 13:20:00,57.72,57.78,57.6,57.63,103479.0,57.72,57.78,57.6,57.63,103479.0
2023-10-03 13:30:00,57.63,57.66,57.5,57.52,71546.0,57.63,57.66,57.5,57.52,71546.0
2023-10-03 13:40:00,57.52,57.56,57.4,57.42,156395.0,57.52,57.56,57.4,57.42,156395.0
2023-10-03 13:50:00,57.43,57.46,57.26,57.27,129088.0,57.43,57.46,57.26,57.27,129088.0
2023-10-03 14:00:00,57.27,57.29,57.08,57.15,155601.0,57.27,57.29,57.08,57.15,155601.0
2023-10-03 14:10:00,57.14,57.25,57.12,57.22,166979.0,57.14,57.25,57.12,57.22,166979.0
2023-10-03 14:20:00,57.23,57.35,57.21,57.3,108194.0,57.23,57.35,57.21,57.3,108194.0
2023-10-03 14:30:00,57.3,57.56,57.29,57.51,99155.0,57.3,57.56,57.29,57.51,99155.0
2023-10-03 14:40:00,57.5,57.69,57.48,57.67,50384.0,57.5,57.69,57.48,57.67,50384.0
2023-10-03 14:50:00,57.66,57.74,57.6,57.62,58640.0,57.66,57.74,57.6,57.62,58640.0
2023-10-03 15:00:00,57.62,57.68,57.42,57.51,130175.0,57.62,57.68,57.42,57.51,130175.0
2023-10-03 15:10:00,57.52,57.53,57.37,57.45,92936.0,57.52,57.53,57.37,57.45,92936.0
2023-10-03 15:20:00,57.45,57.46,57.23,57.25,145862.0,57.45,57.46,57.23,57.25,145862.0
2023-10-03 15:30:00,57.25,57.54,57.23,57.48,291542.0,57.25,57.54,57.23,57.48,291542.0
2023-10-03 15:40:00,57.49,57.62,57.47,57.55,197952.0,57.49,57.62,57.47,57.55,197952.0
2023-10-03 15:50:00,57.55,57.64,57.48,57.62,367440.0,57.55,57.64,57.48,57.62,367440.0
2023-10-04 09:30:00,57.97,58.23,57.93,58.17,85343.0,57.97,58.23,57.93,58.17,85343.0
2023-10-04 09:40:00,58.16,58.16,57.88,57.92,29548.0,58.16,58.16,57.88,57.92,29548.0
2023-10-04 09:50:00,57.94,58.04,57.81,57.89,33765.0,57.94,58.04,57.81,57.89,33765.0
2023-10-04 10:00:00,57.86,57.86,57.59,57.65,58069.0,57.86,57.86,57.59,57.65,58069.0
2023-10-04 10:10:00,57.65,57.75,57.61,57.68,59381.0,57.65,57.75,57.61,57.68,59381.0
2023-10-04 10:20:00,57.68,57.73,57.48,57.48,71984.0,57.68,57.73,57.48,57.48,71984.0
2023-10-04 10:30:00,57.51,57.79,57.5,57.68,55296.0,57.51,57.79,57.5,57.68,55296.0
2023-10-04 10:40:00,57.7,57.85,57.47,57.5,76064.0,57.7,57.85,57.47,57.5,76064.0
2023-10-04 10:50:00,57.51,57.8,57.51,57.72,96561.0,57.51,57.8,57.51,57.72,96561.0
2023-10-04 11:00:00,57.71,57.9,57.67,57.88,44182.0,57.71,57.9,57.67,57.88,44182.0
2023-10-04 11:10:00,57.89,58.14,57.89,58.14,66289.0,57.89,58.14,57.89,58.14,66289.0
2023-10-04 11:20:00,58.15,58.2,58.04,58.12,31213.0,58.15,58.2,58.04,58.12,31213.0
2023-10-04 11:30:00,58.13,58.22,58.03,58.17,46857.0,58.13,58.22,58.03,58.17,46857.0
2023-10-04 11:40:00,58.16,58.43,58.13,58.34,50215.0,58.16,58.43,58.13,58.34,50215.0
2023-10-04 11:50:00,58.31,58.45,58.26,58.43,25708.0,58.31,58.45,58.26,58.43,25708.0
2023-10-04 12:00:00,58.42,58.44,58.24,58.25,22524.0,58.42,58.44,58.24,58.25,22524.0
2023-10-04 12:10:00,58.26,58.29,58.15,58.21,26846.0,58.26,58.29,58.15,58.21,26846.0
2023-10-04 12:20:00,58.22,58.39,58.21,58.37,118154.0,58.22,58.39,58.21,58.37,118154.0
2023-10-04 12:30:00,58.38,58.59,58.35,58.57,91654.0,58.38,58.59,58.35,58.57,91654.0
2023-10-04 12:40:00,58.59,58.73,58.51,58.71,73261.0,58.59,58.73,58.51,58.71,73261.0
2023-10-04 12:50:00,58.71,58.75,58.5,58.53,21030.0,58.71,58.75,58.5,58.53,21030.0
2023-10-04 13:00:00,58.52,58.53,58.39,58.44,48916.0,58.52,58.53,58.39,58.44,48916.0
2023-10-04 13:10:00,58.46,58.48,58.36,58.37,18718.0,58.46,58.48,58.36,58.37,18718.0
2023-10-04 13:20:00,58.37,58.38,58.21,58.22,26476.0,58.37,58.38,58.21,58.22,26476.0
2023-10-04 13:30:00,58.22,58.25,58.07,58.12,36250.0,58.22,58.25,58.07,58.12,36250.0
2023-10-04 13:40:00,58.13,58.14,58.02,58.08,23313.0,58.13,58.14,58.02,58.08,23313.0
2023-10-04 13:50:00,58.06,58.09,57.96,58.0,38249.0,58.06,58.09,57.96,58.0,38249.0
2023-10-04 14:00:00,57.99,58.06,57.9,57.95,45873.0,57.99,58.06,57.9,57.95,45873.0
2023-10-04 14:10:00,57.94,58.02,57.93,58.0,41603.0,57.94,58.02,57.93,58.0,41603.0
2023-10-04 14:20:00,58.01,58.01,57.85,57.97,45364.0,58.01,58.01,57.85,57.97,45364.0
2023-10-04 14:30:00,57.98,58.03,57.87,57.98,28065.0,57.98,58.03,57.87,57.98,28065.0
2023-10-04 14:40:00,57.98,58.16,57.97,58.08,77063.0,57.98,58.16,57.97,58.08,77063.0
2023-10-04 14:50:00,58.08,58.12,58.02,58.09,27530.0,58.08,58.12,58.02,58.09,27530.0
2023-10-04 15:00:00,58.08,58.12,58.02,58.1,32101.0,58.08,58.12,58.02,58.1,32101.0
2023-10-04 15:10:00,58.1,58.32,58.08,58.27,44389.0,58.1,58.32,58.08,58.27,44389.0
2023-10-04 15:20:00,58.26,58.27,58.12,58.14,45513.0,58.26,58.27,58.12,58.14,45513.0
2023-10-04 15:30:00,58.14,58.41,58.13,58.32,65945.0,58.14,58.41,58.13,58.32,65945.0
2023-10-04 15:40:00,58.32,58.39,58.24,58.24,93485.0,58.32,58.39,58.24,58.24,93485.0
2023-10-04 15:50:00,58.23,58.34,58.19,58.24,343160.0,58.23,58.34,58.19,58.24,343160.0
2023-10-05 09:30:00,58.11,58.11,57.52,57.52,123242.0,58.11,58.11,57.52,57.52,123242.0
2023-10-05 09:40:00,57.53,57.55,57.14,57.31,175848.0,57.53,57.55,57.14,57.31,175848.0
2023-10-05 09:50:00,57.31,57.49,57.09,57.44,270362.0,57.31,57.49,57.09,57.44,270362.0
2023-10-05 10:00:00,57.44,57.49,56.89,56.94,209049.0,57.44,57.49,56.89,56.94,209049.0
2023-10-05 10:10:00,56.95,57.0,56.77,56.97,190902.0,56.95,57.0,56.77,56.97,190902.0
2023-10-05 10:20:00,56.96,56.96,56.73,56.75,98591.0,56.96,56.96,56.73,56.75,98591.0
2023-10-05 10:30:00,56.75,56.88,56.64,56.75,85865.0,56.75,56.88,56.64,56.75,85865.0
2023-10-05 10:40:00,56.74,56.96,56.72,56.74,575054.0,56.74,56.96,56.72,56.74,575054.0
2023-10-05 10:50:00,56.75,56.87,56.72,56.86,70525.0,56.75,56.87,56.72,56.86,70525.0
2023-10-05 11:00:00,56.86,56.94,56.76,56.89,179569.0,56.86,56.94,56.76,56.89,179569.0
2023-10-05 11:10:00,56.89,57.11,56.86,57.08,153039.0,56.89,57.11,56.86,57.08,153039.0
2023-10-05 11:20:00,57.06,57.22,56.92,57.04,374842.0,57.06,57.22,56.92,57.04,374842.0
2023-10-05 11:30:00,57.04,57.28,57.01,57.26,101544.0,57.04,57.28,57.01,57.26,101544.0
2023-10-05 11:40:00,57.26,57.53,57.23,57.51,113802.0,57.26,57.53,57.23,57.51,113802.0
2023-10-05 11:50:00,57.51,57.79,57.44,57.78,230181.0,57.51,57.79,57.44,57.78,230181.0
2023-10-05 12:00:00,57.77,58.08,57.77,58.06,137311.0,57.77,58.08,57.77,58.06,137311.0
2023-10-05 12:10:00,58.05,58.19,58.03,58.17,132744.0,58.05,58.19,58.03,58.17,132744.0
2023-10-05 12:20:00,58.17,58.27,57.99,58.02,111755.0,58.17,58.27,57.99,58.02,111755.0
2023-10-05 12:30:00,58.02,58.07,57.98,58.02,47505.0,58.02,58.07,57.98,58.02,47505.0
2023-10-05 12:40:00,58.0,58.04,57.81,58.02,136581.0,58.0,58.04,57.81,58.02,136581.0
2023-10-05 12:50:00,58.02,58.14,57.88,58.02,132678.0,58.02,58.14,57.88,58.02,132678.0
2023-10-05 13:00:00,58.02,58.04,57.84,57.87,56373.0,58.02,58.04,57.84,57.87,56373.0
2023-10-05 13:10:00,57.86,57.97,57.84,57.94,50846.0,57.86,57.97,57.84,57.94,50846.0
2023-10-05 13:20:00,57.93,58.07,57.89,58.0,233118.0,57.93,58.07,57.89,58.0,233118.0
2023-10-05 13:30:00,58.01,58.06,57.94,58.02,68153.0,58.01,58.06,57.94,58.02,68153.0
2023-10-05 13:40:00,58.03,58.05,57.98,57.99,26406.0,58.03,58.05,57.98,57.99,26406.0
2023-10-05 13:50:00,57.99,58.13,57.98,58.05,63299.0,57.99,58.13,57.98,58.05,63299.0
2023-10-05 14:00:00,58.05,58.13,57.98,58.02,48719.0,58.05,58.13,57.98,58.02,48719.0
2023-10-05 14:10:00,58.01,58.07,57.97,58.03,35932.0,58.01,58.07,57.97,58.03,35932.0
2023-10-05 14:20:00,58.03,58.05,57.98,58.02,50914.0,58.03,58.05,57.98,58.02,50914.0
2023-10-05 14:30:00,58.03,58.12,58.0,58.12,27890.0,58.03,58.12,58.0,58.12,27890.0
2023-10-05 14:40:00,58.09,58.27,58.06,58.27,66123.0,58.09,58.27,58.06,58.27,66123.0
2023-10-05 14:50:00,58.27,58.27,58.13,58.23,46600.0,58.27,58.27,58.13,58.23,46600.0
2023-10-05 15:00:00,58.24,58.31,58.16,58.2,78109.0,58.24,58.31,58.16,58.2,78109.0
2023-10-05 15:10:00,58.19,58.2,58.08,58.15,48900.0,58.19,58.2,58.08,58.15,48900.0
2023-10-05 15:20:00,58.15,58.2,58.12,58.19,53839.0,58.15,58.2,58.12,58.19,53839.0
2023-10-05 15:30:00,58.19,58.19,58.01,58.05,88314.0,58.19,58.19,58.01,58.05,88314.0
2023-10-05 15:40:00,58.05,58.15,58.03,58.09,122249.0,58.05,58.15,58.03,58.09,122249.0
2023-10-05 15:50:00,58.08,58.15,57.95,58.01,409434.0,58.08,58.15,57.95,58.01,409434.0
2023-10-06 09:30:00,57.62,58.18,57.5,58.0,143512.0,57.62,58.18,57.5,58.0,143512.0
2023-10-06 09:40:00,58.0,58.5,57.65,58.36,79778.0,58.0,58.5,57.65,58.36,79778.0
2023-10-06 09:50:00,58.36,58.6,58.22,58.35,55456.0,58.36,58.6,58.22,58.35,55456.0
2023-10-06 10:00:00,58.35,58.35,57.99,58.18,44423.0,58.35,58.35,57.99,58.18,44423.0
2023-10-06 10:10:00,58.21,58.5,58.18,58.36,89591.0,58.21,58.5,58.18,58.36,89591.0
2023-10-06 10:20:00,58.34,58.88,58.22,58.85,59673.0,58.34,58.88,58.22,58.85,59673.0
2023-10-06 10:30:00,58.88,58.98,58.85,58.91,41901.0,58.88,58.98,58.85,58.91,41901.0
2023-10-06 10:40:00,58.9,59.06,58.71,58.98,86395.0,58.9,59.06,58.71,58.98,86395.0
2023-10-06 10:50:00,59.01,59.15,58.98,59.15,69202.0,59.01,59.15,58.98,59.15,69202.0
2023-10-06 11:00:00,59.14,59.37,59.12,59.24,129270.0,59.14,59.37,59.12,59.24,129270.0
2023-10-06 11:10:00,59.25,59.26,59.07,59.15,59521.0,59.25,59.26,59.07,59.15,59521.0
2023-10-06 11:20:00,59.14,59.33,59.12,59.19,53526.0,59.14,59.33,59.12,59.19,53526.0
2023-10-06 11:30:00,59.21,59.56,59.21,59.53,54080.0,59.21,59.56,59.21,59.53,54080.0
2023-10-06 11:40:00,59.54,59.66,59.54,59.66,54381.0,59.54,59.66,59.54,59.66,54381.0
2023-10-06 11:50:00,59.66,59.9,59.66,59.89,81168.0,59.66,59.9,59.66,59.89,81168.0
2023-10-06 12:00:00,59.89,59.95,59.83,59.9,66815.0,59.89,59.95,59.83,59.9,66815.0
2023-10-06 12:10:00,59.91,59.96,59.78,59.8,158482.0,59.91,59.96,59.78,59.8,158482.0
2023-10-06 12:20:00,59.83,59.88,59.69,59.86,65394.0,59.83,59.88,59.69,59.86,65394.0
2023-10-06 12:30:00,59.87,59.89,59.8,59.81,20978.0,59.87,59.89,59.8,59.81,20978.0
2023-10-06 12:40:00,59.81,59.92,59.79,59.89,26122.0,59.81,59.92,59.79,59.89,26122.0
2023-10-06 12:50:00,59.91,59.92,59.84,59.86,36497.0,59.91,59.92,59.84,59.86,36497.0
2023-10-06 13:00:00,59.86,59.92,59.8,59.84,29409.0,59.86,59.92,59.8,59.84,29409.0
2023-10-06 13:10:00,59.85,59.96,59.8,59.96,27786.0,59.85,59.96,59.8,59.96,27786.0
2023-10-06 13:20:00,59.96,60.15,59.96,60.13,68957.0,59.96,60.15,59.96,60.13,68957.0
2023-10-06 13:30:00,60.13,60.16,59.95,60.01,41945.0,60.13,60.16,59.95,60.01,41945.0
2023-10-06 13:40:00,60.02,60.03,59.84,59.89,39933.0,60.02,60.03,59.84,59.89,39933.0
2023-10-06 13:50:00,59.89,60.02,59.84,59.99,43146.0,59.89,60.02,59.84,59.99,43146.0
2023-10-06 14:00:00,59.99,60.06,59.97,60.06,41411.0,59.99,60.06,59.97,60.06,41411.0
2023-10-06 14:10:00,60.05,60.07,59.98,60.01,29156.0,60.05,60.07,59.98,60.01,29156.0
2023-10-06 14:20:00,60.02,60.14,60.01,60.13,24250.0,60.02,60.14,60.01,60.13,24250.0
2023-10-06 14:30:00,60.13,60.19,60.07,60.18,29515.0,60.13,60.19,60.07,60.18,29515.0
2023-10-06 14:40:00,60.17,60.21,60.13,60.15,30820.0,60.17,60.21,60.13,60.15,30820.0
2023-10-06 14:50:00,60.14,60.2,60.11,60.14,37358.0,60.14,60.2,60.11,60.14,37358.0
2023-10-06 15:00:00,60.13,60.15,60.0,60.08,65147.0,60.13,60.15,60.0,60.08,65147.0
2023-10-06 15:10:00,60.08,60.08,59.86,59.92,94738.0,60.08,60.08,59.86,59.92,94738.0
2023-10-06 15:20:00,59.91,60.02,59.88,60.0,114431.0,59.91,60.02,59.88,60.0,114431.0
2023-10-06 15:30:00,59.99,60.06,59.95,60.03,134159.0,59.99,60.06,59.95,60.03,134159.0
2023-10-06 15:40:00,60.03,60.07,59.87,59.88,119013.0,60.03,60.07,59.87,59.88,119013.0
2023-10-06 15:50:00,59.89,59.94,59.83,59.93,361637.0,59.89,59.94,59.83,59.93,361637.0
2023-10-09 09:30:00,59.72,59.78,59.27,59.72,102790.0,59.72,59.78,59.27,59.72,102790.0
2023-10-09 09:40:00,59.72,60.35,59.7,60.32,126557.0,59.72,60.35,59.7,60.32,126557.0
2023-10-09 09:50:00,60.32,60.49,60.21,60.4,84105.0,60.32,60.49,60.21,60.4,84105.0
2023-10-09 10:00:00,60.39,60.57,60.22,60.46,80678.0,60.39,60.57,60.22,60.46,80678.0
2023-10-09 10:10:00,60.47,60.6,60.15,60.16,77549.0,60.47,60.6,60.15,60.16,77549.0
2023-10-09 10:20:00,60.15,60.17,59.5,59.54,168204.0,60.15,60.17,59.5,59.54,168204.0
2023-10-09 10:30:00,59.54,59.6,58.95,58.99,173334.0,59.54,59.6,58.95,58.99,173334.0
2023-10-09 10:40:00,58.99,59.01,58.71,58.71,136084.0,58.99,59.01,58.71,58.71,136084.0
2023-10-09 10:50:00,58.72,59.06,58.62,59.01,89317.0,58.72,59.06,58.62,59.01,89317.0
2023-10-09 11:00:00,59.02,59.02,58.63,58.63,44821.0,59.02,59.02,58.63,58.63,44821.0
2023-10-09 11:10:00,58.63,58.68,58.55,58.65,68103.0,58.63,58.68,58.55,58.65,68103.0
2023-10-09 11:20:00,58.64,58.64,58.45,58.61,67381.0,58.64,58.64,58.45,58.61,67381.0
2023-10-09 11:30:00,58.61,58.87,58.61,58.77,93121.0,58.61,58.87,58.61,58.77,93121.0
2023-10-09 11:40:00,58.76,58.94,58.62,58.93,86556.0,58.76,58.94,58.62,58.93,86556.0
2023-10-09 11:50:00,58.93,59.16,58.87,59.15,50321.0,58.93,59.16,58.87,59.15,50321.0
2023-10-09 12:00:00,59.15,59.28,59.09,59.27,48368.0,59.15,59.28,59.09,59.27,48368.0
2023-10-09 12:10:00,59.26,59.38,59.26,59.34,55836.0,59.26,59.38,59.26,59.34,55836.0
2023-10-09 12:20:00,59.33,59.45,59.33,59.36,41099.0,59.33,59.45,59.33,59.36,41099.0
2023-10-09 12:30:00,59.34,59.46,59.34,59.4,32529.0,59.34,59.46,59.34,59.4,32529.0
2023-10-09 12:40:00,59.4,59.4,59.21,59.26,33303.0,59.4,59.4,59.21,59.26,33303.0
2023-10-09 12:50:00,59.27,59.33,59.2,59.29,28917.0,59.27,59.33,59.2,59.29,28917.0
2023-10-09 13:00:00,59.31,59.31,59.22,59.27,24216.0,59.31,59.31,59.22,59.27,24216.0
2023-10-09 13:10:00,59.28,59.31,59.23,59.29,33672.0,59.28,59.31,59.23,59.29,33672.0
2023-10-09 13:20:00,59.28,59.37,59.22,59.36,22149.0,59.28,59.37,59.22,59.36,22149.0
2023-10-09 13:30:00,59.36,59.52,59.36,59.48,36488.0,59.36,59.52,59.36,59.48,36488.0
2023-10-09 13:40:00,59.49,59.71,59.49,59.66,38605.0,59.49,59.71,59.49,59.66,38605.0
2023-10-09 13:50:00,59.65,59.65,59.59,59.65,30434.0,59.65,59.65,59.59,59.65,30434.0
2023-10-09 14:00:00,59.66,59.8,59.59,59.74,29923.0,59.66,59.8,59.59,59.74,29923.0
2023-10-09 14:10:00,59.73,59.79,59.58,59.59,43883.0,59.73,59.79,59.58,59.59,43883.0
2023-10-09 14:20:00,59.59,59.59,59.46,59.5,55147.0,59.59,59.59,59.46,59.5,55147.0
2023-10-09 14:30:00,59.5,59.6,59.43,59.6,73362.0,59.5,59.6,59.43,59.6,73362.0
2023-10-09 14:40:00,59.61,59.78,59.6,59.7,78627.0,59.61,59.78,59.6,59.7,78627.0
2023-10-09 14:50:00,59.69,59.7,59.64,59.65,31531.0,59.69,59.7,59.64,59.65,31531.0
2023-10-09 15:00:00,59.65,59.66,59.57,59.63,36918.0,59.65,59.66,59.57,59.63,36918.0
2023-10-09 15:10:00,59.64,59.64,59.44,59.51,55378.0,59.64,59.64,59.44,59.51,55378.0
2023-10-09 15:20:00,59.5,59.65,59.42,59.62,59202.0,59.5,59.65,59.42,59.62,59202.0
2023-10-09 15:30:00,59.64,59.66,59.53,59.55,64410.0,59.64,59.66,59.53,59.55,64410.0
2023-10-09 15:40:00,59.55,59.56,59.4,59.46,98442.0,59.55,59.56,59.4,59.46,98442.0
2023-10-09 15:50:00,59.45,59.53,59.36,59.53,546851.0,59.45,59.53,59.36,59.53,546851.0
2023-10-10 09:30:00,59.51,59.78,59.49,59.49,103136.0,59.51,59.78,59.49,59.49,103136.0
2023-10-10 09:40:00,59.54,59.76,59.4,59.49,43947.0,59.54,59.76,59.4,59.49,43947.0
2023-10-10 09:50:00,59.54,59.66,59.42,59.61,50105.0,59.54,59.66,59.42,59.61,50105.0
2023-10-10 10:00:00,59.6,59.99,59.59,59.85,53042.0,59.6,59.99,59.59,59.85,53042.0
2023-10-10 10:10:00,59.84,60.0,59.79,59.94,60079.0,59.84,60.0,59.79,59.94,60079.0
2023-10-10 10:20:00,59.95,60.18,59.94,60.1,87482.0,59.95,60.18,59.94,60.1,87482.0
2023-10-10 10:30:00,60.1,60.3,60.05,60.16,69046.0,60.1,60.3,60.05,60.16,69046.0
2023-10-10 10:40:00,60.18,60.33,60.18,60.33,60061.0,60.18,60.33,60.18,60.33,60061.0
2023-10-10 10:50:00,60.3,60.35,60.15,60.16,49671.0,60.3,60.35,60.15,60.16,49671.0
2023-10-10 11:00:00,60.16,60.19,60.02,60.02,50465.0,60.16,60.19,60.02,60.02,50465.0
2023-10-10 11:10:00,60.04,60.12,59.97,60.05,76710.0,60.04,60.12,59.97,60.05,76710.0
2023-10-10 11:20:00,60.04,60.08,59.96,60.01,71336.0,60.04,60.08,59.96,60.01,71336.0
2023-10-10 11:30:00,60.03,60.16,60.02,60.12,156860.0,60.03,60.16,60.02,60.12,156860.0
2023-10-10 11:40:00,60.12,60.28,60.11,60.21,58630.0,60.12,60.28,60.11,60.21,58630.0
2023-10-10 11:50:00,60.2,60.28,60.16,60.2,42142.0,60.2,60.28,60.16,60.2,42142.0
2023-10-10 12:00:00,60.21,60.21,60.14,60.17,36088.0,60.21,60.21,60.14,60.17,36088.0
2023-10-10 12:10:00,60.17,60.25,60.15,60.16,62533.0,60.17,60.25,60.15,60.16,62533.0
2023-10-10 12:20:00,60.17,60.18,60.04,60.09,43791.0,60.17,60.18,60.04,60.09,43791.0
2023-10-10 12:30:00,60.09,60.12,60.07,60.1,28400.0,60.09,60.12,60.07,60.1,28400.0
2023-10-10 12:40:00,60.11,60.14,60.07,60.08,29165.0,60.11,60.14,60.07,60.08,29165.0
2023-10-10 12:50:00,60.08,60.15,60.04,60.1,53509.0,60.08,60.15,60.04,60.1,53509.0
2023-10-10 13:00:00,60.09,60.11,59.82,59.87,44938.0,60.09,60.11,59.82,59.87,44938.0
2023-10-10 13:10:00,59.88,59.91,59.63,59.67,56871.0,59.88,59.91,59.63,59.67,56871.0
2023-10-10 13:20:00,59.66,59.7,59.61,59.69,42933.0,59.66,59.7,59.61,59.69,42933.0
2023-10-10 13:30:00,59.7,59.75,59.63,59.75,43723.0,59.7,59.75,59.63,59.75,43723.0
2023-10-10 13:40:00,59.74,59.75,59.63,59.64,88638.0,59.74,59.75,59.63,59.64,88638.0
2023-10-10 13:50:00,59.63,59.66,59.53,59.57,80854.0,59.63,59.66,59.53,59.57,80854.0
2023-10-10 14:00:00,59.56,59.7,59.56,59.57,84522.0,59.56,59.7,59.56,59.57,84522.0
2023-10-10 14:10:00,59.58,59.62,59.55,59.62,40556.0,59.58,59.62,59.55,59.62,40556.0
2023-10-10 14:20:00,59.62,59.64,59.51,59.55,60404.0,59.62,59.64,59.51,59.55,60404.0
2023-10-10 14:30:00,59.55,59.65,59.54,59.59,32019.0,59.55,59.65,59.54,59.59,32019.0
2023-10-10 14:40:00,59.59,59.65,59.57,59.59,59020.0,59.59,59.65,59.57,59.59,59020.0
2023-10-10 14:50:00,59.6,59.6,59.51,59.57,72680.0,59.6,59.6,59.51,59.57,72680.0
2023-10-10 15:00:00,59.57,59.65,59.54,59.64,109714.0,59.57,59.65,59.54,59.64,109714.0
2023-10-10 15:10:00,59.64,59.64,59.56,59.64,47685.0,59.64,59.64,59.56,59.64,47685.0
2023-10-10 15:20:00,59.63,59.66,59.57,59.58,98349.0,59.63,59.66,59.57,59.58,98349.0
2023-10-10 15:30:00,59.57,59.61,59.48,59.49,55824.0,59.57,59.61,59.48,59.49,55824.0
2023-10-10 15:40:00,59.49,59.56,59.48,59.52,74444.0,59.49,59.56,59.48,59.52,74444.0
2023-10-10 15:50:00,59.52,59.54,59.34,59.38,557542.0,59.52,59.54,59.34,59.38,557542.0
2023-10-11 09:30:00,59.43,59.47,58.95,59.19,281903.0,59.43,59.47,58.95,59.19,281903.0
2023-10-11 09:40:00,59.2,59.26,58.98,59.15,128482.0,59.2,59.26,58.98,59.15,128482.0
2023-10-11 09:50:00,59.15,59.31,59.0,59.21,118683.0,59.15,59.31,59.0,59.21,118683.0
2023-10-11 10:00:00,59.2,59.23,59.0,59.21,120976.0,59.2,59.23,59.0,59.21,120976.0
2023-10-11 10:10:00,59.22,59.31,59.07,59.08,105544.0,59.22,59.31,59.07,59.08,105544.0
2023-10-11 10:20:00,59.07,59.11,58.88,58.95,186846.0,59.07,59.11,58.88,58.95,186846.0
2023-10-11 10:30:00,58.95,59.04,58.85,58.89,119185.0,58.95,59.04,58.85,58.89,119185.0
2023-10-11 10:40:00,58.88,58.91,58.67,58.83,102972.0,58.88,58.91,58.67,58.83,102972.0
2023-10-11 10:50:00,58.84,59.08,58.84,58.93,149184.0,58.84,59.08,58.84,58.93,149184.0
2023-10-11 11:00:00,58.94,59.06,58.89,58.99,58638.0,58.94,59.06,58.89,58.99,58638.0
2023-10-11 11:10:00,58.99,59.05,58.72,58.73,74668.0,58.99,59.05,58.72,58.73,74668.0
2023-10-11 11:20:00,58.73,58.76,58.61,58.63,140183.0,58.73,58.76,58.61,58.63,140183.0
2023-10-11 11:30:00,58.64,58.72,58.57,58.6,99132.0,58.64,58.72,58.57,58.6,99132.0
2023-10-11 11:40:00,58.6,58.71,58.58,58.65,93065.0,58.6,58.71,58.58,58.65,93065.0
2023-10-11 11:50:00,58.65,58.71,58.57,58.62,130617.0,58.65,58.71,58.57,58.62,130617.0
2023-10-11 12:00:00,58.62,58.67,58.57,58.64,92948.0,58.62,58.67,58.57,58.64,92948.0
2023-10-11 12:10:00,58.64,58.64,58.49,58.5,86283.0,58.64,58.64,58.49,58.5,86283.0
2023-10-11 12:20:00,58.52,58.55,58.38,58.42,98159.0,58.52,58.55,58.38,58.42,98159.0
2023-10-11 12:30:00,58.42,58.5,58.32,58.41,131308.0,58.42,58.5,58.32,58.41,131308.0
2023-10-11 12:40:00,58.42,58.42,58.22,58.3,118069.0,58.42,58.42,58.22,58.3,118069.0
2023-10-11 12:50:00,58.31,58.36,58.15,58.23,129543.0,58.31,58.36,58.15,58.23,129543.0
2023-10-11 13:00:00,58.23,58.26,57.84,57.84,311042.0,58.23,58.26,57.84,57.84,311042.0
2023-10-11 13:10:00,57.86,57.92,57.12,57.18,673721.0,57.86,57.92,57.12,57.18,673721.0
2023-10-11 13:20:00,57.19,57.82,57.0,57.68,534102.0,57.19,57.82,57.0,57.68,534102.0
2023-10-11 13:30:00,57.67,57.83,57.59,57.77,147691.0,57.67,57.83,57.59,57.77,147691.0
2023-10-11 13:40:00,57.77,57.98,57.69,57.98,146012.0,57.77,57.98,57.69,57.98,146012.0
2023-10-11 13:50:00,57.98,58.05,57.97,58.0,119290.0,57.98,58.05,57.97,58.0,119290.0
2023-10-11 14:00:00,58.01,58.08,57.9,58.07,381385.0,58.01,58.08,57.9,58.07,381385.0
2023-10-11 14:10:00,58.07,58.18,58.01,58.04,123834.0,58.07,58.18,58.01,58.04,123834.0
2023-10-11 14:20:00,58.05,58.18,58.03,58.14,118179.0,58.05,58.18,58.03,58.14,118179.0
2023-10-11 14:30:00,58.14,58.17,58.05,58.05,93273.0,58.14,58.17,58.05,58.05,93273.0
2023-10-11 14:40:00,58.05,58.13,58.03,58.09,84356.0,58.05,58.13,58.03,58.09,84356.0
2023-10-11 14:50:00,58.09,58.13,58.02,58.05,90481.0,58.09,58.13,58.02,58.05,90481.0
2023-10-11 15:00:00,58.05,58.16,57.99,58.16,187157.0,58.05,58.16,57.99,58.16,187157.0
2023-10-11 15:10:00,58.15,58.25,58.05,58.1,99073.0,58.15,58.25,58.05,58.1,99073.0
2023-10-11 15:20:00,58.1,58.43,58.08,58.41,80057.0,58.1,58.43,58.08,58.41,80057.0
2023-10-11 15:30:00,58.41,58.56,58.4,58.53,112758.0,58.41,58.56,58.4,58.53,112758.0
2023-10-11 15:40:00,58.53,58.67,58.48,58.65,303751.0,58.53,58.67,58.48,58.65,303751.0
2023-10-11 15:50:00,58.66,59.06,58.66,58.97,592748.0,58.66,59.06,58.66,58.97,592748.0
2023-10-12 09:30:00,58.85,59.1,58.73,58.73,131462.0,58.85,59.1,58.73,58.73,131462.0
2023-10-12 09:40:00,58.71,58.71,58.29,58.35,87567.0,58.71,58.71,58.29,58.35,87567.0
2023-10-12 09:50:00,58.35,58.47,58.26,58.45,77428.0,58.35,58.47,58.26,58.45,77428.0
2023-10-12 10:00:00,58.46,58.67,58.31,58.66,83490.0,58.46,58.67,58.31,58.66,83490.0
2023-10-12 10:10:00,58.65,58.82,58.43,58.47,149160.0,58.65,58.82,58.43,58.47,149160.0
2023-10-12 10:20:00,58.47,58.59,58.4,58.44,87011.0,58.47,58.59,58.4,58.44,87011.0
2023-10-12 10:30:00,58.42,58.68,58.42,58.65,123443.0,58.42,58.68,58.42,58.65,123443.0
2023-10-12 10:40:00,58.67,58.86,58.66,58.83,108554.0,58.67,58.86,58.66,58.83,108554.0
2023-10-12 10:50:00,58.83,58.88,58.75,58.86,87471.0,58.83,58.88,58.75,58.86,87471.0
2023-10-12 11:00:00,58.85,58.85,58.62,58.69,173904.0,58.85,58.85,58.62,58.69,173904.0
2023-10-12 11:10:00,58.7,58.91,58.69,58.83,115440.0,58.7,58.91,58.69,58.83,115440.0
2023-10-12 11:20:00,58.83,58.83,58.63,58.65,99836.0,58.83,58.83,58.63,58.65,99836.0
2023-10-12 11:30:00,58.64,58.83,58.58,58.82,76192.0,58.64,58.83,58.58,58.82,76192.0
2023-10-12 11:40:00,58.83,58.88,58.71,58.73,116575.0,58.83,58.88,58.71,58.73,116575.0
2023-10-12 11:50:00,58.72,58.85,58.71,58.75,62236.0,58.72,58.85,58.71,58.75,62236.0
2023-10-12 12:00:00,58.77,58.81,58.61,58.68,49527.0,58.77,58.81,58.61,58.68,49527.0
2023-10-12 12:10:00,58.68,58.76,58.57,58.76,46771.0,58.68,58.76,58.57,58.76,46771.0
2023-10-12 12:20:00,58.76,58.86,58.75,58.82,100471.0,58.76,58.86,58.75,58.82,100471.0
2023-10-12 12:30:00,58.82,58.88,58.77,58.85,64178.0,58.82,58.88,58.77,58.85,64178.0
2023-10-12 12:40:00,58.85,58.86,58.75,58.77,69406.0,58.85,58.86,58.75,58.77,69406.0
2023-10-12 12:50:00,58.77,58.83,58.72,58.73,53123.0,58.77,58.83,58.72,58.73,53123.0
2023-10-12 13:00:00,58.73,58.73,58.42,58.45,77120.0,58.73,58.73,58.42,58.45,77120.0
2023-10-12 13:10:00,58.47,58.47,58.23,58.25,75314.0,58.47,58.47,58.23,58.25,75314.0
2023-10-12 13:20:00,58.26,58.29,58.13,58.19,102826.0,58.26,58.29,58.13,58.19,102826.0
2023-10-12 13:30:00,58.18,58.21,58.13,58.16,71651.0,58.18,58.21,58.13,58.16,71651.0
2023-10-12 13:40:00,58.16,58.16,57.93,58.01,500756.0,58.16,58.16,57.93,58.01,500756.0
2023-10-12 13:50:00,58.01,58.08,57.92,57.94,79554.0,58.01,58.08,57.92,57.94,79554.0
2023-10-12 14:00:00,57.94,58.0,57.81,57.82,523423.0,57.94,58.0,57.81,57.82,523423.0
2023-10-12 14:10:00,57.81,57.9,57.76,57.84,159093.0,57.81,57.9,57.76,57.84,159093.0
2023-10-12 14:20:00,57.83,57.94,57.83,57.91,169531.0,57.83,57.94,57.83,57.91,169531.0
2023-10-12 14:30:00,57.91,58.0,57.9,57.93,98953.0,57.91,58.0,57.9,57.93,98953.0
2023-10-12 14:40:00,57.95,57.98,57.9,57.96,114127.0,57.95,57.98,57.9,57.96,114127.0
2023-10-12 14:50:00,57.95,57.96,57.89,57.94,140445.0,57.95,57.96,57.89,57.94,140445.0
2023-10-12 15:00:00,57.94,58.0,57.9,57.95,141687.0,57.94,58.0,57.9,57.95,141687.0
2023-10-12 15:10:00,57.94,58.04,57.92,58.04,148635.0,57.94,58.04,57.92,58.04,148635.0
2023-10-12 15:20:00,58.06,58.09,57.98,58.0,374318.0,58.06,58.09,57.98,58.0,374318.0
2023-10-12 15:30:00,58.0,58.07,57.98,58.0,218960.0,58.0,58.07,57.98,58.0,218960.0
2023-10-12 15:40:00,58.0,58.01,57.97,58.0,281194.0,58.0,58.01,57.97,58.0,281194.0
2023-10-12 15:50:00,58.0,58.15,57.95,57.97,782008.0,58.0,58.15,57.95,57.97,782008.0
2023-10-13 09:30:00,56.61,58.05,56.6,57.57,577619.0,56.61,58.05,56.6,57.57,577619.0
2023-10-13 09:40:00,57.59,57.62,56.74,56.88,245829.0,57.59,57.62,56.74,56.88,245829.0
2023-10-13 09:50:00,56.89,57.0,56.67,56.96,367728.0,56.89,57.0,56.67,56.96,367728.0
2023-10-13 10:00:00,56.98,57.0,56.33,56.39,360358.0,56.98,57.0,56.33,56.39,360358.0
2023-10-13 10:10:00,56.39,56.39,56.07,56.14,354471.0,56.39,56.39,56.07,56.14,354471.0
2023-10-13 10:20:00,56.15,56.87,56.09,56.79,291401.0,56.15,56.87,56.09,56.79,291401.0
2023-10-13 10:30:00,56.8,56.87,56.6,56.85,204256.0,56.8,56.87,56.6,56.85,204256.0
2023-10-13 10:40:00,56.85,57.01,56.64,56.67,202220.0,56.85,57.01,56.64,56.67,202220.0
2023-10-13 10:50:00,56.69,56.72,56.38,56.42,169538.0,56.69,56.72,56.38,56.42,169538.0
2023-10-13 11:00:00,56.43,56.56,56.42,56.53,111912.0,56.43,56.56,56.42,56.53,111912.0
2023-10-13 11:10:00,56.53,56.62,56.42,56.43,97816.0,56.53,56.62,56.42,56.43,97816.0
2023-10-13 11:20:00,56.44,56.46,56.25,56.4,117002.0,56.44,56.46,56.25,56.4,117002.0
2023-10-13 11:30:00,56.4,56.53,56.34,56.51,104341.0,56.4,56.53,56.34,56.51,104341.0
2023-10-13 11:40:00,56.51,56.69,56.46,56.62,90618.0,56.51,56.69,56.46,56.62,90618.0
2023-10-13 11:50:00,56.62,56.63,56.47,56.6,103996.0,56.62,56.63,56.47,56.6,103996.0
2023-10-13 12:00:00,56.59,56.75,56.55,56.72,95592.0,56.59,56.75,56.55,56.72,95592.0
2023-10-13 12:10:00,56.72,56.83,56.66,56.78,90461.0,56.72,56.83,56.66,56.78,90461.0
2023-10-13 12:20:00,56.79,57.01,56.76,56.97,212292.0,56.79,57.01,56.76,56.97,212292.0
2023-10-13 12:30:00,56.98,57.0,56.84,56.94,159646.0,56.98,57.0,56.84,56.94,159646.0
2023-10-13 12:40:00,56.94,57.01,56.88,56.88,87677.0,56.94,57.01,56.88,56.88,87677.0
2023-10-13 12:50:00,56.89,56.89,56.76,56.82,56766.0,56.89,56.89,56.76,56.82,56766.0
2023-10-13 13:00:00,56.82,56.85,56.67,56.71,69292.0,56.82,56.85,56.67,56.71,69292.0
2023-10-13 13:10:00,56.71,56.76,56.62,56.64,94160.0,56.71,56.76,56.62,56.64,94160.0
2023-10-13 13:20:00,56.64,56.7,56.52,56.52,119555.0,56.64,56.7,56.52,56.52,119555.0
2023-10-13 13:30:00,56.53,56.61,56.5,56.56,92987.0,56.53,56.61,56.5,56.56,92987.0
2023-10-13 13:40:00,56.55,56.85,56.54,56.82,157335.0,56.55,56.85,56.54,56.82,157335.0
2023-10-13 13:50:00,56.83,56.97,56.82,56.92,98475.0,56.83,56.97,56.82,56.92,98475.0
2023-10-13 14:00:00,56.92,57.03,56.91,56.95,115264.0,56.92,57.03,56.91,56.95,115264.0
2023-10-13 14:10:00,56.95,56.95,56.86,56.95,80929.0,56.95,56.95,56.86,56.95,80929.0
2023-10-13 14:20:00,56.96,57.0,56.88,56.99,104364.0,56.96,57.0,56.88,56.99,104364.0
2023-10-13 14:30:00,56.98,57.12,56.96,57.09,204573.0,56.98,57.12,56.96,57.09,204573.0
2023-10-13 14:40:00,57.08,57.15,57.02,57.13,232918.0,57.08,57.15,57.02,57.13,232918.0
2023-10-13 14:50:00,57.14,57.24,57.07,57.22,216826.0,57.14,57.24,57.07,57.22,216826.0
2023-10-13 15:00:00,57.22,57.4,57.21,57.3,313340.0,57.22,57.4,57.21,57.3,313340.0
2023-10-13 15:10:00,57.3,57.47,57.28,57.44,191845.0,57.3,57.47,57.28,57.44,191845.0
2023-10-13 15:20:00,57.44,57.58,57.39,57.47,224395.0,57.44,57.58,57.39,57.47,224395.0
2023-10-13 15:30:00,57.47,57.62,57.45,57.61,291559.0,57.47,57.62,57.45,57.61,291559.0
2023-10-13 15:40:00,57.61,57.66,57.53,57.59,414856.0,57.61,57.66,57.53,57.59,414856.0
2023-10-13 15:50:00,57.58,57.8,57.53,57.79,940965.0,57.58,57.8,57.53,57.79,940965.0
2023-10-16 09:30:00,58.43,58.58,57.84,58.36,273515.0,58.43,58.58,57.84,58.36,273515.0
2023-10-16 09:40:00,58.34,58.34,57.99,58.2,58519.0,58.34,58.34,57.99,58.2,58519.0
2023-10-16 09:50:00,58.18,58.7,58.18,58.7,180808.0,58.18,58.7,58.18,58.7,180808.0
2023-10-16 10:00:00,58.69,58.82,58.6,58.73,213624.0,58.69,58.82,58.6,58.73,213624.0
2023-10-16 10:10:00,58.74,58.97,58.73,58.93,206592.0,58.74,58.97,58.73,58.93,206592.0
2023-10-16 10:20:00,58.94,59.51,58.92,59.5,119015.0,58.94,59.51,58.92,59.5,119015.0
2023-10-16 10:30:00,59.5,59.59,59.41,59.41,89060.0,59.5,59.59,59.41,59.41,89060.0
2023-10-16 10:40:00,59.41,59.66,59.34,59.65,59806.0,59.41,59.66,59.34,59.65,59806.0
2023-10-16 10:50:00,59.65,59.75,59.37,59.41,104638.0,59.65,59.75,59.37,59.41,104638.0
2023-10-16 11:00:00,59.41,59.43,59.09,59.15,80205.0,59.41,59.43,59.09,59.15,80205.0
2023-10-16 11:10:00,59.14,59.15,58.92,58.95,65580.0,59.14,59.15,58.92,58.95,65580.0
2023-10-16 11:20:00,58.95,59.01,58.82,59.01,120091.0,58.95,59.01,58.82,59.01,120091.0
2023-10-16 11:30:00,59.01,59.07,58.86,58.86,48468.0,59.01,59.07,58.86,58.86,48468.0
2023-10-16 11:40:00,58.87,58.89,58.78,58.88,51371.0,58.87,58.89,58.78,58.88,51371.0
2023-10-16 11:50:00,58.89,59.16,58.85,59.15,102503.0,58.89,59.16,58.85,59.15,102503.0
2023-10-16 12:00:00,59.15,59.51,59.14,59.49,70700.0,59.15,59.51,59.14,59.49,70700.0
2023-10-16 12:10:00,59.49,59.52,59.33,59.43,66245.0,59.49,59.52,59.33,59.43,66245.0
2023-10-16 12:20:00,59.42,59.5,59.39,59.48,52800.0,59.42,59.5,59.39,59.48,52800.0
2023-10-16 12:30:00,59.48,59.57,59.44,59.48,45613.0,59.48,59.57,59.44,59.48,45613.0
2023-10-16 12:40:00,59.49,59.59,59.46,59.56,24768.0,59.49,59.59,59.46,59.56,24768.0
2023-10-16 12:50:00,59.57,59.58,59.42,59.53,48663.0,59.57,59.58,59.42,59.53,48663.0
2023-10-16 13:00:00,59.54,59.64,59.53,59.61,41282.0,59.54,59.64,59.53,59.61,41282.0
2023-10-16 13:10:00,59.62,59.67,59.48,59.48,33744.0,59.62,59.67,59.48,59.48,33744.0
2023-10-16 13:20:00,59.47,59.47,59.12,59.31,68571.0,59.47,59.47,59.12,59.31,68571.0
2023-10-16 13:30:00,59.31,59.42,59.3,59.38,79485.0,59.31,59.42,59.3,59.38,79485.0
2023-10-16 13:40:00,59.39,59.46,59.38,59.38,66805.0,59.39,59.46,59.38,59.38,66805.0
2023-10-16 13:50:00,59.39,59.41,59.36,59.39,31587.0,59.39,59.41,59.36,59.39,31587.0
2023-10-16 14:00:00,59.4,59.4,59.3,59.39,42318.0,59.4,59.4,59.3,59.39,42318.0
2023-10-16 14:10:00,59.39,59.4,59.31,59.38,45335.0,59.39,59.4,59.31,59.38,45335.0
2023-10-16 14:20:00,59.37,59.54,59.34,59.43,96969.0,59.37,59.54,59.34,59.43,96969.0
2023-10-16 14:30:00,59.42,59.42,59.31,59.34,30303.0,59.42,59.42,59.31,59.34,30303.0
2023-10-16 14:40:00,59.32,59.39,59.31,59.36,21511.0,59.32,59.39,59.31,59.36,21511.0
2023-10-16 14:50:00,59.37,59.41,59.35,59.38,56246.0,59.37,59.41,59.35,59.38,56246.0
2023-10-16 15:00:00,59.36,59.38,59.2,59.2,53026.0,59.36,59.38,59.2,59.2,53026.0
2023-10-16 15:10:00,59.21,59.21,59.06,59.12,88769.0,59.21,59.21,59.06,59.12,88769.0
2023-10-16 15:20:00,59.13,59.35,59.12,59.35,46622.0,59.13,59.35,59.12,59.35,46622.0
2023-10-16 15:30:00,59.36,59.41,59.25,59.35,97598.0,59.36,59.41,59.25,59.35,97598.0
2023-10-16 15:40:00,59.35,59.41,59.33,59.36,113396.0,59.35,59.41,59.33,59.36,113396.0
2023-10-16 15:50:00,59.35,59.35,59.11,59.14,359655.0,59.35,59.35,59.11,59.14,359655.0
2023-10-17 09:30:00,58.42,58.75,57.71,58.63,318030.0,58.42,58.75,57.71,58.63,318030.0
2023-10-17 09:40:00,58.63,58.63,58.34,58.55,45233.0,58.63,58.63,58.34,58.55,45233.0
2023-10-17 09:50:00,58.58,58.72,58.53,58.66,95283.0,58.58,58.72,58.53,58.66,95283.0
2023-10-17 10:00:00,58.65,58.88,58.58,58.78,77383.0,58.65,58.88,58.58,58.78,77383.0
2023-10-17 10:10:00,58.78,58.91,58.69,58.77,72781.0,58.78,58.91,58.69,58.77,72781.0
2023-10-17 10:20:00,58.78,58.8,58.68,58.73,30546.0,58.78,58.8,58.68,58.73,30546.0
2023-10-17 10:30:00,58.75,59.11,58.74,59.01,81326.0,58.75,59.11,58.74,59.01,81326.0
2023-10-17 10:40:00,58.98,59.01,58.74,58.81,52310.0,58.98,59.01,58.74,58.81,52310.0
2023-10-17 10:50:00,58.8,58.9,58.74,58.89,53657.0,58.8,58.9,58.74,58.89,53657.0
2023-10-17 11:00:00,58.9,58.96,58.82,58.87,37658.0,58.9,58.96,58.82,58.87,37658.0
2023-10-17 11:10:00,58.89,59.23,58.89,59.22,52558.0,58.89,59.23,58.89,59.22,52558.0
2023-10-17 11:20:00,59.23,59.25,59.1,59.2,74547.0,59.23,59.25,59.1,59.2,74547.0
2023-10-17 11:30:00,59.21,59.36,59.17,59.3,172639.0,59.21,59.36,59.17,59.3,172639.0
2023-10-17 11:40:00,59.3,59.37,59.24,59.32,38113.0,59.3,59.37,59.24,59.32,38113.0
2023-10-17 11:50:00,59.31,59.31,59.02,59.07,40230.0,59.31,59.31,59.02,59.07,40230.0
2023-10-17 12:00:00,59.06,59.12,58.92,59.05,80402.0,59.06,59.12,58.92,59.05,80402.0
2023-10-17 12:10:00,59.04,59.08,58.98,59.04,31078.0,59.04,59.08,58.98,59.04,31078.0
2023-10-17 12:20:00,59.04,59.12,58.97,59.03,70638.0,59.04,59.12,58.97,59.03,70638.0
2023-10-17 12:30:00,59.04,59.08,58.98,59.03,24955.0,59.04,59.08,58.98,59.03,24955.0
2023-10-17 12:40:00,59.02,59.06,58.91,59.02,56148.0,59.02,59.06,58.91,59.02,56148.0
2023-10-17 12:50:00,59.02,59.16,59.0,59.15,51019.0,59.02,59.16,59.0,59.15,51019.0
2023-10-17 13:00:00,59.15,59.2,59.05,59.08,35923.0,59.15,59.2,59.05,59.08,35923.0
2023-10-17 13:10:00,59.06,59.14,59.02,59.09,79944.0,59.06,59.14,59.02,59.09,79944.0
2023-10-17 13:20:00,59.1,59.1,58.99,59.03,136035.0,59.1,59.1,58.99,59.03,136035.0
2023-10-17 13:30:00,59.03,59.06,58.88,58.96,133966.0,59.03,59.06,58.88,58.96,133966.0
2023-10-17 13:40:00,58.96,58.96,58.89,58.94,41398.0,58.96,58.96,58.89,58.94,41398.0
2023-10-17 13:50:00,58.93,58.93,58.69,58.71,34463.0,58.93,58.93,58.69,58.71,34463.0
2023-10-17 14:00:00,58.72,58.92,58.68,58.91,36171.0,58.72,58.92,58.68,58.91,36171.0
2023-10-17 14:10:00,58.91,58.93,58.83,58.84,38007.0,58.91,58.93,58.83,58.84,38007.0
2023-10-17 14:20:00,58.84,58.91,58.74,58.75,71991.0,58.84,58.91,58.74,58.75,71991.0
2023-10-17 14:30:00,58.75,58.82,58.73,58.81,42606.0,58.75,58.82,58.73,58.81,42606.0
2023-10-17 14:40:00,58.8,58.81,58.67,58.71,43379.0,58.8,58.81,58.67,58.71,43379.0
2023-10-17 14:50:00,58.7,58.7,58.52,58.55,51277.0,58.7,58.7,58.52,58.55,51277.0
2023-10-17 15:00:00,58.55,58.56,58.45,58.47,54871.0,58.55,58.56,58.45,58.47,54871.0
2023-10-17 15:10:00,58.48,58.61,58.47,58.6,50495.0,58.48,58.61,58.47,58.6,50495.0
2023-10-17 15:20:00,58.6,58.65,58.54,58.59,60604.0,58.6,58.65,58.54,58.59,60604.0
2023-10-17 15:30:00,58.59,58.6,58.53,58.57,67285.0,58.59,58.6,58.53,58.57,67285.0
2023-10-17 15:40:00,58.57,58.59,58.43,58.5,126720.0,58.57,58.59,58.43,58.5,126720.0
2023-10-17 15:50:00,58.49,58.68,58.43,58.66,482572.0,58.49,58.68,58.43,58.66,482572.0
2023-10-18 09:30:00,57.92,58.5,57.87,58.13,270828.0,57.92,58.5,57.87,58.13,270828.0
2023-10-18 09:40:00,58.16,58.44,58.11,58.37,41537.0,58.16,58.44,58.11,58.37,41537.0
2023-10-18 09:50:00,58.36,58.39,58.22,58.37,37512.0,58.36,58.39,58.22,58.37,37512.0
2023-10-18 10:00:00,58.39,58.43,58.15,58.31,52530.0,58.39,58.43,58.15,58.31,52530.0
2023-10-18 10:10:00,58.29,58.35,58.1,58.35,97090.0,58.29,58.35,58.1,58.35,97090.0
2023-10-18 10:20:00,58.35,58.42,58.11,58.11,93246.0,58.35,58.42,58.11,58.11,93246.0
2023-10-18 10:30:00,58.1,58.1,57.91,57.96,44008.0,58.1,58.1,57.91,57.96,44008.0
2023-10-18 10:40:00,57.96,58.09,57.94,58.05,54115.0,57.96,58.09,57.94,58.05,54115.0
2023-10-18 10:50:00,58.05,58.05,57.85,57.9,76269.0,58.05,58.05,57.85,57.9,76269.0
2023-10-18 11:00:00,57.89,58.04,57.87,57.92,130748.0,57.89,58.04,57.87,57.92,130748.0
2023-10-18 11:10:00,57.93,58.09,57.84,57.98,45633.0,57.93,58.09,57.84,57.98,45633.0
2023-10-18 11:20:00,57.98,58.02,57.9,57.96,76213.0,57.98,58.02,57.9,57.96,76213.0
2023-10-18 11:30:00,57.96,58.02,57.94,57.98,43129.0,57.96,58.02,57.94,57.98,43129.0
2023-10-18 11:40:00,57.98,57.98,57.87,57.94,52123.0,57.98,57.98,57.87,57.94,52123.0
2023-10-18 11:50:00,57.93,57.99,57.89,57.89,43923.0,57.93,57.99,57.89,57.89,43923.0
2023-10-18 12:00:00,57.9,58.12,57.88,58.1,80471.0,57.9,58.12,57.88,58.1,80471.0
2023-10-18 12:10:00,58.11,58.14,57.93,57.93,69954.0,58.11,58.14,57.93,57.93,69954.0
2023-10-18 12:20:00,57.93,57.93,57.8,57.87,62261.0,57.93,57.93,57.8,57.87,62261.0
2023-10-18 12:30:00,57.88,57.92,57.79,57.81,46644.0,57.88,57.92,57.79,57.81,46644.0
2023-10-18 12:40:00,57.82,57.88,57.77,57.87,50095.0,57.82,57.88,57.77,57.87,50095.0
2023-10-18 12:50:00,57.87,57.89,57.79,57.84,37852.0,57.87,57.89,57.79,57.84,37852.0
2023-10-18 13:00:00,57.84,58.05,57.75,58.04,64570.0,57.84,58.05,57.75,58.04,64570.0
2023-10-18 13:10:00,58.03,58.14,57.97,58.09,32694.0,58.03,58.14,57.97,58.09,32694.0
2023-10-18 13:20:00,58.07,58.1,57.98,58.01,26936.0,58.07,58.1,57.98,58.01,26936.0
2023-10-18 13:30:00,58.0,58.0,57.89,57.9,62640.0,58.0,58.0,57.89,57.9,62640.0
2023-10-18 13:40:00,57.9,57.97,57.89,57.92,32880.0,57.9,57.97,57.89,57.92,32880.0
2023-10-18 13:50:00,57.93,58.06,57.88,58.03,51780.0,57.93,58.06,57.88,58.03,51780.0
2023-10-18 14:00:00,58.03,58.07,57.93,58.01,73694.0,58.03,58.07,57.93,58.01,73694.0
2023-10-18 14:10:00,58.01,58.01,57.87,57.9,46300.0,58.01,58.01,57.87,57.9,46300.0
2023-10-18 14:20:00,57.9,57.96,57.89,57.94,104284.0,57.9,57.96,57.89,57.94,104284.0
2023-10-18 14:30:00,57.94,58.08,57.9,57.92,41676.0,57.94,58.08,57.9,57.92,41676.0
2023-10-18 14:40:00,57.91,57.95,57.86,57.87,32489.0,57.91,57.95,57.86,57.87,32489.0
2023-10-18 14:50:00,57.86,57.94,57.83,57.89,37442.0,57.86,57.94,57.83,57.89,37442.0
2023-10-18 15:00:00,57.89,57.89,57.75,57.77,64964.0,57.89,57.89,57.75,57.77,64964.0
2023-10-18 15:10:00,57.78,57.88,57.77,57.87,70418.0,57.78,57.88,57.77,57.87,70418.0
2023-10-18 15:20:00,57.87,57.91,57.78,57.79,54958.0,57.87,57.91,57.78,57.79,54958.0
2023-10-18 15:30:00,57.79,57.85,57.73,57.73,100197.0,57.79,57.85,57.73,57.73,100197.0
2023-10-18 15:40:00,57.73,57.79,57.59,57.64,129566.0,57.73,57.79,57.59,57.64,129566.0
2023-10-18 15:50:00,57.64,57.81,57.63,57.67,389984.0,57.64,57.81,57.63,57.67,389984.0
2023-10-19 09:30:00,57.63,57.95,57.46,57.71,246485.0,57.63,57.95,57.46,57.71,246485.0
2023-10-19 09:40:00,57.7,57.8,57.49,57.8,157605.0,57.7,57.8,57.49,57.8,157605.0
2023-10-19 09:50:00,57.79,57.97,57.69,57.97,103386.0,57.79,57.97,57.69,57.97,103386.0
2023-10-19 10:00:00,57.98,58.03,57.79,57.85,145302.0,57.98,58.03,57.79,57.85,145302.0
2023-10-19 10:10:00,57.86,58.15,57.86,57.98,371945.0,57.86,58.15,57.86,57.98,371945.0
2023-10-19 10:20:00,57.98,58.2,57.87,57.87,133294.0,57.98,58.2,57.87,57.87,133294.0
2023-10-19 10:30:00,57.9,58.18,57.87,58.05,69258.0,57.9,58.18,57.87,58.05,69258.0
2023-10-19 10:40:00,58.05,58.08,57.97,58.01,81583.0,58.05,58.08,57.97,58.01,81583.0
2023-10-19 10:50:00,58.0,58.06,57.93,58.04,97740.0,58.0,58.06,57.93,58.04,97740.0
2023-10-19 11:00:00,58.04,58.16,57.96,58.11,121207.0,58.04,58.16,57.96,58.11,121207.0
2023-10-19 11:10:00,58.11,58.14,57.9,58.0,168816.0,58.11,58.14,57.9,58.0,168816.0
2023-10-19 11:20:00,58.0,58.19,57.98,58.18,133993.0,58.0,58.19,57.98,58.18,133993.0
2023-10-19 11:30:00,58.19,58.21,58.07,58.16,49965.0,58.19,58.21,58.07,58.16,49965.0
2023-10-19 11:40:00,58.17,58.31,58.16,58.31,51425.0,58.17,58.31,58.16,58.31,51425.0
2023-10-19 11:50:00,58.3,58.31,58.14,58.19,47313.0,58.3,58.31,58.14,58.19,47313.0
2023-10-19 12:00:00,58.19,58.41,58.07,58.16,161376.0,58.19,58.41,58.07,58.16,161376.0
2023-10-19 12:10:00,58.16,58.36,58.14,58.33,52452.0,58.16,58.36,58.14,58.33,52452.0
2023-10-19 12:20:00,58.32,58.45,58.14,58.18,216358.0,58.32,58.45,58.14,58.18,216358.0
2023-10-19 12:30:00,58.16,58.18,57.66,57.77,57350.0,58.16,58.18,57.66,57.77,57350.0
2023-10-19 12:40:00,57.76,58.0,57.7,57.99,56226.0,57.76,58.0,57.7,57.99,56226.0
2023-10-19 12:50:00,58.04,58.13,57.89,58.03,45579.0,58.04,58.13,57.89,58.03,45579.0
2023-10-19 13:00:00,58.03,58.33,58.03,58.28,87613.0,58.03,58.33,58.03,58.28,87613.0
2023-10-19 13:10:00,58.28,58.33,58.11,58.17,56282.0,58.28,58.33,58.11,58.17,56282.0
2023-10-19 13:20:00,58.17,58.17,57.97,58.06,61183.0,58.17,58.17,57.97,58.06,61183.0
2023-10-19 13:30:00,58.08,58.13,57.88,57.98,81515.0,58.08,58.13,57.88,57.98,81515.0
2023-10-19 13:40:00,57.98,57.99,57.89,57.97,59917.0,57.98,57.99,57.89,57.97,59917.0
2023-10-19 13:50:00,57.98,58.03,57.9,57.93,82671.0,57.98,58.03,57.9,57.93,82671.0
2023-10-19 14:00:00,57.93,58.05,57.88,57.96,203565.0,57.93,58.05,57.88,57.96,203565.0
2023-10-19 14:10:00,57.97,58.2,57.97,58.15,95364.0,57.97,58.2,57.97,58.15,95364.0
2023-10-19 14:20:00,58.15,58.16,57.99,58.02,43021.0,58.15,58.16,57.99,58.02,43021.0
2023-10-19 14:30:00,58.01,58.02,57.69,57.73,149077.0,58.01,58.02,57.69,57.73,149077.0
2023-10-19 14:40:00,57.73,57.77,57.66,57.76,71853.0,57.73,57.77,57.66,57.76,71853.0
2023-10-19 14:50:00,57.77,57.89,57.76,57.82,86903.0,57.77,57.89,57.76,57.82,86903.0
2023-10-19 15:00:00,57.82,58.06,57.8,57.99,154371.0,57.82,58.06,57.8,57.99,154371.0
2023-10-19 15:10:00,58.0,58.05,57.96,58.0,299560.0,58.0,58.05,57.96,58.0,299560.0
2023-10-19 15:20:00,58.01,58.03,57.94,57.97,248390.0,58.01,58.03,57.94,57.97,248390.0
2023-10-19 15:30:00,58.0,58.09,57.99,58.0,264940.0,58.0,58.09,57.99,58.0,264940.0
2023-10-19 15:40:00,58.0,58.02,57.61,57.67,261510.0,58.0,58.02,57.61,57.67,261510.0
2023-10-19 15:50:00,57.67,57.84,57.61,57.75,421997.0,57.67,57.84,57.61,57.75,421997.0
2023-10-20 09:30:00,57.88,57.94,56.62,57.29,387905.0,57.88,57.94,56.62,57.29,387905.0
2023-10-20 09:40:00,57.29,57.29,56.94,57.23,107666.0,57.29,57.29,56.94,57.23,107666.0
2023-10-20 09:50:00,57.23,57.23,56.79,56.96,144655.0,57.23,57.23,56.79,56.96,144655.0
2023-10-20 10:00:00,56.95,57.13,56.77,57.05,79570.0,56.95,57.13,56.77,57.05,79570.0
2023-10-20 10:10:00,57.06,57.09,56.7,56.74,112530.0,57.06,57.09,56.7,56.74,112530.0
2023-10-20 10:20:00,56.72,56.72,56.06,56.16,190105.0,56.72,56.72,56.06,56.16,190105.0
2023-10-20 10:30:00,56.16,56.29,55.92,56.01,237499.0,56.16,56.29,55.92,56.01,237499.0
2023-10-20 10:40:00,55.99,56.22,55.92,56.17,137295.0,55.99,56.22,55.92,56.17,137295.0
2023-10-20 10:50:00,56.18,56.23,55.99,56.03,74687.0,56.18,56.23,55.99,56.03,74687.0
2023-10-20 11:00:00,56.01,56.21,55.99,56.16,125325.0,56.01,56.21,55.99,56.16,125325.0
2023-10-20 11:10:00,56.17,56.17,55.94,55.99,73668.0,56.17,56.17,55.94,55.99,73668.0
2023-10-20 11:20:00,56.0,56.28,55.98,56.27,81997.0,56.0,56.28,55.98,56.27,81997.0
2023-10-20 11:30:00,56.27,56.29,56.11,56.28,74983.0,56.27,56.29,56.11,56.28,74983.0
2023-10-20 11:40:00,56.28,56.44,56.22,56.36,76955.0,56.28,56.44,56.22,56.36,76955.0
2023-10-20 11:50:00,56.37,56.49,56.31,56.44,57051.0,56.37,56.49,56.31,56.44,57051.0
2023-10-20 12:00:00,56.44,56.46,56.31,56.39,47760.0,56.44,56.46,56.31,56.39,47760.0
2023-10-20 12:10:00,56.37,56.47,56.26,56.47,33818.0,56.37,56.47,56.26,56.47,33818.0
2023-10-20 12:20:00,56.48,56.67,56.45,56.45,83286.0,56.48,56.67,56.45,56.45,83286.0
2023-10-20 12:30:00,56.46,56.55,56.35,56.51,91459.0,56.46,56.55,56.35,56.51,91459.0
2023-10-20 12:40:00,56.52,56.64,56.4,56.63,56240.0,56.52,56.64,56.4,56.63,56240.0
2023-10-20 12:50:00,56.63,56.81,56.59,56.77,37922.0,56.63,56.81,56.59,56.77,37922.0
2023-10-20 13:00:00,56.79,56.86,56.66,56.68,91394.0,56.79,56.86,56.66,56.68,91394.0
2023-10-20 13:10:00,56.68,56.94,56.67,56.92,41055.0,56.68,56.94,56.67,56.92,41055.0
2023-10-20 13:20:00,56.92,56.99,56.86,56.92,61785.0,56.92,56.99,56.86,56.92,61785.0
2023-10-20 13:30:00,56.93,56.94,56.74,56.76,56161.0,56.93,56.94,56.74,56.76,56161.0
2023-10-20 13:40:00,56.77,56.89,56.59,56.61,102111.0,56.77,56.89,56.59,56.61,102111.0
2023-10-20 13:50:00,56.62,56.74,56.6,56.74,52987.0,56.62,56.74,56.6,56.74,52987.0
2023-10-20 14:00:00,56.75,56.79,56.67,56.72,66356.0,56.75,56.79,56.67,56.72,66356.0
2023-10-20 14:10:00,56.71,56.73,56.37,56.4,71407.0,56.71,56.73,56.37,56.4,71407.0
2023-10-20 14:20:00,56.42,56.46,56.32,56.37,152274.0,56.42,56.46,56.32,56.37,152274.0
2023-10-20 14:30:00,56.36,56.4,56.27,56.32,90147.0,56.36,56.4,56.27,56.32,90147.0
2023-10-20 14:40:00,56.31,56.38,56.25,56.34,88212.0,56.31,56.38,56.25,56.34,88212.0
2023-10-20 14:50:00,56.34,56.51,56.3,56.47,55397.0,56.34,56.51,56.3,56.47,55397.0
2023-10-20 15:00:00,56.47,56.56,56.4,56.41,67866.0,56.47,56.56,56.4,56.41,67866.0
2023-10-20 15:10:00,56.41,56.58,56.35,56.57,69209.0,56.41,56.58,56.35,56.57,69209.0
2023-10-20 15:20:00,56.56,56.56,56.41,56.5,91629.0,56.56,56.56,56.41,56.5,91629.0
2023-10-20 15:30:00,56.5,56.58,56.48,56.5,107430.0,56.5,56.58,56.48,56.5,107430.0
2023-10-20 15:40:00,56.49,56.49,56.28,56.37,110231.0,56.49,56.49,56.28,56.37,110231.0
2023-10-20 15:50:00,56.37,56.43,56.34,56.36,414863.0,56.37,56.43,56.34,56.36,414863.0
2023-10-23 09:30:00,56.01,56.25,55.52,55.89,177791.0,56.01,56.25,55.52,55.89,177791.0
2023-10-23 09:40:00,55.89,56.17,55.69,56.17,84205.0,55.89,56.17,55.69,56.17,84205.0
2023-10-23 09:50:00,56.18,56.29,55.96,56.12,100227.0,56.18,56.29,55.96,56.12,100227.0
2023-10-23 10:00:00,56.12,56.24,55.94,56.23,84154.0,56.12,56.24,55.94,56.23,84154.0
2023-10-23 10:10:00,56.25,56.27,55.99,56.13,66039.0,56.25,56.27,55.99,56.13,66039.0
2023-10-23 10:20:00,56.13,56.13,55.97,55.98,59788.0,56.13,56.13,55.97,55.98,59788.0
2023-10-23 10:30:00,55.98,56.02,55.78,55.97,69187.0,55.98,56.02,55.78,55.97,69187.0
2023-10-23 10:40:00,55.98,56.06,55.94,55.99,56820.0,55.98,56.06,55.94,55.99,56820.0
2023-10-23 10:50:00,56.0,56.04,55.91,55.99,53592.0,56.0,56.04,55.91,55.99,53592.0
2023-10-23 11:00:00,55.98,56.0,55.8,55.85,64790.0,55.98,56.0,55.8,55.85,64790.0
2023-10-23 11:10:00,55.85,56.05,55.84,56.02,51836.0,55.85,56.05,55.84,56.02,51836.0
2023-10-23 11:20:00,56.02,56.07,55.96,56.02,47730.0,56.02,56.07,55.96,56.02,47730.0
2023-10-23 11:30:00,56.02,56.07,55.98,56.06,37879.0,56.02,56.07,55.98,56.06,37879.0
2023-10-23 11:40:00,56.05,56.06,55.89,56.04,60809.0,56.05,56.06,55.89,56.04,60809.0
2023-10-23 11:50:00,56.04,56.1,56.01,56.09,25605.0,56.04,56.1,56.01,56.09,25605.0
2023-10-23 12:00:00,56.09,56.13,56.04,56.11,27565.0,56.09,56.13,56.04,56.11,27565.0
2023-10-23 12:10:00,56.12,56.15,55.99,55.99,56359.0,56.12,56.15,55.99,55.99,56359.0
2023-10-23 12:20:00,55.98,56.23,55.95,56.23,24378.0,55.98,56.23,55.95,56.23,24378.0
2023-10-23 12:30:00,56.22,56.28,56.19,56.24,49698.0,56.22,56.28,56.19,56.24,49698.0
2023-10-23 12:40:00,56.24,56.24,56.15,56.18,26809.0,56.24,56.24,56.15,56.18,26809.0
2023-10-23 12:50:00,56.18,56.46,56.17,56.46,56888.0,56.18,56.46,56.17,56.46,56888.0
2023-10-23 13:00:00,56.49,56.5,56.36,56.46,21714.0,56.49,56.5,56.36,56.46,21714.0
2023-10-23 13:10:00,56.45,56.45,56.31,56.31,30538.0,56.45,56.45,56.31,56.31,30538.0
2023-10-23 13:20:00,56.32,56.37,56.26,56.29,30374.0,56.32,56.37,56.26,56.29,30374.0
2023-10-23 13:30:00,56.28,56.42,56.24,56.42,29339.0,56.28,56.42,56.24,56.42,29339.0
2023-10-23 13:40:00,56.42,56.55,56.38,56.55,43282.0,56.42,56.55,56.38,56.55,43282.0
2023-10-23 13:50:00,56.56,56.57,56.36,56.43,44621.0,56.56,56.57,56.36,56.43,44621.0
2023-10-23 14:00:00,56.42,56.48,56.35,56.45,38201.0,56.42,56.48,56.35,56.45,38201.0
2023-10-23 14:10:00,56.45,56.45,56.32,56.34,37178.0,56.45,56.45,56.32,56.34,37178.0
2023-10-23 14:20:00,56.35,56.4,56.28,56.31,48280.0,56.35,56.4,56.28,56.31,48280.0
2023-10-23 14:30:00,56.3,56.34,56.19,56.33,90242.0,56.3,56.34,56.19,56.33,90242.0
2023-10-23 14:40:00,56.34,56.37,56.22,56.34,36697.0,56.34,56.37,56.22,56.34,36697.0
2023-10-23 14:50:00,56.34,56.37,56.24,56.36,54950.0,56.34,56.37,56.24,56.36,54950.0
2023-10-23 15:00:00,56.37,56.5,56.36,56.44,83410.0,56.37,56.5,56.36,56.44,83410.0
2023-10-23 15:10:00,56.43,56.43,56.28,56.3,67003.0,56.43,56.43,56.28,56.3,67003.0
2023-10-23 15:20:00,56.29,56.3,56.15,56.2,61055.0,56.29,56.3,56.15,56.2,61055.0
2023-10-23 15:30:00,56.19,56.19,56.01,56.02,85384.0,56.19,56.19,56.01,56.02,85384.0
2023-10-23 15:40:00,56.02,56.11,56.01,56.07,94856.0,56.02,56.11,56.01,56.07,94856.0
2023-10-23 15:50:00,56.07,56.15,56.0,56.09,349966.0,56.07,56.15,56.0,56.09,349966.0
2023-10-24 09:30:00,56.28,57.12,56.14,56.99,205788.0,56.28,57.12,56.14,56.99,205788.0
2023-10-24 09:40:00,57.0,57.23,56.3,56.43,193159.0,57.0,57.23,56.3,56.43,193159.0
2023-10-24 09:50:00,56.43,56.53,56.22,56.49,51903.0,56.43,56.53,56.22,56.49,51903.0
2023-10-24 10:00:00,56.48,57.0,56.35,56.93,81882.0,56.48,57.0,56.35,56.93,81882.0
2023-10-24 10:10:00,56.95,56.95,56.69,56.78,52348.0,56.95,56.95,56.69,56.78,52348.0
2023-10-24 10:20:00,56.79,57.08,56.76,57.08,24481.0,56.79,57.08,56.76,57.08,24481.0
2023-10-24 10:30:00,57.08,57.26,57.03,57.24,59827.0,57.08,57.26,57.03,57.24,59827.0
2023-10-24 10:40:00,57.23,57.35,57.15,57.3,171669.0,57.23,57.35,57.15,57.3,171669.0
2023-10-24 10:50:00,57.3,57.34,57.18,57.25,51726.0,57.3,57.34,57.18,57.25,51726.0
2023-10-24 11:00:00,57.26,57.35,57.14,57.16,63483.0,57.26,57.35,57.14,57.16,63483.0
2023-10-24 11:10:00,57.16,57.33,57.14,57.2,38432.0,57.16,57.33,57.14,57.2,38432.0
2023-10-24 11:20:00,57.2,57.25,57.05,57.08,32692.0,57.2,57.25,57.05,57.08,32692.0
2023-10-24 11:30:00,57.08,57.09,56.82,56.85,41053.0,57.08,57.09,56.82,56.85,41053.0
2023-10-24 11:40:00,56.86,56.99,56.83,56.93,69352.0,56.86,56.99,56.83,56.93,69352.0
2023-10-24 11:50:00,56.94,57.11,56.88,57.11,60911.0,56.94,57.11,56.88,57.11,60911.0
2023-10-24 12:00:00,57.12,57.17,57.01,57.08,32544.0,57.12,57.17,57.01,57.08,32544.0
2023-10-24 12:10:00,57.07,57.15,56.88,56.88,60248.0,57.07,57.15,56.88,56.88,60248.0
2023-10-24 12:20:00,56.88,56.91,56.73,56.75,35136.0,56.88,56.91,56.73,56.75,35136.0
2023-10-24 12:30:00,56.75,56.76,56.64,56.68,25612.0,56.75,56.76,56.64,56.68,25612.0
2023-10-24 12:40:00,56.69,56.73,56.58,56.59,23290.0,56.69,56.73,56.58,56.59,23290.0
2023-10-24 12:50:00,56.6,56.66,56.57,56.65,28063.0,56.6,56.66,56.57,56.65,28063.0
2023-10-24 13:00:00,56.63,56.74,56.58,56.73,32080.0,56.63,56.74,56.58,56.73,32080.0
2023-10-24 13:10:00,56.72,56.8,56.65,56.8,69699.0,56.72,56.8,56.65,56.8,69699.0
2023-10-24 13:20:00,56.8,57.1,56.79,57.04,134315.0,56.8,57.1,56.79,57.04,134315.0
2023-10-24 13:30:00,57.04,57.11,56.95,57.01,33099.0,57.04,57.11,56.95,57.01,33099.0
2023-10-24 13:40:00,57.0,57.13,57.0,57.06,78473.0,57.0,57.13,57.0,57.06,78473.0
2023-10-24 13:50:00,57.07,57.12,56.98,57.03,28798.0,57.07,57.12,56.98,57.03,28798.0
2023-10-24 14:00:00,57.04,57.14,57.03,57.12,44797.0,57.04,57.14,57.03,57.12,44797.0
2023-10-24 14:10:00,57.12,57.15,57.05,57.14,56795.0,57.12,57.15,57.05,57.14,56795.0
2023-10-24 14:20:00,57.15,57.28,57.13,57.28,50664.0,57.15,57.28,57.13,57.28,50664.0
2023-10-24 14:30:00,57.29,57.43,57.26,57.29,42634.0,57.29,57.43,57.26,57.29,42634.0
2023-10-24 14:40:00,57.27,57.37,57.22,57.32,67738.0,57.27,57.37,57.22,57.32,67738.0
2023-10-24 14:50:00,57.33,57.4,57.29,57.34,51902.0,57.33,57.4,57.29,57.34,51902.0
2023-10-24 15:00:00,57.35,57.43,57.3,57.34,52110.0,57.35,57.43,57.3,57.34,52110.0
2023-10-24 15:10:00,57.35,57.43,57.3,57.43,67957.0,57.35,57.43,57.3,57.43,67957.0
2023-10-24 15:20:00,57.42,57.52,57.42,57.49,89045.0,57.42,57.52,57.42,57.49,89045.0
2023-10-24 15:30:00,57.5,57.61,57.48,57.59,90246.0,57.5,57.61,57.48,57.59,90246.0
2023-10-24 15:40:00,57.6,57.69,57.59,57.67,180440.0,57.6,57.69,57.59,57.67,180440.0
2023-10-24 15:50:00,57.67,57.7,57.53,57.55,393524.0,57.67,57.7,57.53,57.55,393524.0
2023-10-25 09:30:00,57.08,57.45,56.4,56.51,86141.0,57.08,57.45,56.4,56.51,86141.0
2023-10-25 09:40:00,56.54,56.66,56.33,56.53,83529.0,56.54,56.66,56.33,56.53,83529.0
2023-10-25 09:50:00,56.54,57.01,56.51,56.9,127525.0,56.54,57.01,56.51,56.9,127525.0
2023-10-25 10:00:00,56.87,57.02,56.78,56.92,37725.0,56.87,57.02,56.78,56.92,37725.0
2023-10-25 10:10:00,56.92,57.02,56.83,56.97,67130.0,56.92,57.02,56.83,56.97,67130.0
2023-10-25 10:20:00,56.95,57.11,56.95,57.11,44351.0,56.95,57.11,56.95,57.11,44351.0
2023-10-25 10:30:00,57.1,57.31,57.08,57.28,50061.0,57.1,57.31,57.08,57.28,50061.0
2023-10-25 10:40:00,57.27,57.3,57.11,57.14,40161.0,57.27,57.3,57.11,57.14,40161.0
2023-10-25 10:50:00,57.14,57.17,57.0,57.08,73012.0,57.14,57.17,57.0,57.08,73012.0
2023-10-25 11:00:00,57.1,57.33,57.08,57.2,56807.0,57.1,57.33,57.08,57.2,56807.0
2023-10-25 11:10:00,57.21,57.35,57.19,57.25,37770.0,57.21,57.35,57.19,57.25,37770.0
2023-10-25 11:20:00,57.24,57.26,57.07,57.23,52151.0,57.24,57.26,57.07,57.23,52151.0
2023-10-25 11:30:00,57.23,57.25,57.12,57.19,44255.0,57.23,57.25,57.12,57.19,44255.0
2023-10-25 11:40:00,57.18,57.22,57.06,57.09,53992.0,57.18,57.22,57.06,57.09,53992.0
2023-10-25 11:50:00,57.09,57.12,57.04,57.09,27902.0,57.09,57.12,57.04,57.09,27902.0
2023-10-25 12:00:00,57.09,57.12,56.98,57.04,52053.0,57.09,57.12,56.98,57.04,52053.0
2023-10-25 12:10:00,57.03,57.04,56.87,56.88,20080.0,57.03,57.04,56.87,56.88,20080.0
2023-10-25 12:20:00,56.86,56.92,56.82,56.84,29563.0,56.86,56.92,56.82,56.84,29563.0
2023-10-25 12:30:00,56.82,56.89,56.65,56.66,47019.0,56.82,56.89,56.65,56.66,47019.0
2023-10-25 12:40:00,56.66,56.7,56.52,56.57,57407.0,56.66,56.7,56.52,56.57,57407.0
2023-10-25 12:50:00,56.58,56.61,56.54,56.55,24392.0,56.58,56.61,56.54,56.55,24392.0
2023-10-25 13:00:00,56.55,56.61,56.42,56.47,57963.0,56.55,56.61,56.42,56.47,57963.0
2023-10-25 13:10:00,56.46,56.47,56.34,56.37,51032.0,56.46,56.47,56.34,56.37,51032.0
2023-10-25 13:20:00,56.36,56.41,56.28,56.32,33965.0,56.36,56.41,56.28,56.32,33965.0
2023-10-25 13:30:00,56.32,56.32,56.16,56.18,30053.0,56.32,56.32,56.16,56.18,30053.0
2023-10-25 13:40:00,56.18,56.21,56.02,56.03,34779.0,56.18,56.21,56.02,56.03,34779.0
2023-10-25 13:50:00,56.03,56.1,55.97,56.1,42442.0,56.03,56.1,55.97,56.1,42442.0
2023-10-25 14:00:00,56.11,56.13,56.04,56.07,47492.0,56.11,56.13,56.04,56.07,47492.0
2023-10-25 14:10:00,56.06,56.13,55.98,56.02,85003.0,56.06,56.13,55.98,56.02,85003.0
2023-10-25 14:20:00,56.02,56.07,55.93,55.98,74031.0,56.02,56.07,55.93,55.98,74031.0
2023-10-25 14:30:00,55.97,56.08,55.96,56.03,55389.0,55.97,56.08,55.96,56.03,55389.0
2023-10-25 14:40:00,56.03,56.03,55.96,56.0,44686.0,56.03,56.03,55.96,56.0,44686.0
2023-10-25 14:50:00,56.0,56.14,55.98,56.05,41093.0,56.0,56.14,55.98,56.05,41093.0
2023-10-25 15:00:00,56.06,56.08,55.97,56.05,43103.0,56.06,56.08,55.97,56.05,43103.0
2023-10-25 15:10:00,56.06,56.09,55.99,56.05,38680.0,56.06,56.09,55.99,56.05,38680.0
2023-10-25 15:20:00,56.06,56.1,56.02,56.1,45077.0,56.06,56.1,56.02,56.1,45077.0
2023-10-25 15:30:00,56.1,56.19,56.09,56.14,84441.0,56.1,56.19,56.09,56.14,84441.0
2023-10-25 15:40:00,56.15,56.15,55.96,56.06,115871.0,56.15,56.15,55.96,56.06,115871.0
2023-10-25 15:50:00,56.06,56.08,55.9,55.94,341948.0,56.06,56.08,55.9,55.94,341948.0
2023-10-26 09:30:00,56.0,56.25,55.7,55.85,214026.0,56.0,56.25,55.7,55.85,214026.0
2023-10-26 09:40:00,55.85,56.39,55.85,56.12,50446.0,55.85,56.39,55.85,56.12,50446.0
2023-10-26 09:50:00,56.14,56.25,55.8,56.08,119469.0,56.14,56.25,55.8,56.08,119469.0
2023-10-26 10:00:00,56.07,56.08,55.85,55.88,89319.0,56.07,56.08,55.85,55.88,89319.0
2023-10-26 10:10:00,55.88,56.15,55.88,55.96,163551.0,55.88,56.15,55.88,55.96,163551.0
2023-10-26 10:20:00,55.97,56.2,55.94,56.14,81224.0,55.97,56.2,55.94,56.14,81224.0
2023-10-26 10:30:00,56.12,56.13,55.88,55.94,61115.0,56.12,56.13,55.88,55.94,61115.0
2023-10-26 10:40:00,55.95,56.41,55.95,56.4,74222.0,55.95,56.41,55.95,56.4,74222.0
2023-10-26 10:50:00,56.4,56.42,56.31,56.36,84517.0,56.4,56.42,56.31,56.36,84517.0
2023-10-26 11:00:00,56.37,56.37,56.17,56.2,47037.0,56.37,56.37,56.17,56.2,47037.0
2023-10-26 11:10:00,56.21,56.27,55.95,56.03,45949.0,56.21,56.27,55.95,56.03,45949.0
2023-10-26 11:20:00,56.04,56.04,55.84,55.93,84587.0,56.04,56.04,55.84,55.93,84587.0
2023-10-26 11:30:00,55.93,56.0,55.83,55.9,58590.0,55.93,56.0,55.83,55.9,58590.0
2023-10-26 11:40:00,55.89,55.92,55.69,55.88,80803.0,55.89,55.92,55.69,55.88,80803.0
2023-10-26 11:50:00,55.89,56.0,55.85,55.95,54514.0,55.89,56.0,55.85,55.95,54514.0
2023-10-26 12:00:00,55.95,56.01,55.73,55.74,66687.0,55.95,56.01,55.73,55.74,66687.0
2023-10-26 12:10:00,55.75,55.76,55.53,55.53,119176.0,55.75,55.76,55.53,55.53,119176.0
2023-10-26 12:20:00,55.53,55.65,55.45,55.61,98001.0,55.53,55.65,55.45,55.61,98001.0
2023-10-26 12:30:00,55.62,55.65,55.53,55.54,60686.0,55.62,55.65,55.53,55.54,60686.0
2023-10-26 12:40:00,55.54,55.62,55.48,55.48,65587.0,55.54,55.62,55.48,55.48,65587.0
2023-10-26 12:50:00,55.49,55.61,55.46,55.58,55813.0,55.49,55.61,55.46,55.58,55813.0
2023-10-26 13:00:00,55.58,55.76,55.5,55.71,224027.0,55.58,55.76,55.5,55.71,224027.0
2023-10-26 13:10:00,55.72,55.87,55.68,55.8,93659.0,55.72,55.87,55.68,55.8,93659.0
2023-10-26 13:20:00,55.8,55.8,55.63,55.65,109924.0,55.8,55.8,55.63,55.65,109924.0
2023-10-26 13:30:00,55.66,55.8,55.53,55.77,107913.0,55.66,55.8,55.53,55.77,107913.0
2023-10-26 13:40:00,55.77,56.01,55.77,56.0,111895.0,55.77,56.01,55.77,56.0,111895.0
2023-10-26 13:50:00,56.0,56.06,55.97,56.03,50194.0,56.0,56.06,55.97,56.03,50194.0
2023-10-26 14:00:00,56.03,56.07,55.91,55.98,56558.0,56.03,56.07,55.91,55.98,56558.0
2023-10-26 14:10:00,55.97,56.03,55.95,55.97,48689.0,55.97,56.03,55.95,55.97,48689.0
2023-10-26 14:20:00,55.98,56.03,55.86,56.03,79843.0,55.98,56.03,55.86,56.03,79843.0
2023-10-26 14:30:00,56.03,56.1,55.97,56.01,59918.0,56.03,56.1,55.97,56.01,59918.0
2023-10-26 14:40:00,56.0,56.17,55.97,56.15,65694.0,56.0,56.17,55.97,56.15,65694.0
2023-10-26 14:50:00,56.15,56.26,56.14,56.26,50129.0,56.15,56.26,56.14,56.26,50129.0
2023-10-26 15:00:00,56.26,56.31,56.18,56.2,56242.0,56.26,56.31,56.18,56.2,56242.0
2023-10-26 15:10:00,56.2,56.21,55.97,55.98,68229.0,56.2,56.21,55.97,55.98,68229.0
2023-10-26 15:20:00,55.98,56.04,55.93,55.96,90764.0,55.98,56.04,55.93,55.96,90764.0
2023-10-26 15:30:00,55.96,55.98,55.73,55.76,100284.0,55.96,55.98,55.73,55.76,100284.0
2023-10-26 15:40:00,55.75,55.77,55.62,55.75,195273.0,55.75,55.77,55.62,55.75,195273.0
2023-10-26 15:50:00,55.75,55.83,55.67,55.7,306005.0,55.75,55.83,55.67,55.7,306005.0
2023-10-27 09:30:00,55.79,56.07,55.76,55.87,199757.0,55.79,56.07,55.76,55.87,199757.0
2023-10-27 09:40:00,55.86,55.98,55.58,55.62,78569.0,55.86,55.98,55.58,55.62,78569.0
2023-10-27 09:50:00,55.63,56.04,55.59,56.04,103779.0,55.63,56.04,55.59,56.04,103779.0
2023-10-27 10:00:00,55.99,56.03,55.74,55.85,80977.0,55.99,56.03,55.74,55.85,80977.0
2023-10-27 10:10:00,55.84,56.1,55.81,55.89,54118.0,55.84,56.1,55.81,55.89,54118.0
2023-10-27 10:20:00,55.91,56.28,55.91,56.12,73300.0,55.91,56.28,55.91,56.12,73300.0
2023-10-27 10:30:00,56.12,56.29,55.98,55.98,46587.0,56.12,56.29,55.98,55.98,46587.0
2023-10-27 10:40:00,55.98,56.16,55.97,56.1,55619.0,55.98,56.16,55.97,56.1,55619.0
2023-10-27 10:50:00,56.11,56.2,56.1,56.14,40611.0,56.11,56.2,56.1,56.14,40611.0
2023-10-27 11:00:00,56.18,56.39,56.12,56.29,92223.0,56.18,56.39,56.12,56.29,92223.0
2023-10-27 11:10:00,56.29,56.51,56.24,56.42,66888.0,56.29,56.51,56.24,56.42,66888.0
2023-10-27 11:20:00,56.43,56.56,56.42,56.52,53224.0,56.43,56.56,56.42,56.52,53224.0
2023-10-27 11:30:00,56.54,56.57,56.43,56.44,63226.0,56.54,56.57,56.43,56.44,63226.0
2023-10-27 11:40:00,56.44,56.46,56.19,56.23,42833.0,56.44,56.46,56.19,56.23,42833.0
2023-10-27 11:50:00,56.25,56.36,56.21,56.36,31474.0,56.25,56.36,56.21,56.36,31474.0
2023-10-27 12:00:00,56.36,56.43,56.32,56.39,36896.0,56.36,56.43,56.32,56.39,36896.0
2023-10-27 12:10:00,56.37,56.37,56.18,56.23,33260.0,56.37,56.37,56.18,56.23,33260.0
2023-10-27 12:20:00,56.23,56.29,56.17,56.29,46564.0,56.23,56.29,56.17,56.29,46564.0
2023-10-27 12:30:00,56.28,56.35,56.21,56.34,28342.0,56.28,56.35,56.21,56.34,28342.0
2023-10-27 12:40:00,56.34,56.34,56.11,56.13,22184.0,56.34,56.34,56.11,56.13,22184.0
2023-10-27 12:50:00,56.13,56.19,56.09,56.17,43724.0,56.13,56.19,56.09,56.17,43724.0
2023-10-27 13:00:00,56.18,56.19,55.99,56.04,44739.0,56.18,56.19,55.99,56.04,44739.0
2023-10-27 13:10:00,56.05,56.1,55.95,55.98,51598.0,56.05,56.1,55.95,55.98,51598.0
2023-10-27 13:20:00,55.97,56.11,55.94,56.04,23652.0,55.97,56.11,55.94,56.04,23652.0
2023-10-27 13:30:00,56.05,56.12,55.99,56.06,37477.0,56.05,56.12,55.99,56.06,37477.0
2023-10-27 13:40:00,56.05,56.13,56.01,56.03,55984.0,56.05,56.13,56.01,56.03,55984.0
2023-10-27 13:50:00,56.04,56.13,56.0,56.07,29195.0,56.04,56.13,56.0,56.07,29195.0
2023-10-27 14:00:00,56.08,56.1,55.96,56.02,44128.0,56.08,56.1,55.96,56.02,44128.0
2023-10-27 14:10:00,56.04,56.22,56.01,56.15,55842.0,56.04,56.22,56.01,56.15,55842.0
2023-10-27 14:20:00,56.14,56.15,56.05,56.1,82398.0,56.14,56.15,56.05,56.1,82398.0
2023-10-27 14:30:00,56.1,56.43,56.04,56.38,77524.0,56.1,56.43,56.04,56.38,77524.0
2023-10-27 14:40:00,56.39,56.45,56.3,56.31,54214.0,56.39,56.45,56.3,56.31,54214.0
2023-10-27 14:50:00,56.32,56.33,56.14,56.19,56948.0,56.32,56.33,56.14,56.19,56948.0
2023-10-27 15:00:00,56.18,56.26,56.15,56.23,47641.0,56.18,56.26,56.15,56.23,47641.0
2023-10-27 15:10:00,56.23,56.32,56.19,56.21,62763.0,56.23,56.32,56.19,56.21,62763.0
2023-10-27 15:20:00,56.21,56.34,56.14,56.34,66146.0,56.21,56.34,56.14,56.34,66146.0
2023-10-27 15:30:00,56.34,56.4,56.05,56.05,287283.0,56.34,56.4,56.05,56.05,287283.0
2023-10-27 15:40:00,56.05,56.15,56.01,56.14,176469.0,56.05,56.15,56.01,56.14,176469.0
2023-10-27 15:50:00,56.14,56.32,56.09,56.27,476640.0,56.14,56.32,56.09,56.27,476640.0
2023-10-30 09:30:00,56.54,56.57,55.94,56.29,148181.0,56.54,56.57,55.94,56.29,148181.0
2023-10-30 09:40:00,56.31,56.65,56.24,56.56,50584.0,56.31,56.65,56.24,56.56,50584.0
2023-10-30 09:50:00,56.57,56.73,56.46,56.63,96136.0,56.57,56.73,56.46,56.63,96136.0
2023-10-30 10:00:00,56.64,56.67,56.38,56.54,51612.0,56.64,56.67,56.38,56.54,51612.0
2023-10-30 10:10:00,56.56,56.68,56.35,56.4,67232.0,56.56,56.68,56.35,56.4,67232.0
2023-10-30 10:20:00,56.4,56.4,56.14,56.24,49778.0,56.4,56.4,56.14,56.24,49778.0
2023-10-30 10:30:00,56.23,56.31,56.14,56.17,45424.0,56.23,56.31,56.14,56.17,45424.0
2023-10-30 10:40:00,56.18,56.25,56.06,56.19,132618.0,56.18,56.25,56.06,56.19,132618.0
2023-10-30 10:50:00,56.18,56.42,56.18,56.3,54756.0,56.18,56.42,56.18,56.3,54756.0
2023-10-30 11:00:00,56.3,56.52,56.3,56.47,43354.0,56.3,56.52,56.3,56.47,43354.0
2023-10-30 11:10:00,56.47,56.54,56.29,56.34,52182.0,56.47,56.54,56.29,56.34,52182.0
2023-10-30 11:20:00,56.34,56.37,56.21,56.29,33351.0,56.34,56.37,56.21,56.29,33351.0
2023-10-30 11:30:00,56.29,56.56,56.28,56.45,46238.0,56.29,56.56,56.28,56.45,46238.0
2023-10-30 11:40:00,56.42,56.54,56.39,56.51,30865.0,56.42,56.54,56.39,56.51,30865.0
2023-10-30 11:50:00,56.52,56.64,56.5,56.63,26700.0,56.52,56.64,56.5,56.63,26700.0
2023-10-30 12:00:00,56.62,56.66,56.42,56.45,88775.0,56.62,56.66,56.42,56.45,88775.0
2023-10-30 12:10:00,56.45,56.6,56.39,56.44,327796.0,56.45,56.6,56.39,56.44,327796.0
2023-10-30 12:20:00,56.43,56.53,56.4,56.41,76211.0,56.43,56.53,56.4,56.41,76211.0
2023-10-30 12:30:00,56.41,56.48,56.19,56.23,42668.0,56.41,56.48,56.19,56.23,42668.0
2023-10-30 12:40:00,56.23,56.4,56.11,56.24,78840.0,56.23,56.4,56.11,56.24,78840.0
2023-10-30 12:50:00,56.25,56.29,56.07,56.14,38382.0,56.25,56.29,56.07,56.14,38382.0
2023-10-30 13:00:00,56.15,56.16,56.02,56.1,50972.0,56.15,56.16,56.02,56.1,50972.0
2023-10-30 13:10:00,56.1,56.16,56.06,56.1,130279.0,56.1,56.16,56.06,56.1,130279.0
2023-10-30 13:20:00,56.11,56.34,56.09,56.32,280718.0,56.11,56.34,56.09,56.32,280718.0
2023-10-30 13:30:00,56.33,56.4,56.32,56.34,100488.0,56.33,56.4,56.32,56.34,100488.0
2023-10-30 13:40:00,56.34,56.4,56.29,56.35,87128.0,56.34,56.4,56.29,56.35,87128.0
2023-10-30 13:50:00,56.35,56.38,56.25,56.38,44957.0,56.35,56.38,56.25,56.38,44957.0
2023-10-30 14:00:00,56.38,56.49,56.34,56.35,69861.0,56.38,56.49,56.34,56.35,69861.0
2023-10-30 14:10:00,56.36,56.53,56.35,56.48,123715.0,56.36,56.53,56.35,56.48,123715.0
2023-10-30 14:20:00,56.49,56.56,56.47,56.47,43469.0,56.49,56.56,56.47,56.47,43469.0
2023-10-30 14:30:00,56.49,56.7,56.48,56.64,59178.0,56.49,56.7,56.48,56.64,59178.0
2023-10-30 14:40:00,56.62,56.71,56.59,56.67,51706.0,56.62,56.71,56.59,56.67,51706.0
2023-10-30 14:50:00,56.68,56.69,56.57,56.65,46345.0,56.68,56.69,56.57,56.65,46345.0
2023-10-30 15:00:00,56.66,56.77,56.6,56.75,194431.0,56.66,56.77,56.6,56.75,194431.0
2023-10-30 15:10:00,56.74,56.77,56.64,56.7,68443.0,56.74,56.77,56.64,56.7,68443.0
2023-10-30 15:20:00,56.69,56.82,56.62,56.67,123837.0,56.69,56.82,56.62,56.67,123837.0
2023-10-30 15:30:00,56.67,56.69,56.58,56.59,95769.0,56.67,56.69,56.58,56.59,95769.0
2023-10-30 15:40:00,56.59,56.6,56.44,56.48,154076.0,56.59,56.6,56.44,56.48,154076.0
2023-10-30 15:50:00,56.49,56.51,56.28,56.33,356812.0,56.49,56.51,56.28,56.33,356812.0
2023-10-31 09:30:00,56.48,56.77,56.27,56.38,94679.0,56.48,56.77,56.27,56.38,94679.0
2023-10-31 09:40:00,56.38,56.51,56.31,56.38,29086.0,56.38,56.51,56.31,56.38,29086.0
2023-10-31 09:50:00,56.35,56.45,56.18,56.19,57470.0,56.35,56.45,56.18,56.19,57470.0
2023-10-31 10:00:00,56.18,56.37,56.07,56.37,51487.0,56.18,56.37,56.07,56.37,51487.0
2023-10-31 10:10:00,56.37,56.56,56.37,56.51,37652.0,56.37,56.56,56.37,56.51,37652.0
2023-10-31 10:20:00,56.54,56.71,56.54,56.69,43533.0,56.54,56.71,56.54,56.69,43533.0
2023-10-31 10:30:00,56.7,56.74,56.51,56.54,36144.0,56.7,56.74,56.51,56.54,36144.0
2023-10-31 10:40:00,56.52,56.9,56.5,56.86,71106.0,56.52,56.9,56.5,56.86,71106.0
2023-10-31 10:50:00,56.86,57.01,56.76,56.8,129117.0,56.86,57.01,56.76,56.8,129117.0
2023-10-31 11:00:00,56.8,56.91,56.79,56.83,64680.0,56.8,56.91,56.79,56.83,64680.0
2023-10-31 11:10:00,56.83,56.83,56.7,56.83,91882.0,56.83,56.83,56.7,56.83,91882.0
2023-10-31 11:20:00,56.82,56.91,56.72,56.72,114064.0,56.82,56.91,56.72,56.72,114064.0
2023-10-31 11:30:00,56.72,56.86,56.67,56.84,37965.0,56.72,56.86,56.67,56.84,37965.0
2023-10-31 11:40:00,56.86,56.86,56.71,56.82,36927.0,56.86,56.86,56.71,56.82,36927.0
2023-10-31 11:50:00,56.82,57.03,56.8,57.02,30532.0,56.82,57.03,56.8,57.02,30532.0
2023-10-31 12:00:00,57.01,57.01,56.89,56.95,29180.0,57.01,57.01,56.89,56.95,29180.0
2023-10-31 12:10:00,56.94,56.99,56.86,56.94,38807.0,56.94,56.99,56.86,56.94,38807.0
2023-10-31 12:20:00,56.94,57.03,56.91,57.0,52727.0,56.94,57.03,56.91,57.0,52727.0
2023-10-31 12:30:00,57.01,57.18,56.98,57.16,59851.0,57.01,57.18,56.98,57.16,59851.0
2023-10-31 12:40:00,57.16,57.26,57.11,57.18,26092.0,57.16,57.26,57.11,57.18,26092.0
2023-10-31 12:50:00,57.17,57.19,57.01,57.02,45190.0,57.17,57.19,57.01,57.02,45190.0
2023-10-31 13:00:00,57.01,57.07,56.99,57.03,50890.0,57.01,57.07,56.99,57.03,50890.0
2023-10-31 13:10:00,57.02,57.02,56.87,57.01,46343.0,57.02,57.02,56.87,57.01,46343.0
2023-10-31 13:20:00,57.01,57.04,56.92,56.95,46603.0,57.01,57.04,56.92,56.95,46603.0
2023-10-31 13:30:00,56.96,57.09,56.95,57.04,34024.0,56.96,57.09,56.95,57.04,34024.0
2023-10-31 13:40:00,57.03,57.16,57.02,57.15,57117.0,57.03,57.16,57.02,57.15,57117.0
2023-10-31 13:50:00,57.15,57.25,57.13,57.21,39232.0,57.15,57.25,57.13,57.21,39232.0
2023-10-31 14:00:00,57.2,57.26,57.14,57.15,39728.0,57.2,57.26,57.14,57.15,39728.0
2023-10-31 14:10:00,57.15,57.23,57.11,57.15,42568.0,57.15,57.23,57.11,57.15,42568.0
2023-10-31 14:20:00,57.16,57.17,57.08,57.09,31377.0,57.16,57.17,57.08,57.09,31377.0
2023-10-31 14:30:00,57.09,57.2,57.08,57.17,38572.0,57.09,57.2,57.08,57.17,38572.0
2023-10-31 14:40:00,57.17,57.26,57.09,57.18,39861.0,57.17,57.26,57.09,57.18,39861.0
2023-10-31 14:50:00,57.19,57.34,57.18,57.34,51433.0,57.19,57.34,57.18,57.34,51433.0
2023-10-31 15:00:00,57.34,57.4,57.28,57.34,64728.0,57.34,57.4,57.28,57.34,64728.0
2023-10-31 15:10:00,57.33,57.36,57.24,57.29,52605.0,57.33,57.36,57.24,57.29,52605.0
2023-10-31 15:20:00,57.29,57.3,57.13,57.21,68624.0,57.29,57.3,57.13,57.21,68624.0
2023-10-31 15:30:00,57.2,57.2,57.12,57.13,63634.0,57.2,57.2,57.12,57.13,63634.0
2023-10-31 15:40:00,57.14,57.2,57.12,57.19,79115.0,57.14,57.2,57.12,57.19,79115.0
2023-10-31 15:50:00,57.18,57.22,57.09,57.16,321430.0,57.18,57.22,57.09,57.16,321430.0
2023-11-01 09:30:00,57.43,57.68,57.13,57.32,134729.0,57.43,57.68,57.13,57.32,134729.0
2023-11-01 09:40:00,57.32,57.42,57.18,57.27,59855.0,57.32,57.42,57.18,57.27,59855.0
2023-11-01 09:50:00,57.27,57.45,57.0,57.02,38600.0,57.27,57.45,57.0,57.02,38600.0
2023-11-01 10:00:00,57.03,57.19,56.89,57.15,64051.0,57.03,57.19,56.89,57.15,64051.0
2023-11-01 10:10:00,57.14,57.25,57.02,57.24,32273.0,57.14,57.25,57.02,57.24,32273.0
2023-11-01 10:20:00,57.24,57.45,57.22,57.37,45550.0,57.24,57.45,57.22,57.37,45550.0
2023-11-01 10:30:00,57.39,57.42,57.29,57.39,50147.0,57.39,57.42,57.29,57.39,50147.0
2023-11-01 10:40:00,57.41,57.45,57.29,57.32,71491.0,57.41,57.45,57.29,57.32,71491.0
2023-11-01 10:50:00,57.34,57.34,57.19,57.23,61176.0,57.34,57.34,57.19,57.23,61176.0
2023-11-01 11:00:00,57.23,57.42,57.19,57.42,40102.0,57.23,57.42,57.19,57.42,40102.0
2023-11-01 11:10:00,57.43,57.43,57.2,57.2,51403.0,57.43,57.43,57.2,57.2,51403.0
2023-11-01 11:20:00,57.2,57.2,56.88,56.92,95956.0,57.2,57.2,56.88,56.92,95956.0
2023-11-01 11:30:00,56.92,56.92,56.61,56.62,69478.0,56.92,56.92,56.61,56.62,69478.0
2023-11-01 11:40:00,56.62,56.68,56.56,56.66,84395.0,56.62,56.68,56.56,56.66,84395.0
2023-11-01 11:50:00,56.65,56.69,56.52,56.59,135305.0,56.65,56.69,56.52,56.59,135305.0
2023-11-01 12:00:00,56.6,56.65,56.49,56.58,104503.0,56.6,56.65,56.49,56.58,104503.0
2023-11-01 12:10:00,56.59,56.61,56.38,56.51,99156.0,56.59,56.61,56.38,56.51,99156.0
2023-11-01 12:20:00,56.5,56.58,56.46,56.58,61268.0,56.5,56.58,56.46,56.58,61268.0
2023-11-01 12:30:00,56.59,56.73,56.57,56.66,55122.0,56.59,56.73,56.57,56.66,55122.0
2023-11-01 12:40:00,56.67,56.67,56.55,56.6,42349.0,56.67,56.67,56.55,56.6,42349.0
2023-11-01 12:50:00,56.6,56.84,56.53,56.8,56349.0,56.6,56.84,56.53,56.8,56349.0
2023-11-01 13:00:00,56.82,56.93,56.77,56.92,64474.0,56.82,56.93,56.77,56.92,64474.0
2023-11-01 13:10:00,56.93,56.98,56.85,56.93,56115.0,56.93,56.98,56.85,56.93,56115.0
2023-11-01 13:20:00,56.93,56.99,56.87,56.88,50609.0,56.93,56.99,56.87,56.88,50609.0
2023-11-01 13:30:00,56.88,56.88,56.69,56.83,41718.0,56.88,56.88,56.69,56.83,41718.0
2023-11-01 13:40:00,56.82,56.89,56.75,56.78,32001.0,56.82,56.89,56.75,56.78,32001.0
2023-11-01 13:50:00,56.78,56.88,56.77,56.87,18252.0,56.78,56.88,56.77,56.87,18252.0
2023-11-01 14:00:00,56.88,56.99,56.59,56.62,42976.0,56.88,56.99,56.59,56.62,42976.0
2023-11-01 14:10:00,56.62,56.72,56.58,56.66,41379.0,56.62,56.72,56.58,56.66,41379.0
2023-11-01 14:20:00,56.66,56.72,56.62,56.69,42997.0,56.66,56.72,56.62,56.69,42997.0
2023-11-01 14:30:00,56.7,56.77,56.46,56.5,115575.0,56.7,56.77,56.46,56.5,115575.0
2023-11-01 14:40:00,56.49,56.5,56.21,56.41,77357.0,56.49,56.5,56.21,56.41,77357.0
2023-11-01 14:50:00,56.39,56.79,56.38,56.74,56690.0,56.39,56.79,56.38,56.74,56690.0
2023-11-01 15:00:00,56.74,56.95,56.74,56.83,55970.0,56.74,56.95,56.74,56.83,55970.0
2023-11-01 15:10:00,56.83,56.94,56.75,56.8,68518.0,56.83,56.94,56.75,56.8,68518.0
2023-11-01 15:20:00,56.8,57.07,56.77,57.03,90027.0,56.8,57.07,56.77,57.03,90027.0
2023-11-01 15:30:00,57.02,57.16,56.99,57.07,89966.0,57.02,57.16,56.99,57.07,89966.0
2023-11-01 15:40:00,57.07,57.14,57.01,57.13,120425.0,57.07,57.14,57.01,57.13,120425.0
2023-11-01 15:50:00,57.13,57.35,57.04,57.27,604235.0,57.13,57.35,57.04,57.27,604235.0
2023-11-02 09:30:00,57.34,58.19,57.21,58.06,354089.0,57.34,58.19,57.21,58.06,354089.0
2023-11-02 09:40:00,58.07,58.12,57.4,57.61,107694.0,58.07,58.12,57.4,57.61,107694.0
2023-11-02 09:50:00,57.6,57.76,57.5,57.69,103005.0,57.6,57.76,57.5,57.69,103005.0
2023-11-02 10:00:00,57.68,57.79,57.44,57.5,184256.0,57.68,57.79,57.44,57.5,184256.0
2023-11-02 10:10:00,57.53,57.53,57.23,57.34,104961.0,57.53,57.53,57.23,57.34,104961.0
2023-11-02 10:20:00,57.35,57.43,57.19,57.38,91751.0,57.35,57.43,57.19,57.38,91751.0
2023-11-02 10:30:00,57.37,57.4,57.14,57.39,53066.0,57.37,57.4,57.14,57.39,53066.0
2023-11-02 10:40:00,57.4,57.55,57.36,57.45,82377.0,57.4,57.55,57.36,57.45,82377.0
2023-11-02 10:50:00,57.46,57.55,57.38,57.52,112829.0,57.46,57.55,57.38,57.52,112829.0
2023-11-02 11:00:00,57.52,57.79,57.44,57.73,48082.0,57.52,57.79,57.44,57.73,48082.0
2023-11-02 11:10:00,57.72,57.8,57.64,57.78,51584.0,57.72,57.8,57.64,57.78,51584.0
2023-11-02 11:20:00,57.8,57.83,57.64,57.69,55154.0,57.8,57.83,57.64,57.69,55154.0
2023-11-02 11:30:00,57.69,57.73,57.59,57.66,43525.0,57.69,57.73,57.59,57.66,43525.0
2023-11-02 11:40:00,57.66,57.75,57.6,57.61,40259.0,57.66,57.75,57.6,57.61,40259.0
2023-11-02 11:50:00,57.6,57.63,57.5,57.56,87365.0,57.6,57.63,57.5,57.56,87365.0
2023-11-02 12:00:00,57.56,57.71,57.51,57.59,119820.0,57.56,57.71,57.51,57.59,119820.0
2023-11-02 12:10:00,57.59,57.74,57.49,57.66,103332.0,57.59,57.74,57.49,57.66,103332.0
2023-11-02 12:20:00,57.66,57.67,57.54,57.57,40218.0,57.66,57.67,57.54,57.57,40218.0
2023-11-02 12:30:00,57.58,57.67,57.53,57.65,41968.0,57.58,57.67,57.53,57.65,41968.0
2023-11-02 12:40:00,57.66,57.76,57.62,57.7,39678.0,57.66,57.76,57.62,57.7,39678.0
2023-11-02 12:50:00,57.71,57.74,57.64,57.67,50274.0,57.71,57.74,57.64,57.67,50274.0
2023-11-02 13:00:00,57.67,57.73,57.65,57.71,51872.0,57.67,57.73,57.65,57.71,51872.0
2023-11-02 13:10:00,57.71,57.82,57.68,57.8,73014.0,57.71,57.82,57.68,57.8,73014.0
2023-11-02 13:20:00,57.79,57.85,57.73,57.82,67821.0,57.79,57.85,57.73,57.82,67821.0
2023-11-02 13:30:00,57.81,57.92,57.8,57.88,57677.0,57.81,57.92,57.8,57.88,57677.0
2023-11-02 13:40:00,57.88,57.9,57.71,57.72,107719.0,57.88,57.9,57.71,57.72,107719.0
2023-11-02 13:50:00,57.71,57.83,57.67,57.79,88796.0,57.71,57.83,57.67,57.79,88796.0
2023-11-02 14:00:00,57.8,57.8,57.62,57.7,118132.0,57.8,57.8,57.62,57.7,118132.0
2023-11-02 14:10:00,57.7,57.81,57.66,57.73,105646.0,57.7,57.81,57.66,57.73,105646.0
2023-11-02 14:20:00,57.73,57.75,57.69,57.71,51048.0,57.73,57.75,57.69,57.71,51048.0
2023-11-02 14:30:00,57.71,57.73,57.64,57.67,74585.0,57.71,57.73,57.64,57.67,74585.0
2023-11-02 14:40:00,57.67,57.75,57.66,57.71,106517.0,57.67,57.75,57.66,57.71,106517.0
2023-11-02 14:50:00,57.71,57.73,57.66,57.67,70982.0,57.71,57.73,57.66,57.67,70982.0
2023-11-02 15:00:00,57.67,57.83,57.65,57.82,153787.0,57.67,57.83,57.65,57.82,153787.0
2023-11-02 15:10:00,57.82,57.92,57.8,57.83,263015.0,57.82,57.92,57.8,57.83,263015.0
2023-11-02 15:20:00,57.83,57.86,57.7,57.78,211091.0,57.83,57.86,57.7,57.78,211091.0
2023-11-02 15:30:00,57.78,57.79,57.66,57.7,255634.0,57.78,57.79,57.66,57.7,255634.0
2023-11-02 15:40:00,57.69,57.81,57.67,57.68,298787.0,57.69,57.81,57.67,57.68,298787.0
2023-11-02 15:50:00,57.68,57.71,57.37,57.59,958465.0,57.68,57.71,57.37,57.59,958465.0
2023-11-03 09:30:00,44.5,47.44,44.12,47.18,4494234.0,44.5,47.44,44.12,47.18,4494234.0
2023-11-03 09:40:00,47.16,48.02,46.65,47.32,2076582.0,47.16,48.02,46.65,47.32,2076582.0
2023-11-03 09:50:00,47.35,48.65,47.1,48.3,1526825.0,47.35,48.65,47.1,48.3,1526825.0
2023-11-03 10:00:00,48.33,48.61,47.77,48.09,1170436.0,48.33,48.61,47.77,48.09,1170436.0
2023-11-03 10:10:00,48.08,48.78,47.92,48.63,1090878.0,48.08,48.78,47.92,48.63,1090878.0
2023-11-03 10:20:00,48.63,48.64,47.02,47.82,1343582.0,48.63,48.64,47.02,47.82,1343582.0
2023-11-03 10:30:00,47.82,48.07,47.65,47.7,684535.0,47.82,48.07,47.65,47.7,684535.0
2023-11-03 10:40:00,47.68,48.17,47.41,48.01,467047.0,47.68,48.17,47.41,48.01,467047.0
2023-11-03 10:50:00,47.99,48.35,47.86,48.1,402254.0,47.99,48.35,47.86,48.1,402254.0
2023-11-03 11:00:00,48.1,48.38,47.86,47.98,399833.0,48.1,48.38,47.86,47.98,399833.0
2023-11-03 11:10:00,47.99,48.36,47.88,48.3,410430.0,47.99,48.36,47.88,48.3,410430.0
2023-11-03 11:20:00,48.3,48.33,47.89,47.97,354845.0,48.3,48.33,47.89,47.97,354845.0
2023-11-03 11:30:00,47.96,47.97,47.65,47.92,461108.0,47.96,47.97,47.65,47.92,461108.0
2023-11-03 11:40:00,47.93,48.02,47.68,48.02,434048.0,47.93,48.02,47.68,48.02,434048.0
2023-11-03 11:50:00,48.02,48.17,47.96,48.03,457952.0,48.02,48.17,47.96,48.03,457952.0
2023-11-03 12:00:00,48.03,48.35,47.96,48.26,394795.0,48.03,48.35,47.96,48.26,394795.0
2023-11-03 12:10:00,48.26,48.31,48.11,48.25,359204.0,48.26,48.31,48.11,48.25,359204.0
2023-11-03 12:20:00,48.24,48.6,48.21,48.54,696105.0,48.24,48.6,48.21,48.54,696105.0
2023-11-03 12:30:00,48.53,49.15,48.35,49.04,811656.0,48.53,49.15,48.35,49.04,811656.0
2023-11-03 12:40:00,49.04,49.29,48.77,49.15,533777.0,49.04,49.29,48.77,49.15,533777.0
2023-11-03 12:50:00,49.16,49.46,49.14,49.16,340028.0,49.16,49.46,49.14,49.16,340028.0
2023-11-03 13:00:00,49.17,49.4,48.91,49.04,416478.0,49.17,49.4,48.91,49.04,416478.0
2023-11-03 13:10:00,49.03,49.11,48.62,49.03,364316.0,49.03,49.11,48.62,49.03,364316.0
2023-11-03 13:20:00,49.06,49.35,49.0,49.32,306588.0,49.06,49.35,49.0,49.32,306588.0
2023-11-03 13:30:00,49.34,50.03,49.33,49.96,497160.0,49.34,50.03,49.33,49.96,497160.0
2023-11-03 13:40:00,49.95,50.09,49.61,49.62,376373.0,49.95,50.09,49.61,49.62,376373.0
2023-11-03 13:50:00,49.64,49.7,49.59,49.62,358397.0,49.64,49.7,49.59,49.62,358397.0
2023-11-03 14:00:00,49.61,49.62,49.34,49.44,343491.0,49.61,49.62,49.34,49.44,343491.0
2023-11-03 14:10:00,49.44,49.78,49.35,49.58,306546.0,49.44,49.78,49.35,49.58,306546.0
2023-11-03 14:20:00,49.58,49.62,49.27,49.59,318405.0,49.58,49.62,49.27,49.59,318405.0
2023-11-03 14:30:00,49.59,49.9,49.55,49.8,245930.0,49.59,49.9,49.55,49.8,245930.0
2023-11-03 14:40:00,49.79,49.91,49.79,49.9,359486.0,49.79,49.91,49.79,49.9,359486.0
2023-11-03 14:50:00,49.9,50.21,49.72,49.84,650163.0,49.9,50.21,49.72,49.84,650163.0
2023-11-03 15:00:00,49.85,50.18,49.8,50.01,314593.0,49.85,50.18,49.8,50.01,314593.0
2023-11-03 15:10:00,50.01,50.22,49.58,49.77,551531.0,50.01,50.22,49.58,49.77,551531.0
2023-11-03 15:20:00,49.77,50.41,49.63,50.03,754951.0,49.77,50.41,49.63,50.03,754951.0
2023-11-03 15:30:00,50.03,50.44,49.89,50.39,681874.0,50.03,50.44,49.89,50.39,681874.0
2023-11-03 15:40:00,50.39,50.43,49.98,50.28,785690.0,50.39,50.43,49.98,50.28,785690.0
2023-11-03 15:50:00,50.29,50.57,50.22,50.48,1254014.0,50.29,50.57,50.22,50.48,1254014.0
2023-11-06 09:30:00,50.09,50.8,49.46,50.41,786107.0,50.09,50.8,49.46,50.41,786107.0
2023-11-06 09:40:00,50.41,50.43,49.25,49.27,335517.0,50.41,50.43,49.25,49.27,335517.0
2023-11-06 09:50:00,49.27,49.3,48.44,48.49,417940.0,49.27,49.3,48.44,48.49,417940.0
2023-11-06 10:00:00,48.51,48.83,48.29,48.54,444650.0,48.51,48.83,48.29,48.54,444650.0
2023-11-06 10:10:00,48.55,49.05,48.41,49.0,439329.0,48.55,49.05,48.41,49.0,439329.0
2023-11-06 10:20:00,49.01,49.29,48.97,49.13,380012.0,49.01,49.29,48.97,49.13,380012.0
2023-11-06 10:30:00,49.13,49.73,49.11,49.73,274206.0,49.13,49.73,49.11,49.73,274206.0
2023-11-06 10:40:00,49.73,49.89,49.68,49.84,440431.0,49.73,49.89,49.68,49.84,440431.0
2023-11-06 10:50:00,49.84,50.0,49.7,49.72,530979.0,49.84,50.0,49.7,49.72,530979.0
2023-11-06 11:00:00,49.72,49.72,49.13,49.55,301929.0,49.72,49.72,49.13,49.55,301929.0
2023-11-06 11:10:00,49.54,49.58,49.32,49.37,184407.0,49.54,49.58,49.32,49.37,184407.0
2023-11-06 11:20:00,49.38,49.38,49.21,49.26,156459.0,49.38,49.38,49.21,49.26,156459.0
2023-11-06 11:30:00,49.26,49.37,49.18,49.22,115362.0,49.26,49.37,49.18,49.22,115362.0
2023-11-06 11:40:00,49.22,49.3,49.11,49.18,144654.0,49.22,49.3,49.11,49.18,144654.0
2023-11-06 11:50:00,49.15,49.34,49.14,49.34,111423.0,49.15,49.34,49.14,49.34,111423.0
2023-11-06 12:00:00,49.34,49.34,49.16,49.23,153007.0,49.34,49.34,49.16,49.23,153007.0
2023-11-06 12:10:00,49.22,49.34,49.22,49.34,126951.0,49.22,49.34,49.22,49.34,126951.0
2023-11-06 12:20:00,49.34,49.53,49.26,49.51,231797.0,49.34,49.53,49.26,49.51,231797.0
2023-11-06 12:30:00,49.5,49.77,49.47,49.72,259979.0,49.5,49.77,49.47,49.72,259979.0
2023-11-06 12:40:00,49.73,49.81,49.54,49.67,222474.0,49.73,49.81,49.54,49.67,222474.0
2023-11-06 12:50:00,49.66,49.92,49.65,49.83,122743.0,49.66,49.92,49.65,49.83,122743.0
2023-11-06 13:00:00,49.81,49.82,49.57,49.58,162721.0,49.81,49.82,49.57,49.58,162721.0
2023-11-06 13:10:00,49.57,49.6,49.46,49.52,259236.0,49.57,49.6,49.46,49.52,259236.0
2023-11-06 13:20:00,49.52,49.52,49.17,49.18,239440.0,49.52,49.52,49.17,49.18,239440.0
2023-11-06 13:30:00,49.17,49.17,48.98,49.14,208153.0,49.17,49.17,48.98,49.14,208153.0
2023-11-06 13:40:00,49.16,49.22,48.99,49.0,283526.0,49.16,49.22,48.99,49.0,283526.0
2023-11-06 13:50:00,49.01,49.17,48.99,49.17,173872.0,49.01,49.17,48.99,49.17,173872.0
2023-11-06 14:00:00,49.16,49.16,48.78,48.89,302380.0,49.16,49.16,48.78,48.89,302380.0
2023-11-06 14:10:00,48.9,48.98,48.83,48.91,146978.0,48.9,48.98,48.83,48.91,146978.0
2023-11-06 14:20:00,48.91,48.92,48.78,48.84,216397.0,48.91,48.92,48.78,48.84,216397.0
2023-11-06 14:30:00,48.84,49.3,48.84,49.2,297475.0,48.84,49.3,48.84,49.2,297475.0
2023-11-06 14:40:00,49.2,49.32,49.18,49.27,231371.0,49.2,49.32,49.18,49.27,231371.0
2023-11-06 14:50:00,49.27,49.54,49.25,49.49,252345.0,49.27,49.54,49.25,49.49,252345.0
2023-11-06 15:00:00,49.48,49.64,49.43,49.64,259023.0,49.48,49.64,49.43,49.64,259023.0
2023-11-06 15:10:00,49.64,49.76,49.4,49.44,318143.0,49.64,49.76,49.4,49.44,318143.0
2023-11-06 15:20:00,49.44,49.77,49.42,49.76,467105.0,49.44,49.77,49.42,49.76,467105.0
2023-11-06 15:30:00,49.76,50.0,49.76,50.0,353787.0,49.76,50.0,49.76,50.0,353787.0
2023-11-06 15:40:00,50.0,50.05,49.83,49.85,501276.0,50.0,50.05,49.83,49.85,501276.0
2023-11-06 15:50:00,49.82,50.12,49.81,50.08,1077833.0,49.82,50.12,49.81,50.08,1077833.0
2023-11-07 09:30:00,50.17,50.34,47.66,48.46,1048554.0,50.17,50.34,47.66,48.46,1048554.0
2023-11-07 09:40:00,48.47,49.91,48.45,49.69,410439.0,48.47,49.91,48.45,49.69,410439.0
2023-11-07 09:50:00,49.7,50.22,49.6,49.69,381212.0,49.7,50.22,49.6,49.69,381212.0
2023-11-07 10:00:00,49.7,49.89,48.9,49.2,495521.0,49.7,49.89,48.9,49.2,495521.0
2023-11-07 10:10:00,49.19,49.3,48.87,48.93,563266.0,49.19,49.3,48.87,48.93,563266.0
2023-11-07 10:20:00,48.92,49.43,48.81,49.4,340497.0,48.92,49.43,48.81,49.4,340497.0
2023-11-07 10:30:00,49.39,49.5,49.2,49.39,375904.0,49.39,49.5,49.2,49.39,375904.0
2023-11-07 10:40:00,49.4,49.61,49.18,49.46,239348.0,49.4,49.61,49.18,49.46,239348.0
2023-11-07 10:50:00,49.46,49.62,49.37,49.55,236186.0,49.46,49.62,49.37,49.55,236186.0
2023-11-07 11:00:00,49.55,49.82,49.52,49.72,235973.0,49.55,49.82,49.52,49.72,235973.0
2023-11-07 11:10:00,49.71,49.8,49.55,49.59,155148.0,49.71,49.8,49.55,49.59,155148.0
2023-11-07 11:20:00,49.59,49.79,49.57,49.77,140962.0,49.59,49.79,49.57,49.77,140962.0
2023-11-07 11:30:00,49.77,50.02,49.75,49.86,156840.0,49.77,50.02,49.75,49.86,156840.0
2023-11-07 11:40:00,49.85,49.86,49.57,49.6,119355.0,49.85,49.86,49.57,49.6,119355.0
2023-11-07 11:50:00,49.61,49.62,49.31,49.33,191209.0,49.61,49.62,49.31,49.33,191209.0
2023-11-07 12:00:00,49.33,49.38,49.11,49.14,229994.0,49.33,49.38,49.11,49.14,229994.0
2023-11-07 12:10:00,49.13,49.18,48.97,49.05,190125.0,49.13,49.18,48.97,49.05,190125.0
2023-11-07 12:20:00,49.05,49.15,48.92,48.95,252967.0,49.05,49.15,48.92,48.95,252967.0
2023-11-07 12:30:00,48.94,48.95,48.78,48.84,211779.0,48.94,48.95,48.78,48.84,211779.0
2023-11-07 12:40:00,48.84,48.93,48.75,48.79,204794.0,48.84,48.93,48.75,48.79,204794.0
2023-11-07 12:50:00,48.79,49.16,48.77,49.12,161786.0,48.79,49.16,48.77,49.12,161786.0
2023-11-07 13:00:00,49.13,49.4,49.0,49.38,127022.0,49.13,49.4,49.0,49.38,127022.0
2023-11-07 13:10:00,49.38,49.58,49.34,49.57,139686.0,49.38,49.58,49.34,49.57,139686.0
2023-11-07 13:20:00,49.57,49.58,49.38,49.38,195876.0,49.57,49.58,49.38,49.38,195876.0
2023-11-07 13:30:00,49.39,49.59,49.37,49.51,115086.0,49.39,49.59,49.37,49.51,115086.0
2023-11-07 13:40:00,49.5,49.68,49.49,49.56,204025.0,49.5,49.68,49.49,49.56,204025.0
2023-11-07 13:50:00,49.56,49.73,49.54,49.69,222252.0,49.56,49.73,49.54,49.69,222252.0
2023-11-07 14:00:00,49.68,49.74,49.54,49.67,216159.0,49.68,49.74,49.54,49.67,216159.0
2023-11-07 14:10:00,49.68,49.71,49.51,49.62,181287.0,49.68,49.71,49.51,49.62,181287.0
2023-11-07 14:20:00,49.61,49.71,49.59,49.69,141369.0,49.61,49.71,49.59,49.69,141369.0
2023-11-07 14:30:00,49.69,49.75,49.64,49.68,200927.0,49.69,49.75,49.64,49.68,200927.0
2023-11-07 14:40:00,49.68,49.71,49.47,49.54,163950.0,49.68,49.71,49.47,49.54,163950.0
2023-11-07 14:50:00,49.54,49.65,49.53,49.54,127073.0,49.54,49.65,49.53,49.54,127073.0
2023-11-07 15:00:00,49.54,49.56,49.48,49.55,139080.0,49.54,49.56,49.48,49.55,139080.0
2023-11-07 15:10:00,49.54,49.57,49.46,49.55,157300.0,49.54,49.57,49.46,49.55,157300.0
2023-11-07 15:20:00,49.55,49.88,49.54,49.85,287226.0,49.55,49.88,49.54,49.85,287226.0
2023-11-07 15:30:00,49.86,50.0,49.84,49.98,271709.0,49.86,50.0,49.84,49.98,271709.0
2023-11-07 15:40:00,49.99,50.01,49.81,49.86,396302.0,49.99,50.01,49.81,49.86,396302.0
2023-11-07 15:50:00,49.87,49.87,49.41,49.52,662215.0,49.87,49.87,49.41,49.52,662215.0
2023-11-08 09:30:00,49.85,50.8,49.43,50.7,758130.0,49.85,50.8,49.43,50.7,758130.0
2023-11-08 09:40:00,50.68,50.74,50.12,50.16,297110.0,50.68,50.74,50.12,50.16,297110.0
2023-11-08 09:50:00,50.16,50.64,50.13,50.46,373919.0,50.16,50.64,50.13,50.46,373919.0
2023-11-08 10:00:00,50.46,50.78,50.4,50.64,281861.0,50.46,50.78,50.4,50.64,281861.0
2023-11-08 10:10:00,50.64,50.94,50.59,50.86,260303.0,50.64,50.94,50.59,50.86,260303.0
2023-11-08 10:20:00,50.86,50.88,50.39,50.4,161440.0,50.86,50.88,50.39,50.4,161440.0
2023-11-08 10:30:00,50.41,50.6,50.35,50.44,248506.0,50.41,50.6,50.35,50.44,248506.0
2023-11-08 10:40:00,50.44,50.51,50.27,50.35,249019.0,50.44,50.51,50.27,50.35,249019.0
2023-11-08 10:50:00,50.34,50.46,50.26,50.45,170070.0,50.34,50.46,50.26,50.45,170070.0
2023-11-08 11:00:00,50.45,50.51,50.33,50.37,130259.0,50.45,50.51,50.33,50.37,130259.0
2023-11-08 11:10:00,50.39,50.53,50.37,50.45,136141.0,50.39,50.53,50.37,50.45,136141.0
2023-11-08 11:20:00,50.46,50.49,50.34,50.47,104432.0,50.46,50.49,50.34,50.47,104432.0
2023-11-08 11:30:00,50.46,50.6,50.41,50.53,122824.0,50.46,50.6,50.41,50.53,122824.0
2023-11-08 11:40:00,50.53,50.58,50.35,50.39,133402.0,50.53,50.58,50.35,50.39,133402.0
2023-11-08 11:50:00,50.38,50.39,50.17,50.17,154327.0,50.38,50.39,50.17,50.17,154327.0
2023-11-08 12:00:00,50.17,50.28,50.1,50.2,303605.0,50.17,50.28,50.1,50.2,303605.0
2023-11-08 12:10:00,50.19,50.6,50.17,50.59,203268.0,50.19,50.6,50.17,50.59,203268.0
2023-11-08 12:20:00,50.59,50.76,50.59,50.69,141438.0,50.59,50.76,50.59,50.69,141438.0
2023-11-08 12:30:00,50.69,50.86,50.64,50.83,123075.0,50.69,50.86,50.64,50.83,123075.0
2023-11-08 12:40:00,50.83,51.03,50.8,51.01,142274.0,50.83,51.03,50.8,51.01,142274.0
2023-11-08 12:50:00,51.01,51.18,50.97,51.05,215188.0,51.01,51.18,50.97,51.05,215188.0
2023-11-08 13:00:00,51.05,51.21,50.98,51.08,214703.0,51.05,51.21,50.98,51.08,214703.0
2023-11-08 13:10:00,51.09,51.21,50.86,51.18,272682.0,51.09,51.21,50.86,51.18,272682.0
2023-11-08 13:20:00,51.18,51.34,51.16,51.3,157763.0,51.18,51.34,51.16,51.3,157763.0
2023-11-08 13:30:00,51.3,51.32,51.0,51.0,133135.0,51.3,51.32,51.0,51.0,133135.0
2023-11-08 13:40:00,51.0,51.04,50.94,50.97,179456.0,51.0,51.04,50.94,50.97,179456.0
2023-11-08 13:50:00,50.97,51.06,50.93,51.0,141556.0,50.97,51.06,50.93,51.0,141556.0
2023-11-08 14:00:00,51.0,51.01,50.89,50.92,110830.0,51.0,51.01,50.89,50.92,110830.0
2023-11-08 14:10:00,50.92,51.02,50.8,50.85,337068.0,50.92,51.02,50.8,50.85,337068.0
2023-11-08 14:20:00,50.84,50.84,50.71,50.81,137554.0,50.84,50.84,50.71,50.81,137554.0
2023-11-08 14:30:00,50.81,50.84,50.64,50.73,116784.0,50.81,50.84,50.64,50.73,116784.0
2023-11-08 14:40:00,50.73,50.78,50.65,50.66,146045.0,50.73,50.78,50.65,50.66,146045.0
2023-11-08 14:50:00,50.66,50.7,50.54,50.67,223585.0,50.66,50.7,50.54,50.67,223585.0
2023-11-08 15:00:00,50.66,50.87,50.5,50.55,240120.0,50.66,50.87,50.5,50.55,240120.0
2023-11-08 15:10:00,50.55,50.58,50.42,50.44,212960.0,50.55,50.58,50.42,50.44,212960.0
2023-11-08 15:20:00,50.45,50.48,50.28,50.34,353179.0,50.45,50.48,50.28,50.34,353179.0
2023-11-08 15:30:00,50.33,50.39,50.17,50.27,479071.0,50.33,50.39,50.17,50.27,479071.0
2023-11-08 15:40:00,50.27,50.49,50.22,50.36,397852.0,50.27,50.49,50.22,50.36,397852.0
2023-11-08 15:50:00,50.36,50.37,50.21,50.24,707936.0,50.36,50.37,50.21,50.24,707936.0
2023-11-09 09:30:00,50.54,50.55,49.66,49.8,397300.0,50.54,50.55,49.66,49.8,397300.0
2023-11-09 09:40:00,49.8,50.19,49.79,49.81,265429.0,49.8,50.19,49.79,49.81,265429.0
2023-11-09 09:50:00,49.8,50.09,49.79,49.98,138468.0,49.8,50.09,49.79,49.98,138468.0
2023-11-09 10:00:00,49.99,50.1,49.86,50.06,137243.0,49.99,50.1,49.86,50.06,137243.0
2023-11-09 10:10:00,50.05,50.16,49.96,50.07,130939.0,50.05,50.16,49.96,50.07,130939.0
2023-11-09 10:20:00,50.08,50.09,49.96,50.06,104363.0,50.08,50.09,49.96,50.06,104363.0
2023-11-09 10:30:00,50.07,50.27,50.05,50.21,136149.0,50.07,50.27,50.05,50.21,136149.0
2023-11-09 10:40:00,50.2,50.5,50.17,50.44,144789.0,50.2,50.5,50.17,50.44,144789.0
2023-11-09 10:50:00,50.44,50.6,50.36,50.46,147312.0,50.44,50.6,50.36,50.46,147312.0
2023-11-09 11:00:00,50.45,50.51,50.38,50.42,109876.0,50.45,50.51,50.38,50.42,109876.0
2023-11-09 11:10:00,50.43,50.65,50.4,50.63,149610.0,50.43,50.65,50.4,50.63,149610.0
2023-11-09 11:20:00,50.62,50.88,50.62,50.85,149360.0,50.62,50.88,50.62,50.85,149360.0
2023-11-09 11:30:00,50.86,50.87,50.68,50.7,100385.0,50.86,50.87,50.68,50.7,100385.0
2023-11-09 11:40:00,50.69,50.77,50.65,50.74,104824.0,50.69,50.77,50.65,50.74,104824.0
2023-11-09 11:50:00,50.73,50.85,50.73,50.83,97038.0,50.73,50.85,50.73,50.83,97038.0
2023-11-09 12:00:00,50.82,50.84,50.73,50.82,94598.0,50.82,50.84,50.73,50.82,94598.0
2023-11-09 12:10:00,50.81,50.81,50.67,50.71,74093.0,50.81,50.81,50.67,50.71,74093.0
2023-11-09 12:20:00,50.7,50.78,50.59,50.66,137238.0,50.7,50.78,50.59,50.66,137238.0
2023-11-09 12:30:00,50.65,50.73,50.61,50.63,73756.0,50.65,50.73,50.61,50.63,73756.0
2023-11-09 12:40:00,50.64,50.82,50.63,50.81,81130.0,50.64,50.82,50.63,50.81,81130.0
2023-11-09 12:50:00,50.81,50.93,50.8,50.91,90794.0,50.81,50.93,50.8,50.91,90794.0
2023-11-09 13:00:00,50.9,50.96,50.51,50.54,198754.0,50.9,50.96,50.51,50.54,198754.0
2023-11-09 13:10:00,50.53,50.72,50.52,50.62,106758.0,50.53,50.72,50.52,50.62,106758.0
2023-11-09 13:20:00,50.61,50.77,50.6,50.69,102925.0,50.61,50.77,50.6,50.69,102925.0
2023-11-09 13:30:00,50.69,50.69,50.58,50.65,107290.0,50.69,50.69,50.58,50.65,107290.0
2023-11-09 13:40:00,50.64,50.79,50.6,50.73,107023.0,50.64,50.79,50.6,50.73,107023.0
2023-11-09 13:50:00,50.73,50.75,50.56,50.56,106920.0,50.73,50.75,50.56,50.56,106920.0
2023-11-09 14:00:00,50.56,50.56,50.19,50.3,158348.0,50.56,50.56,50.19,50.3,158348.0
2023-11-09 14:10:00,50.29,50.29,50.18,50.19,99943.0,50.29,50.29,50.18,50.19,99943.0
2023-11-09 14:20:00,50.18,50.34,50.18,50.33,102837.0,50.18,50.34,50.18,50.33,102837.0
2023-11-09 14:30:00,50.32,50.34,50.01,50.11,194251.0,50.32,50.34,50.01,50.11,194251.0
2023-11-09 14:40:00,50.11,50.14,50.01,50.07,130613.0,50.11,50.14,50.01,50.07,130613.0
2023-11-09 14:50:00,50.06,50.06,49.86,49.87,140425.0,50.06,50.06,49.86,49.87,140425.0
2023-11-09 15:00:00,49.86,49.89,49.64,49.72,247567.0,49.86,49.89,49.64,49.72,247567.0
2023-11-09 15:10:00,49.72,49.82,49.71,49.8,178271.0,49.72,49.82,49.71,49.8,178271.0
2023-11-09 15:20:00,49.8,49.92,49.71,49.88,206457.0,49.8,49.92,49.71,49.88,206457.0
2023-11-09 15:30:00,49.88,49.94,49.74,49.76,240234.0,49.88,49.94,49.74,49.76,240234.0
2023-11-09 15:40:00,49.77,49.77,49.66,49.66,244610.0,49.77,49.77,49.66,49.66,244610.0
2023-11-09 15:50:00,49.67,49.73,49.63,49.68,710358.0,49.67,49.73,49.63,49.68,710358.0
2023-11-10 09:30:00,50.04,50.47,49.89,50.32,266907.0,50.04,50.47,49.89,50.32,266907.0
2023-11-10 09:40:00,50.34,50.57,50.16,50.5,50473.0,50.34,50.57,50.16,50.5,50473.0
2023-11-10 09:50:00,50.5,50.56,50.21,50.5,42728.0,50.5,50.56,50.21,50.5,42728.0
2023-11-10 10:00:00,50.45,50.55,50.22,50.23,71692.0,50.45,50.55,50.22,50.23,71692.0
2023-11-10 10:10:00,50.22,50.59,50.16,50.42,120469.0,50.22,50.59,50.16,50.42,120469.0
2023-11-10 10:20:00,50.41,50.41,50.23,50.25,60343.0,50.41,50.41,50.23,50.25,60343.0
2023-11-10 10:30:00,50.26,50.33,50.01,50.02,45764.0,50.26,50.33,50.01,50.02,45764.0
2023-11-10 10:40:00,50.04,50.11,49.97,50.02,32690.0,50.04,50.11,49.97,50.02,32690.0
2023-11-10 10:50:00,50.03,50.03,49.93,50.01,89515.0,50.03,50.03,49.93,50.01,89515.0
2023-11-10 11:00:00,50.03,50.28,50.01,50.25,55619.0,50.03,50.28,50.01,50.25,55619.0
2023-11-10 11:10:00,50.24,50.38,50.21,50.28,66734.0,50.24,50.38,50.21,50.28,66734.0
2023-11-10 11:20:00,50.28,50.31,50.2,50.2,40832.0,50.28,50.31,50.2,50.2,40832.0
2023-11-10 11:30:00,50.2,50.23,50.02,50.14,32994.0,50.2,50.23,50.02,50.14,32994.0
2023-11-10 11:40:00,50.12,50.18,50.04,50.08,40977.0,50.12,50.18,50.04,50.08,40977.0
2023-11-10 11:50:00,50.09,50.12,50.04,50.11,18418.0,50.09,50.12,50.04,50.11,18418.0
2023-11-10 12:00:00,50.1,50.34,50.1,50.29,37097.0,50.1,50.34,50.1,50.29,37097.0
2023-11-10 12:10:00,50.3,50.37,50.26,50.32,31348.0,50.3,50.37,50.26,50.32,31348.0
2023-11-10 12:20:00,50.32,50.35,50.24,50.25,37947.0,50.32,50.35,50.24,50.25,37947.0
2023-11-10 12:30:00,50.26,50.53,50.25,50.51,58421.0,50.26,50.53,50.25,50.51,58421.0
2023-11-10 12:40:00,50.5,50.57,50.48,50.49,59826.0,50.5,50.57,50.48,50.49,59826.0
2023-11-10 12:50:00,50.5,50.6,50.44,50.46,31005.0,50.5,50.6,50.44,50.46,31005.0
2023-11-10 13:00:00,50.47,50.55,50.38,50.39,33572.0,50.47,50.55,50.38,50.39,33572.0
2023-11-10 13:10:00,50.38,50.43,50.32,50.35,68219.0,50.38,50.43,50.32,50.35,68219.0
2023-11-10 13:20:00,50.36,50.46,50.34,50.42,70452.0,50.36,50.46,50.34,50.42,70452.0
2023-11-10 13:30:00,50.41,50.47,50.31,50.4,262192.0,50.41,50.47,50.31,50.4,262192.0
2023-11-10 13:40:00,50.4,50.55,50.38,50.55,55303.0,50.4,50.55,50.38,50.55,55303.0
2023-11-10 13:50:00,50.55,50.62,50.49,50.61,64412.0,50.55,50.62,50.49,50.61,64412.0
2023-11-10 14:00:00,50.61,50.68,50.57,50.64,48225.0,50.61,50.68,50.57,50.64,48225.0
2023-11-10 14:10:00,50.64,50.76,50.64,50.71,63759.0,50.64,50.76,50.64,50.71,63759.0
2023-11-10 14:20:00,50.71,50.72,50.63,50.66,33919.0,50.71,50.72,50.63,50.66,33919.0
2023-11-10 14:30:00,50.67,50.68,50.57,50.64,44613.0,50.67,50.68,50.57,50.64,44613.0
2023-11-10 14:40:00,50.64,50.7,50.58,50.63,59108.0,50.64,50.7,50.58,50.63,59108.0
2023-11-10 14:50:00,50.64,50.73,50.63,50.73,71522.0,50.64,50.73,50.63,50.73,71522.0
2023-11-10 15:00:00,50.73,50.73,50.53,50.65,78678.0,50.73,50.73,50.53,50.65,78678.0
2023-11-10 15:10:00,50.66,50.68,50.58,50.67,71244.0,50.66,50.68,50.58,50.67,71244.0
2023-11-10 15:20:00,50.67,50.7,50.61,50.63,113832.0,50.67,50.7,50.61,50.63,113832.0
2023-11-10 15:30:00,50.63,50.75,50.61,50.71,102420.0,50.63,50.75,50.61,50.71,102420.0
2023-11-10 15:40:00,50.71,50.78,50.69,50.72,155792.0,50.71,50.78,50.69,50.72,155792.0
2023-11-10 15:50:00,50.72,50.83,50.66,50.81,567881.0,50.72,50.83,50.66,50.81,567881.0
2023-11-13 09:30:00,50.48,50.73,50.21,50.44,230479.0,50.48,50.73,50.21,50.44,230479.0
2023-11-13 09:40:00,50.45,50.45,50.02,50.04,117978.0,50.45,50.45,50.02,50.04,117978.0
2023-11-13 09:50:00,50.04,50.1,49.72,49.74,134202.0,50.04,50.1,49.72,49.74,134202.0
2023-11-13 10:00:00,49.74,49.97,49.73,49.89,130175.0,49.74,49.97,49.73,49.89,130175.0
2023-11-13 10:10:00,49.89,49.92,49.76,49.84,93133.0,49.89,49.92,49.76,49.84,93133.0
2023-11-13 10:20:00,49.84,50.04,49.81,50.0,66648.0,49.84,50.04,49.81,50.0,66648.0
2023-11-13 10:30:00,50.02,50.1,49.93,49.93,108787.0,50.02,50.1,49.93,49.93,108787.0
2023-11-13 10:40:00,49.94,49.99,49.82,49.83,76834.0,49.94,49.99,49.82,49.83,76834.0
2023-11-13 10:50:00,49.82,50.13,49.78,50.0,88329.0,49.82,50.13,49.78,50.0,88329.0
2023-11-13 11:00:00,50.0,50.07,49.94,49.95,74064.0,50.0,50.07,49.94,49.95,74064.0
2023-11-13 11:10:00,49.94,50.0,49.84,49.85,141071.0,49.94,50.0,49.84,49.85,141071.0
2023-11-13 11:20:00,49.85,49.88,49.75,49.82,235398.0,49.85,49.88,49.75,49.82,235398.0
2023-11-13 11:30:00,49.82,49.85,49.77,49.78,90380.0,49.82,49.85,49.77,49.78,90380.0
2023-11-13 11:40:00,49.78,49.83,49.7,49.8,136751.0,49.78,49.83,49.7,49.8,136751.0
2023-11-13 11:50:00,49.8,49.84,49.72,49.76,90090.0,49.8,49.84,49.72,49.76,90090.0
2023-11-13 12:00:00,49.76,50.1,49.76,49.91,123547.0,49.76,50.1,49.76,49.91,123547.0
2023-11-13 12:10:00,49.91,50.03,49.77,49.9,164020.0,49.91,50.03,49.77,49.9,164020.0
2023-11-13 12:20:00,49.89,49.99,49.76,49.91,41562.0,49.89,49.99,49.76,49.91,41562.0
2023-11-13 12:30:00,49.9,49.95,49.86,49.87,34777.0,49.9,49.95,49.86,49.87,34777.0
2023-11-13 12:40:00,49.87,49.92,49.85,49.9,42874.0,49.87,49.92,49.85,49.9,42874.0
2023-11-13 12:50:00,49.9,49.99,49.87,49.99,39109.0,49.9,49.99,49.87,49.99,39109.0
2023-11-13 13:00:00,49.99,50.13,49.96,50.13,76802.0,49.99,50.13,49.96,50.13,76802.0
2023-11-13 13:10:00,50.13,50.18,50.09,50.12,43078.0,50.13,50.18,50.09,50.12,43078.0
2023-11-13 13:20:00,50.13,50.13,50.03,50.06,45637.0,50.13,50.13,50.03,50.06,45637.0
2023-11-13 13:30:00,50.05,50.14,50.02,50.14,38782.0,50.05,50.14,50.02,50.14,38782.0
2023-11-13 13:40:00,50.14,50.27,50.1,50.24,87779.0,50.14,50.27,50.1,50.24,87779.0
2023-11-13 13:50:00,50.25,50.26,50.09,50.1,57895.0,50.25,50.26,50.09,50.1,57895.0
2023-11-13 14:00:00,50.11,50.2,50.1,50.19,49901.0,50.11,50.2,50.1,50.19,49901.0
2023-11-13 14:10:00,50.19,50.27,50.16,50.21,60320.0,50.19,50.27,50.16,50.21,60320.0
2023-11-13 14:20:00,50.21,50.37,50.18,50.36,53460.0,50.21,50.37,50.18,50.36,53460.0
2023-11-13 14:30:00,50.36,50.43,50.32,50.41,45237.0,50.36,50.43,50.32,50.41,45237.0
2023-11-13 14:40:00,50.4,50.43,50.32,50.33,52513.0,50.4,50.43,50.32,50.33,52513.0
2023-11-13 14:50:00,50.32,50.34,50.28,50.32,58213.0,50.32,50.34,50.28,50.32,58213.0
2023-11-13 15:00:00,50.32,50.32,50.21,50.25,96522.0,50.32,50.32,50.21,50.25,96522.0
2023-11-13 15:10:00,50.25,50.29,50.18,50.26,78089.0,50.25,50.29,50.18,50.26,78089.0
2023-11-13 15:20:00,50.26,50.31,50.24,50.26,93358.0,50.26,50.31,50.24,50.26,93358.0
2023-11-13 15:30:00,50.26,50.26,50.13,50.19,103930.0,50.26,50.26,50.13,50.19,103930.0
2023-11-13 15:40:00,50.18,50.21,50.09,50.13,152826.0,50.18,50.21,50.09,50.13,152826.0
2023-11-13 15:50:00,50.13,50.31,50.12,50.31,459507.0,50.13,50.31,50.12,50.31,459507.0
2023-11-14 09:30:00,51.01,51.54,50.91,51.3,261334.0,51.01,51.54,50.91,51.3,261334.0
2023-11-14 09:40:00,51.33,51.63,51.27,51.4,110331.0,51.33,51.63,51.27,51.4,110331.0
2023-11-14 09:50:00,51.41,51.52,51.18,51.2,117235.0,51.41,51.52,51.18,51.2,117235.0
2023-11-14 10:00:00,51.22,51.31,50.92,51.11,121121.0,51.22,51.31,50.92,51.11,121121.0
2023-11-14 10:10:00,51.1,51.16,50.94,51.05,72810.0,51.1,51.16,50.94,51.05,72810.0
2023-11-14 10:20:00,51.06,51.41,50.96,51.36,103906.0,51.06,51.41,50.96,51.36,103906.0
2023-11-14 10:30:00,51.37,51.56,51.36,51.54,86584.0,51.37,51.56,51.36,51.54,86584.0
2023-11-14 10:40:00,51.55,51.68,51.53,51.61,65540.0,51.55,51.68,51.53,51.61,65540.0
2023-11-14 10:50:00,51.61,51.73,51.6,51.65,88137.0,51.61,51.73,51.6,51.65,88137.0
2023-11-14 11:00:00,51.65,51.91,51.65,51.91,89770.0,51.65,51.91,51.65,51.91,89770.0
2023-11-14 11:10:00,51.9,51.98,51.84,51.84,69544.0,51.9,51.98,51.84,51.84,69544.0
2023-11-14 11:20:00,51.83,51.84,51.7,51.82,85357.0,51.83,51.84,51.7,51.82,85357.0
2023-11-14 11:30:00,51.82,51.92,51.74,51.89,58629.0,51.82,51.92,51.74,51.89,58629.0
2023-11-14 11:40:00,51.88,51.89,51.69,51.71,59538.0,51.88,51.89,51.69,51.71,59538.0
2023-11-14 11:50:00,51.72,51.74,51.65,51.68,71131.0,51.72,51.74,51.65,51.68,71131.0
2023-11-14 12:00:00,51.67,51.82,51.66,51.8,56696.0,51.67,51.82,51.66,51.8,56696.0
2023-11-14 12:10:00,51.8,51.82,51.71,51.78,73553.0,51.8,51.82,51.71,51.78,73553.0
2023-11-14 12:20:00,51.78,51.8,51.69,51.75,57725.0,51.78,51.8,51.69,51.75,57725.0
2023-11-14 12:30:00,51.75,51.84,51.71,51.84,49598.0,51.75,51.84,51.71,51.84,49598.0
2023-11-14 12:40:00,51.85,51.89,51.81,51.89,44584.0,51.85,51.89,51.81,51.89,44584.0
2023-11-14 12:50:00,51.89,51.96,51.86,51.94,60327.0,51.89,51.96,51.86,51.94,60327.0
2023-11-14 13:00:00,51.94,51.95,51.84,51.93,69536.0,51.94,51.95,51.84,51.93,69536.0
2023-11-14 13:10:00,51.93,51.98,51.86,51.91,65649.0,51.93,51.98,51.86,51.91,65649.0
2023-11-14 13:20:00,51.9,51.91,51.85,51.9,52955.0,51.9,51.91,51.85,51.9,52955.0
2023-11-14 13:30:00,51.9,51.97,51.85,51.94,66968.0,51.9,51.97,51.85,51.94,66968.0
2023-11-14 13:40:00,51.94,51.94,51.67,51.69,80680.0,51.94,51.94,51.67,51.69,80680.0
2023-11-14 13:50:00,51.68,51.72,51.56,51.6,96338.0,51.68,51.72,51.56,51.6,96338.0
2023-11-14 14:00:00,51.59,51.62,51.44,51.5,74301.0,51.59,51.62,51.44,51.5,74301.0
2023-11-14 14:10:00,51.5,51.53,51.45,51.48,58517.0,51.5,51.53,51.45,51.48,58517.0
2023-11-14 14:20:00,51.49,51.49,51.37,51.41,88786.0,51.49,51.49,51.37,51.41,88786.0
2023-11-14 14:30:00,51.41,51.47,51.37,51.38,91880.0,51.41,51.47,51.37,51.38,91880.0
2023-11-14 14:40:00,51.38,51.4,51.21,51.28,187121.0,51.38,51.4,51.21,51.28,187121.0
2023-11-14 14:50:00,51.29,51.36,51.29,51.3,180395.0,51.29,51.36,51.29,51.3,180395.0
2023-11-14 15:00:00,51.3,51.32,51.25,51.3,171237.0,51.3,51.32,51.25,51.3,171237.0
2023-11-14 15:10:00,51.3,51.49,51.27,51.47,201691.0,51.3,51.49,51.27,51.47,201691.0
2023-11-14 15:20:00,51.46,51.54,51.39,51.53,130855.0,51.46,51.54,51.39,51.53,130855.0
2023-11-14 15:30:00,51.53,51.54,51.35,51.41,111880.0,51.53,51.54,51.35,51.41,111880.0
2023-11-14 15:40:00,51.41,51.41,51.31,51.33,177961.0,51.41,51.41,51.31,51.33,177961.0
2023-11-14 15:50:00,51.32,51.42,51.25,51.33,525576.0,51.32,51.42,51.25,51.33,525576.0
2023-11-15 09:30:00,51.43,51.82,51.29,51.4,141797.0,51.43,51.82,51.29,51.4,141797.0
2023-11-15 09:40:00,51.4,51.41,51.11,51.18,87507.0,51.4,51.41,51.11,51.18,87507.0
2023-11-15 09:50:00,51.18,51.34,51.05,51.17,77924.0,51.18,51.34,51.05,51.17,77924.0
2023-11-15 10:00:00,51.18,51.18,50.99,51.1,89179.0,51.18,51.18,50.99,51.1,89179.0
2023-11-15 10:10:00,51.08,51.22,51.07,51.2,77278.0,51.08,51.22,51.07,51.2,77278.0
2023-11-15 10:20:00,51.19,51.31,51.13,51.14,85773.0,51.19,51.31,51.13,51.14,85773.0
2023-11-15 10:30:00,51.13,51.48,51.12,51.45,200736.0,51.13,51.48,51.12,51.45,200736.0
2023-11-15 10:40:00,51.46,51.48,51.31,51.43,83691.0,51.46,51.48,51.31,51.43,83691.0
2023-11-15 10:50:00,51.41,51.42,51.21,51.34,65428.0,51.41,51.42,51.21,51.34,65428.0
2023-11-15 11:00:00,51.35,51.38,51.1,51.15,114055.0,51.35,51.38,51.1,51.15,114055.0
2023-11-15 11:10:00,51.13,51.19,51.07,51.11,66639.0,51.13,51.19,51.07,51.11,66639.0
2023-11-15 11:20:00,51.12,51.25,51.08,51.24,61209.0,51.12,51.25,51.08,51.24,61209.0
2023-11-15 11:30:00,51.25,51.27,51.03,51.1,64438.0,51.25,51.27,51.03,51.1,64438.0
2023-11-15 11:40:00,51.11,51.11,50.93,51.01,46980.0,51.11,51.11,50.93,51.01,46980.0
2023-11-15 11:50:00,51.01,51.02,50.91,50.96,54714.0,51.01,51.02,50.91,50.96,54714.0
2023-11-15 12:00:00,50.95,51.0,50.86,50.97,63639.0,50.95,51.0,50.86,50.97,63639.0
2023-11-15 12:10:00,50.96,50.99,50.91,50.98,34073.0,50.96,50.99,50.91,50.98,34073.0
2023-11-15 12:20:00,50.98,51.0,50.88,50.91,53980.0,50.98,51.0,50.88,50.91,53980.0
2023-11-15 12:30:00,50.91,50.95,50.86,50.95,42924.0,50.91,50.95,50.86,50.95,42924.0
2023-11-15 12:40:00,50.95,50.99,50.86,50.92,50683.0,50.95,50.99,50.86,50.92,50683.0
2023-11-15 12:50:00,50.92,51.07,50.92,50.94,54908.0,50.92,51.07,50.92,50.94,54908.0
2023-11-15 13:00:00,50.95,50.95,50.8,50.8,54125.0,50.95,50.95,50.8,50.8,54125.0
2023-11-15 13:10:00,50.81,50.83,50.7,50.75,77652.0,50.81,50.83,50.7,50.75,77652.0
2023-11-15 13:20:00,50.73,50.91,50.73,50.87,57588.0,50.73,50.91,50.73,50.87,57588.0
2023-11-15 13:30:00,50.87,50.93,50.8,50.92,64449.0,50.87,50.93,50.8,50.92,64449.0
2023-11-15 13:40:00,50.93,50.95,50.86,50.94,49383.0,50.93,50.95,50.86,50.94,49383.0
2023-11-15 13:50:00,50.93,51.0,50.91,51.0,51618.0,50.93,51.0,50.91,51.0,51618.0
2023-11-15 14:00:00,51.0,51.14,50.99,51.06,93764.0,51.0,51.14,50.99,51.06,93764.0
2023-11-15 14:10:00,51.07,51.08,50.97,51.02,120502.0,51.07,51.08,50.97,51.02,120502.0
2023-11-15 14:20:00,51.02,51.11,50.98,51.09,60040.0,51.02,51.11,50.98,51.09,60040.0
2023-11-15 14:30:00,51.09,51.17,51.07,51.16,62884.0,51.09,51.17,51.07,51.16,62884.0
2023-11-15 14:40:00,51.16,51.16,50.98,50.98,170493.0,51.16,51.16,50.98,50.98,170493.0
2023-11-15 14:50:00,50.99,51.08,50.97,51.05,80944.0,50.99,51.08,50.97,51.05,80944.0
2023-11-15 15:00:00,51.04,51.15,51.02,51.1,157886.0,51.04,51.15,51.02,51.1,157886.0
2023-11-15 15:10:00,51.1,51.11,51.03,51.04,76178.0,51.1,51.11,51.03,51.04,76178.0
2023-11-15 15:20:00,51.03,51.04,50.93,50.98,113603.0,51.03,51.04,50.93,50.98,113603.0
2023-11-15 15:30:00,50.98,51.05,50.92,50.99,162723.0,50.98,51.05,50.92,50.99,162723.0
2023-11-15 15:40:00,50.98,51.01,50.84,50.85,224626.0,50.98,51.01,50.84,50.85,224626.0
2023-11-15 15:50:00,50.84,51.1,50.83,51.04,647785.0,50.84,51.1,50.83,51.04,647785.0
2023-11-16 09:30:00,50.76,51.07,50.58,51.04,347629.0,50.76,51.07,50.58,51.04,347629.0
2023-11-16 09:40:00,51.05,51.24,50.93,51.08,140701.0,51.05,51.24,50.93,51.08,140701.0
2023-11-16 09:50:00,51.1,51.18,50.79,50.8,135781.0,51.1,51.18,50.79,50.8,135781.0
2023-11-16 10:00:00,50.82,50.93,50.52,50.53,163712.0,50.82,50.93,50.52,50.53,163712.0
2023-11-16 10:10:00,50.52,50.85,50.52,50.74,114722.0,50.52,50.85,50.52,50.74,114722.0
2023-11-16 10:20:00,50.71,50.89,50.31,50.86,594284.0,50.71,50.89,50.31,50.86,594284.0
2023-11-16 10:30:00,50.87,51.0,50.48,50.54,157876.0,50.87,51.0,50.48,50.54,157876.0
2023-11-16 10:40:00,50.56,50.62,50.24,50.4,219666.0,50.56,50.62,50.24,50.4,219666.0
2023-11-16 10:50:00,50.39,50.44,50.02,50.11,214587.0,50.39,50.44,50.02,50.11,214587.0
2023-11-16 11:00:00,50.1,50.2,50.01,50.1,170492.0,50.1,50.2,50.01,50.1,170492.0
2023-11-16 11:10:00,50.11,50.3,50.07,50.13,191676.0,50.11,50.3,50.07,50.13,191676.0
2023-11-16 11:20:00,50.14,50.19,50.05,50.13,122849.0,50.14,50.19,50.05,50.13,122849.0
2023-11-16 11:30:00,50.13,50.19,49.97,50.05,148789.0,50.13,50.19,49.97,50.05,148789.0
2023-11-16 11:40:00,50.06,50.16,50.05,50.11,107825.0,50.06,50.16,50.05,50.11,107825.0
2023-11-16 11:50:00,50.11,50.14,50.04,50.08,76572.0,50.11,50.14,50.04,50.08,76572.0
2023-11-16 12:00:00,50.07,50.12,49.99,50.1,111011.0,50.07,50.12,49.99,50.1,111011.0
2023-11-16 12:10:00,50.11,50.27,50.08,50.24,73498.0,50.11,50.27,50.08,50.24,73498.0
2023-11-16 12:20:00,50.23,50.42,50.23,50.41,53640.0,50.23,50.42,50.23,50.41,53640.0
2023-11-16 12:30:00,50.42,50.49,50.36,50.4,64891.0,50.42,50.49,50.36,50.4,64891.0
2023-11-16 12:40:00,50.39,50.49,50.39,50.42,46405.0,50.39,50.49,50.39,50.42,46405.0
2023-11-16 12:50:00,50.41,50.42,50.29,50.34,54325.0,50.41,50.42,50.29,50.34,54325.0
2023-11-16 13:00:00,50.34,50.35,50.25,50.27,79209.0,50.34,50.35,50.25,50.27,79209.0
2023-11-16 13:10:00,50.27,50.31,50.15,50.23,75088.0,50.27,50.31,50.15,50.23,75088.0
2023-11-16 13:20:00,50.22,50.42,50.19,50.42,88829.0,50.22,50.42,50.19,50.42,88829.0
2023-11-16 13:30:00,50.43,50.43,50.28,50.29,59616.0,50.43,50.43,50.28,50.29,59616.0
2023-11-16 13:40:00,50.29,50.3,50.12,50.24,99756.0,50.29,50.3,50.12,50.24,99756.0
2023-11-16 13:50:00,50.25,50.26,50.15,50.2,75489.0,50.25,50.26,50.15,50.2,75489.0
2023-11-16 14:00:00,50.19,50.33,50.17,50.28,91584.0,50.19,50.33,50.17,50.28,91584.0
2023-11-16 14:10:00,50.28,50.31,50.2,50.26,83429.0,50.28,50.31,50.2,50.26,83429.0
2023-11-16 14:20:00,50.26,50.29,50.21,50.23,78596.0,50.26,50.29,50.21,50.23,78596.0
2023-11-16 14:30:00,50.22,50.34,50.21,50.3,80487.0,50.22,50.34,50.21,50.3,80487.0
2023-11-16 14:40:00,50.3,50.41,50.29,50.39,57406.0,50.3,50.41,50.29,50.39,57406.0
2023-11-16 14:50:00,50.4,50.41,50.21,50.38,185320.0,50.4,50.41,50.21,50.38,185320.0
2023-11-16 15:00:00,50.38,50.43,50.28,50.3,82795.0,50.38,50.43,50.28,50.3,82795.0
2023-11-16 15:10:00,50.29,50.38,50.28,50.36,76966.0,50.29,50.38,50.28,50.36,76966.0
2023-11-16 15:20:00,50.35,50.45,50.35,50.41,95724.0,50.35,50.45,50.35,50.41,95724.0
2023-11-16 15:30:00,50.41,50.6,50.39,50.57,146818.0,50.41,50.6,50.39,50.57,146818.0
2023-11-16 15:40:00,50.57,50.59,50.49,50.55,158384.0,50.57,50.59,50.49,50.55,158384.0
2023-11-16 15:50:00,50.56,50.58,50.34,50.42,528958.0,50.56,50.58,50.34,50.42,528958.0
2023-11-17 09:30:00,50.64,50.84,50.32,50.77,265380.0,50.64,50.84,50.32,50.77,265380.0
2023-11-17 09:40:00,50.76,50.93,50.54,50.92,120457.0,50.76,50.93,50.54,50.92,120457.0
2023-11-17 09:50:00,50.92,50.94,50.58,50.62,57961.0,50.92,50.94,50.58,50.62,57961.0
2023-11-17 10:00:00,50.63,50.76,50.41,50.55,167498.0,50.63,50.76,50.41,50.55,167498.0
2023-11-17 10:10:00,50.56,50.9,50.55,50.84,90028.0,50.56,50.9,50.55,50.84,90028.0
2023-11-17 10:20:00,50.84,50.96,50.71,50.94,178659.0,50.84,50.96,50.71,50.94,178659.0
2023-11-17 10:30:00,50.94,51.14,50.94,51.04,77138.0,50.94,51.14,50.94,51.04,77138.0
2023-11-17 10:40:00,51.05,51.11,50.95,51.08,51019.0,51.05,51.11,50.95,51.08,51019.0
2023-11-17 10:50:00,51.08,51.1,50.86,50.87,45898.0,51.08,51.1,50.86,50.87,45898.0
2023-11-17 11:00:00,50.86,50.9,50.71,50.79,76415.0,50.86,50.9,50.71,50.79,76415.0
2023-11-17 11:10:00,50.8,50.9,50.76,50.89,46365.0,50.8,50.9,50.76,50.89,46365.0
2023-11-17 11:20:00,50.89,50.93,50.82,50.86,56346.0,50.89,50.93,50.82,50.86,56346.0
2023-11-17 11:30:00,50.85,50.87,50.75,50.79,64035.0,50.85,50.87,50.75,50.79,64035.0
2023-11-17 11:40:00,50.78,50.86,50.72,50.82,41316.0,50.78,50.86,50.72,50.82,41316.0
2023-11-17 11:50:00,50.82,50.84,50.77,50.82,34643.0,50.82,50.84,50.77,50.82,34643.0
2023-11-17 12:00:00,50.82,51.09,50.82,51.08,61895.0,50.82,51.09,50.82,51.08,61895.0
2023-11-17 12:10:00,51.07,51.14,51.04,51.1,26977.0,51.07,51.14,51.04,51.1,26977.0
2023-11-17 12:20:00,51.09,51.2,51.07,51.13,44709.0,51.09,51.2,51.07,51.13,44709.0
2023-11-17 12:30:00,51.13,51.17,51.04,51.1,37786.0,51.13,51.17,51.04,51.1,37786.0
2023-11-17 12:40:00,51.1,51.16,51.09,51.11,43526.0,51.1,51.16,51.09,51.11,43526.0
2023-11-17 12:50:00,51.11,51.14,51.03,51.12,38596.0,51.11,51.14,51.03,51.12,38596.0
2023-11-17 13:00:00,51.13,51.13,51.04,51.05,29496.0,51.13,51.13,51.04,51.05,29496.0
2023-11-17 13:10:00,51.05,51.18,51.04,51.15,56852.0,51.05,51.18,51.04,51.15,56852.0
2023-11-17 13:20:00,51.16,51.22,51.13,51.16,51931.0,51.16,51.22,51.13,51.16,51931.0
2023-11-17 13:30:00,51.17,51.23,51.17,51.21,39259.0,51.17,51.23,51.17,51.21,39259.0
2023-11-17 13:40:00,51.21,51.21,51.09,51.13,37694.0,51.21,51.21,51.09,51.13,37694.0
2023-11-17 13:50:00,51.14,51.25,51.11,51.18,41609.0,51.14,51.25,51.11,51.18,41609.0
2023-11-17 14:00:00,51.19,51.29,51.18,51.28,52901.0,51.19,51.29,51.18,51.28,52901.0
2023-11-17 14:10:00,51.28,51.31,51.2,51.23,54767.0,51.28,51.31,51.2,51.23,54767.0
2023-11-17 14:20:00,51.23,51.23,51.09,51.15,55388.0,51.23,51.23,51.09,51.15,55388.0
2023-11-17 14:30:00,51.15,51.19,51.09,51.13,58197.0,51.15,51.19,51.09,51.13,58197.0
2023-11-17 14:40:00,51.12,51.15,51.08,51.11,57349.0,51.12,51.15,51.08,51.11,57349.0
2023-11-17 14:50:00,51.1,51.13,51.03,51.12,72385.0,51.1,51.13,51.03,51.12,72385.0
2023-11-17 15:00:00,51.12,51.18,51.07,51.16,70352.0,51.12,51.18,51.07,51.16,70352.0
2023-11-17 15:10:00,51.17,51.19,51.12,51.15,59740.0,51.17,51.19,51.12,51.15,59740.0
2023-11-17 15:20:00,51.16,51.23,51.13,51.18,98311.0,51.16,51.23,51.13,51.18,98311.0
2023-11-17 15:30:00,51.19,51.21,51.06,51.09,134102.0,51.19,51.21,51.06,51.09,134102.0
2023-11-17 15:40:00,51.09,51.14,51.03,51.08,111898.0,51.09,51.14,51.03,51.08,111898.0
2023-11-17 15:50:00,51.08,51.32,51.07,51.27,440042.0,51.08,51.32,51.07,51.27,440042.0
2023-11-20 09:30:00,51.59,51.96,51.29,51.49,157745.0,51.59,51.96,51.29,51.49,157745.0
2023-11-20 09:40:00,51.5,51.6,51.3,51.33,128059.0,51.5,51.6,51.3,51.33,128059.0
2023-11-20 09:50:00,51.34,51.6,51.27,51.6,86395.0,51.34,51.6,51.27,51.6,86395.0
2023-11-20 10:00:00,51.59,51.66,51.45,51.47,62739.0,51.59,51.66,51.45,51.47,62739.0
2023-11-20 10:10:00,51.48,51.65,51.47,51.58,42602.0,51.48,51.65,51.47,51.58,42602.0
2023-11-20 10:20:00,51.57,51.64,51.44,51.48,74589.0,51.57,51.64,51.44,51.48,74589.0
2023-11-20 10:30:00,51.48,51.52,51.39,51.51,56093.0,51.48,51.52,51.39,51.51,56093.0
2023-11-20 10:40:00,51.51,51.59,51.48,51.56,43697.0,51.51,51.59,51.48,51.56,43697.0
2023-11-20 10:50:00,51.55,51.74,51.51,51.74,44715.0,51.55,51.74,51.51,51.74,44715.0
2023-11-20 11:00:00,51.75,51.78,51.63,51.67,88002.0,51.75,51.78,51.63,51.67,88002.0
2023-11-20 11:10:00,51.68,51.77,51.65,51.74,53736.0,51.68,51.77,51.65,51.74,53736.0
2023-11-20 11:20:00,51.73,51.78,51.55,51.56,59609.0,51.73,51.78,51.55,51.56,59609.0
2023-11-20 11:30:00,51.57,51.57,51.42,51.54,92273.0,51.57,51.57,51.42,51.54,92273.0
2023-11-20 11:40:00,51.54,51.59,51.46,51.55,47893.0,51.54,51.59,51.46,51.55,47893.0
2023-11-20 11:50:00,51.54,51.58,51.52,51.54,29775.0,51.54,51.58,51.52,51.54,29775.0
2023-11-20 12:00:00,51.52,51.63,51.5,51.54,42487.0,51.52,51.63,51.5,51.54,42487.0
2023-11-20 12:10:00,51.54,51.61,51.5,51.54,43062.0,51.54,51.61,51.5,51.54,43062.0
2023-11-20 12:20:00,51.54,51.54,51.45,51.45,46257.0,51.54,51.54,51.45,51.45,46257.0
2023-11-20 12:30:00,51.45,51.45,51.39,51.39,41110.0,51.45,51.45,51.39,51.39,41110.0
2023-11-20 12:40:00,51.39,51.44,51.35,51.42,48131.0,51.39,51.44,51.35,51.42,48131.0
2023-11-20 12:50:00,51.43,51.43,51.38,51.38,49387.0,51.43,51.43,51.38,51.38,49387.0
2023-11-20 13:00:00,51.39,51.62,51.35,51.61,121495.0,51.39,51.62,51.35,51.61,121495.0
2023-11-20 13:10:00,51.61,51.64,51.5,51.61,88246.0,51.61,51.64,51.5,51.61,88246.0
2023-11-20 13:20:00,51.61,51.71,51.61,51.7,32923.0,51.61,51.71,51.61,51.7,32923.0
2023-11-20 13:30:00,51.7,51.7,51.61,51.63,23389.0,51.7,51.7,51.61,51.63,23389.0
2023-11-20 13:40:00,51.64,51.65,51.58,51.64,29694.0,51.64,51.65,51.58,51.64,29694.0
2023-11-20 13:50:00,51.62,51.68,51.57,51.58,47295.0,51.62,51.68,51.57,51.58,47295.0
2023-11-20 14:00:00,51.59,51.76,51.59,51.67,216037.0,51.59,51.76,51.59,51.67,216037.0
2023-11-20 14:10:00,51.68,51.75,51.62,51.69,46282.0,51.68,51.75,51.62,51.69,46282.0
2023-11-20 14:20:00,51.69,51.75,51.61,51.73,54697.0,51.69,51.75,51.61,51.73,54697.0
2023-11-20 14:30:00,51.73,51.82,51.69,51.76,91336.0,51.73,51.82,51.69,51.76,91336.0
2023-11-20 14:40:00,51.76,51.93,51.72,51.92,76356.0,51.76,51.93,51.72,51.92,76356.0
2023-11-20 14:50:00,51.93,52.03,51.91,52.03,74933.0,51.93,52.03,51.91,52.03,74933.0
2023-11-20 15:00:00,52.03,52.06,51.92,52.03,68238.0,52.03,52.06,51.92,52.03,68238.0
2023-11-20 15:10:00,52.03,52.08,51.96,52.05,93260.0,52.03,52.08,51.96,52.05,93260.0
2023-11-20 15:20:00,52.04,52.08,51.99,52.04,78069.0,52.04,52.08,51.99,52.04,78069.0
2023-11-20 15:30:00,52.03,52.04,51.9,51.96,104617.0,52.03,52.04,51.9,51.96,104617.0
2023-11-20 15:40:00,51.97,51.99,51.91,51.96,142945.0,51.97,51.99,51.91,51.96,142945.0
2023-11-20 15:50:00,51.95,51.95,51.81,51.92,417954.0,51.95,51.95,51.81,51.92,417954.0
2023-11-21 09:30:00,51.77,52.08,51.76,51.89,113111.0,51.77,52.08,51.76,51.89,113111.0
2023-11-21 09:40:00,51.88,51.89,51.58,51.65,66852.0,51.88,51.89,51.58,51.65,66852.0
2023-11-21 09:50:00,51.65,52.03,51.55,52.02,94316.0,51.65,52.03,51.55,52.02,94316.0
2023-11-21 10:00:00,52.02,52.57,52.01,52.4,187790.0,52.02,52.57,52.01,52.4,187790.0
2023-11-21 10:10:00,52.41,52.58,52.29,52.54,142904.0,52.41,52.58,52.29,52.54,142904.0
2023-11-21 10:20:00,52.53,52.56,52.25,52.26,192867.0,52.53,52.56,52.25,52.26,192867.0
2023-11-21 10:30:00,52.25,52.27,52.0,52.01,78487.0,52.25,52.27,52.0,52.01,78487.0
2023-11-21 10:40:00,52.0,52.2,51.93,51.96,82324.0,52.0,52.2,51.93,51.96,82324.0
2023-11-21 10:50:00,51.96,52.0,51.83,51.95,110601.0,51.96,52.0,51.83,51.95,110601.0
2023-11-21 11:00:00,51.95,52.09,51.91,52.07,59465.0,51.95,52.09,51.91,52.07,59465.0
2023-11-21 11:10:00,52.07,52.08,51.91,51.96,92356.0,52.07,52.08,51.91,51.96,92356.0
2023-11-21 11:20:00,51.97,52.2,51.95,52.2,39238.0,51.97,52.2,51.95,52.2,39238.0
2023-11-21 11:30:00,52.2,52.3,52.15,52.3,50261.0,52.2,52.3,52.15,52.3,50261.0
2023-11-21 11:40:00,52.28,52.49,52.28,52.48,50708.0,52.28,52.49,52.28,52.48,50708.0
2023-11-21 11:50:00,52.47,52.48,52.3,52.37,40179.0,52.47,52.48,52.3,52.37,40179.0
2023-11-21 12:00:00,52.38,52.5,52.37,52.47,40933.0,52.38,52.5,52.37,52.47,40933.0
2023-11-21 12:10:00,52.46,52.52,52.42,52.45,42089.0,52.46,52.52,52.42,52.45,42089.0
2023-11-21 12:20:00,52.44,52.54,52.41,52.52,35740.0,52.44,52.54,52.41,52.52,35740.0
2023-11-21 12:30:00,52.53,52.6,52.41,52.44,49057.0,52.53,52.6,52.41,52.44,49057.0
2023-11-21 12:40:00,52.43,52.5,52.41,52.49,37259.0,52.43,52.5,52.41,52.49,37259.0
2023-11-21 12:50:00,52.5,52.51,52.41,52.47,66955.0,52.5,52.51,52.41,52.47,66955.0
2023-11-21 13:00:00,52.47,52.48,52.37,52.45,52832.0,52.47,52.48,52.37,52.45,52832.0
2023-11-21 13:10:00,52.44,52.46,52.32,52.42,62490.0,52.44,52.46,52.32,52.42,62490.0
2023-11-21 13:20:00,52.41,52.42,52.34,52.39,27227.0,52.41,52.42,52.34,52.39,27227.0
2023-11-21 13:30:00,52.39,52.41,52.33,52.4,47921.0,52.39,52.41,52.33,52.4,47921.0
2023-11-21 13:40:00,52.41,52.42,52.32,52.34,28659.0,52.41,52.42,52.32,52.34,28659.0
2023-11-21 13:50:00,52.33,52.42,52.32,52.42,48825.0,52.33,52.42,52.32,52.42,48825.0
2023-11-21 14:00:00,52.4,52.53,52.34,52.37,63547.0,52.4,52.53,52.34,52.37,63547.0
2023-11-21 14:10:00,52.37,52.5,52.35,52.48,52491.0,52.37,52.5,52.35,52.48,52491.0
2023-11-21 14:20:00,52.48,52.48,52.33,52.35,80277.0,52.48,52.48,52.33,52.35,80277.0
2023-11-21 14:30:00,52.34,52.53,52.34,52.51,62830.0,52.34,52.53,52.34,52.51,62830.0
2023-11-21 14:40:00,52.52,52.62,52.51,52.62,72057.0,52.52,52.62,52.51,52.62,72057.0
2023-11-21 14:50:00,52.61,52.62,52.47,52.61,102843.0,52.61,52.62,52.47,52.61,102843.0
2023-11-21 15:00:00,52.62,52.7,52.54,52.63,89754.0,52.62,52.7,52.54,52.63,89754.0
2023-11-21 15:10:00,52.63,52.74,52.62,52.73,73185.0,52.63,52.74,52.62,52.73,73185.0
2023-11-21 15:20:00,52.73,52.77,52.68,52.69,82096.0,52.73,52.77,52.68,52.69,82096.0
2023-11-21 15:30:00,52.69,52.71,52.48,52.5,94041.0,52.69,52.71,52.48,52.5,94041.0
2023-11-21 15:40:00,52.5,52.67,52.47,52.65,99555.0,52.5,52.67,52.47,52.65,99555.0
2023-11-21 15:50:00,52.64,52.68,52.55,52.58,423059.0,52.64,52.68,52.55,52.58,423059.0
2023-11-22 09:30:00,52.9,53.3,52.76,53.22,324055.0,52.9,53.3,52.76,53.22,324055.0
2023-11-22 09:40:00,53.22,53.35,52.99,53.02,151663.0,53.22,53.35,52.99,53.02,151663.0
2023-11-22 09:50:00,53.02,53.02,52.8,52.91,143606.0,53.02,53.02,52.8,52.91,143606.0
2023-11-22 10:00:00,52.9,53.04,52.8,53.01,119677.0,52.9,53.04,52.8,53.01,119677.0
2023-11-22 10:10:00,53.0,53.17,52.81,53.03,239450.0,53.0,53.17,52.81,53.03,239450.0
2023-11-22 10:20:00,53.03,53.24,53.02,53.19,107218.0,53.03,53.24,53.02,53.19,107218.0
2023-11-22 10:30:00,53.21,53.34,53.21,53.33,57776.0,53.21,53.34,53.21,53.33,57776.0
2023-11-22 10:40:00,53.33,53.4,53.24,53.27,59178.0,53.33,53.4,53.24,53.27,59178.0
2023-11-22 10:50:00,53.27,53.32,53.17,53.22,48236.0,53.27,53.32,53.17,53.22,48236.0
2023-11-22 11:00:00,53.22,53.31,53.19,53.27,36062.0,53.22,53.31,53.19,53.27,36062.0
2023-11-22 11:10:00,53.26,53.32,53.21,53.26,50533.0,53.26,53.32,53.21,53.26,50533.0
2023-11-22 11:20:00,53.26,53.4,53.23,53.4,63465.0,53.26,53.4,53.23,53.4,63465.0
2023-11-22 11:30:00,53.4,53.57,53.39,53.52,84114.0,53.4,53.57,53.39,53.52,84114.0
2023-11-22 11:40:00,53.53,53.55,53.46,53.52,46151.0,53.53,53.55,53.46,53.52,46151.0
2023-11-22 11:50:00,53.52,53.6,53.45,53.52,86011.0,53.52,53.6,53.45,53.52,86011.0
2023-11-22 12:00:00,53.52,53.63,53.47,53.62,51384.0,53.52,53.63,53.47,53.62,51384.0
2023-11-22 12:10:00,53.62,53.65,53.55,53.65,53292.0,53.62,53.65,53.55,53.65,53292.0
2023-11-22 12:20:00,53.65,53.71,53.59,53.62,67241.0,53.65,53.71,53.59,53.62,67241.0
2023-11-22 12:30:00,53.63,53.65,53.49,53.59,46729.0,53.63,53.65,53.49,53.59,46729.0
2023-11-22 12:40:00,53.59,53.59,53.35,53.35,281797.0,53.59,53.59,53.35,53.35,281797.0
2023-11-22 12:50:00,53.36,53.41,53.34,53.37,58576.0,53.36,53.41,53.34,53.37,58576.0
2023-11-22 13:00:00,53.36,53.37,53.19,53.2,110504.0,53.36,53.37,53.19,53.2,110504.0
2023-11-22 13:10:00,53.21,53.3,53.16,53.18,51383.0,53.21,53.3,53.16,53.18,51383.0
2023-11-22 13:20:00,53.17,53.24,53.16,53.23,49126.0,53.17,53.24,53.16,53.23,49126.0
2023-11-22 13:30:00,53.23,53.24,53.09,53.15,41645.0,53.23,53.24,53.09,53.15,41645.0
2023-11-22 13:40:00,53.14,53.16,53.06,53.12,64112.0,53.14,53.16,53.06,53.12,64112.0
2023-11-22 13:50:00,53.13,53.16,53.1,53.1,49826.0,53.13,53.16,53.1,53.1,49826.0
2023-11-22 14:00:00,53.1,53.19,53.1,53.14,89545.0,53.1,53.19,53.1,53.14,89545.0
2023-11-22 14:10:00,53.14,53.18,53.08,53.14,38650.0,53.14,53.18,53.08,53.14,38650.0
2023-11-22 14:20:00,53.15,53.19,53.12,53.17,48521.0,53.15,53.19,53.12,53.17,48521.0
2023-11-22 14:30:00,53.16,53.18,52.92,52.95,157901.0,53.16,53.18,52.92,52.95,157901.0
2023-11-22 14:40:00,52.95,53.02,52.91,52.98,44399.0,52.95,53.02,52.91,52.98,44399.0
2023-11-22 14:50:00,52.98,53.19,52.97,53.14,59644.0,52.98,53.19,52.97,53.14,59644.0
2023-11-22 15:00:00,53.14,53.16,53.07,53.15,57593.0,53.14,53.16,53.07,53.15,57593.0
2023-11-22 15:10:00,53.14,53.24,53.1,53.13,66628.0,53.14,53.24,53.1,53.13,66628.0
2023-11-22 15:20:00,53.12,53.12,53.03,53.05,59250.0,53.12,53.12,53.03,53.05,59250.0
2023-11-22 15:30:00,53.05,53.08,52.9,52.91,95417.0,53.05,53.08,52.9,52.91,95417.0
2023-11-22 15:40:00,52.91,53.04,52.91,52.98,118622.0,52.91,53.04,52.91,52.98,118622.0
2023-11-22 15:50:00,52.97,53.05,52.9,52.99,457222.0,52.97,53.05,52.9,52.99,457222.0
2023-11-24 09:30:00,52.98,53.19,52.82,52.88,127207.0,52.98,53.19,52.82,52.88,127207.0
2023-11-24 09:40:00,52.88,53.17,52.82,53.15,72014.0,52.88,53.17,52.82,53.15,72014.0
2023-11-24 09:50:00,53.14,53.36,53.12,53.34,57946.0,53.14,53.36,53.12,53.34,57946.0
2023-11-24 10:00:00,53.35,53.48,53.35,53.39,53797.0,53.35,53.48,53.35,53.39,53797.0
2023-11-24 10:10:00,53.39,53.54,53.36,53.54,75255.0,53.39,53.54,53.36,53.54,75255.0
2023-11-24 10:20:00,53.54,53.65,53.51,53.62,88747.0,53.54,53.65,53.51,53.62,88747.0
2023-11-24 10:30:00,53.63,53.68,53.51,53.55,78992.0,53.63,53.68,53.51,53.55,78992.0
2023-11-24 10:40:00,53.55,53.65,53.54,53.57,61157.0,53.55,53.65,53.54,53.57,61157.0
2023-11-24 10:50:00,53.57,53.69,53.5,53.59,100383.0,53.57,53.69,53.5,53.59,100383.0
2023-11-24 11:00:00,53.59,53.59,53.4,53.44,50300.0,53.59,53.59,53.4,53.44,50300.0
2023-11-24 11:10:00,53.43,53.49,53.37,53.42,52272.0,53.43,53.49,53.37,53.42,52272.0
2023-11-24 11:20:00,53.42,53.51,53.42,53.44,53014.0,53.42,53.51,53.42,53.44,53014.0
2023-11-24 11:30:00,53.45,53.47,53.38,53.44,41330.0,53.45,53.47,53.38,53.44,41330.0
2023-11-24 11:40:00,53.45,53.59,53.44,53.53,50918.0,53.45,53.59,53.44,53.53,50918.0
2023-11-24 11:50:00,53.53,53.59,53.48,53.55,40643.0,53.53,53.59,53.48,53.55,40643.0
2023-11-24 12:00:00,53.55,53.59,53.51,53.53,59246.0,53.55,53.59,53.51,53.53,59246.0
2023-11-24 12:10:00,53.53,53.53,53.33,53.37,46342.0,53.53,53.53,53.33,53.37,46342.0
2023-11-24 12:20:00,53.37,53.39,53.26,53.29,52820.0,53.37,53.39,53.26,53.29,52820.0
2023-11-24 12:30:00,53.29,53.35,53.23,53.3,76001.0,53.29,53.35,53.23,53.3,76001.0
2023-11-24 12:40:00,53.3,53.36,53.18,53.19,69727.0,53.3,53.36,53.18,53.19,69727.0
2023-11-24 12:50:00,53.18,53.43,53.17,53.41,236016.0,53.18,53.43,53.17,53.41,236016.0
2023-11-27 09:30:00,53.32,53.55,53.23,53.39,145950.0,53.32,53.55,53.23,53.39,145950.0
2023-11-27 09:40:00,53.39,53.49,53.29,53.39,118250.0,53.39,53.49,53.29,53.39,118250.0
2023-11-27 09:50:00,53.38,53.39,53.2,53.29,68225.0,53.38,53.39,53.2,53.29,68225.0
2023-11-27 10:00:00,53.3,53.72,53.21,53.72,61778.0,53.3,53.72,53.21,53.72,61778.0
2023-11-27 10:10:00,53.72,53.73,53.51,53.57,69818.0,53.72,53.73,53.51,53.57,69818.0
2023-11-27 10:20:00,53.58,53.58,53.32,53.39,123220.0,53.58,53.58,53.32,53.39,123220.0
2023-11-27 10:30:00,53.39,53.58,53.38,53.5,89845.0,53.39,53.58,53.38,53.5,89845.0
2023-11-27 10:40:00,53.5,53.59,53.4,53.49,61512.0,53.5,53.59,53.4,53.49,61512.0
2023-11-27 10:50:00,53.48,53.56,53.42,53.48,77324.0,53.48,53.56,53.42,53.48,77324.0
2023-11-27 11:00:00,53.48,53.53,53.41,53.47,37069.0,53.48,53.53,53.41,53.47,37069.0
2023-11-27 11:10:00,53.46,53.52,53.4,53.51,52785.0,53.46,53.52,53.4,53.51,52785.0
2023-11-27 11:20:00,53.5,53.58,53.44,53.58,59533.0,53.5,53.58,53.44,53.58,59533.0
2023-11-27 11:30:00,53.57,53.75,53.53,53.74,61487.0,53.57,53.75,53.53,53.74,61487.0
2023-11-27 11:40:00,53.75,53.77,53.64,53.64,65598.0,53.75,53.77,53.64,53.64,65598.0
2023-11-27 11:50:00,53.64,53.71,53.59,53.68,49451.0,53.64,53.71,53.59,53.68,49451.0
2023-11-27 12:00:00,53.68,53.79,53.63,53.77,71149.0,53.68,53.79,53.63,53.77,71149.0
2023-11-27 12:10:00,53.77,53.8,53.6,53.61,52019.0,53.77,53.8,53.6,53.61,52019.0
2023-11-27 12:20:00,53.61,53.67,53.53,53.55,66519.0,53.61,53.67,53.53,53.55,66519.0
2023-11-27 12:30:00,53.56,53.64,53.49,53.64,136877.0,53.56,53.64,53.49,53.64,136877.0
2023-11-27 12:40:00,53.63,53.67,53.51,53.52,85939.0,53.63,53.67,53.51,53.52,85939.0
2023-11-27 12:50:00,53.51,53.68,53.47,53.68,89368.0,53.51,53.68,53.47,53.68,89368.0
2023-11-27 13:00:00,53.67,53.67,53.55,53.59,71986.0,53.67,53.67,53.55,53.59,71986.0
2023-11-27 13:10:00,53.59,53.64,53.54,53.55,44369.0,53.59,53.64,53.54,53.55,44369.0
2023-11-27 13:20:00,53.54,53.55,53.49,53.55,36116.0,53.54,53.55,53.49,53.55,36116.0
2023-11-27 13:30:00,53.54,53.56,53.49,53.55,52520.0,53.54,53.56,53.49,53.55,52520.0
2023-11-27 13:40:00,53.55,53.59,53.47,53.54,65735.0,53.55,53.59,53.47,53.54,65735.0
2023-11-27 13:50:00,53.54,53.61,53.51,53.54,51766.0,53.54,53.61,53.51,53.54,51766.0
2023-11-27 14:00:00,53.54,53.63,53.53,53.62,76841.0,53.54,53.63,53.53,53.62,76841.0
2023-11-27 14:10:00,53.61,53.62,53.54,53.54,69602.0,53.61,53.62,53.54,53.54,69602.0
2023-11-27 14:20:00,53.55,53.77,53.54,53.66,169108.0,53.55,53.77,53.54,53.66,169108.0
2023-11-27 14:30:00,53.66,53.68,53.6,53.61,55748.0,53.66,53.68,53.6,53.61,55748.0
2023-11-27 14:40:00,53.6,53.63,53.53,53.56,97223.0,53.6,53.63,53.53,53.56,97223.0
2023-11-27 14:50:00,53.55,53.67,53.55,53.67,67273.0,53.55,53.67,53.55,53.67,67273.0
2023-11-27 15:00:00,53.69,53.69,53.61,53.66,94604.0,53.69,53.69,53.61,53.66,94604.0
2023-11-27 15:10:00,53.65,53.69,53.62,53.65,79743.0,53.65,53.69,53.62,53.65,79743.0
2023-11-27 15:20:00,53.65,53.72,53.62,53.66,103036.0,53.65,53.72,53.62,53.66,103036.0
2023-11-27 15:30:00,53.66,53.7,53.58,53.7,140448.0,53.66,53.7,53.58,53.7,140448.0
2023-11-27 15:40:00,53.7,53.82,53.69,53.74,272196.0,53.7,53.82,53.69,53.74,272196.0
2023-11-27 15:50:00,53.73,53.95,53.7,53.75,1067698.0,53.73,53.95,53.7,53.75,1067698.0
2023-11-28 09:30:00,53.25,53.74,53.19,53.28,324250.0,53.25,53.74,53.19,53.28,324250.0
2023-11-28 09:40:00,53.25,53.48,53.19,53.31,87145.0,53.25,53.48,53.19,53.31,87145.0
2023-11-28 09:50:00,53.31,53.32,53.17,53.26,62924.0,53.31,53.32,53.17,53.26,62924.0
2023-11-28 10:00:00,53.25,53.65,53.24,53.55,82643.0,53.25,53.65,53.24,53.55,82643.0
2023-11-28 10:10:00,53.56,53.69,53.51,53.64,60596.0,53.56,53.69,53.51,53.64,60596.0
2023-11-28 10:20:00,53.65,53.76,53.61,53.67,93781.0,53.65,53.76,53.61,53.67,93781.0
2023-11-28 10:30:00,53.67,53.79,53.64,53.77,93821.0,53.67,53.79,53.64,53.77,93821.0
2023-11-28 10:40:00,53.78,53.93,53.76,53.79,75019.0,53.78,53.93,53.76,53.79,75019.0
2023-11-28 10:50:00,53.79,53.8,53.48,53.5,130020.0,53.79,53.8,53.48,53.5,130020.0
2023-11-28 11:00:00,53.51,53.57,53.4,53.41,75279.0,53.51,53.57,53.4,53.41,75279.0
2023-11-28 11:10:00,53.42,53.44,53.35,53.37,70034.0,53.42,53.44,53.35,53.37,70034.0
2023-11-28 11:20:00,53.38,53.5,53.36,53.46,169385.0,53.38,53.5,53.36,53.46,169385.0
2023-11-28 11:30:00,53.44,53.69,53.42,53.68,48666.0,53.44,53.69,53.42,53.68,48666.0
2023-11-28 11:40:00,53.68,53.69,53.48,53.54,46549.0,53.68,53.69,53.48,53.54,46549.0
2023-11-28 11:50:00,53.54,53.54,53.44,53.46,36101.0,53.54,53.54,53.44,53.46,36101.0
2023-11-28 12:00:00,53.47,53.48,53.4,53.42,63033.0,53.47,53.48,53.4,53.42,63033.0
2023-11-28 12:10:00,53.41,53.5,53.39,53.46,62133.0,53.41,53.5,53.39,53.46,62133.0
2023-11-28 12:20:00,53.46,53.48,53.35,53.36,60534.0,53.46,53.48,53.35,53.36,60534.0
2023-11-28 12:30:00,53.35,53.35,53.22,53.25,40281.0,53.35,53.35,53.22,53.25,40281.0
2023-11-28 12:40:00,53.25,53.3,53.15,53.18,67208.0,53.25,53.3,53.15,53.18,67208.0
2023-11-28 12:50:00,53.17,53.2,53.07,53.09,49917.0,53.17,53.2,53.07,53.09,49917.0
2023-11-28 13:00:00,53.08,53.08,52.9,52.97,65858.0,53.08,53.08,52.9,52.97,65858.0
2023-11-28 13:10:00,52.95,52.98,52.84,52.93,67711.0,52.95,52.98,52.84,52.93,67711.0
2023-11-28 13:20:00,52.94,53.02,52.86,53.0,95757.0,52.94,53.02,52.86,53.0,95757.0
2023-11-28 13:30:00,53.0,53.0,52.91,52.91,85266.0,53.0,53.0,52.91,52.91,85266.0
2023-11-28 13:40:00,52.91,53.06,52.91,53.01,87431.0,52.91,53.06,52.91,53.01,87431.0
2023-11-28 13:50:00,53.01,53.04,52.9,52.91,57659.0,53.01,53.04,52.9,52.91,57659.0
2023-11-28 14:00:00,52.9,52.94,52.82,52.85,65112.0,52.9,52.94,52.82,52.85,65112.0
2023-11-28 14:10:00,52.85,52.93,52.84,52.91,63815.0,52.85,52.93,52.84,52.91,63815.0
2023-11-28 14:20:00,52.91,52.96,52.89,52.91,63571.0,52.91,52.96,52.89,52.91,63571.0
2023-11-28 14:30:00,52.91,52.91,52.84,52.86,51885.0,52.91,52.91,52.84,52.86,51885.0
2023-11-28 14:40:00,52.85,52.91,52.79,52.8,48721.0,52.85,52.91,52.79,52.8,48721.0
2023-11-28 14:50:00,52.8,52.91,52.8,52.89,49333.0,52.8,52.91,52.8,52.89,49333.0
2023-11-28 15:00:00,52.9,52.91,52.8,52.83,71464.0,52.9,52.91,52.8,52.83,71464.0
2023-11-28 15:10:00,52.83,52.88,52.76,52.77,64713.0,52.83,52.88,52.76,52.77,64713.0
2023-11-28 15:20:00,52.77,52.78,52.68,52.69,114253.0,52.77,52.78,52.68,52.69,114253.0
2023-11-28 15:30:00,52.7,52.86,52.69,52.82,119592.0,52.7,52.86,52.69,52.82,119592.0
2023-11-28 15:40:00,52.82,52.87,52.8,52.83,148143.0,52.82,52.87,52.8,52.83,148143.0
2023-11-28 15:50:00,52.84,52.9,52.77,52.8,574631.0,52.84,52.9,52.77,52.8,574631.0
2023-11-29 09:30:00,53.44,53.92,53.4,53.59,234328.0,53.44,53.92,53.4,53.59,234328.0
2023-11-29 09:40:00,53.58,53.58,53.23,53.3,95026.0,53.58,53.58,53.23,53.3,95026.0
2023-11-29 09:50:00,53.3,53.41,53.19,53.3,99449.0,53.3,53.41,53.19,53.3,99449.0
2023-11-29 10:00:00,53.31,53.42,53.06,53.11,140119.0,53.31,53.42,53.06,53.11,140119.0
2023-11-29 10:10:00,53.1,53.18,53.01,53.04,104377.0,53.1,53.18,53.01,53.04,104377.0
2023-11-29 10:20:00,53.03,53.03,52.84,52.94,90150.0,53.03,53.03,52.84,52.94,90150.0
2023-11-29 10:30:00,52.94,53.04,52.89,52.91,98220.0,52.94,53.04,52.89,52.91,98220.0
2023-11-29 10:40:00,52.92,53.15,52.89,53.15,102057.0,52.92,53.15,52.89,53.15,102057.0
2023-11-29 10:50:00,53.15,53.38,53.12,53.3,97283.0,53.15,53.38,53.12,53.3,97283.0
2023-11-29 11:00:00,53.29,53.41,53.28,53.41,82132.0,53.29,53.41,53.28,53.41,82132.0
2023-11-29 11:10:00,53.41,53.41,53.12,53.18,91262.0,53.41,53.41,53.12,53.18,91262.0
2023-11-29 11:20:00,53.17,53.17,53.05,53.06,53600.0,53.17,53.17,53.05,53.06,53600.0
2023-11-29 11:30:00,53.07,53.21,53.01,53.15,63802.0,53.07,53.21,53.01,53.15,63802.0
2023-11-29 11:40:00,53.15,53.19,53.03,53.04,75443.0,53.15,53.19,53.03,53.04,75443.0
2023-11-29 11:50:00,53.04,53.15,52.91,53.13,85098.0,53.04,53.15,52.91,53.13,85098.0
2023-11-29 12:00:00,53.13,53.21,53.11,53.19,65277.0,53.13,53.21,53.11,53.19,65277.0
2023-11-29 12:10:00,53.19,53.22,53.15,53.2,42584.0,53.19,53.22,53.15,53.2,42584.0
2023-11-29 12:20:00,53.2,53.41,53.19,53.4,151915.0,53.2,53.41,53.19,53.4,151915.0
2023-11-29 12:30:00,53.4,53.49,53.39,53.46,94505.0,53.4,53.49,53.39,53.46,94505.0
2023-11-29 12:40:00,53.45,53.64,53.45,53.61,217164.0,53.45,53.64,53.45,53.61,217164.0
2023-11-29 12:50:00,53.62,53.67,53.59,53.63,217895.0,53.62,53.67,53.59,53.63,217895.0
2023-11-29 13:00:00,53.63,53.7,53.54,53.66,629380.0,53.63,53.7,53.54,53.66,629380.0
2023-11-29 13:10:00,53.66,53.77,53.63,53.66,89927.0,53.66,53.77,53.63,53.66,89927.0
2023-11-29 13:20:00,53.66,53.84,53.65,53.83,51136.0,53.66,53.84,53.65,53.83,51136.0
2023-11-29 13:30:00,53.83,53.88,53.76,53.87,64470.0,53.83,53.88,53.76,53.87,64470.0
2023-11-29 13:40:00,53.88,53.93,53.8,53.81,100665.0,53.88,53.93,53.8,53.81,100665.0
2023-11-29 13:50:00,53.8,53.85,53.64,53.7,173541.0,53.8,53.85,53.64,53.7,173541.0
2023-11-29 14:00:00,53.69,53.73,53.54,53.61,87722.0,53.69,53.73,53.54,53.61,87722.0
2023-11-29 14:10:00,53.61,53.61,53.52,53.55,64552.0,53.61,53.61,53.52,53.55,64552.0
2023-11-29 14:20:00,53.55,53.69,53.52,53.68,159369.0,53.55,53.69,53.52,53.68,159369.0
2023-11-29 14:30:00,53.68,53.73,53.61,53.62,96359.0,53.68,53.73,53.61,53.62,96359.0
2023-11-29 14:40:00,53.61,53.77,53.61,53.76,64309.0,53.61,53.77,53.61,53.76,64309.0
2023-11-29 14:50:00,53.76,53.84,53.75,53.83,61740.0,53.76,53.84,53.75,53.83,61740.0
2023-11-29 15:00:00,53.83,53.83,53.59,53.66,191845.0,53.83,53.83,53.59,53.66,191845.0
2023-11-29 15:10:00,53.67,53.68,53.49,53.52,112658.0,53.67,53.68,53.49,53.52,112658.0
2023-11-29 15:20:00,53.52,53.6,53.48,53.6,97057.0,53.52,53.6,53.48,53.6,97057.0
2023-11-29 15:30:00,53.6,53.61,53.42,53.44,109624.0,53.6,53.61,53.42,53.44,109624.0
2023-11-29 15:40:00,53.45,53.61,53.44,53.61,136657.0,53.45,53.61,53.44,53.61,136657.0
2023-11-29 15:50:00,53.61,53.68,53.53,53.6,428188.0,53.61,53.68,53.53,53.6,428188.0
2023-11-30 09:30:00,53.88,54.89,53.87,54.85,345573.0,53.88,54.89,53.87,54.85,345573.0
2023-11-30 09:40:00,54.84,54.89,53.75,53.84,139708.0,54.84,54.89,53.75,53.84,139708.0
2023-11-30 09:50:00,53.83,54.03,53.79,53.96,182896.0,53.83,54.03,53.79,53.96,182896.0
2023-11-30 10:00:00,53.98,53.98,53.33,53.33,88226.0,53.98,53.98,53.33,53.33,88226.0
2023-11-30 10:10:00,53.33,53.63,53.21,53.49,127201.0,53.33,53.63,53.21,53.49,127201.0
2023-11-30 10:20:00,53.51,53.64,53.42,53.42,53131.0,53.51,53.64,53.42,53.42,53131.0
2023-11-30 10:30:00,53.41,53.41,53.04,53.06,72795.0,53.41,53.41,53.04,53.06,72795.0
2023-11-30 10:40:00,53.05,53.05,52.71,52.83,148620.0,53.05,53.05,52.71,52.83,148620.0
2023-11-30 10:50:00,52.83,52.85,52.71,52.84,98494.0,52.83,52.85,52.71,52.84,98494.0
2023-11-30 11:00:00,52.83,52.83,52.52,52.53,113680.0,52.83,52.83,52.52,52.53,113680.0
2023-11-30 11:10:00,52.54,52.82,52.5,52.79,168054.0,52.54,52.82,52.5,52.79,168054.0
2023-11-30 11:20:00,52.78,52.99,52.78,52.93,65198.0,52.78,52.99,52.78,52.93,65198.0
2023-11-30 11:30:00,52.91,52.91,52.71,52.8,42858.0,52.91,52.91,52.71,52.8,42858.0
2023-11-30 11:40:00,52.8,52.9,52.76,52.88,70036.0,52.8,52.9,52.76,52.88,70036.0
2023-11-30 11:50:00,52.88,52.93,52.74,52.75,61732.0,52.88,52.93,52.74,52.75,61732.0
2023-11-30 12:00:00,52.75,52.89,52.71,52.72,55827.0,52.75,52.89,52.71,52.72,55827.0
2023-11-30 12:10:00,52.71,52.76,52.58,52.64,59467.0,52.71,52.76,52.58,52.64,59467.0
2023-11-30 12:20:00,52.64,52.65,52.52,52.55,77059.0,52.64,52.65,52.52,52.55,77059.0
2023-11-30 12:30:00,52.55,52.69,52.54,52.62,60032.0,52.55,52.69,52.54,52.62,60032.0
2023-11-30 12:40:00,52.62,52.76,52.6,52.71,51609.0,52.62,52.76,52.6,52.71,51609.0
2023-11-30 12:50:00,52.7,52.74,52.62,52.63,37970.0,52.7,52.74,52.62,52.63,37970.0
2023-11-30 13:00:00,52.64,52.7,52.59,52.62,46127.0,52.64,52.7,52.59,52.62,46127.0
2023-11-30 13:10:00,52.62,52.65,52.55,52.63,49677.0,52.62,52.65,52.55,52.63,49677.0
2023-11-30 13:20:00,52.63,52.76,52.6,52.68,53079.0,52.63,52.76,52.6,52.68,53079.0
2023-11-30 13:30:00,52.68,52.71,52.63,52.69,65349.0,52.68,52.71,52.63,52.69,65349.0
2023-11-30 13:40:00,52.69,52.72,52.58,52.59,44243.0,52.69,52.72,52.58,52.59,44243.0
2023-11-30 13:50:00,52.58,52.6,52.49,52.52,67093.0,52.58,52.6,52.49,52.52,67093.0
2023-11-30 14:00:00,52.52,52.6,52.51,52.6,76983.0,52.52,52.6,52.51,52.6,76983.0
2023-11-30 14:10:00,52.6,52.82,52.59,52.73,103154.0,52.6,52.82,52.59,52.73,103154.0
2023-11-30 14:20:00,52.73,52.97,52.72,52.77,89818.0,52.73,52.97,52.72,52.77,89818.0
2023-11-30 14:30:00,52.76,52.84,52.75,52.77,62422.0,52.76,52.84,52.75,52.77,62422.0
2023-11-30 14:40:00,52.77,52.92,52.77,52.91,53278.0,52.77,52.92,52.77,52.91,53278.0
2023-11-30 14:50:00,52.92,52.97,52.84,52.88,59090.0,52.92,52.97,52.84,52.88,59090.0
2023-11-30 15:00:00,52.88,52.88,52.71,52.75,77776.0,52.88,52.88,52.71,52.75,77776.0
2023-11-30 15:10:00,52.75,52.78,52.66,52.7,67229.0,52.75,52.78,52.66,52.7,67229.0
2023-11-30 15:20:00,52.69,52.74,52.6,52.62,91296.0,52.69,52.74,52.6,52.62,91296.0
2023-11-30 15:30:00,52.62,52.73,52.56,52.69,135220.0,52.62,52.73,52.56,52.69,135220.0
2023-11-30 15:40:00,52.69,52.69,52.51,52.55,438874.0,52.69,52.69,52.51,52.55,438874.0
2023-11-30 15:50:00,52.56,52.74,52.43,52.59,1540246.0,52.56,52.74,52.43,52.59,1540246.0
2023-12-01 09:30:00,52.05,52.18,51.69,51.94,343887.0,52.05,52.18,51.69,51.94,343887.0
2023-12-01 09:40:00,51.95,52.24,51.94,51.95,116914.0,51.95,52.24,51.94,51.95,116914.0
2023-12-01 09:50:00,51.95,52.13,51.77,51.79,94646.0,51.95,52.13,51.77,51.79,94646.0
2023-12-01 10:00:00,51.8,52.07,51.8,51.97,135813.0,51.8,52.07,51.8,51.97,135813.0
2023-12-01 10:10:00,51.97,52.19,51.93,52.08,100972.0,51.97,52.19,51.93,52.08,100972.0
2023-12-01 10:20:00,52.08,52.11,51.69,51.82,242274.0,52.08,52.11,51.69,51.82,242274.0
2023-12-01 10:30:00,51.81,52.16,51.73,52.09,106871.0,51.81,52.16,51.73,52.09,106871.0
2023-12-01 10:40:00,52.09,52.21,52.07,52.13,84396.0,52.09,52.21,52.07,52.13,84396.0
2023-12-01 10:50:00,52.13,52.22,52.09,52.12,114559.0,52.13,52.22,52.09,52.12,114559.0
2023-12-01 11:00:00,52.12,52.24,52.02,52.12,97732.0,52.12,52.24,52.02,52.12,97732.0
2023-12-01 11:10:00,52.12,52.23,52.07,52.09,137291.0,52.12,52.23,52.07,52.09,137291.0
2023-12-01 11:20:00,52.09,52.17,51.95,52.14,102990.0,52.09,52.17,51.95,52.14,102990.0
2023-12-01 11:30:00,52.14,52.19,52.04,52.16,114307.0,52.14,52.19,52.04,52.16,114307.0
2023-12-01 11:40:00,52.16,52.36,52.13,52.14,128316.0,52.16,52.36,52.13,52.14,128316.0
2023-12-01 11:50:00,52.13,52.19,52.02,52.03,103402.0,52.13,52.19,52.02,52.03,103402.0
2023-12-01 12:00:00,52.03,52.12,51.99,52.0,78862.0,52.03,52.12,51.99,52.0,78862.0
2023-12-01 12:10:00,52.01,52.12,51.95,52.01,91025.0,52.01,52.12,51.95,52.01,91025.0
2023-12-01 12:20:00,52.0,52.08,51.99,52.05,103159.0,52.0,52.08,51.99,52.05,103159.0
2023-12-01 12:30:00,52.03,52.1,51.98,52.0,63933.0,52.03,52.1,51.98,52.0,63933.0
2023-12-01 12:40:00,52.0,52.03,51.89,51.93,89629.0,52.0,52.03,51.89,51.93,89629.0
2023-12-01 12:50:00,51.93,52.05,51.9,51.97,96667.0,51.93,52.05,51.9,51.97,96667.0
2023-12-01 13:00:00,51.97,52.0,51.9,51.98,92420.0,51.97,52.0,51.9,51.98,92420.0
2023-12-01 13:10:00,51.98,52.0,51.89,52.0,83782.0,51.98,52.0,51.89,52.0,83782.0
2023-12-01 13:20:00,52.0,52.01,51.89,51.9,73755.0,52.0,52.01,51.89,51.9,73755.0
2023-12-01 13:30:00,51.9,51.91,51.82,51.86,80113.0,51.9,51.91,51.82,51.86,80113.0
2023-12-01 13:40:00,51.86,51.91,51.81,51.91,70990.0,51.86,51.91,51.81,51.91,70990.0
2023-12-01 13:50:00,51.91,51.99,51.88,51.89,82408.0,51.91,51.99,51.88,51.89,82408.0
2023-12-01 14:00:00,51.89,51.95,51.84,51.95,82372.0,51.89,51.95,51.84,51.95,82372.0
2023-12-01 14:10:00,51.95,52.11,51.92,52.05,115175.0,51.95,52.11,51.92,52.05,115175.0
2023-12-01 14:20:00,52.04,52.13,52.01,52.1,102196.0,52.04,52.13,52.01,52.1,102196.0
2023-12-01 14:30:00,52.1,52.17,52.0,52.05,100175.0,52.1,52.17,52.0,52.05,100175.0
2023-12-01 14:40:00,52.04,52.09,52.0,52.07,140620.0,52.04,52.09,52.0,52.07,140620.0
2023-12-01 14:50:00,52.07,52.14,52.04,52.13,121363.0,52.07,52.14,52.04,52.13,121363.0
2023-12-01 15:00:00,52.13,52.38,52.13,52.38,113884.0,52.13,52.38,52.13,52.38,113884.0
2023-12-01 15:10:00,52.37,52.57,52.36,52.54,140908.0,52.37,52.57,52.36,52.54,140908.0
2023-12-01 15:20:00,52.54,52.68,52.51,52.68,125770.0,52.54,52.68,52.51,52.68,125770.0
2023-12-01 15:30:00,52.67,52.7,52.43,52.48,248534.0,52.67,52.7,52.43,52.48,248534.0
2023-12-01 15:40:00,52.48,52.55,52.45,52.48,139515.0,52.48,52.55,52.45,52.48,139515.0
2023-12-01 15:50:00,52.48,52.52,52.4,52.51,571765.0,52.48,52.52,52.4,52.51,571765.0
2023-12-04 09:30:00,52.0,52.52,51.91,52.47,173250.0,52.0,52.52,51.91,52.47,173250.0
2023-12-04 09:40:00,52.47,52.67,52.44,52.54,125552.0,52.47,52.67,52.44,52.54,125552.0
2023-12-04 09:50:00,52.55,52.6,52.18,52.22,49153.0,52.55,52.6,52.18,52.22,49153.0
2023-12-04 10:00:00,52.23,52.52,52.18,52.36,75406.0,52.23,52.52,52.18,52.36,75406.0
2023-12-04 10:10:00,52.35,52.45,52.12,52.13,38274.0,52.35,52.45,52.12,52.13,38274.0
2023-12-04 10:20:00,52.14,52.16,51.98,52.04,55705.0,52.14,52.16,51.98,52.04,55705.0
2023-12-04 10:30:00,52.05,52.09,51.86,52.02,94114.0,52.05,52.09,51.86,52.02,94114.0
2023-12-04 10:40:00,52.02,52.16,52.02,52.15,82545.0,52.02,52.16,52.02,52.15,82545.0
2023-12-04 10:50:00,52.14,52.17,51.91,51.91,68235.0,52.14,52.17,51.91,51.91,68235.0
2023-12-04 11:00:00,51.91,51.97,51.89,51.93,51082.0,51.91,51.97,51.89,51.93,51082.0
2023-12-04 11:10:00,51.94,52.03,51.86,51.99,39688.0,51.94,52.03,51.86,51.99,39688.0
2023-12-04 11:20:00,52.0,52.16,52.0,52.14,56553.0,52.0,52.16,52.0,52.14,56553.0
2023-12-04 11:30:00,52.14,52.2,52.01,52.03,51997.0,52.14,52.2,52.01,52.03,51997.0
2023-12-04 11:40:00,52.05,52.12,52.04,52.04,23959.0,52.05,52.12,52.04,52.04,23959.0
2023-12-04 11:50:00,52.04,52.17,52.03,52.15,26274.0,52.04,52.17,52.03,52.15,26274.0
2023-12-04 12:00:00,52.14,52.16,51.99,52.01,44510.0,52.14,52.16,51.99,52.01,44510.0
2023-12-04 12:10:00,52.01,52.13,52.0,52.11,21525.0,52.01,52.13,52.0,52.11,21525.0
2023-12-04 12:20:00,52.11,52.21,52.1,52.15,26723.0,52.11,52.21,52.1,52.15,26723.0
2023-12-04 12:30:00,52.15,52.26,52.14,52.2,31707.0,52.15,52.26,52.14,52.2,31707.0
2023-12-04 12:40:00,52.2,52.26,52.17,52.21,47104.0,52.2,52.26,52.17,52.21,47104.0
2023-12-04 12:50:00,52.2,52.25,52.14,52.24,29104.0,52.2,52.25,52.14,52.24,29104.0
2023-12-04 13:00:00,52.25,52.26,52.15,52.17,40403.0,52.25,52.26,52.15,52.17,40403.0
2023-12-04 13:10:00,52.17,52.2,52.11,52.14,31101.0,52.17,52.2,52.11,52.14,31101.0
2023-12-04 13:20:00,52.15,52.16,52.07,52.11,25999.0,52.15,52.16,52.07,52.11,25999.0
2023-12-04 13:30:00,52.11,52.19,52.07,52.16,29724.0,52.11,52.19,52.07,52.16,29724.0
2023-12-04 13:40:00,52.16,52.17,52.1,52.15,30745.0,52.16,52.17,52.1,52.15,30745.0
2023-12-04 13:50:00,52.15,52.23,52.12,52.21,72340.0,52.15,52.23,52.12,52.21,72340.0
2023-12-04 14:00:00,52.21,52.21,52.07,52.11,38184.0,52.21,52.21,52.07,52.11,38184.0
2023-12-04 14:10:00,52.1,52.23,52.09,52.21,55165.0,52.1,52.23,52.09,52.21,55165.0
2023-12-04 14:20:00,52.22,52.28,52.2,52.25,44971.0,52.22,52.28,52.2,52.25,44971.0
2023-12-04 14:30:00,52.25,52.33,52.23,52.28,39517.0,52.25,52.33,52.23,52.28,39517.0
2023-12-04 14:40:00,52.27,52.3,52.21,52.28,47176.0,52.27,52.3,52.21,52.28,47176.0
2023-12-04 14:50:00,52.29,52.35,52.25,52.26,54031.0,52.29,52.35,52.25,52.26,54031.0
2023-12-04 15:00:00,52.26,52.31,52.13,52.14,47374.0,52.26,52.31,52.13,52.14,47374.0
2023-12-04 15:10:00,52.15,52.19,52.11,52.18,47421.0,52.15,52.19,52.11,52.18,47421.0
2023-12-04 15:20:00,52.18,52.26,52.17,52.23,55122.0,52.18,52.26,52.17,52.23,55122.0
2023-12-04 15:30:00,52.23,52.26,52.14,52.2,117921.0,52.23,52.26,52.14,52.2,117921.0
2023-12-04 15:40:00,52.19,52.19,52.11,52.12,114373.0,52.19,52.19,52.11,52.12,114373.0
2023-12-04 15:50:00,52.12,52.31,52.11,52.27,447306.0,52.12,52.31,52.11,52.27,447306.0
2023-12-05 09:30:00,52.04,52.12,51.85,51.85,94829.0,52.04,52.12,51.85,51.85,94829.0
2023-12-05 09:40:00,51.87,52.33,51.83,52.33,53749.0,51.87,52.33,51.83,52.33,53749.0
2023-12-05 09:50:00,52.36,52.46,52.24,52.29,42460.0,52.36,52.46,52.24,52.29,42460.0
2023-12-05 10:00:00,52.29,52.52,52.28,52.42,88116.0,52.29,52.52,52.28,52.42,88116.0
2023-12-05 10:10:00,52.4,52.41,52.18,52.26,70212.0,52.4,52.41,52.18,52.26,70212.0
2023-12-05 10:20:00,52.26,52.39,52.16,52.21,65682.0,52.26,52.39,52.16,52.21,65682.0
2023-12-05 10:30:00,52.22,52.47,52.22,52.47,56912.0,52.22,52.47,52.22,52.47,56912.0
2023-12-05 10:40:00,52.46,52.7,52.4,52.66,186923.0,52.46,52.7,52.4,52.66,186923.0
2023-12-05 10:50:00,52.66,52.74,52.61,52.63,72358.0,52.66,52.74,52.61,52.63,72358.0
2023-12-05 11:00:00,52.62,52.71,52.53,52.71,51548.0,52.62,52.71,52.53,52.71,51548.0
2023-12-05 11:10:00,52.71,52.73,52.53,52.54,62619.0,52.71,52.73,52.53,52.54,62619.0
2023-12-05 11:20:00,52.53,52.69,52.52,52.68,51796.0,52.53,52.69,52.52,52.68,51796.0
2023-12-05 11:30:00,52.69,52.71,52.62,52.67,52934.0,52.69,52.71,52.62,52.67,52934.0
2023-12-05 11:40:00,52.67,52.84,52.67,52.81,70697.0,52.67,52.84,52.67,52.81,70697.0
2023-12-05 11:50:00,52.82,52.83,52.65,52.79,80411.0,52.82,52.83,52.65,52.79,80411.0
2023-12-05 12:00:00,52.79,52.96,52.78,52.95,65528.0,52.79,52.96,52.78,52.95,65528.0
2023-12-05 12:10:00,52.95,52.97,52.72,52.73,65018.0,52.95,52.97,52.72,52.73,65018.0
2023-12-05 12:20:00,52.72,52.72,52.53,52.59,47988.0,52.72,52.72,52.53,52.59,47988.0
2023-12-05 12:30:00,52.59,52.64,52.42,52.42,47787.0,52.59,52.64,52.42,52.42,47787.0
2023-12-05 12:40:00,52.43,52.48,52.3,52.4,41931.0,52.43,52.48,52.3,52.4,41931.0
2023-12-05 12:50:00,52.39,52.45,52.34,52.4,46569.0,52.39,52.45,52.34,52.4,46569.0
2023-12-05 13:00:00,52.4,52.45,52.32,52.37,68992.0,52.4,52.45,52.32,52.37,68992.0
2023-12-05 13:10:00,52.39,52.42,52.35,52.39,31216.0,52.39,52.42,52.35,52.39,31216.0
2023-12-05 13:20:00,52.39,52.43,52.27,52.27,31904.0,52.39,52.43,52.27,52.27,31904.0
2023-12-05 13:30:00,52.27,52.3,52.22,52.22,24454.0,52.27,52.3,52.22,52.22,24454.0
2023-12-05 13:40:00,52.23,52.28,52.19,52.23,37666.0,52.23,52.28,52.19,52.23,37666.0
2023-12-05 13:50:00,52.23,52.32,52.22,52.29,32269.0,52.23,52.32,52.22,52.29,32269.0
2023-12-05 14:00:00,52.3,52.31,52.23,52.26,37062.0,52.3,52.31,52.23,52.26,37062.0
2023-12-05 14:10:00,52.27,52.45,52.26,52.44,32018.0,52.27,52.45,52.26,52.44,32018.0
2023-12-05 14:20:00,52.45,52.46,52.37,52.41,84902.0,52.45,52.46,52.37,52.41,84902.0
2023-12-05 14:30:00,52.41,52.41,52.3,52.32,42589.0,52.41,52.41,52.3,52.32,42589.0
2023-12-05 14:40:00,52.32,52.33,52.24,52.32,38479.0,52.32,52.33,52.24,52.32,38479.0
2023-12-05 14:50:00,52.32,52.43,52.31,52.42,28047.0,52.32,52.43,52.31,52.42,28047.0
2023-12-05 15:00:00,52.41,52.42,52.25,52.28,77239.0,52.41,52.42,52.25,52.28,77239.0
2023-12-05 15:10:00,52.28,52.31,52.21,52.23,103560.0,52.28,52.31,52.21,52.23,103560.0
2023-12-05 15:20:00,52.24,52.29,52.2,52.26,75785.0,52.24,52.29,52.2,52.26,75785.0
2023-12-05 15:30:00,52.25,52.33,52.24,52.26,78488.0,52.25,52.33,52.24,52.26,78488.0
2023-12-05 15:40:00,52.27,52.37,52.24,52.35,119790.0,52.27,52.37,52.24,52.35,119790.0
2023-12-05 15:50:00,52.35,52.56,52.33,52.53,482296.0,52.35,52.56,52.33,52.53,482296.0
2023-12-06 09:30:00,52.84,52.99,52.38,52.4,115590.0,52.84,52.99,52.38,52.4,115590.0
2023-12-06 09:40:00,52.4,52.75,52.39,52.72,65107.0,52.4,52.75,52.39,52.72,65107.0
2023-12-06 09:50:00,52.73,52.85,52.64,52.75,51249.0,52.73,52.85,52.64,52.75,51249.0
2023-12-06 10:00:00,52.75,52.91,52.65,52.86,90131.0,52.75,52.91,52.65,52.86,90131.0
2023-12-06 10:10:00,52.86,52.95,52.71,52.73,66435.0,52.86,52.95,52.71,52.73,66435.0
2023-12-06 10:20:00,52.73,52.75,52.45,52.51,63817.0,52.73,52.75,52.45,52.51,63817.0
2023-12-06 10:30:00,52.51,52.73,52.5,52.7,77837.0,52.51,52.73,52.5,52.7,77837.0
2023-12-06 10:40:00,52.71,52.75,52.66,52.68,34799.0,52.71,52.75,52.66,52.68,34799.0
2023-12-06 10:50:00,52.7,52.72,52.58,52.64,51569.0,52.7,52.72,52.58,52.64,51569.0
2023-12-06 11:00:00,52.63,52.67,52.55,52.63,29645.0,52.63,52.67,52.55,52.63,29645.0
2023-12-06 11:10:00,52.65,52.71,52.63,52.63,29678.0,52.65,52.71,52.63,52.63,29678.0
2023-12-06 11:20:00,52.64,52.67,52.53,52.61,63126.0,52.64,52.67,52.53,52.61,63126.0
2023-12-06 11:30:00,52.6,52.6,52.4,52.41,48749.0,52.6,52.6,52.4,52.41,48749.0
2023-12-06 11:40:00,52.4,52.42,52.29,52.38,64117.0,52.4,52.42,52.29,52.38,64117.0
2023-12-06 11:50:00,52.37,52.66,52.37,52.66,62688.0,52.37,52.66,52.37,52.66,62688.0
2023-12-06 12:00:00,52.64,52.65,52.53,52.65,36753.0,52.64,52.65,52.53,52.65,36753.0
2023-12-06 12:10:00,52.65,52.65,52.45,52.46,25176.0,52.65,52.65,52.45,52.46,25176.0
2023-12-06 12:20:00,52.47,52.51,52.36,52.36,47989.0,52.47,52.51,52.36,52.36,47989.0
2023-12-06 12:30:00,52.37,52.37,52.28,52.29,56688.0,52.37,52.37,52.28,52.29,56688.0
2023-12-06 12:40:00,52.3,52.37,52.19,52.21,59380.0,52.3,52.37,52.19,52.21,59380.0
2023-12-06 12:50:00,52.22,52.25,52.14,52.14,42037.0,52.22,52.25,52.14,52.14,42037.0
2023-12-06 13:00:00,52.15,52.18,52.0,52.09,54417.0,52.15,52.18,52.0,52.09,54417.0
2023-12-06 13:10:00,52.13,52.17,52.08,52.17,27481.0,52.13,52.17,52.08,52.17,27481.0
2023-12-06 13:20:00,52.18,52.19,52.08,52.16,43925.0,52.18,52.19,52.08,52.16,43925.0
2023-12-06 13:30:00,52.16,52.2,52.11,52.12,30839.0,52.16,52.2,52.11,52.12,30839.0
2023-12-06 13:40:00,52.13,52.15,52.08,52.11,42464.0,52.13,52.15,52.08,52.11,42464.0
2023-12-06 13:50:00,52.11,52.16,52.09,52.14,32512.0,52.11,52.16,52.09,52.14,32512.0
2023-12-06 14:00:00,52.14,52.21,52.11,52.14,36796.0,52.14,52.21,52.11,52.14,36796.0
2023-12-06 14:10:00,52.14,52.17,52.06,52.07,56933.0,52.14,52.17,52.06,52.07,56933.0
2023-12-06 14:20:00,52.06,52.15,52.02,52.12,61103.0,52.06,52.15,52.02,52.12,61103.0
2023-12-06 14:30:00,52.12,52.27,52.11,52.23,64036.0,52.12,52.27,52.11,52.23,64036.0
2023-12-06 14:40:00,52.23,52.34,52.22,52.33,48060.0,52.23,52.34,52.22,52.33,48060.0
2023-12-06 14:50:00,52.34,52.35,52.25,52.3,53173.0,52.34,52.35,52.25,52.3,53173.0
2023-12-06 15:00:00,52.3,52.3,52.16,52.17,48710.0,52.3,52.3,52.16,52.17,48710.0
2023-12-06 15:10:00,52.16,52.2,52.1,52.14,60461.0,52.16,52.2,52.1,52.14,60461.0
2023-12-06 15:20:00,52.14,52.17,52.0,52.05,79583.0,52.14,52.17,52.0,52.05,79583.0
2023-12-06 15:30:00,52.04,52.09,52.0,52.02,94183.0,52.04,52.09,52.0,52.02,94183.0
2023-12-06 15:40:00,52.02,52.07,51.93,51.95,115533.0,52.02,52.07,51.93,51.95,115533.0
2023-12-06 15:50:00,51.94,51.95,51.79,51.84,345688.0,51.94,51.95,51.79,51.84,345688.0
2023-12-07 09:30:00,51.87,51.91,51.36,51.65,167622.0,51.87,51.91,51.36,51.65,167622.0
2023-12-07 09:40:00,51.64,51.8,51.23,51.24,113564.0,51.64,51.8,51.23,51.24,113564.0
2023-12-07 09:50:00,51.26,51.76,51.18,51.69,116836.0,51.26,51.76,51.18,51.69,116836.0
2023-12-07 10:00:00,51.68,51.69,51.44,51.46,255743.0,51.68,51.69,51.44,51.46,255743.0
2023-12-07 10:10:00,51.48,51.56,51.23,51.25,94974.0,51.48,51.56,51.23,51.25,94974.0
2023-12-07 10:20:00,51.25,51.44,51.25,51.32,79036.0,51.25,51.44,51.25,51.32,79036.0
2023-12-07 10:30:00,51.33,51.38,51.16,51.17,188477.0,51.33,51.38,51.16,51.17,188477.0
2023-12-07 10:40:00,51.16,51.18,51.06,51.07,84363.0,51.16,51.18,51.06,51.07,84363.0
2023-12-07 10:50:00,51.07,51.08,50.88,50.96,75823.0,51.07,51.08,50.88,50.96,75823.0
2023-12-07 11:00:00,50.97,51.0,50.82,50.91,101338.0,50.97,51.0,50.82,50.91,101338.0
2023-12-07 11:10:00,50.91,50.95,50.7,50.7,77487.0,50.91,50.95,50.7,50.7,77487.0
2023-12-07 11:20:00,50.71,50.83,50.65,50.82,51114.0,50.71,50.83,50.65,50.82,51114.0
2023-12-07 11:30:00,50.82,51.04,50.82,51.03,57107.0,50.82,51.04,50.82,51.03,57107.0
2023-12-07 11:40:00,51.03,51.06,50.91,50.92,53196.0,51.03,51.06,50.91,50.92,53196.0
2023-12-07 11:50:00,50.93,50.97,50.83,50.88,59006.0,50.93,50.97,50.83,50.88,59006.0
2023-12-07 12:00:00,50.88,50.93,50.78,50.92,46400.0,50.88,50.93,50.78,50.92,46400.0
2023-12-07 12:10:00,50.91,50.94,50.85,50.9,60542.0,50.91,50.94,50.85,50.9,60542.0
2023-12-07 12:20:00,50.91,50.94,50.81,50.9,70762.0,50.91,50.94,50.81,50.9,70762.0
2023-12-07 12:30:00,50.9,50.93,50.83,50.87,46649.0,50.9,50.93,50.83,50.87,46649.0
2023-12-07 12:40:00,50.87,50.98,50.82,50.98,45832.0,50.87,50.98,50.82,50.98,45832.0
2023-12-07 12:50:00,50.98,50.99,50.91,50.95,39995.0,50.98,50.99,50.91,50.95,39995.0
2023-12-07 13:00:00,50.95,51.1,50.95,51.09,56462.0,50.95,51.1,50.95,51.09,56462.0
2023-12-07 13:10:00,51.08,51.15,51.03,51.08,48457.0,51.08,51.15,51.03,51.08,48457.0
2023-12-07 13:20:00,51.08,51.17,51.05,51.14,43774.0,51.08,51.17,51.05,51.14,43774.0
2023-12-07 13:30:00,51.14,51.2,51.1,51.11,53837.0,51.14,51.2,51.1,51.11,53837.0
2023-12-07 13:40:00,51.11,51.11,51.02,51.03,57019.0,51.11,51.11,51.02,51.03,57019.0
2023-12-07 13:50:00,51.03,51.12,51.0,51.1,39385.0,51.03,51.12,51.0,51.1,39385.0
2023-12-07 14:00:00,51.11,51.12,51.05,51.07,61311.0,51.11,51.12,51.05,51.07,61311.0
2023-12-07 14:10:00,51.07,51.08,51.03,51.08,70743.0,51.07,51.08,51.03,51.08,70743.0
2023-12-07 14:20:00,51.08,51.26,51.0,51.23,391844.0,51.08,51.26,51.0,51.23,391844.0
2023-12-07 14:30:00,51.23,51.26,51.14,51.21,59618.0,51.23,51.26,51.14,51.21,59618.0
2023-12-07 14:40:00,51.21,51.25,51.18,51.25,41221.0,51.21,51.25,51.18,51.25,41221.0
2023-12-07 14:50:00,51.25,51.25,51.16,51.17,46302.0,51.25,51.25,51.16,51.17,46302.0
2023-12-07 15:00:00,51.17,51.25,51.15,51.23,57247.0,51.17,51.25,51.15,51.23,57247.0
2023-12-07 15:10:00,51.23,51.35,51.21,51.3,172732.0,51.23,51.35,51.21,51.3,172732.0
2023-12-07 15:20:00,51.3,51.32,51.27,51.28,103682.0,51.3,51.32,51.27,51.28,103682.0
2023-12-07 15:30:00,51.28,51.32,51.23,51.25,118532.0,51.28,51.32,51.23,51.25,118532.0
2023-12-07 15:40:00,51.25,51.29,51.23,51.26,156751.0,51.25,51.29,51.23,51.26,156751.0
2023-12-07 15:50:00,51.26,51.35,51.23,51.3,564849.0,51.26,51.35,51.23,51.3,564849.0
2023-12-08 09:30:00,51.14,51.33,50.98,51.03,140193.0,51.14,51.33,50.98,51.03,140193.0
2023-12-08 09:40:00,51.03,51.61,50.97,51.5,115747.0,51.03,51.61,50.97,51.5,115747.0
2023-12-08 09:50:00,51.51,51.57,51.22,51.34,71797.0,51.51,51.57,51.22,51.34,71797.0
2023-12-08 10:00:00,51.36,51.6,51.36,51.55,49087.0,51.36,51.6,51.36,51.55,49087.0
2023-12-08 10:10:00,51.55,51.68,51.42,51.67,37673.0,51.55,51.68,51.42,51.67,37673.0
2023-12-08 10:20:00,51.68,51.71,51.6,51.62,37902.0,51.68,51.71,51.6,51.62,37902.0
2023-12-08 10:30:00,51.63,51.64,51.45,51.52,63593.0,51.63,51.64,51.45,51.52,63593.0
2023-12-08 10:40:00,51.51,51.68,51.49,51.68,54318.0,51.51,51.68,51.49,51.68,54318.0
2023-12-08 10:50:00,51.67,51.97,51.67,51.93,77053.0,51.67,51.97,51.67,51.93,77053.0
2023-12-08 11:00:00,51.93,51.95,51.75,51.79,56681.0,51.93,51.95,51.75,51.79,56681.0
2023-12-08 11:10:00,51.8,51.81,51.64,51.66,47003.0,51.8,51.81,51.64,51.66,47003.0
2023-12-08 11:20:00,51.66,51.78,51.64,51.77,49037.0,51.66,51.78,51.64,51.77,49037.0
2023-12-08 11:30:00,51.76,51.82,51.57,51.66,58803.0,51.76,51.82,51.57,51.66,58803.0
2023-12-08 11:40:00,51.65,51.69,51.6,51.63,47490.0,51.65,51.69,51.6,51.63,47490.0
2023-12-08 11:50:00,51.64,51.78,51.62,51.78,37403.0,51.64,51.78,51.62,51.78,37403.0
2023-12-08 12:00:00,51.79,51.87,51.77,51.85,31220.0,51.79,51.87,51.77,51.85,31220.0
2023-12-08 12:10:00,51.85,51.9,51.74,51.9,27735.0,51.85,51.9,51.74,51.9,27735.0
2023-12-08 12:20:00,51.9,52.03,51.89,52.02,43676.0,51.9,52.03,51.89,52.02,43676.0
2023-12-08 12:30:00,52.02,52.1,52.01,52.1,30232.0,52.02,52.1,52.01,52.1,30232.0
2023-12-08 12:40:00,52.11,52.17,52.08,52.09,36796.0,52.11,52.17,52.08,52.09,36796.0
2023-12-08 12:50:00,52.09,52.11,51.99,51.99,24356.0,52.09,52.11,51.99,51.99,24356.0
2023-12-08 13:00:00,51.98,52.01,51.86,51.9,64708.0,51.98,52.01,51.86,51.9,64708.0
2023-12-08 13:10:00,51.9,52.01,51.89,51.99,37477.0,51.9,52.01,51.89,51.99,37477.0
2023-12-08 13:20:00,51.97,52.0,51.92,51.98,40345.0,51.97,52.0,51.92,51.98,40345.0
2023-12-08 13:30:00,51.98,52.05,51.92,51.99,35318.0,51.98,52.05,51.92,51.99,35318.0
2023-12-08 13:40:00,52.0,52.03,51.92,51.98,36620.0,52.0,52.03,51.92,51.98,36620.0
2023-12-08 13:50:00,51.99,52.04,51.97,52.01,33558.0,51.99,52.04,51.97,52.01,33558.0
2023-12-08 14:00:00,52.01,52.1,51.97,52.07,45992.0,52.01,52.1,51.97,52.07,45992.0
2023-12-08 14:10:00,52.06,52.11,52.04,52.09,50863.0,52.06,52.11,52.04,52.09,50863.0
2023-12-08 14:20:00,52.09,52.1,52.0,52.03,49137.0,52.09,52.1,52.0,52.03,49137.0
2023-12-08 14:30:00,52.03,52.09,52.0,52.08,42637.0,52.03,52.09,52.0,52.08,42637.0
2023-12-08 14:40:00,52.07,52.12,52.04,52.12,41158.0,52.07,52.12,52.04,52.12,41158.0
2023-12-08 14:50:00,52.11,52.26,52.06,52.26,58004.0,52.11,52.26,52.06,52.26,58004.0
2023-12-08 15:00:00,52.25,52.36,52.21,52.3,84533.0,52.25,52.36,52.21,52.3,84533.0
2023-12-08 15:10:00,52.3,52.34,52.26,52.31,188439.0,52.3,52.34,52.26,52.31,188439.0
2023-12-08 15:20:00,52.3,52.32,52.22,52.25,88537.0,52.3,52.32,52.22,52.25,88537.0
2023-12-08 15:30:00,52.25,52.28,52.17,52.24,97623.0,52.25,52.28,52.17,52.24,97623.0
2023-12-08 15:40:00,52.25,52.25,52.18,52.21,109652.0,52.25,52.25,52.18,52.21,109652.0
2023-12-08 15:50:00,52.2,52.22,52.12,52.14,373868.0,52.2,52.22,52.12,52.14,373868.0
2023-12-11 09:30:00,52.39,53.21,52.2,53.03,212106.0,52.39,53.21,52.2,53.03,212106.0
2023-12-11 09:40:00,53.03,53.43,52.91,53.43,139937.0,53.03,53.43,52.91,53.43,139937.0
2023-12-11 09:50:00,53.43,53.56,53.23,53.42,155802.0,53.43,53.56,53.23,53.42,155802.0
2023-12-11 10:00:00,53.41,53.54,53.22,53.54,156290.0,53.41,53.54,53.22,53.54,156290.0
2023-12-11 10:10:00,53.53,53.53,53.27,53.33,113512.0,53.53,53.53,53.27,53.33,113512.0
2023-12-11 10:20:00,53.33,53.49,53.3,53.37,94220.0,53.33,53.49,53.3,53.37,94220.0
2023-12-11 10:30:00,53.38,53.6,53.27,53.52,87099.0,53.38,53.6,53.27,53.52,87099.0
2023-12-11 10:40:00,53.52,53.55,53.45,53.48,87501.0,53.52,53.55,53.45,53.48,87501.0
2023-12-11 10:50:00,53.48,53.57,53.41,53.45,104946.0,53.48,53.57,53.41,53.45,104946.0
2023-12-11 11:00:00,53.44,53.59,53.44,53.45,68244.0,53.44,53.59,53.44,53.45,68244.0
2023-12-11 11:10:00,53.45,53.48,53.28,53.33,114479.0,53.45,53.48,53.28,53.33,114479.0
2023-12-11 11:20:00,53.32,53.33,53.24,53.27,66090.0,53.32,53.33,53.24,53.27,66090.0
2023-12-11 11:30:00,53.27,53.33,53.22,53.32,59995.0,53.27,53.33,53.22,53.32,59995.0
2023-12-11 11:40:00,53.32,53.5,53.26,53.47,57350.0,53.32,53.5,53.26,53.47,57350.0
2023-12-11 11:50:00,53.48,53.58,53.46,53.58,65932.0,53.48,53.58,53.46,53.58,65932.0
2023-12-11 12:00:00,53.58,53.66,53.52,53.61,53019.0,53.58,53.66,53.52,53.61,53019.0
2023-12-11 12:10:00,53.61,53.63,53.56,53.62,44074.0,53.61,53.63,53.56,53.62,44074.0
2023-12-11 12:20:00,53.62,53.67,53.54,53.58,99167.0,53.62,53.67,53.54,53.58,99167.0
2023-12-11 12:30:00,53.58,53.6,53.47,53.6,126186.0,53.58,53.6,53.47,53.6,126186.0
2023-12-11 12:40:00,53.59,53.63,53.56,53.63,38834.0,53.59,53.63,53.56,53.63,38834.0
2023-12-11 12:50:00,53.64,53.67,53.6,53.63,45012.0,53.64,53.67,53.6,53.63,45012.0
2023-12-11 13:00:00,53.63,53.7,53.58,53.67,73881.0,53.63,53.7,53.58,53.67,73881.0
2023-12-11 13:10:00,53.66,53.68,53.57,53.62,47726.0,53.66,53.68,53.57,53.62,47726.0
2023-12-11 13:20:00,53.62,53.7,53.61,53.65,56860.0,53.62,53.7,53.61,53.65,56860.0
2023-12-11 13:30:00,53.65,53.71,53.65,53.69,36609.0,53.65,53.71,53.65,53.69,36609.0
2023-12-11 13:40:00,53.69,53.75,53.68,53.74,51433.0,53.69,53.75,53.68,53.74,51433.0
2023-12-11 13:50:00,53.74,53.74,53.68,53.72,55022.0,53.74,53.74,53.68,53.72,55022.0
2023-12-11 14:00:00,53.71,53.73,53.61,53.62,153227.0,53.71,53.73,53.61,53.62,153227.0
2023-12-11 14:10:00,53.61,53.64,53.47,53.49,47444.0,53.61,53.64,53.47,53.49,47444.0
2023-12-11 14:20:00,53.5,53.56,53.48,53.5,59553.0,53.5,53.56,53.48,53.5,59553.0
2023-12-11 14:30:00,53.5,53.51,53.43,53.48,51508.0,53.5,53.51,53.43,53.48,51508.0
2023-12-11 14:40:00,53.48,53.51,53.47,53.5,26549.0,53.48,53.51,53.47,53.5,26549.0
2023-12-11 14:50:00,53.51,53.54,53.44,53.48,55487.0,53.51,53.54,53.44,53.48,55487.0
2023-12-11 15:00:00,53.48,53.5,53.41,53.49,54871.0,53.48,53.5,53.41,53.49,54871.0
2023-12-11 15:10:00,53.48,53.5,53.4,53.49,69750.0,53.48,53.5,53.4,53.49,69750.0
2023-12-11 15:20:00,53.49,53.59,53.42,53.51,94166.0,53.49,53.59,53.42,53.51,94166.0
2023-12-11 15:30:00,53.51,53.59,53.49,53.57,74938.0,53.51,53.59,53.49,53.57,74938.0
2023-12-11 15:40:00,53.57,53.61,53.54,53.58,91114.0,53.57,53.61,53.54,53.58,91114.0
2023-12-11 15:50:00,53.57,53.66,53.55,53.65,362238.0,53.57,53.66,53.55,53.65,362238.0
2023-12-12 09:30:00,53.88,53.91,53.4,53.52,155639.0,53.88,53.91,53.4,53.52,155639.0
2023-12-12 09:40:00,53.55,54.09,53.55,54.02,88786.0,53.55,54.09,53.55,54.02,88786.0
2023-12-12 09:50:00,54.01,54.6,54.0,54.6,160831.0,54.01,54.6,54.0,54.6,160831.0
2023-12-12 10:00:00,54.59,54.64,54.26,54.64,269741.0,54.59,54.64,54.26,54.64,269741.0
2023-12-12 10:10:00,54.64,55.03,54.63,55.02,262192.0,54.64,55.03,54.63,55.02,262192.0
2023-12-12 10:20:00,55.02,55.08,54.62,54.7,190359.0,55.02,55.08,54.62,54.7,190359.0
2023-12-12 10:30:00,54.7,54.89,54.67,54.89,113366.0,54.7,54.89,54.67,54.89,113366.0
2023-12-12 10:40:00,54.89,54.9,54.82,54.84,99645.0,54.89,54.9,54.82,54.84,99645.0
2023-12-12 10:50:00,54.85,54.96,54.8,54.93,84137.0,54.85,54.96,54.8,54.93,84137.0
2023-12-12 11:00:00,54.96,55.28,54.9,55.26,127956.0,54.96,55.28,54.9,55.26,127956.0
2023-12-12 11:10:00,55.26,55.43,55.2,55.43,210383.0,55.26,55.43,55.2,55.43,210383.0
2023-12-12 11:20:00,55.43,55.51,55.23,55.29,198949.0,55.43,55.51,55.23,55.29,198949.0
2023-12-12 11:30:00,55.3,55.38,55.29,55.31,79650.0,55.3,55.38,55.29,55.31,79650.0
2023-12-12 11:40:00,55.31,55.57,55.3,55.55,121164.0,55.31,55.57,55.3,55.55,121164.0
2023-12-12 11:50:00,55.55,55.57,55.25,55.31,147954.0,55.55,55.57,55.25,55.31,147954.0
2023-12-12 12:00:00,55.3,55.47,55.3,55.46,112725.0,55.3,55.47,55.3,55.46,112725.0
2023-12-12 12:10:00,55.46,55.57,55.42,55.51,123507.0,55.46,55.57,55.42,55.51,123507.0
2023-12-12 12:20:00,55.51,55.55,55.45,55.55,101361.0,55.51,55.55,55.45,55.55,101361.0
2023-12-12 12:30:00,55.55,55.58,55.48,55.52,77615.0,55.55,55.58,55.48,55.52,77615.0
2023-12-12 12:40:00,55.52,55.64,55.51,55.61,134948.0,55.52,55.64,55.51,55.61,134948.0
2023-12-12 12:50:00,55.6,55.63,55.47,55.52,146564.0,55.6,55.63,55.47,55.52,146564.0
2023-12-12 13:00:00,55.52,55.59,55.49,55.59,98565.0,55.52,55.59,55.49,55.59,98565.0
2023-12-12 13:10:00,55.59,55.61,55.31,55.34,105678.0,55.59,55.61,55.31,55.34,105678.0
2023-12-12 13:20:00,55.34,55.36,55.09,55.14,69710.0,55.34,55.36,55.09,55.14,69710.0
2023-12-12 13:30:00,55.14,55.15,55.0,55.07,48154.0,55.14,55.15,55.0,55.07,48154.0
2023-12-12 13:40:00,55.07,55.08,54.95,55.01,70324.0,55.07,55.08,54.95,55.01,70324.0
2023-12-12 13:50:00,55.01,55.02,54.78,54.84,82205.0,55.01,55.02,54.78,54.84,82205.0
2023-12-12 14:00:00,54.83,54.96,54.82,54.95,165617.0,54.83,54.96,54.82,54.95,165617.0
2023-12-12 14:10:00,54.95,55.0,54.91,54.94,153687.0,54.95,55.0,54.91,54.94,153687.0
2023-12-12 14:20:00,54.95,54.99,54.85,54.91,106321.0,54.95,54.99,54.85,54.91,106321.0
2023-12-12 14:30:00,54.91,54.99,54.89,54.96,63363.0,54.91,54.99,54.89,54.96,63363.0
2023-12-12 14:40:00,54.96,55.07,54.96,55.05,144507.0,54.96,55.07,54.96,55.05,144507.0
2023-12-12 14:50:00,55.06,55.1,54.97,54.97,83577.0,55.06,55.1,54.97,54.97,83577.0
2023-12-12 15:00:00,54.96,55.0,54.93,54.98,58480.0,54.96,55.0,54.93,54.98,58480.0
2023-12-12 15:10:00,54.99,55.04,54.88,54.96,65718.0,54.99,55.04,54.88,54.96,65718.0
2023-12-12 15:20:00,54.96,55.03,54.94,54.99,69343.0,54.96,55.03,54.94,54.99,69343.0
2023-12-12 15:30:00,54.98,55.01,54.93,54.98,114244.0,54.98,55.01,54.93,54.98,114244.0
2023-12-12 15:40:00,54.97,55.07,54.97,55.05,129606.0,54.97,55.07,54.97,55.05,129606.0
2023-12-12 15:50:00,55.05,55.07,54.92,55.04,613296.0,55.05,55.07,54.92,55.04,613296.0
2023-12-13 09:30:00,55.15,55.43,54.66,54.8,227032.0,55.15,55.43,54.66,54.8,227032.0
2023-12-13 09:40:00,54.81,55.03,54.67,54.96,107238.0,54.81,55.03,54.67,54.96,107238.0
2023-12-13 09:50:00,54.95,55.01,54.88,55.0,85253.0,54.95,55.01,54.88,55.0,85253.0
2023-12-13 10:00:00,54.99,55.01,54.84,54.99,91068.0,54.99,55.01,54.84,54.99,91068.0
2023-12-13 10:10:00,55.0,55.14,55.0,55.08,58790.0,55.0,55.14,55.0,55.08,58790.0
2023-12-13 10:20:00,55.07,55.08,54.98,55.04,53118.0,55.07,55.08,54.98,55.04,53118.0
2023-12-13 10:30:00,55.03,55.2,54.99,55.19,60192.0,55.03,55.2,54.99,55.19,60192.0
2023-12-13 10:40:00,55.2,55.26,55.04,55.12,107897.0,55.2,55.26,55.04,55.12,107897.0
2023-12-13 10:50:00,55.12,55.21,55.05,55.2,67000.0,55.12,55.21,55.05,55.2,67000.0
2023-12-13 11:00:00,55.2,55.26,55.06,55.2,81830.0,55.2,55.26,55.06,55.2,81830.0
2023-12-13 11:10:00,55.2,55.29,55.17,55.23,38218.0,55.2,55.29,55.17,55.23,38218.0
2023-12-13 11:20:00,55.22,55.24,55.11,55.15,29544.0,55.22,55.24,55.11,55.15,29544.0
2023-12-13 11:30:00,55.15,55.18,55.04,55.09,54126.0,55.15,55.18,55.04,55.09,54126.0
2023-12-13 11:40:00,55.1,55.31,55.08,55.3,68908.0,55.1,55.31,55.08,55.3,68908.0
2023-12-13 11:50:00,55.3,55.43,55.3,55.4,113926.0,55.3,55.43,55.3,55.4,113926.0
2023-12-13 12:00:00,55.41,55.53,55.26,55.31,207910.0,55.41,55.53,55.26,55.31,207910.0
2023-12-13 12:10:00,55.32,55.36,55.24,55.25,48355.0,55.32,55.36,55.24,55.25,48355.0
2023-12-13 12:20:00,55.25,55.32,55.22,55.27,47665.0,55.25,55.32,55.22,55.27,47665.0
2023-12-13 12:30:00,55.28,55.36,55.26,55.35,44549.0,55.28,55.36,55.26,55.35,44549.0
2023-12-13 12:40:00,55.35,55.42,55.28,55.41,51564.0,55.35,55.42,55.28,55.41,51564.0
2023-12-13 12:50:00,55.41,55.46,55.24,55.28,64530.0,55.41,55.46,55.24,55.28,64530.0
2023-12-13 13:00:00,55.27,55.28,55.12,55.14,33430.0,55.27,55.28,55.12,55.14,33430.0
2023-12-13 13:10:00,55.14,55.24,55.1,55.23,42318.0,55.14,55.24,55.1,55.23,42318.0
2023-12-13 13:20:00,55.24,55.3,55.22,55.23,37993.0,55.24,55.3,55.22,55.23,37993.0
2023-12-13 13:30:00,55.23,55.28,55.16,55.26,47454.0,55.23,55.28,55.16,55.26,47454.0
2023-12-13 13:40:00,55.26,55.29,55.17,55.2,33189.0,55.26,55.29,55.17,55.2,33189.0
2023-12-13 13:50:00,55.18,55.2,55.07,55.12,48624.0,55.18,55.2,55.07,55.12,48624.0
2023-12-13 14:00:00,55.12,55.43,55.11,55.4,103785.0,55.12,55.43,55.11,55.4,103785.0
2023-12-13 14:10:00,55.4,55.43,55.17,55.36,95372.0,55.4,55.43,55.17,55.36,95372.0
2023-12-13 14:20:00,55.36,55.42,55.28,55.3,68825.0,55.36,55.42,55.28,55.3,68825.0
2023-12-13 14:30:00,55.3,55.43,55.18,55.37,67282.0,55.3,55.43,55.18,55.37,67282.0
2023-12-13 14:40:00,55.38,55.46,55.3,55.31,115874.0,55.38,55.46,55.3,55.31,115874.0
2023-12-13 14:50:00,55.31,55.52,55.27,55.41,88432.0,55.31,55.52,55.27,55.41,88432.0
2023-12-13 15:00:00,55.41,55.53,55.36,55.38,89003.0,55.41,55.53,55.36,55.38,89003.0
2023-12-13 15:10:00,55.38,55.42,55.16,55.29,157234.0,55.38,55.42,55.16,55.29,157234.0
2023-12-13 15:20:00,55.28,55.31,55.13,55.29,124661.0,55.28,55.31,55.13,55.29,124661.0
2023-12-13 15:30:00,55.29,55.51,55.27,55.49,99457.0,55.29,55.51,55.27,55.49,99457.0
2023-12-13 15:40:00,55.5,55.5,55.37,55.41,168695.0,55.5,55.5,55.37,55.41,168695.0
2023-12-13 15:50:00,55.42,55.43,55.22,55.36,468149.0,55.42,55.43,55.22,55.36,468149.0
2023-12-14 09:30:00,55.76,56.79,55.72,56.7,309180.0,55.76,56.79,55.72,56.7,309180.0
2023-12-14 09:40:00,56.7,57.09,56.58,56.63,406852.0,56.7,57.09,56.58,56.63,406852.0
2023-12-14 09:50:00,56.63,57.14,56.49,56.94,184166.0,56.63,57.14,56.49,56.94,184166.0
2023-12-14 10:00:00,56.95,57.4,56.73,57.18,353837.0,56.95,57.4,56.73,57.18,353837.0
2023-12-14 10:10:00,57.17,57.22,56.88,57.1,139013.0,57.17,57.22,56.88,57.1,139013.0
2023-12-14 10:20:00,57.1,57.18,56.8,56.93,293516.0,57.1,57.18,56.8,56.93,293516.0
2023-12-14 10:30:00,56.93,57.15,56.89,57.02,151584.0,56.93,57.15,56.89,57.02,151584.0
2023-12-14 10:40:00,57.01,57.09,56.68,56.77,158344.0,57.01,57.09,56.68,56.77,158344.0
2023-12-14 10:50:00,56.76,56.93,56.73,56.92,155852.0,56.76,56.93,56.73,56.92,155852.0
2023-12-14 11:00:00,56.93,57.0,56.8,56.88,135524.0,56.93,57.0,56.8,56.88,135524.0
2023-12-14 11:10:00,56.88,56.97,56.74,56.86,118720.0,56.88,56.97,56.74,56.86,118720.0
2023-12-14 11:20:00,56.86,56.88,56.65,56.72,144684.0,56.86,56.88,56.65,56.72,144684.0
2023-12-14 11:30:00,56.72,56.91,56.71,56.88,151725.0,56.72,56.91,56.71,56.88,151725.0
2023-12-14 11:40:00,56.87,57.1,56.86,57.01,105723.0,56.87,57.1,56.86,57.01,105723.0
2023-12-14 11:50:00,57.01,57.15,56.9,57.14,90602.0,57.01,57.15,56.9,57.14,90602.0
2023-12-14 12:00:00,57.15,57.27,57.11,57.19,102218.0,57.15,57.27,57.11,57.19,102218.0
2023-12-14 12:10:00,57.19,57.21,57.08,57.09,72179.0,57.19,57.21,57.08,57.09,72179.0
2023-12-14 12:20:00,57.1,57.32,57.09,57.29,149687.0,57.1,57.32,57.09,57.29,149687.0
2023-12-14 12:30:00,57.3,57.39,57.28,57.38,110065.0,57.3,57.39,57.28,57.38,110065.0
2023-12-14 12:40:00,57.39,57.47,57.25,57.28,92257.0,57.39,57.47,57.25,57.28,92257.0
2023-12-14 12:50:00,57.29,57.34,57.2,57.2,120172.0,57.29,57.34,57.2,57.2,120172.0
2023-12-14 13:00:00,57.2,57.2,57.08,57.13,189511.0,57.2,57.2,57.08,57.13,189511.0
2023-12-14 13:10:00,57.14,57.23,57.12,57.21,101832.0,57.14,57.23,57.12,57.21,101832.0
2023-12-14 13:20:00,57.2,57.29,57.18,57.19,84367.0,57.2,57.29,57.18,57.19,84367.0
2023-12-14 13:30:00,57.19,57.2,56.9,56.91,99426.0,57.19,57.2,56.9,56.91,99426.0
2023-12-14 13:40:00,56.91,57.0,56.7,56.71,87107.0,56.91,57.0,56.7,56.71,87107.0
2023-12-14 13:50:00,56.7,56.89,56.65,56.89,95225.0,56.7,56.89,56.65,56.89,95225.0
2023-12-14 14:00:00,56.89,57.05,56.86,56.98,72155.0,56.89,57.05,56.86,56.98,72155.0
2023-12-14 14:10:00,56.98,57.06,56.95,57.05,108597.0,56.98,57.06,56.95,57.05,108597.0
2023-12-14 14:20:00,57.05,57.13,57.03,57.09,170710.0,57.05,57.13,57.03,57.09,170710.0
2023-12-14 14:30:00,57.09,57.11,57.0,57.06,81874.0,57.09,57.11,57.0,57.06,81874.0
2023-12-14 14:40:00,57.05,57.16,57.03,57.12,76724.0,57.05,57.16,57.03,57.12,76724.0
2023-12-14 14:50:00,57.12,57.16,57.06,57.13,76486.0,57.12,57.16,57.06,57.13,76486.0
2023-12-14 15:00:00,57.13,57.18,57.07,57.18,102194.0,57.13,57.18,57.07,57.18,102194.0
2023-12-14 15:10:00,57.17,57.18,57.04,57.14,80398.0,57.17,57.18,57.04,57.14,80398.0
2023-12-14 15:20:00,57.14,57.15,57.02,57.03,93672.0,57.14,57.15,57.02,57.03,93672.0
2023-12-14 15:30:00,57.03,57.07,56.89,56.92,144825.0,57.03,57.07,56.89,56.92,144825.0
2023-12-14 15:40:00,56.93,57.0,56.9,56.95,166070.0,56.93,57.0,56.9,56.95,166070.0
2023-12-14 15:50:00,56.95,57.09,56.91,57.07,588491.0,56.95,57.09,56.91,57.07,588491.0
2023-12-15 09:30:00,57.2,57.22,56.38,56.76,1296535.0,57.2,57.22,56.38,56.76,1296535.0
2023-12-15 09:40:00,56.76,57.34,56.74,57.23,98842.0,56.76,57.34,56.74,57.23,98842.0
2023-12-15 09:50:00,57.21,57.48,57.19,57.47,98024.0,57.21,57.48,57.19,57.47,98024.0
2023-12-15 10:00:00,57.48,57.64,57.43,57.48,141278.0,57.48,57.64,57.43,57.48,141278.0
2023-12-15 10:10:00,57.48,57.61,57.41,57.52,94707.0,57.48,57.61,57.41,57.52,94707.0
2023-12-15 10:20:00,57.51,57.82,57.51,57.8,77536.0,57.51,57.82,57.51,57.8,77536.0
2023-12-15 10:30:00,57.8,57.89,57.67,57.83,153266.0,57.8,57.89,57.67,57.83,153266.0
2023-12-15 10:40:00,57.83,57.87,57.76,57.82,84109.0,57.83,57.87,57.76,57.82,84109.0
2023-12-15 10:50:00,57.82,57.93,57.8,57.81,82793.0,57.82,57.93,57.8,57.81,82793.0
2023-12-15 11:00:00,57.81,57.89,57.78,57.89,74927.0,57.81,57.89,57.78,57.89,74927.0
2023-12-15 11:10:00,57.89,57.91,57.77,57.82,82454.0,57.89,57.91,57.77,57.82,82454.0
2023-12-15 11:20:00,57.83,57.88,57.76,57.83,59277.0,57.83,57.88,57.76,57.83,59277.0
2023-12-15 11:30:00,57.83,57.87,57.79,57.79,42329.0,57.83,57.87,57.79,57.79,42329.0
2023-12-15 11:40:00,57.76,57.77,57.6,57.63,66612.0,57.76,57.77,57.6,57.63,66612.0
2023-12-15 11:50:00,57.62,57.66,57.5,57.63,79252.0,57.62,57.66,57.5,57.63,79252.0
2023-12-15 12:00:00,57.64,57.67,57.49,57.6,84287.0,57.64,57.67,57.49,57.6,84287.0
2023-12-15 12:10:00,57.59,57.61,57.5,57.51,52980.0,57.59,57.61,57.5,57.51,52980.0
2023-12-15 12:20:00,57.51,57.59,57.5,57.59,62467.0,57.51,57.59,57.5,57.59,62467.0
2023-12-15 12:30:00,57.59,57.63,57.51,57.62,106802.0,57.59,57.63,57.51,57.62,106802.0
2023-12-15 12:40:00,57.62,57.65,57.51,57.58,74164.0,57.62,57.65,57.51,57.58,74164.0
2023-12-15 12:50:00,57.59,57.65,57.54,57.65,128798.0,57.59,57.65,57.54,57.65,128798.0
2023-12-15 13:00:00,57.65,57.77,57.63,57.76,58852.0,57.65,57.77,57.63,57.76,58852.0
2023-12-15 13:10:00,57.76,57.83,57.74,57.78,47252.0,57.76,57.83,57.74,57.78,47252.0
2023-12-15 13:20:00,57.78,57.83,57.76,57.76,64038.0,57.78,57.83,57.76,57.76,64038.0
2023-12-15 13:30:00,57.77,57.78,57.62,57.67,175873.0,57.77,57.78,57.62,57.67,175873.0
2023-12-15 13:40:00,57.66,57.72,57.55,57.65,431511.0,57.66,57.72,57.55,57.65,431511.0
2023-12-15 13:50:00,57.64,57.68,57.61,57.65,120126.0,57.64,57.68,57.61,57.65,120126.0
2023-12-15 14:00:00,57.65,57.65,57.54,57.57,105733.0,57.65,57.65,57.54,57.57,105733.0
2023-12-15 14:10:00,57.58,57.66,57.58,57.64,102396.0,57.58,57.66,57.58,57.64,102396.0
2023-12-15 14:20:00,57.64,57.73,57.62,57.7,65762.0,57.64,57.73,57.62,57.7,65762.0
2023-12-15 14:30:00,57.71,57.88,57.7,57.87,69908.0,57.71,57.88,57.7,57.87,69908.0
2023-12-15 14:40:00,57.87,57.97,57.73,57.75,119203.0,57.87,57.97,57.73,57.75,119203.0
2023-12-15 14:50:00,57.73,57.78,57.69,57.78,93700.0,57.73,57.78,57.69,57.78,93700.0
2023-12-15 15:00:00,57.78,57.81,57.64,57.65,79395.0,57.78,57.81,57.64,57.65,79395.0
2023-12-15 15:10:00,57.65,57.73,57.61,57.72,82019.0,57.65,57.73,57.61,57.72,82019.0
2023-12-15 15:20:00,57.71,57.83,57.71,57.77,93349.0,57.71,57.83,57.71,57.77,93349.0
2023-12-15 15:30:00,57.77,57.79,57.54,57.66,129197.0,57.77,57.79,57.54,57.66,129197.0
2023-12-15 15:40:00,57.66,57.72,57.61,57.71,174269.0,57.66,57.72,57.61,57.71,174269.0
2023-12-15 15:50:00,57.71,58.01,57.7,57.81,875156.0,57.71,58.01,57.7,57.81,875156.0
2023-12-18 09:30:00,57.73,57.81,56.95,57.14,224566.0,57.73,57.81,56.95,57.14,224566.0
2023-12-18 09:40:00,57.14,57.31,57.01,57.21,160060.0,57.14,57.31,57.01,57.21,160060.0
2023-12-18 09:50:00,57.2,57.3,57.07,57.27,130089.0,57.2,57.3,57.07,57.27,130089.0
2023-12-18 10:00:00,57.25,57.29,57.08,57.11,112899.0,57.25,57.29,57.08,57.11,112899.0
2023-12-18 10:10:00,57.1,57.14,56.97,57.03,139733.0,57.1,57.14,56.97,57.03,139733.0
2023-12-18 10:20:00,57.03,57.09,56.99,57.03,137744.0,57.03,57.09,56.99,57.03,137744.0
2023-12-18 10:30:00,57.04,57.15,56.99,57.0,77491.0,57.04,57.15,56.99,57.0,77491.0
2023-12-18 10:40:00,57.0,57.11,56.99,57.01,192927.0,57.0,57.11,56.99,57.01,192927.0
2023-12-18 10:50:00,57.01,57.11,56.93,57.0,498098.0,57.01,57.11,56.93,57.0,498098.0
2023-12-18 11:00:00,57.0,57.0,56.6,56.67,223058.0,57.0,57.0,56.6,56.67,223058.0
2023-12-18 11:10:00,56.68,56.92,56.68,56.8,143503.0,56.68,56.92,56.68,56.8,143503.0
2023-12-18 11:20:00,56.8,56.82,56.49,56.55,430775.0,56.8,56.82,56.49,56.55,430775.0
2023-12-18 11:30:00,56.54,56.54,56.28,56.3,277250.0,56.54,56.54,56.28,56.3,277250.0
2023-12-18 11:40:00,56.3,56.42,56.29,56.32,69660.0,56.3,56.42,56.29,56.32,69660.0
2023-12-18 11:50:00,56.33,56.35,56.21,56.25,74107.0,56.33,56.35,56.21,56.25,74107.0
2023-12-18 12:00:00,56.27,56.3,56.11,56.14,64009.0,56.27,56.3,56.11,56.14,64009.0
2023-12-18 12:10:00,56.15,56.22,56.12,56.19,76750.0,56.15,56.22,56.12,56.19,76750.0
2023-12-18 12:20:00,56.19,56.29,56.08,56.21,159838.0,56.19,56.29,56.08,56.21,159838.0
2023-12-18 12:30:00,56.21,56.7,56.21,56.54,575465.0,56.21,56.7,56.21,56.54,575465.0
2023-12-18 12:40:00,56.52,56.76,56.52,56.63,184293.0,56.52,56.76,56.52,56.63,184293.0
2023-12-18 12:50:00,56.63,56.64,56.41,56.44,103793.0,56.63,56.64,56.41,56.44,103793.0
2023-12-18 13:00:00,56.44,56.5,56.36,56.46,86431.0,56.44,56.5,56.36,56.46,86431.0
2023-12-18 13:10:00,56.45,56.46,56.37,56.38,59106.0,56.45,56.46,56.37,56.38,59106.0
2023-12-18 13:20:00,56.38,56.45,56.38,56.44,78178.0,56.38,56.45,56.38,56.44,78178.0
2023-12-18 13:30:00,56.44,56.46,56.37,56.38,69668.0,56.44,56.46,56.37,56.38,69668.0
2023-12-18 13:40:00,56.39,56.44,56.33,56.42,48611.0,56.39,56.44,56.33,56.42,48611.0
2023-12-18 13:50:00,56.44,56.46,56.35,56.38,49927.0,56.44,56.46,56.35,56.38,49927.0
2023-12-18 14:00:00,56.37,56.39,56.31,56.34,68370.0,56.37,56.39,56.31,56.34,68370.0
2023-12-18 14:10:00,56.33,56.35,56.28,56.34,44119.0,56.33,56.35,56.28,56.34,44119.0
2023-12-18 14:20:00,56.33,56.36,56.26,56.3,84671.0,56.33,56.36,56.26,56.3,84671.0
2023-12-18 14:30:00,56.3,56.39,56.24,56.39,65093.0,56.3,56.39,56.24,56.39,65093.0
2023-12-18 14:40:00,56.39,56.4,56.31,56.37,73772.0,56.39,56.4,56.31,56.37,73772.0
2023-12-18 14:50:00,56.36,56.42,56.34,56.39,108178.0,56.36,56.42,56.34,56.39,108178.0
2023-12-18 15:00:00,56.37,56.42,56.3,56.42,85961.0,56.37,56.42,56.3,56.42,85961.0
2023-12-18 15:10:00,56.42,56.43,56.37,56.41,60003.0,56.42,56.43,56.37,56.41,60003.0
2023-12-18 15:20:00,56.41,56.42,56.28,56.35,144145.0,56.41,56.42,56.28,56.35,144145.0
2023-12-18 15:30:00,56.35,56.38,56.27,56.33,161015.0,56.35,56.38,56.27,56.33,161015.0
2023-12-18 15:40:00,56.33,56.37,56.23,56.25,318929.0,56.33,56.37,56.23,56.25,318929.0
2023-12-18 15:50:00,56.24,56.27,56.08,56.09,778227.0,56.24,56.27,56.08,56.09,778227.0
2023-12-19 09:30:00,56.34,56.53,55.8,56.05,242448.0,56.34,56.53,55.8,56.05,242448.0
2023-12-19 09:40:00,56.02,56.68,55.91,56.62,168746.0,56.02,56.68,55.91,56.62,168746.0
2023-12-19 09:50:00,56.63,56.63,56.36,56.43,90668.0,56.63,56.63,56.36,56.43,90668.0
2023-12-19 10:00:00,56.43,56.57,56.31,56.51,120132.0,56.43,56.57,56.31,56.51,120132.0
2023-12-19 10:10:00,56.5,56.71,56.42,56.64,115280.0,56.5,56.71,56.42,56.64,115280.0
2023-12-19 10:20:00,56.63,56.87,56.59,56.78,82941.0,56.63,56.87,56.59,56.78,82941.0
2023-12-19 10:30:00,56.79,56.84,56.71,56.73,73360.0,56.79,56.84,56.71,56.73,73360.0
2023-12-19 10:40:00,56.75,57.01,56.67,56.96,136370.0,56.75,57.01,56.67,56.96,136370.0
2023-12-19 10:50:00,56.95,57.15,56.92,57.05,95088.0,56.95,57.15,56.92,57.05,95088.0
2023-12-19 11:00:00,57.05,57.1,56.88,56.98,93771.0,57.05,57.1,56.88,56.98,93771.0
2023-12-19 11:10:00,56.98,57.02,56.85,56.96,83085.0,56.98,57.02,56.85,56.96,83085.0
2023-12-19 11:20:00,56.98,57.13,56.96,57.08,75364.0,56.98,57.13,56.96,57.08,75364.0
2023-12-19 11:30:00,57.09,57.1,56.9,56.98,88511.0,57.09,57.1,56.9,56.98,88511.0
2023-12-19 11:40:00,56.99,57.03,56.81,56.83,57356.0,56.99,57.03,56.81,56.83,57356.0
2023-12-19 11:50:00,56.83,56.9,56.77,56.84,57093.0,56.83,56.9,56.77,56.84,57093.0
2023-12-19 12:00:00,56.84,57.0,56.81,56.92,67165.0,56.84,57.0,56.81,56.92,67165.0
2023-12-19 12:10:00,56.91,56.94,56.84,56.88,67269.0,56.91,56.94,56.84,56.88,67269.0
2023-12-19 12:20:00,56.88,57.02,56.88,56.96,41219.0,56.88,57.02,56.88,56.96,41219.0
2023-12-19 12:30:00,56.96,56.98,56.87,56.91,52183.0,56.96,56.98,56.87,56.91,52183.0
2023-12-19 12:40:00,56.91,56.99,56.89,56.96,49371.0,56.91,56.99,56.89,56.96,49371.0
2023-12-19 12:50:00,56.96,57.03,56.93,57.02,56836.0,56.96,57.03,56.93,57.02,56836.0
2023-12-19 13:00:00,57.01,57.22,56.99,57.08,213072.0,57.01,57.22,56.99,57.08,213072.0
2023-12-19 13:10:00,57.08,57.17,57.04,57.14,75579.0,57.08,57.17,57.04,57.14,75579.0
2023-12-19 13:20:00,57.14,57.42,57.13,57.42,114925.0,57.14,57.42,57.13,57.42,114925.0
2023-12-19 13:30:00,57.42,57.47,57.29,57.39,74228.0,57.42,57.47,57.29,57.39,74228.0
2023-12-19 13:40:00,57.39,57.54,57.35,57.5,83700.0,57.39,57.54,57.35,57.5,83700.0
2023-12-19 13:50:00,57.5,57.51,57.31,57.35,62256.0,57.5,57.51,57.31,57.35,62256.0
2023-12-19 14:00:00,57.36,57.37,57.27,57.32,74785.0,57.36,57.37,57.27,57.32,74785.0
2023-12-19 14:10:00,57.33,57.46,57.33,57.39,79157.0,57.33,57.46,57.33,57.39,79157.0
2023-12-19 14:20:00,57.38,57.43,57.32,57.43,58354.0,57.38,57.43,57.32,57.43,58354.0
2023-12-19 14:30:00,57.42,57.45,57.26,57.29,69928.0,57.42,57.45,57.26,57.29,69928.0
2023-12-19 14:40:00,57.28,57.36,57.22,57.31,80585.0,57.28,57.36,57.22,57.31,80585.0
2023-12-19 14:50:00,57.32,57.37,57.26,57.36,54817.0,57.32,57.37,57.26,57.36,54817.0
2023-12-19 15:00:00,57.37,57.37,57.21,57.29,106215.0,57.37,57.37,57.21,57.29,106215.0
2023-12-19 15:10:00,57.3,57.48,57.28,57.46,110918.0,57.3,57.48,57.28,57.46,110918.0
2023-12-19 15:20:00,57.46,57.55,57.41,57.55,92541.0,57.46,57.55,57.41,57.55,92541.0
2023-12-19 15:30:00,57.55,57.69,57.55,57.69,127100.0,57.55,57.69,57.55,57.69,127100.0
2023-12-19 15:40:00,57.69,57.75,57.67,57.71,159278.0,57.69,57.75,57.67,57.71,159278.0
2023-12-19 15:50:00,57.71,57.81,57.64,57.77,545441.0,57.71,57.81,57.64,57.77,545441.0
2023-12-20 09:30:00,57.66,57.69,56.93,57.29,138400.0,57.66,57.69,56.93,57.29,138400.0
2023-12-20 09:40:00,57.31,57.51,57.29,57.5,68904.0,57.31,57.51,57.29,57.5,68904.0
2023-12-20 09:50:00,57.51,57.67,57.48,57.61,66712.0,57.51,57.67,57.48,57.61,66712.0
2023-12-20 10:00:00,57.6,57.78,57.54,57.78,88543.0,57.6,57.78,57.54,57.78,88543.0
2023-12-20 10:10:00,57.76,58.08,57.74,58.06,85288.0,57.76,58.08,57.74,58.06,85288.0
2023-12-20 10:20:00,58.06,58.41,58.05,58.41,162128.0,58.06,58.41,58.05,58.41,162128.0
2023-12-20 10:30:00,58.42,58.64,58.35,58.38,214867.0,58.42,58.64,58.35,58.38,214867.0
2023-12-20 10:40:00,58.37,58.57,58.31,58.51,113701.0,58.37,58.57,58.31,58.51,113701.0
2023-12-20 10:50:00,58.52,58.54,58.26,58.31,205189.0,58.52,58.54,58.26,58.31,205189.0
2023-12-20 11:00:00,58.32,58.42,58.31,58.37,118098.0,58.32,58.42,58.31,58.37,118098.0
2023-12-20 11:10:00,58.38,58.39,58.07,58.22,86524.0,58.38,58.39,58.07,58.22,86524.0
2023-12-20 11:20:00,58.2,58.35,58.2,58.35,57783.0,58.2,58.35,58.2,58.35,57783.0
2023-12-20 11:30:00,58.36,58.39,58.28,58.35,53482.0,58.36,58.39,58.28,58.35,53482.0
2023-12-20 11:40:00,58.32,58.48,58.3,58.38,63173.0,58.32,58.48,58.3,58.38,63173.0
2023-12-20 11:50:00,58.37,58.42,58.34,58.39,73823.0,58.37,58.42,58.34,58.39,73823.0
2023-12-20 12:00:00,58.4,58.59,58.4,58.52,96792.0,58.4,58.59,58.4,58.52,96792.0
2023-12-20 12:10:00,58.53,58.56,58.35,58.37,73771.0,58.53,58.56,58.35,58.37,73771.0
2023-12-20 12:20:00,58.36,58.37,58.28,58.34,68805.0,58.36,58.37,58.28,58.34,68805.0
2023-12-20 12:30:00,58.35,58.42,58.29,58.36,168217.0,58.35,58.42,58.29,58.36,168217.0
2023-12-20 12:40:00,58.34,58.34,58.12,58.17,90152.0,58.34,58.34,58.12,58.17,90152.0
2023-12-20 12:50:00,58.17,58.36,58.16,58.33,102194.0,58.17,58.36,58.16,58.33,102194.0
2023-12-20 13:00:00,58.32,58.33,58.15,58.22,43836.0,58.32,58.33,58.15,58.22,43836.0
2023-12-20 13:10:00,58.22,58.29,58.21,58.23,35325.0,58.22,58.29,58.21,58.23,35325.0
2023-12-20 13:20:00,58.24,58.24,58.16,58.2,51026.0,58.24,58.24,58.16,58.2,51026.0
2023-12-20 13:30:00,58.2,58.31,58.2,58.28,38690.0,58.2,58.31,58.2,58.28,38690.0
2023-12-20 13:40:00,58.28,58.35,58.27,58.3,36465.0,58.28,58.35,58.27,58.3,36465.0
2023-12-20 13:50:00,58.3,58.38,58.28,58.36,41892.0,58.3,58.38,58.28,58.36,41892.0
2023-12-20 14:00:00,58.36,58.43,58.34,58.42,60333.0,58.36,58.43,58.34,58.42,60333.0
2023-12-20 14:10:00,58.41,58.54,58.41,58.51,85840.0,58.41,58.54,58.41,58.51,85840.0
2023-12-20 14:20:00,58.5,58.54,58.4,58.52,77128.0,58.5,58.54,58.4,58.52,77128.0
2023-12-20 14:30:00,58.53,58.58,58.29,58.31,98116.0,58.53,58.58,58.29,58.31,98116.0
2023-12-20 14:40:00,58.29,58.37,58.08,58.15,110847.0,58.29,58.37,58.08,58.15,110847.0
2023-12-20 14:50:00,58.16,58.17,57.72,57.81,112711.0,58.16,58.17,57.72,57.81,112711.0
2023-12-20 15:00:00,57.82,57.86,57.47,57.65,123439.0,57.82,57.86,57.47,57.65,123439.0
2023-12-20 15:10:00,57.65,57.82,57.54,57.78,76430.0,57.65,57.82,57.54,57.78,76430.0
2023-12-20 15:20:00,57.77,57.79,57.32,57.36,81066.0,57.77,57.79,57.32,57.36,81066.0
2023-12-20 15:30:00,57.36,57.46,57.35,57.4,135454.0,57.36,57.46,57.35,57.4,135454.0
2023-12-20 15:40:00,57.4,57.6,57.4,57.6,86419.0,57.4,57.6,57.4,57.6,86419.0
2023-12-20 15:50:00,57.6,57.67,57.44,57.44,342543.0,57.6,57.67,57.44,57.44,342543.0
2023-12-21 09:30:00,57.77,57.93,57.54,57.87,135045.0,57.77,57.93,57.54,57.87,135045.0
2023-12-21 09:40:00,57.88,58.03,57.7,57.87,61600.0,57.88,58.03,57.7,57.87,61600.0
2023-12-21 09:50:00,57.87,58.0,57.79,57.82,60997.0,57.87,58.0,57.79,57.82,60997.0
2023-12-21 10:00:00,57.83,57.91,57.74,57.82,74359.0,57.83,57.91,57.74,57.82,74359.0
2023-12-21 10:10:00,57.83,58.12,57.82,58.09,69519.0,57.83,58.12,57.82,58.09,69519.0
2023-12-21 10:20:00,58.12,58.25,57.91,57.95,69335.0,58.12,58.25,57.91,57.95,69335.0
2023-12-21 10:30:00,57.94,58.19,57.93,58.11,49170.0,57.94,58.19,57.93,58.11,49170.0
2023-12-21 10:40:00,58.1,58.19,58.04,58.14,50821.0,58.1,58.19,58.04,58.14,50821.0
2023-12-21 10:50:00,58.14,58.14,57.92,58.05,81262.0,58.14,58.14,57.92,58.05,81262.0
2023-12-21 11:00:00,58.06,58.14,57.98,58.0,43225.0,58.06,58.14,57.98,58.0,43225.0
2023-12-21 11:10:00,58.01,58.16,58.0,58.04,38476.0,58.01,58.16,58.0,58.04,38476.0
2023-12-21 11:20:00,58.04,58.34,58.01,58.34,77624.0,58.04,58.34,58.01,58.34,77624.0
2023-12-21 11:30:00,58.34,58.49,58.26,58.45,109935.0,58.34,58.49,58.26,58.45,109935.0
2023-12-21 11:40:00,58.45,58.5,58.31,58.5,77911.0,58.45,58.5,58.31,58.5,77911.0
2023-12-21 11:50:00,58.51,58.53,58.39,58.43,83819.0,58.51,58.53,58.39,58.43,83819.0
2023-12-21 12:00:00,58.43,58.44,57.98,58.07,74878.0,58.43,58.44,57.98,58.07,74878.0
2023-12-21 12:10:00,58.08,58.13,58.0,58.1,40590.0,58.08,58.13,58.0,58.1,40590.0
2023-12-21 12:20:00,58.11,58.11,58.03,58.07,41403.0,58.11,58.11,58.03,58.07,41403.0
2023-12-21 12:30:00,58.07,58.18,58.05,58.1,29302.0,58.07,58.18,58.05,58.1,29302.0
2023-12-21 12:40:00,58.1,58.21,58.1,58.17,50354.0,58.1,58.21,58.1,58.17,50354.0
2023-12-21 12:50:00,58.17,58.27,58.14,58.18,37922.0,58.17,58.27,58.14,58.18,37922.0
2023-12-21 13:00:00,58.19,58.28,58.14,58.22,49621.0,58.19,58.28,58.14,58.22,49621.0
2023-12-21 13:10:00,58.22,58.26,58.08,58.13,90378.0,58.22,58.26,58.08,58.13,90378.0
2023-12-21 13:20:00,58.14,58.31,58.06,58.29,44705.0,58.14,58.31,58.06,58.29,44705.0
2023-12-21 13:30:00,58.32,58.34,58.21,58.23,45152.0,58.32,58.34,58.21,58.23,45152.0
2023-12-21 13:40:00,58.22,58.29,58.18,58.27,30778.0,58.22,58.29,58.18,58.27,30778.0
2023-12-21 13:50:00,58.25,58.32,58.25,58.32,23026.0,58.25,58.32,58.25,58.32,23026.0
2023-12-21 14:00:00,58.32,58.39,58.28,58.33,33514.0,58.32,58.39,58.28,58.33,33514.0
2023-12-21 14:10:00,58.34,58.4,58.28,58.4,28688.0,58.34,58.4,58.28,58.4,28688.0
2023-12-21 14:20:00,58.4,58.4,58.29,58.3,30324.0,58.4,58.4,58.29,58.3,30324.0
2023-12-21 14:30:00,58.31,58.36,58.28,58.35,29904.0,58.31,58.36,58.28,58.35,29904.0
2023-12-21 14:40:00,58.34,58.4,58.33,58.38,70025.0,58.34,58.4,58.33,58.38,70025.0
2023-12-21 14:50:00,58.39,58.4,58.28,58.38,26704.0,58.39,58.4,58.28,58.38,26704.0
2023-12-21 15:00:00,58.37,58.38,58.2,58.23,84639.0,58.37,58.38,58.2,58.23,84639.0
2023-12-21 15:10:00,58.23,58.52,58.22,58.49,141135.0,58.23,58.52,58.22,58.49,141135.0
2023-12-21 15:20:00,58.48,58.56,58.46,58.54,123878.0,58.48,58.56,58.46,58.54,123878.0
2023-12-21 15:30:00,58.54,58.56,58.42,58.55,112610.0,58.54,58.56,58.42,58.55,112610.0
2023-12-21 15:40:00,58.54,58.64,58.5,58.55,169810.0,58.54,58.64,58.5,58.55,169810.0
2023-12-21 15:50:00,58.54,58.66,58.47,58.52,489449.0,58.54,58.66,58.47,58.52,489449.0
2023-12-22 09:30:00,58.73,59.23,58.67,59.07,229740.0,58.73,59.23,58.67,59.07,229740.0
2023-12-22 09:40:00,59.08,59.4,58.99,59.21,114033.0,59.08,59.4,58.99,59.21,114033.0
2023-12-22 09:50:00,59.22,59.34,59.2,59.23,53073.0,59.22,59.34,59.2,59.23,53073.0
2023-12-22 10:00:00,59.23,59.43,59.19,59.38,87369.0,59.23,59.43,59.19,59.38,87369.0
2023-12-22 10:10:00,59.38,59.41,59.27,59.29,95727.0,59.38,59.41,59.27,59.29,95727.0
2023-12-22 10:20:00,59.28,59.41,59.18,59.38,140083.0,59.28,59.41,59.18,59.38,140083.0
2023-12-22 10:30:00,59.39,59.53,59.31,59.37,112794.0,59.39,59.53,59.31,59.37,112794.0
2023-12-22 10:40:00,59.38,59.49,59.25,59.26,95739.0,59.38,59.49,59.25,59.26,95739.0
2023-12-22 10:50:00,59.25,59.25,58.98,59.0,74766.0,59.25,59.25,58.98,59.0,74766.0
2023-12-22 11:00:00,58.99,59.0,58.66,58.71,96794.0,58.99,59.0,58.66,58.71,96794.0
2023-12-22 11:10:00,58.72,58.79,58.66,58.69,58571.0,58.72,58.79,58.66,58.69,58571.0
2023-12-22 11:20:00,58.7,58.86,58.7,58.8,68862.0,58.7,58.86,58.7,58.8,68862.0
2023-12-22 11:30:00,58.8,58.89,58.73,58.73,26932.0,58.8,58.89,58.73,58.73,26932.0
2023-12-22 11:40:00,58.72,58.72,58.58,58.64,46670.0,58.72,58.72,58.58,58.64,46670.0
2023-12-22 11:50:00,58.63,58.76,58.63,58.7,36709.0,58.63,58.76,58.63,58.7,36709.0
2023-12-22 12:00:00,58.71,58.81,58.66,58.66,46297.0,58.71,58.81,58.66,58.66,46297.0
2023-12-22 12:10:00,58.67,58.67,58.56,58.57,51212.0,58.67,58.67,58.56,58.57,51212.0
2023-12-22 12:20:00,58.57,58.88,58.55,58.82,61355.0,58.57,58.88,58.55,58.82,61355.0
2023-12-22 12:30:00,58.82,58.89,58.77,58.83,30652.0,58.82,58.89,58.77,58.83,30652.0
2023-12-22 12:40:00,58.84,58.87,58.77,58.78,29580.0,58.84,58.87,58.77,58.78,29580.0
2023-12-22 12:50:00,58.77,58.91,58.77,58.9,39683.0,58.77,58.91,58.77,58.9,39683.0
2023-12-22 13:00:00,58.91,59.02,58.89,58.98,34224.0,58.91,59.02,58.89,58.98,34224.0
2023-12-22 13:10:00,58.98,59.03,58.96,59.0,35186.0,58.98,59.03,58.96,59.0,35186.0
2023-12-22 13:20:00,59.0,59.06,58.97,59.04,57458.0,59.0,59.06,58.97,59.04,57458.0
2023-12-22 13:30:00,59.04,59.06,58.94,58.95,24144.0,59.04,59.06,58.94,58.95,24144.0
2023-12-22 13:40:00,58.96,59.0,58.91,59.0,33020.0,58.96,59.0,58.91,59.0,33020.0
2023-12-22 13:50:00,59.01,59.03,58.94,58.96,30605.0,59.01,59.03,58.94,58.96,30605.0
2023-12-22 14:00:00,58.96,59.05,58.83,59.0,191888.0,58.96,59.05,58.83,59.0,191888.0
2023-12-22 14:10:00,59.0,59.04,58.81,58.9,70213.0,59.0,59.04,58.81,58.9,70213.0
2023-12-22 14:20:00,58.9,58.92,58.72,58.8,73495.0,58.9,58.92,58.72,58.8,73495.0
2023-12-22 14:30:00,58.8,58.97,58.69,58.91,77553.0,58.8,58.97,58.69,58.91,77553.0
2023-12-22 14:40:00,58.92,59.14,58.91,59.13,64818.0,58.92,59.14,58.91,59.13,64818.0
2023-12-22 14:50:00,59.14,59.24,59.12,59.23,79419.0,59.14,59.24,59.12,59.23,79419.0
2023-12-22 15:00:00,59.23,59.26,59.12,59.15,112202.0,59.23,59.26,59.12,59.15,112202.0
2023-12-22 15:10:00,59.17,59.3,59.16,59.26,56470.0,59.17,59.3,59.16,59.26,56470.0
2023-12-22 15:20:00,59.26,59.35,59.22,59.33,48753.0,59.26,59.35,59.22,59.33,48753.0
2023-12-22 15:30:00,59.33,59.37,59.2,59.33,84728.0,59.33,59.37,59.2,59.33,84728.0
2023-12-22 15:40:00,59.33,59.4,59.26,59.36,110549.0,59.33,59.4,59.26,59.36,110549.0
2023-12-22 15:50:00,59.36,59.46,59.22,59.26,622977.0,59.36,59.46,59.22,59.26,622977.0
2023-12-26 09:30:00,59.46,59.61,59.34,59.35,125590.0,59.46,59.61,59.34,59.35,125590.0
2023-12-26 09:40:00,59.32,59.38,59.22,59.35,33038.0,59.32,59.38,59.22,59.35,33038.0
2023-12-26 09:50:00,59.35,59.35,59.19,59.23,63494.0,59.35,59.35,59.19,59.23,63494.0
2023-12-26 10:00:00,59.25,59.25,59.14,59.14,49970.0,59.25,59.25,59.14,59.14,49970.0
2023-12-26 10:10:00,59.13,59.3,59.12,59.28,30798.0,59.13,59.3,59.12,59.28,30798.0
2023-12-26 10:20:00,59.29,59.29,59.15,59.2,39687.0,59.29,59.29,59.15,59.2,39687.0
2023-12-26 10:30:00,59.2,59.39,59.15,59.39,49737.0,59.2,59.39,59.15,59.39,49737.0
2023-12-26 10:40:00,59.37,59.37,59.26,59.32,33780.0,59.37,59.37,59.26,59.32,33780.0
2023-12-26 10:50:00,59.32,59.38,59.26,59.35,100555.0,59.32,59.38,59.26,59.35,100555.0
2023-12-26 11:00:00,59.35,59.38,59.23,59.24,52812.0,59.35,59.38,59.23,59.24,52812.0
2023-12-26 11:10:00,59.25,59.31,59.22,59.28,52778.0,59.25,59.31,59.22,59.28,52778.0
2023-12-26 11:20:00,59.28,59.34,59.24,59.33,26857.0,59.28,59.34,59.24,59.33,26857.0
2023-12-26 11:30:00,59.33,59.44,59.32,59.4,40821.0,59.33,59.44,59.32,59.4,40821.0
2023-12-26 11:40:00,59.39,59.45,59.36,59.4,65410.0,59.39,59.45,59.36,59.4,65410.0
2023-12-26 11:50:00,59.4,59.41,59.29,59.3,45960.0,59.4,59.41,59.29,59.3,45960.0
2023-12-26 12:00:00,59.29,59.34,59.25,59.33,23888.0,59.29,59.34,59.25,59.33,23888.0
2023-12-26 12:10:00,59.34,59.43,59.33,59.41,46361.0,59.34,59.43,59.33,59.41,46361.0
2023-12-26 12:20:00,59.39,59.4,59.31,59.32,25768.0,59.39,59.4,59.31,59.32,25768.0
2023-12-26 12:30:00,59.3,59.36,59.25,59.26,44664.0,59.3,59.36,59.25,59.26,44664.0
2023-12-26 12:40:00,59.27,59.35,59.26,59.33,27298.0,59.27,59.35,59.26,59.33,27298.0
2023-12-26 12:50:00,59.32,59.33,59.24,59.29,14335.0,59.32,59.33,59.24,59.29,14335.0
2023-12-26 13:00:00,59.28,59.3,59.23,59.24,16603.0,59.28,59.3,59.23,59.24,16603.0
2023-12-26 13:10:00,59.25,59.3,59.24,59.29,43514.0,59.25,59.3,59.24,59.29,43514.0
2023-12-26 13:20:00,59.29,59.37,59.26,59.31,27489.0,59.29,59.37,59.26,59.31,27489.0
2023-12-26 13:30:00,59.32,59.33,59.27,59.3,13616.0,59.32,59.33,59.27,59.3,13616.0
2023-12-26 13:40:00,59.3,59.36,59.28,59.34,46231.0,59.3,59.36,59.28,59.34,46231.0
2023-12-26 13:50:00,59.34,59.4,59.32,59.4,29238.0,59.34,59.4,59.32,59.4,29238.0
2023-12-26 14:00:00,59.4,59.41,59.32,59.36,24120.0,59.4,59.41,59.32,59.36,24120.0
2023-12-26 14:10:00,59.35,59.42,59.31,59.39,30434.0,59.35,59.42,59.31,59.39,30434.0
2023-12-26 14:20:00,59.39,59.4,59.33,59.35,22226.0,59.39,59.4,59.33,59.35,22226.0
2023-12-26 14:30:00,59.35,59.44,59.34,59.44,23022.0,59.35,59.44,59.34,59.44,23022.0
2023-12-26 14:40:00,59.44,59.49,59.4,59.48,39803.0,59.44,59.49,59.4,59.48,39803.0
2023-12-26 14:50:00,59.49,59.54,59.48,59.54,72337.0,59.49,59.54,59.48,59.54,72337.0
2023-12-26 15:00:00,59.54,59.71,59.54,59.61,43258.0,59.54,59.71,59.54,59.61,43258.0
2023-12-26 15:10:00,59.62,59.7,59.61,59.7,57186.0,59.62,59.7,59.61,59.7,57186.0
2023-12-26 15:20:00,59.7,59.8,59.69,59.79,67672.0,59.7,59.8,59.69,59.79,67672.0
2023-12-26 15:30:00,59.79,59.84,59.76,59.8,68473.0,59.79,59.84,59.76,59.8,68473.0
2023-12-26 15:40:00,59.8,59.87,59.71,59.8,111793.0,59.8,59.87,59.71,59.8,111793.0
2023-12-26 15:50:00,59.8,59.84,59.72,59.81,230387.0,59.8,59.84,59.72,59.81,230387.0
2023-12-27 09:30:00,59.66,59.83,59.45,59.53,80880.0,59.66,59.83,59.45,59.53,80880.0
2023-12-27 09:40:00,59.5,59.68,59.38,59.62,57309.0,59.5,59.68,59.38,59.62,57309.0
2023-12-27 09:50:00,59.64,59.71,59.6,59.65,45521.0,59.64,59.71,59.6,59.65,45521.0
2023-12-27 10:00:00,59.66,59.7,59.53,59.54,39208.0,59.66,59.7,59.53,59.54,39208.0
2023-12-27 10:10:00,59.53,59.55,59.35,59.46,46831.0,59.53,59.55,59.35,59.46,46831.0
2023-12-27 10:20:00,59.46,59.56,59.42,59.48,53104.0,59.46,59.56,59.42,59.48,53104.0
2023-12-27 10:30:00,59.47,59.47,59.31,59.32,42200.0,59.47,59.47,59.31,59.32,42200.0
2023-12-27 10:40:00,59.31,59.37,59.26,59.37,41650.0,59.31,59.37,59.26,59.37,41650.0
2023-12-27 10:50:00,59.36,59.46,59.33,59.44,48994.0,59.36,59.46,59.33,59.44,48994.0
2023-12-27 11:00:00,59.45,59.47,59.35,59.46,40939.0,59.45,59.47,59.35,59.46,40939.0
2023-12-27 11:10:00,59.45,59.52,59.43,59.5,46138.0,59.45,59.52,59.43,59.5,46138.0
2023-12-27 11:20:00,59.5,59.53,59.43,59.43,76163.0,59.5,59.53,59.43,59.43,76163.0
2023-12-27 11:30:00,59.44,59.51,59.4,59.42,26092.0,59.44,59.51,59.4,59.42,26092.0
2023-12-27 11:40:00,59.41,59.48,59.4,59.44,25060.0,59.41,59.48,59.4,59.44,25060.0
2023-12-27 11:50:00,59.44,59.45,59.36,59.39,25859.0,59.44,59.45,59.36,59.39,25859.0
2023-12-27 12:00:00,59.39,59.41,59.29,59.36,17351.0,59.39,59.41,59.29,59.36,17351.0
2023-12-27 12:10:00,59.37,59.38,59.33,59.36,23953.0,59.37,59.38,59.33,59.36,23953.0
2023-12-27 12:20:00,59.36,59.37,59.29,59.3,25575.0,59.36,59.37,59.29,59.3,25575.0
2023-12-27 12:30:00,59.29,59.34,59.24,59.26,36296.0,59.29,59.34,59.24,59.26,36296.0
2023-12-27 12:40:00,59.26,59.29,59.17,59.21,29269.0,59.26,59.29,59.17,59.21,29269.0
2023-12-27 12:50:00,59.21,59.26,59.17,59.25,17818.0,59.21,59.26,59.17,59.25,17818.0
2023-12-27 13:00:00,59.25,59.37,59.2,59.32,41887.0,59.25,59.37,59.2,59.32,41887.0
2023-12-27 13:10:00,59.32,59.4,59.28,59.36,35458.0,59.32,59.4,59.28,59.36,35458.0
2023-12-27 13:20:00,59.36,59.36,59.28,59.3,27250.0,59.36,59.36,59.28,59.3,27250.0
2023-12-27 13:30:00,59.33,59.34,59.23,59.26,28795.0,59.33,59.34,59.23,59.26,28795.0
2023-12-27 13:40:00,59.26,59.31,59.25,59.28,29144.0,59.26,59.31,59.25,59.28,29144.0
2023-12-27 13:50:00,59.27,59.3,59.23,59.23,26983.0,59.27,59.3,59.23,59.23,26983.0
2023-12-27 14:00:00,59.23,59.23,59.04,59.14,32967.0,59.23,59.23,59.04,59.14,32967.0
2023-12-27 14:10:00,59.14,59.15,59.05,59.1,33168.0,59.14,59.15,59.05,59.1,33168.0
2023-12-27 14:20:00,59.1,59.18,59.08,59.14,37433.0,59.1,59.18,59.08,59.14,37433.0
2023-12-27 14:30:00,59.15,59.16,59.07,59.08,20864.0,59.15,59.16,59.07,59.08,20864.0
2023-12-27 14:40:00,59.07,59.11,59.02,59.1,25229.0,59.07,59.11,59.02,59.1,25229.0
2023-12-27 14:50:00,59.1,59.14,59.02,59.13,76689.0,59.1,59.14,59.02,59.13,76689.0
2023-12-27 15:00:00,59.13,59.17,59.09,59.13,41367.0,59.13,59.17,59.09,59.13,41367.0
2023-12-27 15:10:00,59.13,59.3,59.13,59.26,42819.0,59.13,59.3,59.13,59.26,42819.0
2023-12-27 15:20:00,59.26,59.31,59.19,59.21,52942.0,59.26,59.31,59.19,59.21,52942.0
2023-12-27 15:30:00,59.21,59.33,59.17,59.31,51334.0,59.21,59.33,59.17,59.31,51334.0
2023-12-27 15:40:00,59.32,59.33,59.18,59.3,88432.0,59.32,59.33,59.18,59.3,88432.0
2023-12-27 15:50:00,59.29,59.36,59.24,59.35,258736.0,59.29,59.36,59.24,59.35,258736.0
2023-12-28 09:30:00,59.42,59.54,59.1,59.31,85947.0,59.42,59.54,59.1,59.31,85947.0
2023-12-28 09:40:00,59.33,59.34,59.13,59.23,46551.0,59.33,59.34,59.13,59.23,46551.0
2023-12-28 09:50:00,59.23,59.3,59.17,59.19,39036.0,59.23,59.3,59.17,59.19,39036.0
2023-12-28 10:00:00,59.2,59.2,59.06,59.13,62213.0,59.2,59.2,59.06,59.13,62213.0
2023-12-28 10:10:00,59.13,59.3,59.1,59.3,32021.0,59.13,59.3,59.1,59.3,32021.0
2023-12-28 10:20:00,59.3,59.32,59.23,59.27,33226.0,59.3,59.32,59.23,59.27,33226.0
2023-12-28 10:30:00,59.27,59.35,59.24,59.34,75110.0,59.27,59.35,59.24,59.34,75110.0
2023-12-28 10:40:00,59.35,59.42,59.34,59.4,51366.0,59.35,59.42,59.34,59.4,51366.0
2023-12-28 10:50:00,59.41,59.43,59.3,59.38,73076.0,59.41,59.43,59.3,59.38,73076.0
2023-12-28 11:00:00,59.37,59.46,59.36,59.44,37971.0,59.37,59.46,59.36,59.44,37971.0
2023-12-28 11:10:00,59.45,59.51,59.41,59.43,65824.0,59.45,59.51,59.41,59.43,65824.0
2023-12-28 11:20:00,59.43,59.45,59.36,59.42,66269.0,59.43,59.45,59.36,59.42,66269.0
2023-12-28 11:30:00,59.43,59.49,59.38,59.43,55642.0,59.43,59.49,59.38,59.43,55642.0
2023-12-28 11:40:00,59.43,59.56,59.43,59.51,34777.0,59.43,59.56,59.43,59.51,34777.0
2023-12-28 11:50:00,59.52,59.53,59.4,59.42,33146.0,59.52,59.53,59.4,59.42,33146.0
2023-12-28 12:00:00,59.43,59.48,59.41,59.45,30313.0,59.43,59.48,59.41,59.45,30313.0
2023-12-28 12:10:00,59.46,59.5,59.44,59.5,32915.0,59.46,59.5,59.44,59.5,32915.0
2023-12-28 12:20:00,59.5,59.52,59.41,59.41,30916.0,59.5,59.52,59.41,59.41,30916.0
2023-12-28 12:30:00,59.4,59.48,59.39,59.47,29400.0,59.4,59.48,59.39,59.47,29400.0
2023-12-28 12:40:00,59.47,59.49,59.37,59.38,48943.0,59.47,59.49,59.37,59.38,48943.0
2023-12-28 12:50:00,59.38,59.48,59.37,59.48,40380.0,59.38,59.48,59.37,59.48,40380.0
2023-12-28 13:00:00,59.48,59.5,59.36,59.46,49574.0,59.48,59.5,59.36,59.46,49574.0
2023-12-28 13:10:00,59.46,59.48,59.4,59.47,40571.0,59.46,59.48,59.4,59.47,40571.0
2023-12-28 13:20:00,59.48,59.52,59.46,59.5,39534.0,59.48,59.52,59.46,59.5,39534.0
2023-12-28 13:30:00,59.51,59.55,59.48,59.5,34598.0,59.51,59.55,59.48,59.5,34598.0
2023-12-28 13:40:00,59.49,59.5,59.41,59.47,53621.0,59.49,59.5,59.41,59.47,53621.0
2023-12-28 13:50:00,59.47,59.48,59.34,59.37,35988.0,59.47,59.48,59.34,59.37,35988.0
2023-12-28 14:00:00,59.37,59.44,59.37,59.44,40093.0,59.37,59.44,59.37,59.44,40093.0
2023-12-28 14:10:00,59.43,59.48,59.43,59.47,44413.0,59.43,59.48,59.43,59.47,44413.0
2023-12-28 14:20:00,59.47,59.52,59.45,59.52,24303.0,59.47,59.52,59.45,59.52,24303.0
2023-12-28 14:30:00,59.52,59.54,59.49,59.54,29290.0,59.52,59.54,59.49,59.54,29290.0
2023-12-28 14:40:00,59.55,59.56,59.51,59.53,23246.0,59.55,59.56,59.51,59.53,23246.0
2023-12-28 14:50:00,59.53,59.54,59.51,59.54,20835.0,59.53,59.54,59.51,59.54,20835.0
2023-12-28 15:00:00,59.54,59.57,59.52,59.57,44954.0,59.54,59.57,59.52,59.57,44954.0
2023-12-28 15:10:00,59.56,59.58,59.51,59.55,40279.0,59.56,59.58,59.51,59.55,40279.0
2023-12-28 15:20:00,59.54,59.55,59.44,59.48,48591.0,59.54,59.55,59.44,59.48,48591.0
2023-12-28 15:30:00,59.47,59.51,59.43,59.44,36917.0,59.47,59.51,59.43,59.44,36917.0
2023-12-28 15:40:00,59.44,59.46,59.33,59.38,91703.0,59.44,59.46,59.33,59.38,91703.0
2023-12-28 15:50:00,59.37,59.44,59.35,59.39,262570.0,59.37,59.44,59.35,59.39,262570.0
2023-12-29 09:30:00,59.32,59.39,59.05,59.18,58260.0,59.32,59.39,59.05,59.18,58260.0
2023-12-29 09:40:00,59.19,59.27,59.09,59.27,26443.0,59.19,59.27,59.09,59.27,26443.0
2023-12-29 09:50:00,59.28,59.28,59.12,59.17,25724.0,59.28,59.28,59.12,59.17,25724.0
2023-12-29 10:00:00,59.18,59.2,59.05,59.07,34989.0,59.18,59.2,59.05,59.07,34989.0
2023-12-29 10:10:00,59.07,59.08,58.94,58.96,80563.0,59.07,59.08,58.94,58.96,80563.0
2023-12-29 10:20:00,58.96,58.96,58.8,58.8,40897.0,58.96,58.96,58.8,58.8,40897.0
2023-12-29 10:30:00,58.81,58.83,58.69,58.76,38604.0,58.81,58.83,58.69,58.76,38604.0
2023-12-29 10:40:00,58.74,58.75,58.49,58.55,59980.0,58.74,58.75,58.49,58.55,59980.0
2023-12-29 10:50:00,58.55,58.62,58.46,58.6,29678.0,58.55,58.62,58.46,58.6,29678.0
2023-12-29 11:00:00,58.6,58.69,58.55,58.61,24824.0,58.6,58.69,58.55,58.61,24824.0
2023-12-29 11:10:00,58.6,58.6,58.31,58.39,45873.0,58.6,58.6,58.31,58.39,45873.0
2023-12-29 11:20:00,58.38,58.42,58.32,58.33,44190.0,58.38,58.42,58.32,58.33,44190.0
2023-12-29 11:30:00,58.33,58.48,58.31,58.48,30601.0,58.33,58.48,58.31,58.48,30601.0
2023-12-29 11:40:00,58.48,58.49,58.39,58.46,31769.0,58.48,58.49,58.39,58.46,31769.0
2023-12-29 11:50:00,58.47,58.48,58.36,58.44,46887.0,58.47,58.48,58.36,58.44,46887.0
2023-12-29 12:00:00,58.44,58.5,58.38,58.38,19962.0,58.44,58.5,58.38,58.38,19962.0
2023-12-29 12:10:00,58.36,58.42,58.36,58.37,35885.0,58.36,58.42,58.36,58.37,35885.0
2023-12-29 12:20:00,58.38,58.41,58.27,58.31,27131.0,58.38,58.41,58.27,58.31,27131.0
2023-12-29 12:30:00,58.32,58.38,58.3,58.37,24349.0,58.32,58.38,58.3,58.37,24349.0
2023-12-29 12:40:00,58.36,58.4,58.34,58.34,29992.0,58.36,58.4,58.34,58.34,29992.0
2023-12-29 12:50:00,58.34,58.5,58.33,58.48,26777.0,58.34,58.5,58.33,58.48,26777.0
2023-12-29 13:00:00,58.48,58.6,58.45,58.58,21977.0,58.48,58.6,58.45,58.58,21977.0
2023-12-29 13:10:00,58.58,58.61,58.5,58.51,20508.0,58.58,58.61,58.5,58.51,20508.0
2023-12-29 13:20:00,58.49,58.52,58.47,58.47,16073.0,58.49,58.52,58.47,58.47,16073.0
2023-12-29 13:30:00,58.48,58.53,58.46,58.53,15447.0,58.48,58.53,58.46,58.53,15447.0
2023-12-29 13:40:00,58.52,58.58,58.51,58.58,29563.0,58.52,58.58,58.51,58.58,29563.0
2023-12-29 13:50:00,58.58,58.58,58.5,58.53,21792.0,58.58,58.58,58.5,58.53,21792.0
2023-12-29 14:00:00,58.54,58.61,58.53,58.57,22755.0,58.54,58.61,58.53,58.57,22755.0
2023-12-29 14:10:00,58.58,58.63,58.56,58.6,29840.0,58.58,58.63,58.56,58.6,29840.0
2023-12-29 14:20:00,58.59,58.6,58.51,58.52,16180.0,58.59,58.6,58.51,58.52,16180.0
2023-12-29 14:30:00,58.53,58.58,58.53,58.57,14245.0,58.53,58.58,58.53,58.57,14245.0
2023-12-29 14:40:00,58.55,58.59,58.53,58.57,15465.0,58.55,58.59,58.53,58.57,15465.0
2023-12-29 14:50:00,58.58,58.63,58.54,58.58,35310.0,58.58,58.63,58.54,58.58,35310.0
2023-12-29 15:00:00,58.57,58.61,58.48,58.61,32132.0,58.57,58.61,58.48,58.61,32132.0
2023-12-29 15:10:00,58.61,58.65,58.47,58.49,30522.0,58.61,58.65,58.47,58.49,30522.0
2023-12-29 15:20:00,58.49,58.56,58.44,58.53,31999.0,58.49,58.56,58.44,58.53,31999.0
2023-12-29 15:30:00,58.54,58.54,58.49,58.51,48870.0,58.54,58.54,58.49,58.51,48870.0
2023-12-29 15:40:00,58.51,58.53,58.44,58.5,54235.0,58.51,58.53,58.44,58.5,54235.0
2023-12-29 15:50:00,58.49,58.6,58.44,58.54,370273.0,58.49,58.6,58.44,58.54,370273.0
2024-01-02 09:30:00,58.1,58.77,57.77,58.58,214015.0,58.1,58.77,57.77,58.58,214015.0
2024-01-02 09:40:00,58.58,58.64,58.19,58.29,93028.0,58.58,58.64,58.19,58.29,93028.0
2024-01-02 09:50:00,58.26,58.6,58.05,58.41,102624.0,58.26,58.6,58.05,58.41,102624.0
2024-01-02 10:00:00,58.42,58.48,58.03,58.09,67537.0,58.42,58.48,58.03,58.09,67537.0
2024-01-02 10:10:00,58.1,58.1,57.68,57.68,107343.0,58.1,58.1,57.68,57.68,107343.0
2024-01-02 10:20:00,57.68,57.86,57.63,57.8,172903.0,57.68,57.86,57.63,57.8,172903.0
2024-01-02 10:30:00,57.8,57.89,57.73,57.84,110178.0,57.8,57.89,57.73,57.84,110178.0
2024-01-02 10:40:00,57.83,58.06,57.78,57.79,70913.0,57.83,58.06,57.78,57.79,70913.0
2024-01-02 10:50:00,57.8,57.93,57.76,57.84,110190.0,57.8,57.93,57.76,57.84,110190.0
2024-01-02 11:00:00,57.82,57.87,57.73,57.86,65973.0,57.82,57.87,57.73,57.86,65973.0
2024-01-02 11:10:00,57.87,57.96,57.77,57.86,84742.0,57.87,57.96,57.77,57.86,84742.0
2024-01-02 11:20:00,57.87,57.93,57.77,57.92,68660.0,57.87,57.93,57.77,57.92,68660.0
2024-01-02 11:30:00,57.91,58.0,57.84,57.87,51651.0,57.91,58.0,57.84,57.87,51651.0
2024-01-02 11:40:00,57.87,58.19,57.86,58.19,91268.0,57.87,58.19,57.86,58.19,91268.0
2024-01-02 11:50:00,58.2,58.23,58.03,58.08,74645.0,58.2,58.23,58.03,58.08,74645.0
2024-01-02 12:00:00,58.08,58.18,58.06,58.15,45076.0,58.08,58.18,58.06,58.15,45076.0
2024-01-02 12:10:00,58.16,58.17,58.04,58.11,40918.0,58.16,58.17,58.04,58.11,40918.0
2024-01-02 12:20:00,58.12,58.23,58.12,58.2,58539.0,58.12,58.23,58.12,58.2,58539.0
2024-01-02 12:30:00,58.2,58.25,58.15,58.22,48143.0,58.2,58.25,58.15,58.22,48143.0
2024-01-02 12:40:00,58.22,58.25,58.1,58.17,41983.0,58.22,58.25,58.1,58.17,41983.0
2024-01-02 12:50:00,58.16,58.16,58.08,58.1,43731.0,58.16,58.16,58.08,58.1,43731.0
2024-01-02 13:00:00,58.09,58.16,58.04,58.1,48279.0,58.09,58.16,58.04,58.1,48279.0
2024-01-02 13:10:00,58.09,58.16,58.05,58.15,66532.0,58.09,58.16,58.05,58.15,66532.0
2024-01-02 13:20:00,58.15,58.18,58.1,58.11,42419.0,58.15,58.18,58.1,58.11,42419.0
2024-01-02 13:30:00,58.12,58.18,58.06,58.07,29839.0,58.12,58.18,58.06,58.07,29839.0
2024-01-02 13:40:00,58.06,58.06,57.9,57.91,36095.0,58.06,58.06,57.9,57.91,36095.0
2024-01-02 13:50:00,57.9,57.9,57.66,57.67,41040.0,57.9,57.9,57.66,57.67,41040.0
2024-01-02 14:00:00,57.66,57.73,57.53,57.59,48198.0,57.66,57.73,57.53,57.59,48198.0
2024-01-02 14:10:00,57.6,57.67,57.58,57.65,32125.0,57.6,57.67,57.58,57.65,32125.0
2024-01-02 14:20:00,57.66,57.71,57.63,57.7,28831.0,57.66,57.71,57.63,57.7,28831.0
2024-01-02 14:30:00,57.69,57.71,57.54,57.55,37156.0,57.69,57.71,57.54,57.55,37156.0
2024-01-02 14:40:00,57.54,57.65,57.51,57.64,82609.0,57.54,57.65,57.51,57.64,82609.0
2024-01-02 14:50:00,57.64,57.65,57.5,57.52,65317.0,57.64,57.65,57.5,57.52,65317.0
2024-01-02 15:00:00,57.52,57.6,57.42,57.58,69086.0,57.52,57.6,57.42,57.58,69086.0
2024-01-02 15:10:00,57.57,57.58,57.41,57.44,60375.0,57.57,57.58,57.41,57.44,60375.0
2024-01-02 15:20:00,57.44,57.45,57.35,57.4,62096.0,57.44,57.45,57.35,57.4,62096.0
2024-01-02 15:30:00,57.39,57.47,57.37,57.41,69784.0,57.39,57.47,57.37,57.41,69784.0
2024-01-02 15:40:00,57.41,57.56,57.38,57.55,105155.0,57.41,57.56,57.38,57.55,105155.0
2024-01-02 15:50:00,57.56,57.84,57.56,57.8,336452.0,57.56,57.84,57.56,57.8,336452.0
2024-01-03 09:30:00,57.28,57.42,56.94,57.42,150937.0,57.28,57.42,56.94,57.42,150937.0
2024-01-03 09:40:00,57.42,57.54,57.15,57.23,132437.0,57.42,57.54,57.15,57.23,132437.0
2024-01-03 09:50:00,57.22,57.56,57.18,57.55,69585.0,57.22,57.56,57.18,57.55,69585.0
2024-01-03 10:00:00,57.52,57.81,57.49,57.7,81111.0,57.52,57.81,57.49,57.7,81111.0
2024-01-03 10:10:00,57.69,57.7,57.4,57.41,50979.0,57.69,57.7,57.4,57.41,50979.0
2024-01-03 10:20:00,57.42,57.56,57.31,57.41,71178.0,57.42,57.56,57.31,57.41,71178.0
2024-01-03 10:30:00,57.41,57.46,57.27,57.3,66561.0,57.41,57.46,57.27,57.3,66561.0
2024-01-03 10:40:00,57.3,57.36,57.25,57.31,53079.0,57.3,57.36,57.25,57.31,53079.0
2024-01-03 10:50:00,57.31,57.36,57.18,57.3,153796.0,57.31,57.36,57.18,57.3,153796.0
2024-01-03 11:00:00,57.3,57.59,57.3,57.49,82304.0,57.3,57.59,57.3,57.49,82304.0
2024-01-03 11:10:00,57.5,57.56,57.39,57.48,45873.0,57.5,57.56,57.39,57.48,45873.0
2024-01-03 11:20:00,57.48,57.57,57.42,57.53,57539.0,57.48,57.57,57.42,57.53,57539.0
2024-01-03 11:30:00,57.52,57.59,57.46,57.57,69338.0,57.52,57.59,57.46,57.57,69338.0
2024-01-03 11:40:00,57.58,57.73,57.53,57.65,80207.0,57.58,57.73,57.53,57.65,80207.0
2024-01-03 11:50:00,57.65,57.68,57.53,57.66,56653.0,57.65,57.68,57.53,57.66,56653.0
2024-01-03 12:00:00,57.68,57.73,57.62,57.67,28245.0,57.68,57.73,57.62,57.67,28245.0
2024-01-03 12:10:00,57.68,57.73,57.67,57.68,26667.0,57.68,57.73,57.67,57.68,26667.0
2024-01-03 12:20:00,57.68,57.79,57.65,57.79,50934.0,57.68,57.79,57.65,57.79,50934.0
2024-01-03 12:30:00,57.78,57.79,57.66,57.79,40198.0,57.78,57.79,57.66,57.79,40198.0
2024-01-03 12:40:00,57.79,57.96,57.79,57.95,69013.0,57.79,57.96,57.79,57.95,69013.0
2024-01-03 12:50:00,57.96,58.05,57.87,57.94,59501.0,57.96,58.05,57.87,57.94,59501.0
2024-01-03 13:00:00,57.93,58.01,57.9,57.92,63136.0,57.93,58.01,57.9,57.92,63136.0
2024-01-03 13:10:00,57.92,57.99,57.91,57.96,33254.0,57.92,57.99,57.91,57.96,33254.0
2024-01-03 13:20:00,57.96,57.96,57.83,57.84,37311.0,57.96,57.96,57.83,57.84,37311.0
2024-01-03 13:30:00,57.84,57.99,57.79,57.98,45061.0,57.84,57.99,57.79,57.98,45061.0
2024-01-03 13:40:00,57.98,58.0,57.92,57.97,26073.0,57.98,58.0,57.92,57.97,26073.0
2024-01-03 13:50:00,57.96,58.0,57.87,57.89,55765.0,57.96,58.0,57.87,57.89,55765.0
2024-01-03 14:00:00,57.88,57.96,57.63,57.8,59665.0,57.88,57.96,57.63,57.8,59665.0
2024-01-03 14:10:00,57.79,57.84,57.63,57.66,38327.0,57.79,57.84,57.63,57.66,38327.0
2024-01-03 14:20:00,57.68,58.04,57.65,58.03,101751.0,57.68,58.04,57.65,58.03,101751.0
2024-01-03 14:30:00,58.03,58.07,57.77,57.93,57076.0,58.03,58.07,57.77,57.93,57076.0
2024-01-03 14:40:00,57.93,58.07,57.86,57.86,52741.0,57.93,58.07,57.86,57.86,52741.0
2024-01-03 14:50:00,57.85,57.93,57.84,57.88,33648.0,57.85,57.93,57.84,57.88,33648.0
2024-01-03 15:00:00,57.88,57.9,57.79,57.86,57900.0,57.88,57.9,57.79,57.86,57900.0
2024-01-03 15:10:00,57.87,58.01,57.84,57.93,75278.0,57.87,58.01,57.84,57.93,75278.0
2024-01-03 15:20:00,57.93,58.06,57.92,58.05,82921.0,57.93,58.06,57.92,58.05,82921.0
2024-01-03 15:30:00,58.05,58.2,58.03,58.19,105391.0,58.05,58.2,58.03,58.19,105391.0
2024-01-03 15:40:00,58.19,58.22,57.97,58.05,111014.0,58.19,58.22,57.97,58.05,111014.0
2024-01-03 15:50:00,58.05,58.09,57.82,57.85,571233.0,58.05,58.09,57.82,57.85,571233.0
2024-01-04 09:30:00,58.04,58.4,57.77,58.18,126337.0,58.04,58.4,57.77,58.18,126337.0
2024-01-04 09:40:00,58.19,58.27,58.05,58.23,74262.0,58.19,58.27,58.05,58.23,74262.0
2024-01-04 09:50:00,58.23,58.38,58.07,58.16,117609.0,58.23,58.38,58.07,58.16,117609.0
2024-01-04 10:00:00,58.15,58.28,58.09,58.18,174549.0,58.15,58.28,58.09,58.18,174549.0
2024-01-04 10:10:00,58.2,58.3,58.14,58.29,61488.0,58.2,58.3,58.14,58.29,61488.0
2024-01-04 10:20:00,58.3,58.3,57.97,58.08,97486.0,58.3,58.3,57.97,58.08,97486.0
2024-01-04 10:30:00,58.09,58.3,58.09,58.12,49178.0,58.09,58.3,58.09,58.12,49178.0
2024-01-04 10:40:00,58.1,58.14,57.98,58.14,65480.0,58.1,58.14,57.98,58.14,65480.0
2024-01-04 10:50:00,58.14,58.24,58.11,58.14,52805.0,58.14,58.24,58.11,58.14,52805.0
2024-01-04 11:00:00,58.14,58.23,58.13,58.19,37183.0,58.14,58.23,58.13,58.19,37183.0
2024-01-04 11:10:00,58.19,58.46,58.19,58.44,68607.0,58.19,58.46,58.19,58.44,68607.0
2024-01-04 11:20:00,58.45,58.48,58.31,58.32,50212.0,58.45,58.48,58.31,58.32,50212.0
2024-01-04 11:30:00,58.35,58.47,58.27,58.35,53573.0,58.35,58.47,58.27,58.35,53573.0
2024-01-04 11:40:00,58.35,58.39,58.25,58.25,35440.0,58.35,58.39,58.25,58.25,35440.0
2024-01-04 11:50:00,58.25,58.31,58.16,58.27,38252.0,58.25,58.31,58.16,58.27,38252.0
2024-01-04 12:00:00,58.28,58.28,58.12,58.15,22011.0,58.28,58.28,58.12,58.15,22011.0
2024-01-04 12:10:00,58.14,58.23,58.08,58.19,55901.0,58.14,58.23,58.08,58.19,55901.0
2024-01-04 12:20:00,58.19,58.24,58.15,58.15,26368.0,58.19,58.24,58.15,58.15,26368.0
2024-01-04 12:30:00,58.15,58.28,58.13,58.28,32136.0,58.15,58.28,58.13,58.28,32136.0
2024-01-04 12:40:00,58.28,58.28,58.15,58.22,40933.0,58.28,58.28,58.15,58.22,40933.0
2024-01-04 12:50:00,58.23,58.35,58.2,58.29,27507.0,58.23,58.35,58.2,58.29,27507.0
2024-01-04 13:00:00,58.3,58.33,58.21,58.24,33853.0,58.3,58.33,58.21,58.24,33853.0
2024-01-04 13:10:00,58.23,58.23,58.1,58.18,39067.0,58.23,58.23,58.1,58.18,39067.0
2024-01-04 13:20:00,58.18,58.21,58.12,58.13,30321.0,58.18,58.21,58.12,58.13,30321.0
2024-01-04 13:30:00,58.13,58.23,58.13,58.2,34117.0,58.13,58.23,58.13,58.2,34117.0
2024-01-04 13:40:00,58.21,58.22,58.14,58.21,31009.0,58.21,58.22,58.14,58.21,31009.0
2024-01-04 13:50:00,58.21,58.21,58.11,58.17,41548.0,58.21,58.21,58.11,58.17,41548.0
2024-01-04 14:00:00,58.16,58.2,58.12,58.14,46077.0,58.16,58.2,58.12,58.14,46077.0
2024-01-04 14:10:00,58.14,58.15,58.04,58.1,77004.0,58.14,58.15,58.04,58.1,77004.0
2024-01-04 14:20:00,58.1,58.15,58.07,58.12,108965.0,58.1,58.15,58.07,58.12,108965.0
2024-01-04 14:30:00,58.12,58.18,58.09,58.15,52173.0,58.12,58.18,58.09,58.15,52173.0
2024-01-04 14:40:00,58.15,58.15,58.09,58.13,88917.0,58.15,58.15,58.09,58.13,88917.0
2024-01-04 14:50:00,58.13,58.17,58.1,58.14,81468.0,58.13,58.17,58.1,58.14,81468.0
2024-01-04 15:00:00,58.14,58.37,58.12,58.37,58699.0,58.14,58.37,58.12,58.37,58699.0
2024-01-04 15:10:00,58.37,58.52,58.32,58.51,152105.0,58.37,58.52,58.32,58.51,152105.0
2024-01-04 15:20:00,58.51,58.54,58.46,58.5,105872.0,58.51,58.54,58.46,58.5,105872.0
2024-01-04 15:30:00,58.49,58.63,58.43,58.61,116285.0,58.49,58.63,58.43,58.61,116285.0
2024-01-04 15:40:00,58.61,58.73,58.55,58.59,172879.0,58.61,58.73,58.55,58.59,172879.0
2024-01-04 15:50:00,58.6,58.6,58.37,58.4,529875.0,58.6,58.6,58.37,58.4,529875.0
2024-01-05 09:30:00,58.26,58.47,58.12,58.19,111052.0,58.26,58.47,58.12,58.19,111052.0
2024-01-05 09:40:00,58.1,58.41,58.08,58.27,54440.0,58.1,58.41,58.08,58.27,54440.0
2024-01-05 09:50:00,58.28,58.43,58.27,58.32,73233.0,58.28,58.43,58.27,58.32,73233.0
2024-01-05 10:00:00,58.32,58.67,58.3,58.67,78215.0,58.32,58.67,58.3,58.67,78215.0
2024-01-05 10:10:00,58.7,58.71,58.41,58.58,141388.0,58.7,58.71,58.41,58.58,141388.0
2024-01-05 10:20:00,58.56,58.78,58.49,58.67,41652.0,58.56,58.78,58.49,58.67,41652.0
2024-01-05 10:30:00,58.69,58.93,58.65,58.86,60689.0,58.69,58.93,58.65,58.86,60689.0
2024-01-05 10:40:00,58.86,58.86,58.7,58.71,29899.0,58.86,58.86,58.7,58.71,29899.0
2024-01-05 10:50:00,58.71,58.93,58.69,58.81,72877.0,58.71,58.93,58.69,58.81,72877.0
2024-01-05 11:00:00,58.81,58.85,58.69,58.75,35941.0,58.81,58.85,58.69,58.75,35941.0
2024-01-05 11:10:00,58.76,58.84,58.6,58.62,42005.0,58.76,58.84,58.6,58.62,42005.0
2024-01-05 11:20:00,58.63,58.64,58.49,58.51,51148.0,58.63,58.64,58.49,58.51,51148.0
2024-01-05 11:30:00,58.51,58.57,58.48,58.5,36014.0,58.51,58.57,58.48,58.5,36014.0
2024-01-05 11:40:00,58.5,58.63,58.45,58.51,43137.0,58.5,58.63,58.45,58.51,43137.0
2024-01-05 11:50:00,58.52,58.71,58.52,58.67,27076.0,58.52,58.71,58.52,58.67,27076.0
2024-01-05 12:00:00,58.67,58.71,58.5,58.55,46558.0,58.67,58.71,58.5,58.55,46558.0
2024-01-05 12:10:00,58.54,58.65,58.52,58.55,49709.0,58.54,58.65,58.52,58.55,49709.0
2024-01-05 12:20:00,58.53,58.65,58.53,58.56,134468.0,58.53,58.65,58.53,58.56,134468.0
2024-01-05 12:30:00,58.55,58.6,58.41,58.44,65896.0,58.55,58.6,58.41,58.44,65896.0
2024-01-05 12:40:00,58.43,58.47,58.35,58.35,34237.0,58.43,58.47,58.35,58.35,34237.0
2024-01-05 12:50:00,58.35,58.44,58.27,58.43,75263.0,58.35,58.44,58.27,58.43,75263.0
2024-01-05 13:00:00,58.43,58.44,58.34,58.41,40462.0,58.43,58.44,58.34,58.41,40462.0
2024-01-05 13:10:00,58.4,58.43,58.31,58.35,72337.0,58.4,58.43,58.31,58.35,72337.0
2024-01-05 13:20:00,58.36,58.39,58.32,58.38,22270.0,58.36,58.39,58.32,58.38,22270.0
2024-01-05 13:30:00,58.39,58.62,58.39,58.61,85082.0,58.39,58.62,58.39,58.61,85082.0
2024-01-05 13:40:00,58.61,58.61,58.49,58.53,27802.0,58.61,58.61,58.49,58.53,27802.0
2024-01-05 13:50:00,58.53,58.62,58.49,58.56,42475.0,58.53,58.62,58.49,58.56,42475.0
2024-01-05 14:00:00,58.56,58.6,58.51,58.59,32866.0,58.56,58.6,58.51,58.59,32866.0
2024-01-05 14:10:00,58.59,58.69,58.51,58.52,53391.0,58.59,58.69,58.51,58.52,53391.0
2024-01-05 14:20:00,58.51,58.59,58.48,58.5,47236.0,58.51,58.59,58.48,58.5,47236.0
2024-01-05 14:30:00,58.5,58.59,58.5,58.5,39337.0,58.5,58.59,58.5,58.5,39337.0
2024-01-05 14:40:00,58.49,58.53,58.44,58.46,44041.0,58.49,58.53,58.44,58.46,44041.0
2024-01-05 14:50:00,58.46,58.5,58.39,58.44,87553.0,58.46,58.5,58.39,58.44,87553.0
2024-01-05 15:00:00,58.44,58.46,58.36,58.44,63475.0,58.44,58.46,58.36,58.44,63475.0
2024-01-05 15:10:00,58.45,58.48,58.36,58.38,73698.0,58.45,58.48,58.36,58.38,73698.0
2024-01-05 15:20:00,58.38,58.4,58.25,58.31,62030.0,58.38,58.4,58.25,58.31,62030.0
2024-01-05 15:30:00,58.3,58.41,58.24,58.39,80567.0,58.3,58.41,58.24,58.39,80567.0
2024-01-05 15:40:00,58.4,58.56,58.36,58.46,130811.0,58.4,58.56,58.36,58.46,130811.0
2024-01-05 15:50:00,58.45,58.51,58.3,58.35,390397.0,58.45,58.51,58.3,58.35,390397.0
2024-01-08 09:30:00,58.55,59.08,58.45,58.64,162150.0,58.55,59.08,58.45,58.64,162150.0
2024-01-08 09:40:00,58.63,59.06,58.58,59.02,86509.0,58.63,59.06,58.58,59.02,86509.0
2024-01-08 09:50:00,59.03,59.57,59.03,59.57,80882.0,59.03,59.57,59.03,59.57,80882.0
2024-01-08 10:00:00,59.54,59.74,59.5,59.74,89138.0,59.54,59.74,59.5,59.74,89138.0
2024-01-08 10:10:00,59.74,59.77,59.45,59.62,89308.0,59.74,59.77,59.45,59.62,89308.0
2024-01-08 10:20:00,59.6,59.81,59.5,59.81,65318.0,59.6,59.81,59.5,59.81,65318.0
2024-01-08 10:30:00,59.83,60.11,59.8,60.1,253810.0,59.83,60.11,59.8,60.1,253810.0
2024-01-08 10:40:00,60.1,60.21,60.0,60.02,101096.0,60.1,60.21,60.0,60.02,101096.0
2024-01-08 10:50:00,60.03,60.16,60.02,60.13,64036.0,60.03,60.16,60.02,60.13,64036.0
2024-01-08 11:00:00,60.13,60.42,60.01,60.33,100572.0,60.13,60.42,60.01,60.33,100572.0
2024-01-08 11:10:00,60.33,60.54,60.27,60.51,104737.0,60.33,60.54,60.27,60.51,104737.0
2024-01-08 11:20:00,60.51,60.63,60.44,60.51,82773.0,60.51,60.63,60.44,60.51,82773.0
2024-01-08 11:30:00,60.51,60.64,60.5,60.6,82572.0,60.51,60.64,60.5,60.6,82572.0
2024-01-08 11:40:00,60.6,60.74,60.54,60.55,85506.0,60.6,60.74,60.54,60.55,85506.0
2024-01-08 11:50:00,60.53,60.73,60.53,60.73,83921.0,60.53,60.73,60.53,60.73,83921.0
2024-01-08 12:00:00,60.73,60.79,60.66,60.72,64243.0,60.73,60.79,60.66,60.72,64243.0
2024-01-08 12:10:00,60.73,60.94,60.72,60.89,87654.0,60.73,60.94,60.72,60.89,87654.0
2024-01-08 12:20:00,60.89,61.09,60.88,61.08,116332.0,60.89,61.09,60.88,61.08,116332.0
2024-01-08 12:30:00,61.09,61.2,61.09,61.12,57664.0,61.09,61.2,61.09,61.12,57664.0
2024-01-08 12:40:00,61.12,61.12,61.0,61.05,51532.0,61.12,61.12,61.0,61.05,51532.0
2024-01-08 12:50:00,61.05,61.13,61.03,61.11,57062.0,61.05,61.13,61.03,61.11,57062.0
2024-01-08 13:00:00,61.12,61.12,61.04,61.08,44162.0,61.12,61.12,61.04,61.08,44162.0
2024-01-08 13:10:00,61.09,61.14,61.03,61.05,67862.0,61.09,61.14,61.03,61.05,67862.0
2024-01-08 13:20:00,61.05,61.12,61.01,61.03,29591.0,61.05,61.12,61.01,61.03,29591.0
2024-01-08 13:30:00,61.04,61.09,61.0,61.05,38552.0,61.04,61.09,61.0,61.05,38552.0
2024-01-08 13:40:00,61.06,61.06,60.92,60.94,55604.0,61.06,61.06,60.92,60.94,55604.0
2024-01-08 13:50:00,60.95,60.98,60.92,60.96,23182.0,60.95,60.98,60.92,60.96,23182.0
2024-01-08 14:00:00,60.97,60.97,60.81,60.9,39226.0,60.97,60.97,60.81,60.9,39226.0
2024-01-08 14:10:00,60.9,60.98,60.86,60.97,58846.0,60.9,60.98,60.86,60.97,58846.0
2024-01-08 14:20:00,60.98,61.03,60.91,61.0,48224.0,60.98,61.03,60.91,61.0,48224.0
2024-01-08 14:30:00,61.01,61.05,60.99,61.02,36103.0,61.01,61.05,60.99,61.02,36103.0
2024-01-08 14:40:00,61.02,61.08,60.96,61.08,58722.0,61.02,61.08,60.96,61.08,58722.0
2024-01-08 14:50:00,61.08,61.14,61.07,61.09,56285.0,61.08,61.14,61.07,61.09,56285.0
2024-01-08 15:00:00,61.1,61.17,61.05,61.09,57297.0,61.1,61.17,61.05,61.09,57297.0
2024-01-08 15:10:00,61.09,61.15,60.99,61.14,79478.0,61.09,61.15,60.99,61.14,79478.0
2024-01-08 15:20:00,61.14,61.29,61.12,61.21,77145.0,61.14,61.29,61.12,61.21,77145.0
2024-01-08 15:30:00,61.2,61.25,61.11,61.12,145622.0,61.2,61.25,61.11,61.12,145622.0
2024-01-08 15:40:00,61.12,61.21,61.06,61.1,170158.0,61.12,61.21,61.06,61.1,170158.0
2024-01-08 15:50:00,61.1,61.3,61.09,61.25,481672.0,61.1,61.3,61.09,61.25,481672.0
2024-01-09 09:30:00,60.32,60.77,60.14,60.15,469875.0,60.32,60.77,60.14,60.15,469875.0
2024-01-09 09:40:00,60.16,60.55,60.16,60.35,217360.0,60.16,60.55,60.16,60.35,217360.0
2024-01-09 09:50:00,60.34,60.52,60.29,60.5,107213.0,60.34,60.52,60.29,60.5,107213.0
2024-01-09 10:00:00,60.48,60.69,60.37,60.67,90254.0,60.48,60.69,60.37,60.67,90254.0
2024-01-09 10:10:00,60.66,61.06,60.63,60.96,140614.0,60.66,61.06,60.63,60.96,140614.0
2024-01-09 10:20:00,60.96,61.2,60.96,61.12,116179.0,60.96,61.2,60.96,61.12,116179.0
2024-01-09 10:30:00,61.13,61.16,60.71,60.72,103377.0,61.13,61.16,60.71,60.72,103377.0
2024-01-09 10:40:00,60.72,60.92,60.67,60.78,58622.0,60.72,60.92,60.67,60.78,58622.0
2024-01-09 10:50:00,60.76,60.81,60.55,60.61,139692.0,60.76,60.81,60.55,60.61,139692.0
2024-01-09 11:00:00,60.62,60.84,60.6,60.74,103608.0,60.62,60.84,60.6,60.74,103608.0
2024-01-09 11:10:00,60.74,60.75,60.6,60.62,102560.0,60.74,60.75,60.6,60.62,102560.0
2024-01-09 11:20:00,60.6,60.65,60.54,60.58,127556.0,60.6,60.65,60.54,60.58,127556.0
2024-01-09 11:30:00,60.59,60.68,60.55,60.68,73257.0,60.59,60.68,60.55,60.68,73257.0
2024-01-09 11:40:00,60.68,60.79,60.63,60.72,46894.0,60.68,60.79,60.63,60.72,46894.0
2024-01-09 11:50:00,60.72,60.85,60.68,60.84,104341.0,60.72,60.85,60.68,60.84,104341.0
2024-01-09 12:00:00,60.84,60.86,60.74,60.86,96982.0,60.84,60.86,60.74,60.86,96982.0
2024-01-09 12:10:00,60.86,60.88,60.69,60.69,41786.0,60.86,60.88,60.69,60.69,41786.0
2024-01-09 12:20:00,60.69,60.73,60.57,60.6,145198.0,60.69,60.73,60.57,60.6,145198.0
2024-01-09 12:30:00,60.61,60.62,60.42,60.43,121477.0,60.61,60.62,60.42,60.43,121477.0
2024-01-09 12:40:00,60.43,60.55,60.37,60.4,239610.0,60.43,60.55,60.37,60.4,239610.0
2024-01-09 12:50:00,60.4,60.41,60.3,60.32,285275.0,60.4,60.41,60.3,60.32,285275.0
2024-01-09 13:00:00,60.32,60.45,60.27,60.34,335404.0,60.32,60.45,60.27,60.34,335404.0
2024-01-09 13:10:00,60.33,60.37,60.26,60.3,66860.0,60.33,60.37,60.26,60.3,66860.0
2024-01-09 13:20:00,60.3,60.33,60.18,60.26,214978.0,60.3,60.33,60.18,60.26,214978.0
2024-01-09 13:30:00,60.26,60.31,60.17,60.22,74867.0,60.26,60.31,60.17,60.22,74867.0
2024-01-09 13:40:00,60.22,60.51,60.21,60.49,63751.0,60.22,60.51,60.21,60.49,63751.0
2024-01-09 13:50:00,60.48,60.55,60.46,60.5,207440.0,60.48,60.55,60.46,60.5,207440.0
2024-01-09 14:00:00,60.5,60.67,60.48,60.66,327953.0,60.5,60.67,60.48,60.66,327953.0
2024-01-09 14:10:00,60.65,60.65,60.44,60.51,88038.0,60.65,60.65,60.44,60.51,88038.0
2024-01-09 14:20:00,60.5,60.54,60.36,60.39,218502.0,60.5,60.54,60.36,60.39,218502.0
2024-01-09 14:30:00,60.39,60.45,60.35,60.41,91826.0,60.39,60.45,60.35,60.41,91826.0
2024-01-09 14:40:00,60.41,60.41,60.23,60.32,141471.0,60.41,60.41,60.23,60.32,141471.0
2024-01-09 14:50:00,60.33,60.37,60.24,60.26,247415.0,60.33,60.37,60.24,60.26,247415.0
2024-01-09 15:00:00,60.26,60.33,60.08,60.16,88645.0,60.26,60.33,60.08,60.16,88645.0
2024-01-09 15:10:00,60.16,60.22,60.08,60.1,294071.0,60.16,60.22,60.08,60.1,294071.0
2024-01-09 15:20:00,60.1,60.12,59.8,59.82,105129.0,60.1,60.12,59.8,59.82,105129.0
2024-01-09 15:30:00,59.82,59.83,59.59,59.64,142975.0,59.82,59.83,59.59,59.64,142975.0
2024-01-09 15:40:00,59.64,59.66,59.55,59.56,156656.0,59.64,59.66,59.55,59.56,156656.0
2024-01-09 15:50:00,59.57,59.63,59.31,59.38,875158.0,59.57,59.63,59.31,59.38,875158.0
2024-01-10 09:30:00,59.38,59.72,59.22,59.72,234318.0,59.38,59.72,59.22,59.72,234318.0
2024-01-10 09:40:00,59.73,59.83,59.5,59.57,103572.0,59.73,59.83,59.5,59.57,103572.0
2024-01-10 09:50:00,59.56,59.57,59.21,59.24,149204.0,59.56,59.57,59.21,59.24,149204.0
2024-01-10 10:00:00,59.23,59.63,59.13,59.52,118091.0,59.23,59.63,59.13,59.52,118091.0
2024-01-10 10:10:00,59.51,59.7,59.47,59.59,106406.0,59.51,59.7,59.47,59.59,106406.0
2024-01-10 10:20:00,59.59,59.59,59.39,59.55,67045.0,59.59,59.59,59.39,59.55,67045.0
2024-01-10 10:30:00,59.55,59.77,59.49,59.77,125578.0,59.55,59.77,59.49,59.77,125578.0
2024-01-10 10:40:00,59.79,60.29,59.79,60.2,163276.0,59.79,60.29,59.79,60.2,163276.0
2024-01-10 10:50:00,60.2,60.35,60.16,60.22,120107.0,60.2,60.35,60.16,60.22,120107.0
2024-01-10 11:00:00,60.22,60.5,60.15,60.48,86668.0,60.22,60.5,60.15,60.48,86668.0
2024-01-10 11:10:00,60.48,60.52,60.34,60.41,88923.0,60.48,60.52,60.34,60.41,88923.0
2024-01-10 11:20:00,60.41,60.54,60.39,60.51,73489.0,60.41,60.54,60.39,60.51,73489.0
2024-01-10 11:30:00,60.5,60.65,60.45,60.61,57945.0,60.5,60.65,60.45,60.61,57945.0
2024-01-10 11:40:00,60.61,60.73,60.61,60.66,61640.0,60.61,60.73,60.61,60.66,61640.0
2024-01-10 11:50:00,60.66,60.74,60.6,60.61,82528.0,60.66,60.74,60.6,60.61,82528.0
2024-01-10 12:00:00,60.6,60.66,60.51,60.52,91738.0,60.6,60.66,60.51,60.52,91738.0
2024-01-10 12:10:00,60.52,60.71,60.46,60.7,103983.0,60.52,60.71,60.46,60.7,103983.0
2024-01-10 12:20:00,60.71,60.92,60.64,60.9,87292.0,60.71,60.92,60.64,60.9,87292.0
2024-01-10 12:30:00,60.9,60.95,60.77,60.92,126755.0,60.9,60.95,60.77,60.92,126755.0
2024-01-10 12:40:00,60.93,60.99,60.86,60.98,99653.0,60.93,60.99,60.86,60.98,99653.0
2024-01-10 12:50:00,60.98,60.98,60.77,60.93,117365.0,60.98,60.98,60.77,60.93,117365.0
2024-01-10 13:00:00,60.93,60.96,60.77,60.79,109849.0,60.93,60.96,60.77,60.79,109849.0
2024-01-10 13:10:00,60.79,60.91,60.7,60.84,57494.0,60.79,60.91,60.7,60.84,57494.0
2024-01-10 13:20:00,60.85,61.04,60.78,61.01,147505.0,60.85,61.04,60.78,61.01,147505.0
2024-01-10 13:30:00,61.02,61.33,61.02,61.27,188871.0,61.02,61.33,61.02,61.27,188871.0
2024-01-10 13:40:00,61.28,61.32,61.11,61.19,47711.0,61.28,61.32,61.11,61.19,47711.0
2024-01-10 13:50:00,61.19,61.21,61.09,61.13,41831.0,61.19,61.21,61.09,61.13,41831.0
2024-01-10 14:00:00,61.12,61.22,61.08,61.17,47508.0,61.12,61.22,61.08,61.17,47508.0
2024-01-10 14:10:00,61.17,61.34,61.15,61.33,82360.0,61.17,61.34,61.15,61.33,82360.0
2024-01-10 14:20:00,61.33,61.33,61.19,61.25,47184.0,61.33,61.33,61.19,61.25,47184.0
2024-01-10 14:30:00,61.25,61.34,61.21,61.33,50984.0,61.25,61.34,61.21,61.33,50984.0
2024-01-10 14:40:00,61.33,61.41,61.31,61.37,71858.0,61.33,61.41,61.31,61.37,71858.0
2024-01-10 14:50:00,61.38,61.49,61.36,61.48,86829.0,61.38,61.49,61.36,61.48,86829.0
2024-01-10 15:00:00,61.49,61.56,61.39,61.51,116120.0,61.49,61.56,61.39,61.51,116120.0
2024-01-10 15:10:00,61.51,61.51,61.33,61.41,95193.0,61.51,61.51,61.33,61.41,95193.0
2024-01-10 15:20:00,61.42,61.54,61.29,61.54,112282.0,61.42,61.54,61.29,61.54,112282.0
2024-01-10 15:30:00,61.54,61.6,61.46,61.5,137105.0,61.54,61.6,61.46,61.5,137105.0
2024-01-10 15:40:00,61.5,61.55,61.36,61.5,134019.0,61.5,61.55,61.36,61.5,134019.0
2024-01-10 15:50:00,61.51,61.56,61.35,61.36,504105.0,61.51,61.56,61.35,61.36,504105.0
2024-01-11 09:30:00,62.0,62.06,61.28,61.93,209058.0,62.0,62.06,61.28,61.93,209058.0
2024-01-11 09:40:00,61.93,62.04,61.76,61.79,145732.0,61.93,62.04,61.76,61.79,145732.0
2024-01-11 09:50:00,61.79,61.95,61.74,61.95,108782.0,61.79,61.95,61.74,61.95,108782.0
2024-01-11 10:00:00,61.98,62.03,61.5,61.51,137519.0,61.98,62.03,61.5,61.51,137519.0
2024-01-11 10:10:00,61.5,61.6,61.4,61.58,90766.0,61.5,61.6,61.4,61.58,90766.0
2024-01-11 10:20:00,61.58,61.62,61.23,61.38,71664.0,61.58,61.62,61.23,61.38,71664.0
2024-01-11 10:30:00,61.41,61.79,61.4,61.67,89339.0,61.41,61.79,61.4,61.67,89339.0
2024-01-11 10:40:00,61.68,61.84,61.6,61.71,74208.0,61.68,61.84,61.6,61.71,74208.0
2024-01-11 10:50:00,61.72,61.79,61.47,61.58,78141.0,61.72,61.79,61.47,61.58,78141.0
2024-01-11 11:00:00,61.59,61.7,61.44,61.65,148127.0,61.59,61.7,61.44,61.65,148127.0
2024-01-11 11:10:00,61.65,61.73,61.42,61.5,124913.0,61.65,61.73,61.42,61.5,124913.0
2024-01-11 11:20:00,61.49,61.55,61.36,61.46,70790.0,61.49,61.55,61.36,61.46,70790.0
2024-01-11 11:30:00,61.45,61.51,61.35,61.36,43019.0,61.45,61.51,61.35,61.36,43019.0
2024-01-11 11:40:00,61.36,61.36,60.96,61.26,108767.0,61.36,61.36,60.96,61.26,108767.0
2024-01-11 11:50:00,61.27,61.32,61.14,61.22,71503.0,61.27,61.32,61.14,61.22,71503.0
2024-01-11 12:00:00,61.21,61.33,61.1,61.32,88227.0,61.21,61.33,61.1,61.32,88227.0
2024-01-11 12:10:00,61.31,61.31,61.19,61.22,29198.0,61.31,61.31,61.19,61.22,29198.0
2024-01-11 12:20:00,61.22,61.25,61.12,61.13,45546.0,61.22,61.25,61.12,61.13,45546.0
2024-01-11 12:30:00,61.14,61.23,61.12,61.22,31985.0,61.14,61.23,61.12,61.22,31985.0
2024-01-11 12:40:00,61.21,61.45,61.2,61.42,73224.0,61.21,61.45,61.2,61.42,73224.0
2024-01-11 12:50:00,61.42,61.44,61.32,61.32,61186.0,61.42,61.44,61.32,61.32,61186.0
2024-01-11 13:00:00,61.31,61.45,61.28,61.45,48885.0,61.31,61.45,61.28,61.45,48885.0
2024-01-11 13:10:00,61.45,61.78,61.44,61.7,54223.0,61.45,61.78,61.44,61.7,54223.0
2024-01-11 13:20:00,61.71,61.81,61.69,61.73,31831.0,61.71,61.81,61.69,61.73,31831.0
2024-01-11 13:30:00,61.73,61.81,61.73,61.78,37306.0,61.73,61.81,61.73,61.78,37306.0
2024-01-11 13:40:00,61.78,61.78,61.72,61.74,50682.0,61.78,61.78,61.72,61.74,50682.0
2024-01-11 13:50:00,61.74,61.93,61.69,61.92,36744.0,61.74,61.93,61.69,61.92,36744.0
2024-01-11 14:00:00,61.92,62.04,61.9,61.91,81440.0,61.92,62.04,61.9,61.91,81440.0
2024-01-11 14:10:00,61.92,62.05,61.88,62.0,78097.0,61.92,62.05,61.88,62.0,78097.0
2024-01-11 14:20:00,62.0,62.03,61.86,62.02,83658.0,62.0,62.03,61.86,62.02,83658.0
2024-01-11 14:30:00,62.02,62.17,62.0,62.03,101955.0,62.02,62.17,62.0,62.03,101955.0
2024-01-11 14:40:00,62.03,62.11,61.98,62.0,95005.0,62.03,62.11,61.98,62.0,95005.0
2024-01-11 14:50:00,62.0,62.07,61.97,62.03,119321.0,62.0,62.07,61.97,62.03,119321.0
2024-01-11 15:00:00,62.03,62.03,61.73,61.82,65249.0,62.03,62.03,61.73,61.82,65249.0
2024-01-11 15:10:00,61.82,62.02,61.81,61.95,56062.0,61.82,62.02,61.81,61.95,56062.0
2024-01-11 15:20:00,61.95,62.1,61.92,62.05,77251.0,61.95,62.1,61.92,62.05,77251.0
2024-01-11 15:30:00,62.06,62.11,62.01,62.08,62198.0,62.06,62.11,62.01,62.08,62198.0
2024-01-11 15:40:00,62.08,62.3,62.04,62.27,154957.0,62.08,62.3,62.04,62.27,154957.0
2024-01-11 15:50:00,62.27,62.33,62.14,62.26,310782.0,62.27,62.33,62.14,62.26,310782.0
2024-01-12 09:30:00,62.55,62.71,61.76,62.37,194246.0,62.55,62.71,61.76,62.37,194246.0
2024-01-12 09:40:00,62.36,62.89,62.32,62.72,188287.0,62.36,62.89,62.32,62.72,188287.0
2024-01-12 09:50:00,62.71,63.04,62.64,62.73,128263.0,62.71,63.04,62.64,62.73,128263.0
2024-01-12 10:00:00,62.75,62.9,62.71,62.89,136782.0,62.75,62.9,62.71,62.89,136782.0
2024-01-12 10:10:00,62.89,62.9,62.52,62.57,111538.0,62.89,62.9,62.52,62.57,111538.0
2024-01-12 10:20:00,62.56,62.61,62.36,62.57,45511.0,62.56,62.61,62.36,62.57,45511.0
2024-01-12 10:30:00,62.58,62.77,62.57,62.66,67920.0,62.58,62.77,62.57,62.66,67920.0
2024-01-12 10:40:00,62.67,62.76,62.46,62.49,72000.0,62.67,62.76,62.46,62.49,72000.0
2024-01-12 10:50:00,62.49,62.51,62.3,62.51,53729.0,62.49,62.51,62.3,62.51,53729.0
2024-01-12 11:00:00,62.5,62.67,62.46,62.59,123101.0,62.5,62.67,62.46,62.59,123101.0
2024-01-12 11:10:00,62.6,62.67,62.54,62.58,60282.0,62.6,62.67,62.54,62.58,60282.0
2024-01-12 11:20:00,62.59,62.69,62.57,62.58,56094.0,62.59,62.69,62.57,62.58,56094.0
2024-01-12 11:30:00,62.58,62.66,62.44,62.5,42734.0,62.58,62.66,62.44,62.5,42734.0
2024-01-12 11:40:00,62.51,62.61,62.5,62.55,38744.0,62.51,62.61,62.5,62.55,38744.0
2024-01-12 11:50:00,62.54,62.56,62.37,62.42,62771.0,62.54,62.56,62.37,62.42,62771.0
2024-01-12 12:00:00,62.42,62.46,62.35,62.45,28136.0,62.42,62.46,62.35,62.45,28136.0
2024-01-12 12:10:00,62.45,62.52,62.35,62.36,47768.0,62.45,62.52,62.35,62.36,47768.0
2024-01-12 12:20:00,62.36,62.41,62.28,62.39,55540.0,62.36,62.41,62.28,62.39,55540.0
2024-01-12 12:30:00,62.39,62.4,62.26,62.35,36248.0,62.39,62.4,62.26,62.35,36248.0
2024-01-12 12:40:00,62.34,62.37,62.19,62.23,50552.0,62.34,62.37,62.19,62.23,50552.0
2024-01-12 12:50:00,62.25,62.29,62.2,62.26,59994.0,62.25,62.29,62.2,62.26,59994.0
2024-01-12 13:00:00,62.26,62.41,62.26,62.4,42341.0,62.26,62.41,62.26,62.4,42341.0
2024-01-12 13:10:00,62.4,62.41,62.28,62.29,66289.0,62.4,62.41,62.28,62.29,66289.0
2024-01-12 13:20:00,62.28,62.5,62.24,62.5,123854.0,62.28,62.5,62.24,62.5,123854.0
2024-01-12 13:30:00,62.51,62.6,62.49,62.59,37705.0,62.51,62.6,62.49,62.59,37705.0
2024-01-12 13:40:00,62.59,62.62,62.56,62.61,40609.0,62.59,62.62,62.56,62.61,40609.0
2024-01-12 13:50:00,62.62,62.72,62.6,62.69,52926.0,62.62,62.72,62.6,62.69,52926.0
2024-01-12 14:00:00,62.7,62.76,62.66,62.75,41151.0,62.7,62.76,62.66,62.75,41151.0
2024-01-12 14:10:00,62.74,62.77,62.66,62.69,87597.0,62.74,62.77,62.66,62.69,87597.0
2024-01-12 14:20:00,62.69,62.75,62.63,62.69,43296.0,62.69,62.75,62.63,62.69,43296.0
2024-01-12 14:30:00,62.69,62.76,62.59,62.73,113470.0,62.69,62.76,62.59,62.73,113470.0
2024-01-12 14:40:00,62.74,62.75,62.67,62.7,41061.0,62.74,62.75,62.67,62.7,41061.0
2024-01-12 14:50:00,62.71,62.73,62.5,62.54,141705.0,62.71,62.73,62.5,62.54,141705.0
2024-01-12 15:00:00,62.51,62.56,62.41,62.49,90048.0,62.51,62.56,62.41,62.49,90048.0
2024-01-12 15:10:00,62.49,62.55,62.43,62.45,64568.0,62.49,62.55,62.43,62.45,64568.0
2024-01-12 15:20:00,62.44,62.53,62.39,62.49,104129.0,62.44,62.53,62.39,62.49,104129.0
2024-01-12 15:30:00,62.48,62.51,62.44,62.49,85233.0,62.48,62.51,62.44,62.49,85233.0
2024-01-12 15:40:00,62.49,62.52,62.45,62.48,240430.0,62.49,62.52,62.45,62.48,240430.0
2024-01-12 15:50:00,62.48,62.51,62.42,62.45,264840.0,62.48,62.51,62.42,62.45,264840.0
2024-01-16 09:30:00,61.09,62.19,61.01,62.01,363770.0,61.09,62.19,61.01,62.01,363770.0
2024-01-16 09:40:00,62.01,62.04,61.57,61.73,114871.0,62.01,62.04,61.57,61.73,114871.0
2024-01-16 09:50:00,61.76,62.07,61.57,62.05,171887.0,61.76,62.07,61.57,62.05,171887.0
2024-01-16 10:00:00,62.05,62.06,61.79,61.89,123060.0,62.05,62.06,61.79,61.89,123060.0
2024-01-16 10:10:00,61.89,62.29,61.88,62.21,166026.0,61.89,62.29,61.88,62.21,166026.0
2024-01-16 10:20:00,62.19,62.29,61.99,62.07,109608.0,62.19,62.29,61.99,62.07,109608.0
2024-01-16 10:30:00,62.08,62.29,62.0,62.17,111026.0,62.08,62.29,62.0,62.17,111026.0
2024-01-16 10:40:00,62.18,62.39,62.16,62.3,112415.0,62.18,62.39,62.16,62.3,112415.0
2024-01-16 10:50:00,62.3,62.33,62.04,62.14,60936.0,62.3,62.33,62.04,62.14,60936.0
2024-01-16 11:00:00,62.15,62.15,61.76,61.9,101907.0,62.15,62.15,61.76,61.9,101907.0
2024-01-16 11:10:00,61.92,62.2,61.89,62.15,88040.0,61.92,62.2,61.89,62.15,88040.0
2024-01-16 11:20:00,62.15,62.26,61.97,61.97,134790.0,62.15,62.26,61.97,61.97,134790.0
2024-01-16 11:30:00,61.98,62.1,61.84,61.85,193497.0,61.98,62.1,61.84,61.85,193497.0
2024-01-16 11:40:00,61.83,61.95,61.67,61.69,242006.0,61.83,61.95,61.67,61.69,242006.0
2024-01-16 11:50:00,61.68,61.78,61.55,61.62,70458.0,61.68,61.78,61.55,61.62,70458.0
2024-01-16 12:00:00,61.62,61.63,61.2,61.31,134061.0,61.62,61.63,61.2,61.31,134061.0
2024-01-16 12:10:00,61.32,61.51,61.27,61.45,41249.0,61.32,61.51,61.27,61.45,41249.0
2024-01-16 12:20:00,61.45,61.52,61.42,61.46,50960.0,61.45,61.52,61.42,61.46,50960.0
2024-01-16 12:30:00,61.47,61.79,61.41,61.7,250743.0,61.47,61.79,61.41,61.7,250743.0
2024-01-16 12:40:00,61.7,61.81,61.67,61.72,173920.0,61.7,61.81,61.67,61.72,173920.0
2024-01-16 12:50:00,61.71,61.75,61.59,61.71,103175.0,61.71,61.75,61.59,61.71,103175.0
2024-01-16 13:00:00,61.71,61.72,61.63,61.63,51866.0,61.71,61.72,61.63,61.63,51866.0
2024-01-16 13:10:00,61.63,61.77,61.54,61.71,77803.0,61.63,61.77,61.54,61.71,77803.0
2024-01-16 13:20:00,61.71,61.77,61.66,61.72,73110.0,61.71,61.77,61.66,61.72,73110.0
2024-01-16 13:30:00,61.73,61.86,61.71,61.74,45238.0,61.73,61.86,61.71,61.74,45238.0
2024-01-16 13:40:00,61.76,61.81,61.68,61.73,38275.0,61.76,61.81,61.68,61.73,38275.0
2024-01-16 13:50:00,61.72,61.73,61.54,61.56,32767.0,61.72,61.73,61.54,61.56,32767.0
2024-01-16 14:00:00,61.56,61.6,61.47,61.48,53612.0,61.56,61.6,61.47,61.48,53612.0
2024-01-16 14:10:00,61.48,61.52,61.41,61.42,38762.0,61.48,61.52,61.41,61.42,38762.0
2024-01-16 14:20:00,61.42,61.63,61.42,61.58,53810.0,61.42,61.63,61.42,61.58,53810.0
2024-01-16 14:30:00,61.58,61.62,61.49,61.62,60827.0,61.58,61.62,61.49,61.62,60827.0
2024-01-16 14:40:00,61.62,61.68,61.56,61.67,73616.0,61.62,61.68,61.56,61.67,73616.0
2024-01-16 14:50:00,61.65,61.7,61.59,61.62,47827.0,61.65,61.7,61.59,61.62,47827.0
2024-01-16 15:00:00,61.62,61.69,61.59,61.67,67751.0,61.62,61.69,61.59,61.67,67751.0
2024-01-16 15:10:00,61.67,61.72,61.61,61.69,85792.0,61.67,61.72,61.61,61.69,85792.0
2024-01-16 15:20:00,61.7,61.7,61.56,61.61,95125.0,61.7,61.7,61.56,61.61,95125.0
2024-01-16 15:30:00,61.61,61.79,61.59,61.76,119123.0,61.61,61.79,61.59,61.76,119123.0
2024-01-16 15:40:00,61.75,61.86,61.74,61.84,118715.0,61.75,61.86,61.74,61.84,118715.0
2024-01-16 15:50:00,61.84,62.04,61.83,62.01,458632.0,61.84,62.04,61.83,62.01,458632.0
2024-01-17 09:30:00,61.18,61.62,60.78,60.88,228948.0,61.18,61.62,60.78,60.88,228948.0
2024-01-17 09:40:00,60.81,60.87,60.33,60.43,109606.0,60.81,60.87,60.33,60.43,109606.0
2024-01-17 09:50:00,60.41,60.43,59.86,60.0,158457.0,60.41,60.43,59.86,60.0,158457.0
2024-01-17 10:00:00,60.0,60.01,59.76,59.93,122833.0,60.0,60.01,59.76,59.93,122833.0
2024-01-17 10:10:00,59.92,60.2,59.88,59.9,129363.0,59.92,60.2,59.88,59.9,129363.0
2024-01-17 10:20:00,59.89,60.02,59.83,59.84,91456.0,59.89,60.02,59.83,59.84,91456.0
2024-01-17 10:30:00,59.84,59.93,59.73,59.88,107964.0,59.84,59.93,59.73,59.88,107964.0
2024-01-17 10:40:00,59.88,60.12,59.87,59.96,82750.0,59.88,60.12,59.87,59.96,82750.0
2024-01-17 10:50:00,59.96,60.07,59.76,59.78,256335.0,59.96,60.07,59.76,59.78,256335.0
2024-01-17 11:00:00,59.77,60.12,59.75,59.95,108884.0,59.77,60.12,59.75,59.95,108884.0
2024-01-17 11:10:00,59.95,60.21,59.95,60.19,62580.0,59.95,60.21,59.95,60.19,62580.0
2024-01-17 11:20:00,60.2,60.43,60.2,60.43,72824.0,60.2,60.43,60.2,60.43,72824.0
2024-01-17 11:30:00,60.43,60.44,60.3,60.33,67798.0,60.43,60.44,60.3,60.33,67798.0
2024-01-17 11:40:00,60.33,60.5,60.32,60.34,49156.0,60.33,60.5,60.32,60.34,49156.0
2024-01-17 11:50:00,60.35,60.46,60.29,60.4,53409.0,60.35,60.46,60.29,60.4,53409.0
2024-01-17 12:00:00,60.4,60.43,60.27,60.33,55867.0,60.4,60.43,60.27,60.33,55867.0
2024-01-17 12:10:00,60.32,60.52,60.29,60.45,76622.0,60.32,60.52,60.29,60.45,76622.0
2024-01-17 12:20:00,60.45,60.49,60.37,60.41,87631.0,60.45,60.49,60.37,60.41,87631.0
2024-01-17 12:30:00,60.42,60.54,60.39,60.49,74960.0,60.42,60.54,60.39,60.49,74960.0
2024-01-17 12:40:00,60.5,60.61,60.49,60.59,38511.0,60.5,60.61,60.49,60.59,38511.0
2024-01-17 12:50:00,60.61,60.77,60.6,60.73,32801.0,60.61,60.77,60.6,60.73,32801.0
2024-01-17 13:00:00,60.74,60.84,60.71,60.71,40362.0,60.74,60.84,60.71,60.71,40362.0
2024-01-17 13:10:00,60.71,60.72,60.62,60.7,64095.0,60.71,60.72,60.62,60.7,64095.0
2024-01-17 13:20:00,60.7,60.7,60.58,60.66,42291.0,60.7,60.7,60.58,60.66,42291.0
2024-01-17 13:30:00,60.65,60.72,60.57,60.58,58679.0,60.65,60.72,60.57,60.58,58679.0
2024-01-17 13:40:00,60.57,60.63,60.52,60.6,52409.0,60.57,60.63,60.52,60.6,52409.0
2024-01-17 13:50:00,60.61,60.69,60.6,60.66,52415.0,60.61,60.69,60.6,60.66,52415.0
2024-01-17 14:00:00,60.65,60.65,60.47,60.51,49562.0,60.65,60.65,60.47,60.51,49562.0
2024-01-17 14:10:00,60.51,60.55,60.5,60.52,47974.0,60.51,60.55,60.5,60.52,47974.0
2024-01-17 14:20:00,60.53,60.62,60.49,60.6,62173.0,60.53,60.62,60.49,60.6,62173.0
2024-01-17 14:30:00,60.6,60.65,60.57,60.59,48191.0,60.6,60.65,60.57,60.59,48191.0
2024-01-17 14:40:00,60.59,60.72,60.58,60.64,45097.0,60.59,60.72,60.58,60.64,45097.0
2024-01-17 14:50:00,60.64,60.67,60.59,60.65,52813.0,60.64,60.67,60.59,60.65,52813.0
2024-01-17 15:00:00,60.65,60.67,60.49,60.54,59804.0,60.65,60.67,60.49,60.54,59804.0
2024-01-17 15:10:00,60.54,60.55,60.42,60.51,76652.0,60.54,60.55,60.42,60.51,76652.0
2024-01-17 15:20:00,60.52,60.52,60.39,60.45,106889.0,60.52,60.52,60.39,60.45,106889.0
2024-01-17 15:30:00,60.45,60.52,60.42,60.44,153136.0,60.45,60.52,60.42,60.44,153136.0
2024-01-17 15:40:00,60.44,60.6,60.43,60.5,148045.0,60.44,60.6,60.43,60.5,148045.0
2024-01-17 15:50:00,60.5,60.68,60.49,60.62,502430.0,60.5,60.68,60.49,60.62,502430.0
2024-01-18 09:30:00,61.0,61.33,60.82,60.89,147301.0,61.0,61.33,60.82,60.89,147301.0
2024-01-18 09:40:00,60.87,60.92,60.51,60.52,94216.0,60.87,60.92,60.51,60.52,94216.0
2024-01-18 09:50:00,60.53,60.67,60.37,60.6,97377.0,60.53,60.67,60.37,60.6,97377.0
2024-01-18 10:00:00,60.61,60.62,60.29,60.32,58471.0,60.61,60.62,60.29,60.32,58471.0
2024-01-18 10:10:00,60.32,60.69,60.3,60.57,67100.0,60.32,60.69,60.3,60.57,67100.0
2024-01-18 10:20:00,60.57,60.75,60.52,60.71,129193.0,60.57,60.75,60.52,60.71,129193.0
2024-01-18 10:30:00,60.7,60.95,60.59,60.95,54119.0,60.7,60.95,60.59,60.95,54119.0
2024-01-18 10:40:00,60.95,61.04,60.87,60.99,75578.0,60.95,61.04,60.87,60.99,75578.0
2024-01-18 10:50:00,61.0,61.0,60.78,60.78,39641.0,61.0,61.0,60.78,60.78,39641.0
2024-01-18 11:00:00,60.78,60.91,60.6,60.85,39309.0,60.78,60.91,60.6,60.85,39309.0
2024-01-18 11:10:00,60.85,60.95,60.81,60.92,82096.0,60.85,60.95,60.81,60.92,82096.0
2024-01-18 11:20:00,60.94,60.99,60.77,60.86,70656.0,60.94,60.99,60.77,60.86,70656.0
2024-01-18 11:30:00,60.87,61.03,60.86,61.01,44855.0,60.87,61.03,60.86,61.01,44855.0
2024-01-18 11:40:00,61.0,61.13,60.98,61.12,73965.0,61.0,61.13,60.98,61.12,73965.0
2024-01-18 11:50:00,61.13,61.18,61.03,61.04,35014.0,61.13,61.18,61.03,61.04,35014.0
2024-01-18 12:00:00,61.05,61.06,60.76,60.79,44646.0,61.05,61.06,60.76,60.79,44646.0
2024-01-18 12:10:00,60.79,60.86,60.71,60.84,38541.0,60.79,60.86,60.71,60.84,38541.0
2024-01-18 12:20:00,60.85,60.85,60.71,60.78,44205.0,60.85,60.85,60.71,60.78,44205.0
2024-01-18 12:30:00,60.78,60.81,60.69,60.81,46804.0,60.78,60.81,60.69,60.81,46804.0
2024-01-18 12:40:00,60.81,60.82,60.75,60.77,33564.0,60.81,60.82,60.75,60.77,33564.0
2024-01-18 12:50:00,60.77,60.79,60.69,60.78,38154.0,60.77,60.79,60.69,60.78,38154.0
2024-01-18 13:00:00,60.78,60.78,60.57,60.66,42929.0,60.78,60.78,60.57,60.66,42929.0
2024-01-18 13:10:00,60.65,60.77,60.6,60.71,38470.0,60.65,60.77,60.6,60.71,38470.0
2024-01-18 13:20:00,60.71,60.71,60.59,60.62,38221.0,60.71,60.71,60.59,60.62,38221.0
2024-01-18 13:30:00,60.63,60.67,60.54,60.61,73351.0,60.63,60.67,60.54,60.61,73351.0
2024-01-18 13:40:00,60.61,60.82,60.57,60.73,138472.0,60.61,60.82,60.57,60.73,138472.0
2024-01-18 13:50:00,60.74,60.95,60.72,60.94,57395.0,60.74,60.95,60.72,60.94,57395.0
2024-01-18 14:00:00,60.93,61.03,60.93,61.01,56572.0,60.93,61.03,60.93,61.01,56572.0
2024-01-18 14:10:00,61.01,61.13,60.97,60.99,38644.0,61.01,61.13,60.97,60.99,38644.0
2024-01-18 14:20:00,61.0,61.21,60.97,61.19,130919.0,61.0,61.21,60.97,61.19,130919.0
2024-01-18 14:30:00,61.2,61.27,61.19,61.23,53876.0,61.2,61.27,61.19,61.23,53876.0
2024-01-18 14:40:00,61.22,61.23,61.14,61.2,45566.0,61.22,61.23,61.14,61.2,45566.0
2024-01-18 14:50:00,61.21,61.29,61.19,61.21,30835.0,61.21,61.29,61.19,61.21,30835.0
2024-01-18 15:00:00,61.21,61.35,61.19,61.34,55014.0,61.21,61.35,61.19,61.34,55014.0
2024-01-18 15:10:00,61.34,61.38,61.24,61.24,44325.0,61.34,61.38,61.24,61.24,44325.0
2024-01-18 15:20:00,61.23,61.31,61.22,61.29,58248.0,61.23,61.31,61.22,61.29,58248.0
2024-01-18 15:30:00,61.29,61.38,61.25,61.27,84009.0,61.29,61.38,61.25,61.27,84009.0
2024-01-18 15:40:00,61.26,61.43,61.24,61.39,114840.0,61.26,61.43,61.24,61.39,114840.0
2024-01-18 15:50:00,61.39,61.49,61.34,61.4,327998.0,61.39,61.49,61.34,61.4,327998.0
2024-01-19 09:30:00,61.57,62.1,61.53,61.8,338484.0,61.57,62.1,61.53,61.8,338484.0
2024-01-19 09:40:00,61.8,61.88,61.59,61.72,77654.0,61.8,61.88,61.59,61.72,77654.0
2024-01-19 09:50:00,61.71,61.83,61.63,61.73,42076.0,61.71,61.83,61.63,61.73,42076.0
2024-01-19 10:00:00,61.74,61.84,61.43,61.45,61174.0,61.74,61.84,61.43,61.45,61174.0
2024-01-19 10:10:00,61.45,61.54,61.33,61.44,341003.0,61.45,61.54,61.33,61.44,341003.0
2024-01-19 10:20:00,61.44,61.59,61.35,61.4,68286.0,61.44,61.59,61.35,61.4,68286.0
2024-01-19 10:30:00,61.39,61.4,61.18,61.24,353317.0,61.39,61.4,61.18,61.24,353317.0
2024-01-19 10:40:00,61.24,61.29,60.98,60.99,107361.0,61.24,61.29,60.98,60.99,107361.0
2024-01-19 10:50:00,60.98,60.99,60.61,60.64,113767.0,60.98,60.99,60.61,60.64,113767.0
2024-01-19 11:00:00,60.65,60.95,60.61,60.87,235476.0,60.65,60.95,60.61,60.87,235476.0
2024-01-19 11:10:00,60.88,60.96,60.73,60.75,133074.0,60.88,60.96,60.73,60.75,133074.0
2024-01-19 11:20:00,60.75,60.81,60.55,60.59,131371.0,60.75,60.81,60.55,60.59,131371.0
2024-01-19 11:30:00,60.59,60.6,60.27,60.32,188026.0,60.59,60.6,60.27,60.32,188026.0
2024-01-19 11:40:00,60.31,60.37,60.27,60.31,278090.0,60.31,60.37,60.27,60.31,278090.0
2024-01-19 11:50:00,60.32,60.44,60.28,60.37,105483.0,60.32,60.44,60.28,60.37,105483.0
2024-01-19 12:00:00,60.38,60.38,60.18,60.25,87698.0,60.38,60.38,60.18,60.25,87698.0
2024-01-19 12:10:00,60.24,60.29,60.16,60.16,80743.0,60.24,60.29,60.16,60.16,80743.0
2024-01-19 12:20:00,60.16,60.18,60.08,60.16,111180.0,60.16,60.18,60.08,60.16,111180.0
2024-01-19 12:30:00,60.16,60.27,60.14,60.2,81016.0,60.16,60.27,60.14,60.2,81016.0
2024-01-19 12:40:00,60.2,60.43,60.11,60.32,227953.0,60.2,60.43,60.11,60.32,227953.0
2024-01-19 12:50:00,60.33,60.46,60.33,60.35,68221.0,60.33,60.46,60.33,60.35,68221.0
2024-01-19 13:00:00,60.35,60.35,60.09,60.25,106898.0,60.35,60.35,60.09,60.25,106898.0
2024-01-19 13:10:00,60.25,60.26,60.12,60.15,137170.0,60.25,60.26,60.12,60.15,137170.0
2024-01-19 13:20:00,60.15,60.29,60.13,60.19,121595.0,60.15,60.29,60.13,60.19,121595.0
2024-01-19 13:30:00,60.19,60.46,60.15,60.37,552576.0,60.19,60.46,60.15,60.37,552576.0
2024-01-19 13:40:00,60.37,60.43,60.3,60.36,62857.0,60.37,60.43,60.3,60.36,62857.0
2024-01-19 13:50:00,60.36,60.55,60.33,60.54,87781.0,60.36,60.55,60.33,60.54,87781.0
2024-01-19 14:00:00,60.54,60.79,60.53,60.78,65794.0,60.54,60.79,60.53,60.78,65794.0
2024-01-19 14:10:00,60.77,60.93,60.77,60.84,71729.0,60.77,60.93,60.77,60.84,71729.0
2024-01-19 14:20:00,60.84,60.92,60.72,60.76,111003.0,60.84,60.92,60.72,60.76,111003.0
2024-01-19 14:30:00,60.76,60.78,60.5,60.59,127538.0,60.76,60.78,60.5,60.59,127538.0
2024-01-19 14:40:00,60.6,60.68,60.55,60.66,89856.0,60.6,60.68,60.55,60.66,89856.0
2024-01-19 14:50:00,60.67,60.67,60.49,60.52,84916.0,60.67,60.67,60.49,60.52,84916.0
2024-01-19 15:00:00,60.51,60.54,60.44,60.47,120413.0,60.51,60.54,60.44,60.47,120413.0
2024-01-19 15:10:00,60.47,60.5,60.4,60.46,82963.0,60.47,60.5,60.4,60.46,82963.0
2024-01-19 15:20:00,60.46,60.6,60.44,60.59,86508.0,60.46,60.6,60.44,60.59,86508.0
2024-01-19 15:30:00,60.59,60.7,60.57,60.61,105973.0,60.59,60.7,60.57,60.61,105973.0
2024-01-19 15:40:00,60.61,60.72,60.58,60.71,143250.0,60.61,60.72,60.58,60.71,143250.0
2024-01-19 15:50:00,60.7,60.94,60.66,60.87,578677.0,60.7,60.94,60.66,60.87,578677.0
2024-01-22 09:30:00,61.86,62.34,61.77,61.85,393367.0,61.86,62.34,61.77,61.85,393367.0
2024-01-22 09:40:00,61.86,61.86,61.45,61.82,120529.0,61.86,61.86,61.45,61.82,120529.0
2024-01-22 09:50:00,61.82,62.0,61.63,61.99,126743.0,61.82,62.0,61.63,61.99,126743.0
2024-01-22 10:00:00,62.0,62.11,61.85,62.05,247382.0,62.0,62.11,61.85,62.05,247382.0
2024-01-22 10:10:00,62.05,62.23,61.93,62.01,211972.0,62.05,62.23,61.93,62.01,211972.0
2024-01-22 10:20:00,62.02,62.1,61.82,61.84,217118.0,62.02,62.1,61.82,61.84,217118.0
2024-01-22 10:30:00,61.84,61.85,61.63,61.73,252505.0,61.84,61.85,61.63,61.73,252505.0
2024-01-22 10:40:00,61.73,61.77,61.48,61.53,445991.0,61.73,61.77,61.48,61.53,445991.0
2024-01-22 10:50:00,61.53,61.75,61.46,61.53,281717.0,61.53,61.75,61.46,61.53,281717.0
2024-01-22 11:00:00,61.54,61.61,61.39,61.55,191995.0,61.54,61.61,61.39,61.55,191995.0
2024-01-22 11:10:00,61.55,61.79,61.5,61.79,98476.0,61.55,61.79,61.5,61.79,98476.0
2024-01-22 11:20:00,61.79,61.96,61.76,61.93,92334.0,61.79,61.96,61.76,61.93,92334.0
2024-01-22 11:30:00,61.93,62.06,61.88,61.9,81883.0,61.93,62.06,61.88,61.9,81883.0
2024-01-22 11:40:00,61.89,62.1,61.83,61.93,176699.0,61.89,62.1,61.83,61.93,176699.0
2024-01-22 11:50:00,61.93,62.24,61.89,62.23,194668.0,61.93,62.24,61.89,62.23,194668.0
2024-01-22 12:00:00,62.23,62.3,62.07,62.1,73478.0,62.23,62.3,62.07,62.1,73478.0
2024-01-22 12:10:00,62.09,62.42,62.09,62.42,231583.0,62.09,62.42,62.09,62.42,231583.0
2024-01-22 12:20:00,62.44,62.54,62.42,62.54,87019.0,62.44,62.54,62.42,62.54,87019.0
2024-01-22 12:30:00,62.54,62.66,62.49,62.65,108576.0,62.54,62.66,62.49,62.65,108576.0
2024-01-22 12:40:00,62.65,62.7,62.42,62.42,299890.0,62.65,62.7,62.42,62.42,299890.0
2024-01-22 12:50:00,62.42,62.53,62.42,62.5,75202.0,62.42,62.53,62.42,62.5,75202.0
2024-01-22 13:00:00,62.49,62.55,62.39,62.51,118035.0,62.49,62.55,62.39,62.51,118035.0
2024-01-22 13:10:00,62.5,62.6,62.47,62.53,164389.0,62.5,62.6,62.47,62.53,164389.0
2024-01-22 13:20:00,62.52,62.57,62.28,62.29,126996.0,62.52,62.57,62.28,62.29,126996.0
2024-01-22 13:30:00,62.3,62.68,62.3,62.62,93492.0,62.3,62.68,62.3,62.62,93492.0
2024-01-22 13:40:00,62.63,62.64,62.5,62.64,75482.0,62.63,62.64,62.5,62.64,75482.0
2024-01-22 13:50:00,62.63,62.69,62.46,62.57,77385.0,62.63,62.69,62.46,62.57,77385.0
2024-01-22 14:00:00,62.57,62.61,62.52,62.61,43310.0,62.57,62.61,62.52,62.61,43310.0
2024-01-22 14:10:00,62.6,62.64,62.56,62.57,122593.0,62.6,62.64,62.56,62.57,122593.0
2024-01-22 14:20:00,62.55,62.63,62.52,62.63,52081.0,62.55,62.63,62.52,62.63,52081.0
2024-01-22 14:30:00,62.63,62.8,62.63,62.78,135129.0,62.63,62.8,62.63,62.78,135129.0
2024-01-22 14:40:00,62.78,62.8,62.64,62.72,63755.0,62.78,62.8,62.64,62.72,63755.0
2024-01-22 14:50:00,62.72,62.8,62.71,62.76,80820.0,62.72,62.8,62.71,62.76,80820.0
2024-01-22 15:00:00,62.77,62.77,62.6,62.71,172460.0,62.77,62.77,62.6,62.71,172460.0
2024-01-22 15:10:00,62.71,62.73,62.58,62.6,95140.0,62.71,62.73,62.58,62.6,95140.0
2024-01-22 15:20:00,62.6,62.7,62.56,62.66,105765.0,62.6,62.7,62.56,62.66,105765.0
2024-01-22 15:30:00,62.66,62.77,62.64,62.71,172744.0,62.66,62.77,62.64,62.71,172744.0
2024-01-22 15:40:00,62.71,62.76,62.63,62.74,164809.0,62.71,62.76,62.63,62.74,164809.0
2024-01-22 15:50:00,62.73,62.77,62.56,62.67,417480.0,62.73,62.77,62.56,62.67,417480.0
2024-01-23 09:30:00,64.25,64.46,63.84,64.02,764296.0,64.25,64.46,63.84,64.02,764296.0
2024-01-23 09:40:00,64.03,64.35,64.0,64.16,267786.0,64.03,64.35,64.0,64.16,267786.0
2024-01-23 09:50:00,64.17,64.29,63.98,64.06,152494.0,64.17,64.29,63.98,64.06,152494.0
2024-01-23 10:00:00,64.03,64.36,64.0,64.25,115071.0,64.03,64.36,64.0,64.25,115071.0
2024-01-23 10:10:00,64.25,64.41,64.07,64.17,337104.0,64.25,64.41,64.07,64.17,337104.0
2024-01-23 10:20:00,64.17,64.35,64.0,64.32,212844.0,64.17,64.35,64.0,64.32,212844.0
2024-01-23 10:30:00,64.33,64.34,64.07,64.29,82498.0,64.33,64.34,64.07,64.29,82498.0
2024-01-23 10:40:00,64.28,64.3,64.08,64.09,170448.0,64.28,64.3,64.08,64.09,170448.0
2024-01-23 10:50:00,64.09,64.23,64.03,64.16,73202.0,64.09,64.23,64.03,64.16,73202.0
2024-01-23 11:00:00,64.17,64.58,64.11,64.51,263686.0,64.17,64.58,64.11,64.51,263686.0
2024-01-23 11:10:00,64.5,64.65,64.33,64.44,295467.0,64.5,64.65,64.33,64.44,295467.0
2024-01-23 11:20:00,64.44,64.49,64.33,64.48,160464.0,64.44,64.49,64.33,64.48,160464.0
2024-01-23 11:30:00,64.49,64.65,64.45,64.61,70676.0,64.49,64.65,64.45,64.61,70676.0
2024-01-23 11:40:00,64.6,64.78,64.38,64.39,305283.0,64.6,64.78,64.38,64.39,305283.0
2024-01-23 11:50:00,64.39,64.46,64.12,64.12,122175.0,64.39,64.46,64.12,64.12,122175.0
2024-01-23 12:00:00,64.11,64.11,63.77,64.03,158295.0,64.11,64.11,63.77,64.03,158295.0
2024-01-23 12:10:00,64.04,64.17,64.0,64.07,68321.0,64.04,64.17,64.0,64.07,68321.0
2024-01-23 12:20:00,64.06,64.13,63.93,63.98,67806.0,64.06,64.13,63.93,63.98,67806.0
2024-01-23 12:30:00,63.98,64.13,63.86,64.13,64403.0,63.98,64.13,63.86,64.13,64403.0
2024-01-23 12:40:00,64.12,64.24,64.12,64.2,63124.0,64.12,64.24,64.12,64.2,63124.0
2024-01-23 12:50:00,64.21,64.36,64.21,64.35,81787.0,64.21,64.36,64.21,64.35,81787.0
2024-01-23 13:00:00,64.35,64.45,64.27,64.44,103337.0,64.35,64.45,64.27,64.44,103337.0
2024-01-23 13:10:00,64.44,64.56,64.39,64.49,61210.0,64.44,64.56,64.39,64.49,61210.0
2024-01-23 13:20:00,64.5,64.59,64.47,64.47,60536.0,64.5,64.59,64.47,64.47,60536.0
2024-01-23 13:30:00,64.49,64.52,64.31,64.36,71771.0,64.49,64.52,64.31,64.36,71771.0
2024-01-23 13:40:00,64.38,64.49,64.38,64.42,57200.0,64.38,64.49,64.38,64.42,57200.0
2024-01-23 13:50:00,64.41,64.47,64.37,64.41,49690.0,64.41,64.47,64.37,64.41,49690.0
2024-01-23 14:00:00,64.4,64.4,64.19,64.34,68903.0,64.4,64.4,64.19,64.34,68903.0
2024-01-23 14:10:00,64.33,64.42,64.32,64.38,47999.0,64.33,64.42,64.32,64.38,47999.0
2024-01-23 14:20:00,64.38,64.41,64.3,64.34,131017.0,64.38,64.41,64.3,64.34,131017.0
2024-01-23 14:30:00,64.35,64.36,64.12,64.25,66762.0,64.35,64.36,64.12,64.25,66762.0
2024-01-23 14:40:00,64.25,64.38,64.24,64.29,62923.0,64.25,64.38,64.24,64.29,62923.0
2024-01-23 14:50:00,64.28,64.31,64.18,64.19,82650.0,64.28,64.31,64.18,64.19,82650.0
2024-01-23 15:00:00,64.2,64.34,64.19,64.2,175695.0,64.2,64.34,64.19,64.2,175695.0
2024-01-23 15:10:00,64.2,64.38,64.18,64.37,121407.0,64.2,64.38,64.18,64.37,121407.0
2024-01-23 15:20:00,64.35,64.37,64.23,64.28,89147.0,64.35,64.37,64.23,64.28,89147.0
2024-01-23 15:30:00,64.28,64.3,64.17,64.23,115598.0,64.28,64.3,64.17,64.23,115598.0
2024-01-23 15:40:00,64.23,64.36,64.2,64.34,164029.0,64.23,64.36,64.2,64.34,164029.0
2024-01-23 15:50:00,64.36,64.51,64.35,64.39,412535.0,64.36,64.51,64.35,64.39,412535.0
2024-01-24 09:30:00,65.09,65.78,64.77,65.22,256169.0,65.09,65.78,64.77,65.22,256169.0
2024-01-24 09:40:00,65.2,65.77,65.2,65.71,131518.0,65.2,65.77,65.2,65.71,131518.0
2024-01-24 09:50:00,65.71,65.87,65.56,65.86,190482.0,65.71,65.87,65.56,65.86,190482.0
2024-01-24 10:00:00,65.85,65.87,65.52,65.73,93645.0,65.85,65.87,65.52,65.73,93645.0
2024-01-24 10:10:00,65.73,65.95,65.64,65.81,79052.0,65.73,65.95,65.64,65.81,79052.0
2024-01-24 10:20:00,65.81,65.87,65.58,65.71,68907.0,65.81,65.87,65.58,65.71,68907.0
2024-01-24 10:30:00,65.71,66.12,65.67,66.11,91784.0,65.71,66.12,65.67,66.11,91784.0
2024-01-24 10:40:00,66.12,66.46,66.07,66.45,199714.0,66.12,66.46,66.07,66.45,199714.0
2024-01-24 10:50:00,66.44,66.55,66.24,66.53,162479.0,66.44,66.55,66.24,66.53,162479.0
2024-01-24 11:00:00,66.55,66.6,66.17,66.25,145806.0,66.55,66.6,66.17,66.25,145806.0
2024-01-24 11:10:00,66.25,66.57,66.2,66.56,185166.0,66.25,66.57,66.2,66.56,185166.0
2024-01-24 11:20:00,66.56,66.72,66.53,66.57,141324.0,66.56,66.72,66.53,66.57,141324.0
2024-01-24 11:30:00,66.58,66.67,66.41,66.42,180226.0,66.58,66.67,66.41,66.42,180226.0
2024-01-24 11:40:00,66.41,66.42,65.9,65.96,125671.0,66.41,66.42,65.9,65.96,125671.0
2024-01-24 11:50:00,65.96,66.27,65.96,66.22,100899.0,65.96,66.27,65.96,66.22,100899.0
2024-01-24 12:00:00,66.23,66.42,66.23,66.42,80912.0,66.23,66.42,66.23,66.42,80912.0
2024-01-24 12:10:00,66.42,66.46,66.29,66.44,69484.0,66.42,66.46,66.29,66.44,69484.0
2024-01-24 12:20:00,66.44,66.59,66.31,66.44,67437.0,66.44,66.59,66.31,66.44,67437.0
2024-01-24 12:30:00,66.44,66.56,66.37,66.52,60896.0,66.44,66.56,66.37,66.52,60896.0
2024-01-24 12:40:00,66.52,66.59,66.37,66.39,57595.0,66.52,66.59,66.37,66.39,57595.0
2024-01-24 12:50:00,66.4,66.5,66.33,66.34,70888.0,66.4,66.5,66.33,66.34,70888.0
2024-01-24 13:00:00,66.34,66.38,66.19,66.34,101640.0,66.34,66.38,66.19,66.34,101640.0
2024-01-24 13:10:00,66.34,66.4,66.3,66.39,110409.0,66.34,66.4,66.3,66.39,110409.0
2024-01-24 13:20:00,66.4,66.55,66.4,66.48,79615.0,66.4,66.55,66.4,66.48,79615.0
2024-01-24 13:30:00,66.5,66.51,66.3,66.31,73125.0,66.5,66.51,66.3,66.31,73125.0
2024-01-24 13:40:00,66.3,66.4,66.24,66.27,166440.0,66.3,66.4,66.24,66.27,166440.0
2024-01-24 13:50:00,66.28,66.41,66.23,66.38,68443.0,66.28,66.41,66.23,66.38,68443.0
2024-01-24 14:00:00,66.38,66.44,66.3,66.32,85263.0,66.38,66.44,66.3,66.32,85263.0
2024-01-24 14:10:00,66.33,66.35,66.23,66.26,120557.0,66.33,66.35,66.23,66.26,120557.0
2024-01-24 14:20:00,66.26,66.34,66.17,66.22,121029.0,66.26,66.34,66.17,66.22,121029.0
2024-01-24 14:30:00,66.22,66.22,66.05,66.22,47840.0,66.22,66.22,66.05,66.22,47840.0
2024-01-24 14:40:00,66.21,66.41,66.2,66.37,89754.0,66.21,66.41,66.2,66.37,89754.0
2024-01-24 14:50:00,66.37,66.41,66.22,66.29,78528.0,66.37,66.41,66.22,66.29,78528.0
2024-01-24 15:00:00,66.28,66.4,66.21,66.34,62019.0,66.28,66.4,66.21,66.34,62019.0
2024-01-24 15:10:00,66.33,66.34,66.08,66.09,87911.0,66.33,66.34,66.08,66.09,87911.0
2024-01-24 15:20:00,66.09,66.11,66.01,66.04,67200.0,66.09,66.11,66.01,66.04,67200.0
2024-01-24 15:30:00,66.04,66.12,65.95,66.09,95305.0,66.04,66.12,65.95,66.09,95305.0
2024-01-24 15:40:00,66.09,66.21,66.05,66.13,189909.0,66.09,66.21,66.05,66.13,189909.0
2024-01-24 15:50:00,66.13,66.27,66.09,66.13,557498.0,66.13,66.27,66.09,66.13,557498.0
2024-01-25 09:30:00,67.27,67.36,65.9,66.31,288500.0,67.27,67.36,65.9,66.31,288500.0
2024-01-25 09:40:00,66.3,66.84,66.3,66.53,153607.0,66.3,66.84,66.3,66.53,153607.0
2024-01-25 09:50:00,66.53,66.79,66.46,66.65,142456.0,66.53,66.79,66.46,66.65,142456.0
2024-01-25 10:00:00,66.66,66.7,66.45,66.68,288258.0,66.66,66.7,66.45,66.68,288258.0
2024-01-25 10:10:00,66.69,66.78,66.57,66.62,179179.0,66.69,66.78,66.57,66.62,179179.0
2024-01-25 10:20:00,66.62,66.82,66.6,66.68,121809.0,66.62,66.82,66.6,66.68,121809.0
2024-01-25 10:30:00,66.68,66.73,66.49,66.58,191138.0,66.68,66.73,66.49,66.58,191138.0
2024-01-25 10:40:00,66.58,66.69,66.53,66.53,163937.0,66.58,66.69,66.53,66.53,163937.0
2024-01-25 10:50:00,66.53,66.59,66.28,66.37,149828.0,66.53,66.59,66.28,66.37,149828.0
2024-01-25 11:00:00,66.37,66.38,66.11,66.11,48193.0,66.37,66.38,66.11,66.11,48193.0
2024-01-25 11:10:00,66.12,66.24,66.05,66.09,88400.0,66.12,66.24,66.05,66.09,88400.0
2024-01-25 11:20:00,66.1,66.17,66.01,66.11,46003.0,66.1,66.17,66.01,66.11,46003.0
2024-01-25 11:30:00,66.13,66.3,66.13,66.18,39452.0,66.13,66.3,66.13,66.18,39452.0
2024-01-25 11:40:00,66.18,66.18,66.03,66.03,49881.0,66.18,66.18,66.03,66.03,49881.0
2024-01-25 11:50:00,66.03,66.1,65.83,66.05,81039.0,66.03,66.1,65.83,66.05,81039.0
2024-01-25 12:00:00,66.05,66.09,65.92,65.99,48523.0,66.05,66.09,65.92,65.99,48523.0
2024-01-25 12:10:00,65.98,66.03,65.94,65.99,98087.0,65.98,66.03,65.94,65.99,98087.0
2024-01-25 12:20:00,66.0,66.04,65.9,65.98,141974.0,66.0,66.04,65.9,65.98,141974.0
2024-01-25 12:30:00,65.98,66.0,65.54,65.59,140935.0,65.98,66.0,65.54,65.59,140935.0
2024-01-25 12:40:00,65.61,65.9,65.61,65.78,77810.0,65.61,65.9,65.61,65.78,77810.0
2024-01-25 12:50:00,65.78,65.84,65.75,65.77,63176.0,65.78,65.84,65.75,65.77,63176.0
2024-01-25 13:00:00,65.77,65.98,65.75,65.92,91327.0,65.77,65.98,65.75,65.92,91327.0
2024-01-25 13:10:00,65.92,65.96,65.75,65.78,59566.0,65.92,65.96,65.75,65.78,59566.0
2024-01-25 13:20:00,65.78,65.86,65.75,65.8,60321.0,65.78,65.86,65.75,65.8,60321.0
2024-01-25 13:30:00,65.79,65.83,65.76,65.79,74638.0,65.79,65.83,65.76,65.79,74638.0
2024-01-25 13:40:00,65.79,65.83,65.74,65.8,53178.0,65.79,65.83,65.74,65.8,53178.0
2024-01-25 13:50:00,65.8,65.82,65.69,65.72,83832.0,65.8,65.82,65.69,65.72,83832.0
2024-01-25 14:00:00,65.72,65.76,65.54,65.55,129980.0,65.72,65.76,65.54,65.55,129980.0
2024-01-25 14:10:00,65.55,65.58,65.3,65.35,82262.0,65.55,65.58,65.3,65.35,82262.0
2024-01-25 14:20:00,65.32,65.32,65.09,65.13,74391.0,65.32,65.32,65.09,65.13,74391.0
2024-01-25 14:30:00,65.11,65.34,65.02,65.19,68544.0,65.11,65.34,65.02,65.19,68544.0
2024-01-25 14:40:00,65.2,65.41,65.19,65.36,44527.0,65.2,65.41,65.19,65.36,44527.0
2024-01-25 14:50:00,65.35,65.54,65.33,65.53,34878.0,65.35,65.54,65.33,65.53,34878.0
2024-01-25 15:00:00,65.53,65.54,65.38,65.49,46709.0,65.53,65.54,65.38,65.49,46709.0
2024-01-25 15:10:00,65.48,65.48,65.32,65.45,55693.0,65.48,65.48,65.32,65.45,55693.0
2024-01-25 15:20:00,65.44,65.47,65.29,65.42,77831.0,65.44,65.47,65.29,65.42,77831.0
2024-01-25 15:30:00,65.42,65.47,65.32,65.38,92882.0,65.42,65.47,65.32,65.38,92882.0
2024-01-25 15:40:00,65.38,65.43,65.3,65.36,101453.0,65.38,65.43,65.3,65.36,101453.0
2024-01-25 15:50:00,65.38,65.59,65.33,65.57,403478.0,65.38,65.59,65.33,65.57,403478.0
2024-01-26 09:30:00,65.51,66.0,65.34,65.94,185030.0,65.51,66.0,65.34,65.94,185030.0
2024-01-26 09:40:00,65.93,66.2,65.83,65.99,142327.0,65.93,66.2,65.83,65.99,142327.0
2024-01-26 09:50:00,65.97,66.11,65.93,65.98,77248.0,65.97,66.11,65.93,65.98,77248.0
2024-01-26 10:00:00,65.99,66.21,65.79,65.96,153988.0,65.99,66.21,65.79,65.96,153988.0
2024-01-26 10:10:00,65.95,66.19,65.89,66.04,119164.0,65.95,66.19,65.89,66.04,119164.0
2024-01-26 10:20:00,66.05,66.4,66.05,66.4,72814.0,66.05,66.4,66.05,66.4,72814.0
2024-01-26 10:30:00,66.4,66.43,66.25,66.29,105838.0,66.4,66.43,66.25,66.29,105838.0
2024-01-26 10:40:00,66.28,66.41,66.25,66.38,95209.0,66.28,66.41,66.25,66.38,95209.0
2024-01-26 10:50:00,66.39,66.55,66.22,66.53,389945.0,66.39,66.55,66.22,66.53,389945.0
2024-01-26 11:00:00,66.53,66.55,66.3,66.48,134654.0,66.53,66.55,66.3,66.48,134654.0
2024-01-26 11:10:00,66.5,66.61,66.4,66.55,102965.0,66.5,66.61,66.4,66.55,102965.0
2024-01-26 11:20:00,66.57,66.69,66.55,66.63,85232.0,66.57,66.69,66.55,66.63,85232.0
2024-01-26 11:30:00,66.63,66.68,66.51,66.56,103415.0,66.63,66.68,66.51,66.56,103415.0
2024-01-26 11:40:00,66.56,66.59,66.34,66.41,60100.0,66.56,66.59,66.34,66.41,60100.0
2024-01-26 11:50:00,66.39,66.53,66.39,66.48,59055.0,66.39,66.53,66.39,66.48,59055.0
2024-01-26 12:00:00,66.49,66.75,66.46,66.6,64743.0,66.49,66.75,66.46,66.6,64743.0
2024-01-26 12:10:00,66.58,66.77,66.54,66.58,156565.0,66.58,66.77,66.54,66.58,156565.0
2024-01-26 12:20:00,66.59,66.65,66.37,66.38,112718.0,66.59,66.65,66.37,66.38,112718.0
2024-01-26 12:30:00,66.37,66.37,66.05,66.12,101682.0,66.37,66.37,66.05,66.12,101682.0
2024-01-26 12:40:00,66.13,66.16,65.93,65.93,112935.0,66.13,66.16,65.93,65.93,112935.0
2024-01-26 12:50:00,65.93,65.99,65.89,65.92,38580.0,65.93,65.99,65.89,65.92,38580.0
2024-01-26 13:00:00,65.91,65.95,65.83,65.93,48359.0,65.91,65.95,65.83,65.93,48359.0
2024-01-26 13:10:00,65.91,65.96,65.81,65.86,48346.0,65.91,65.96,65.81,65.86,48346.0
2024-01-26 13:20:00,65.86,66.09,65.83,66.02,78445.0,65.86,66.09,65.83,66.02,78445.0
2024-01-26 13:30:00,66.02,66.06,65.98,66.02,50667.0,66.02,66.06,65.98,66.02,50667.0
2024-01-26 13:40:00,65.99,66.06,65.97,66.01,60583.0,65.99,66.06,65.97,66.01,60583.0
2024-01-26 13:50:00,66.02,66.07,65.95,66.04,36982.0,66.02,66.07,65.95,66.04,36982.0
2024-01-26 14:00:00,66.03,66.18,65.98,66.15,41153.0,66.03,66.18,65.98,66.15,41153.0
2024-01-26 14:10:00,66.16,66.23,66.15,66.16,45822.0,66.16,66.23,66.15,66.16,45822.0
2024-01-26 14:20:00,66.16,66.28,66.13,66.25,52820.0,66.16,66.28,66.13,66.25,52820.0
2024-01-26 14:30:00,66.25,66.27,66.1,66.26,99317.0,66.25,66.27,66.1,66.26,99317.0
2024-01-26 14:40:00,66.26,66.41,66.26,66.38,106302.0,66.26,66.41,66.26,66.38,106302.0
2024-01-26 14:50:00,66.37,66.48,66.35,66.48,163018.0,66.37,66.48,66.35,66.48,163018.0
2024-01-26 15:00:00,66.47,66.5,66.36,66.38,181805.0,66.47,66.5,66.36,66.38,181805.0
2024-01-26 15:10:00,66.38,66.5,66.35,66.42,156358.0,66.38,66.5,66.35,66.42,156358.0
2024-01-26 15:20:00,66.42,66.47,66.22,66.26,208000.0,66.42,66.47,66.22,66.26,208000.0
2024-01-26 15:30:00,66.26,66.28,66.06,66.12,116695.0,66.26,66.28,66.06,66.12,116695.0
2024-01-26 15:40:00,66.12,66.21,66.1,66.2,135751.0,66.12,66.21,66.1,66.2,135751.0
2024-01-26 15:50:00,66.2,66.26,66.08,66.13,418555.0,66.2,66.26,66.08,66.13,418555.0
2024-01-29 09:30:00,65.82,66.36,65.66,66.36,157708.0,65.82,66.36,65.66,66.36,157708.0
2024-01-29 09:40:00,66.38,66.57,66.33,66.43,146293.0,66.38,66.57,66.33,66.43,146293.0
2024-01-29 09:50:00,66.41,66.64,66.36,66.49,125194.0,66.41,66.64,66.36,66.49,125194.0
2024-01-29 10:00:00,66.49,66.53,66.28,66.45,205132.0,66.49,66.53,66.28,66.45,205132.0
2024-01-29 10:10:00,66.48,66.54,66.36,66.49,40616.0,66.48,66.54,66.36,66.49,40616.0
2024-01-29 10:20:00,66.49,66.58,66.41,66.55,61217.0,66.49,66.58,66.41,66.55,61217.0
2024-01-29 10:30:00,66.55,66.57,66.26,66.38,48194.0,66.55,66.57,66.26,66.38,48194.0
2024-01-29 10:40:00,66.39,66.44,66.29,66.42,41962.0,66.39,66.44,66.29,66.42,41962.0
2024-01-29 10:50:00,66.42,66.46,66.28,66.28,33770.0,66.42,66.46,66.28,66.28,33770.0
2024-01-29 11:00:00,66.28,66.3,66.07,66.08,34207.0,66.28,66.3,66.07,66.08,34207.0
2024-01-29 11:10:00,66.08,66.21,66.02,66.16,37101.0,66.08,66.21,66.02,66.16,37101.0
2024-01-29 11:20:00,66.16,66.21,66.1,66.19,42144.0,66.16,66.21,66.1,66.19,42144.0
2024-01-29 11:30:00,66.19,66.38,66.18,66.38,49201.0,66.19,66.38,66.18,66.38,49201.0
2024-01-29 11:40:00,66.38,66.45,66.3,66.4,79413.0,66.38,66.45,66.3,66.4,79413.0
2024-01-29 11:50:00,66.4,66.55,66.39,66.55,45210.0,66.4,66.55,66.39,66.55,45210.0
2024-01-29 12:00:00,66.55,66.56,66.45,66.47,37966.0,66.55,66.56,66.45,66.47,37966.0
2024-01-29 12:10:00,66.47,66.52,66.42,66.45,38528.0,66.47,66.52,66.42,66.45,38528.0
2024-01-29 12:20:00,66.45,66.55,66.43,66.52,48696.0,66.45,66.55,66.43,66.52,48696.0
2024-01-29 12:30:00,66.52,66.54,66.47,66.5,30164.0,66.52,66.54,66.47,66.5,30164.0
2024-01-29 12:40:00,66.49,66.52,66.44,66.51,92336.0,66.49,66.52,66.44,66.51,92336.0
2024-01-29 12:50:00,66.51,66.55,66.49,66.51,29809.0,66.51,66.55,66.49,66.51,29809.0
2024-01-29 13:00:00,66.51,66.52,66.31,66.31,33871.0,66.51,66.52,66.31,66.31,33871.0
2024-01-29 13:10:00,66.31,66.35,66.17,66.2,25617.0,66.31,66.35,66.17,66.2,25617.0
2024-01-29 13:20:00,66.21,66.28,66.19,66.22,25683.0,66.21,66.28,66.19,66.22,25683.0
2024-01-29 13:30:00,66.22,66.26,66.05,66.06,35385.0,66.22,66.26,66.05,66.06,35385.0
2024-01-29 13:40:00,66.04,66.08,65.98,66.05,48726.0,66.04,66.08,65.98,66.05,48726.0
2024-01-29 13:50:00,66.06,66.08,65.92,65.92,24586.0,66.06,66.08,65.92,65.92,24586.0
2024-01-29 14:00:00,65.91,65.98,65.88,65.95,33074.0,65.91,65.98,65.88,65.95,33074.0
2024-01-29 14:10:00,65.95,66.02,65.93,65.97,31852.0,65.95,66.02,65.93,65.97,31852.0
2024-01-29 14:20:00,65.96,66.05,65.93,66.03,35642.0,65.96,66.05,65.93,66.03,35642.0
2024-01-29 14:30:00,66.04,66.07,65.96,66.02,38117.0,66.04,66.07,65.96,66.02,38117.0
2024-01-29 14:40:00,66.02,66.06,66.0,66.03,33661.0,66.02,66.06,66.0,66.03,33661.0
2024-01-29 14:50:00,66.02,66.09,66.0,66.05,38042.0,66.02,66.09,66.0,66.05,38042.0
2024-01-29 15:00:00,66.05,66.31,66.04,66.25,66513.0,66.05,66.31,66.04,66.25,66513.0
2024-01-29 15:10:00,66.25,66.44,66.22,66.43,44994.0,66.25,66.44,66.22,66.43,44994.0
2024-01-29 15:20:00,66.44,66.47,66.33,66.4,63762.0,66.44,66.47,66.33,66.4,63762.0
2024-01-29 15:30:00,66.41,66.49,66.33,66.47,90182.0,66.41,66.49,66.33,66.47,90182.0
2024-01-29 15:40:00,66.46,66.46,66.29,66.31,87878.0,66.46,66.46,66.29,66.31,87878.0
2024-01-29 15:50:00,66.31,66.5,66.26,66.48,318427.0,66.31,66.5,66.26,66.48,318427.0
2024-01-30 09:30:00,66.2,66.56,65.8,66.38,276563.0,66.2,66.56,65.8,66.38,276563.0
2024-01-30 09:40:00,66.38,66.55,66.29,66.35,143714.0,66.38,66.55,66.29,66.35,143714.0
2024-01-30 09:50:00,66.35,66.52,66.32,66.52,97299.0,66.35,66.52,66.32,66.52,97299.0
2024-01-30 10:00:00,66.52,66.53,66.18,66.36,133322.0,66.52,66.53,66.18,66.36,133322.0
2024-01-30 10:10:00,66.37,66.55,66.26,66.52,100465.0,66.37,66.55,66.26,66.52,100465.0
2024-01-30 10:20:00,66.53,66.54,66.24,66.46,74758.0,66.53,66.54,66.24,66.46,74758.0
2024-01-30 10:30:00,66.44,66.5,66.39,66.48,37071.0,66.44,66.5,66.39,66.48,37071.0
2024-01-30 10:40:00,66.45,66.45,66.27,66.28,45981.0,66.45,66.45,66.27,66.28,45981.0
2024-01-30 10:50:00,66.27,66.41,66.16,66.39,43186.0,66.27,66.41,66.16,66.39,43186.0
2024-01-30 11:00:00,66.39,66.47,66.37,66.38,43469.0,66.39,66.47,66.37,66.38,43469.0
2024-01-30 11:10:00,66.38,66.44,66.34,66.36,43452.0,66.38,66.44,66.34,66.36,43452.0
2024-01-30 11:20:00,66.34,66.39,66.27,66.34,48159.0,66.34,66.39,66.27,66.34,48159.0
2024-01-30 11:30:00,66.35,66.53,66.32,66.44,78836.0,66.35,66.53,66.32,66.44,78836.0
2024-01-30 11:40:00,66.45,66.52,66.4,66.49,60388.0,66.45,66.52,66.4,66.49,60388.0
2024-01-30 11:50:00,66.48,66.54,66.41,66.5,69324.0,66.48,66.54,66.41,66.5,69324.0
2024-01-30 12:00:00,66.5,66.55,66.45,66.45,35956.0,66.5,66.55,66.45,66.45,35956.0
2024-01-30 12:10:00,66.45,66.48,66.31,66.38,52790.0,66.45,66.48,66.31,66.38,52790.0
2024-01-30 12:20:00,66.38,66.52,66.35,66.41,95508.0,66.38,66.52,66.35,66.41,95508.0
2024-01-30 12:30:00,66.4,66.5,66.33,66.48,144954.0,66.4,66.5,66.33,66.48,144954.0
2024-01-30 12:40:00,66.48,66.54,66.36,66.5,68512.0,66.48,66.54,66.36,66.5,68512.0
2024-01-30 12:50:00,66.49,66.52,66.43,66.45,40376.0,66.49,66.52,66.43,66.45,40376.0
2024-01-30 13:00:00,66.45,66.55,66.44,66.51,105040.0,66.45,66.55,66.44,66.51,105040.0
2024-01-30 13:10:00,66.52,66.65,66.5,66.56,120814.0,66.52,66.65,66.5,66.56,120814.0
2024-01-30 13:20:00,66.56,66.77,66.56,66.73,58745.0,66.56,66.77,66.56,66.73,58745.0
2024-01-30 13:30:00,66.74,66.85,66.74,66.83,129749.0,66.74,66.85,66.74,66.83,129749.0
2024-01-30 13:40:00,66.83,66.86,66.67,66.69,74886.0,66.83,66.86,66.67,66.69,74886.0
2024-01-30 13:50:00,66.69,66.78,66.67,66.72,50831.0,66.69,66.78,66.67,66.72,50831.0
2024-01-30 14:00:00,66.71,66.71,66.6,66.6,44317.0,66.71,66.71,66.6,66.6,44317.0
2024-01-30 14:10:00,66.61,66.7,66.59,66.62,50884.0,66.61,66.7,66.59,66.62,50884.0
2024-01-30 14:20:00,66.63,66.72,66.6,66.61,54805.0,66.63,66.72,66.6,66.61,54805.0
2024-01-30 14:30:00,66.61,66.71,66.6,66.66,59037.0,66.61,66.71,66.6,66.66,59037.0
2024-01-30 14:40:00,66.66,66.76,66.64,66.73,59930.0,66.66,66.76,66.64,66.73,59930.0
2024-01-30 14:50:00,66.73,66.74,66.6,66.62,53216.0,66.73,66.74,66.6,66.62,53216.0
2024-01-30 15:00:00,66.62,66.67,66.6,66.62,63862.0,66.62,66.67,66.6,66.62,63862.0
2024-01-30 15:10:00,66.62,66.7,66.57,66.68,72435.0,66.62,66.7,66.57,66.68,72435.0
2024-01-30 15:20:00,66.68,66.72,66.59,66.69,66628.0,66.68,66.72,66.59,66.69,66628.0
2024-01-30 15:30:00,66.69,66.71,66.58,66.62,84094.0,66.69,66.71,66.58,66.62,84094.0
2024-01-30 15:40:00,66.61,66.87,66.61,66.87,131734.0,66.61,66.87,66.61,66.87,131734.0
2024-01-30 15:50:00,66.87,66.92,66.63,66.72,674585.0,66.87,66.92,66.63,66.72,674585.0
2024-01-31 09:30:00,64.88,65.2,63.83,64.7,712045.0,64.88,65.2,63.83,64.7,712045.0
2024-01-31 09:40:00,64.7,64.71,64.02,64.66,322192.0,64.7,64.71,64.02,64.66,322192.0
2024-01-31 09:50:00,64.67,65.05,64.3,64.39,145557.0,64.67,65.05,64.3,64.39,145557.0
2024-01-31 10:00:00,64.39,64.56,64.21,64.23,156893.0,64.39,64.56,64.21,64.23,156893.0
2024-01-31 10:10:00,64.21,64.37,64.07,64.1,115749.0,64.21,64.37,64.07,64.1,115749.0
2024-01-31 10:20:00,64.1,64.33,64.07,64.1,76147.0,64.1,64.33,64.07,64.1,76147.0
2024-01-31 10:30:00,64.11,64.18,63.99,64.09,247283.0,64.11,64.18,63.99,64.09,247283.0
2024-01-31 10:40:00,64.09,64.17,63.98,64.05,253649.0,64.09,64.17,63.98,64.05,253649.0
2024-01-31 10:50:00,64.06,64.15,63.59,63.88,210297.0,64.06,64.15,63.59,63.88,210297.0
2024-01-31 11:00:00,63.86,64.36,63.86,64.35,199608.0,63.86,64.36,63.86,64.35,199608.0
2024-01-31 11:10:00,64.35,64.72,64.3,64.7,209425.0,64.35,64.72,64.3,64.7,209425.0
2024-01-31 11:20:00,64.7,64.73,64.39,64.59,205745.0,64.7,64.73,64.39,64.59,205745.0
2024-01-31 11:30:00,64.59,64.75,64.54,64.75,105408.0,64.59,64.75,64.54,64.75,105408.0
2024-01-31 11:40:00,64.75,64.88,64.67,64.8,89865.0,64.75,64.88,64.67,64.8,89865.0
2024-01-31 11:50:00,64.8,64.81,64.5,64.69,66341.0,64.8,64.81,64.5,64.69,66341.0
2024-01-31 12:00:00,64.67,64.82,64.61,64.76,32442.0,64.67,64.82,64.61,64.76,32442.0
2024-01-31 12:10:00,64.76,64.84,64.67,64.78,49562.0,64.76,64.84,64.67,64.78,49562.0
2024-01-31 12:20:00,64.78,64.88,64.76,64.8,41458.0,64.78,64.88,64.76,64.8,41458.0
2024-01-31 12:30:00,64.8,64.87,64.78,64.83,69802.0,64.8,64.87,64.78,64.83,69802.0
2024-01-31 12:40:00,64.82,64.85,64.67,64.77,41351.0,64.82,64.85,64.67,64.77,41351.0
2024-01-31 12:50:00,64.77,64.86,64.74,64.86,137041.0,64.77,64.86,64.74,64.86,137041.0
2024-01-31 13:00:00,64.86,65.1,64.81,65.09,97121.0,64.86,65.1,64.81,65.09,97121.0
2024-01-31 13:10:00,65.09,65.28,65.05,65.28,81260.0,65.09,65.28,65.05,65.28,81260.0
2024-01-31 13:20:00,65.28,65.28,65.1,65.11,94273.0,65.28,65.28,65.1,65.11,94273.0
2024-01-31 13:30:00,65.09,65.09,64.65,64.65,99742.0,65.09,65.09,64.65,64.65,99742.0
2024-01-31 13:40:00,64.63,64.69,64.53,64.57,62709.0,64.63,64.69,64.53,64.57,62709.0
2024-01-31 13:50:00,64.56,64.69,64.55,64.56,54039.0,64.56,64.69,64.55,64.56,54039.0
2024-01-31 14:00:00,64.57,64.61,64.23,64.45,83890.0,64.57,64.61,64.23,64.45,83890.0
2024-01-31 14:10:00,64.46,64.61,64.38,64.53,151751.0,64.46,64.61,64.38,64.53,151751.0
2024-01-31 14:20:00,64.54,64.65,64.46,64.63,123319.0,64.54,64.65,64.46,64.63,123319.0
2024-01-31 14:30:00,64.63,64.96,64.53,64.91,128278.0,64.63,64.96,64.53,64.91,128278.0
2024-01-31 14:40:00,64.93,65.22,64.86,65.06,68460.0,64.93,65.22,64.86,65.06,68460.0
2024-01-31 14:50:00,65.07,65.24,64.94,64.97,195698.0,65.07,65.24,64.94,64.97,195698.0
2024-01-31 15:00:00,64.98,65.05,64.63,64.81,433067.0,64.98,65.05,64.63,64.81,433067.0
2024-01-31 15:10:00,64.81,65.01,64.77,64.83,222801.0,64.81,65.01,64.77,64.83,222801.0
2024-01-31 15:20:00,64.84,65.02,64.69,64.85,131248.0,64.84,65.02,64.69,64.85,131248.0
2024-01-31 15:30:00,64.85,64.94,64.68,64.85,358757.0,64.85,64.94,64.68,64.85,358757.0
2024-01-31 15:40:00,64.84,64.9,64.39,64.47,260907.0,64.84,64.9,64.39,64.47,260907.0
2024-01-31 15:50:00,64.48,64.66,64.4,64.49,560806.0,64.48,64.66,64.4,64.49,560806.0
2024-02-01 09:30:00,64.71,65.05,64.59,64.82,188288.0,64.71,65.05,64.59,64.82,188288.0
2024-02-01 09:40:00,64.82,65.23,64.8,65.14,93887.0,64.82,65.23,64.8,65.14,93887.0
2024-02-01 09:50:00,65.14,65.49,65.06,65.46,174969.0,65.14,65.49,65.06,65.46,174969.0
2024-02-01 10:00:00,65.39,65.74,65.27,65.73,104037.0,65.39,65.74,65.27,65.73,104037.0
2024-02-01 10:10:00,65.73,65.75,65.46,65.69,660018.0,65.73,65.75,65.46,65.69,660018.0
2024-02-01 10:20:00,65.7,65.95,65.48,65.95,175268.0,65.7,65.95,65.48,65.95,175268.0
2024-02-01 10:30:00,65.94,65.97,65.74,65.82,72693.0,65.94,65.97,65.74,65.82,72693.0
2024-02-01 10:40:00,65.82,65.91,65.52,65.54,49035.0,65.82,65.91,65.52,65.54,49035.0
2024-02-01 10:50:00,65.52,65.57,65.21,65.21,289579.0,65.52,65.57,65.21,65.21,289579.0
2024-02-01 11:00:00,65.21,65.3,65.09,65.15,77172.0,65.21,65.3,65.09,65.15,77172.0
2024-02-01 11:10:00,65.15,65.21,65.06,65.09,62591.0,65.15,65.21,65.06,65.09,62591.0
2024-02-01 11:20:00,65.08,65.25,64.9,64.9,948606.0,65.08,65.25,64.9,64.9,948606.0
2024-02-01 11:30:00,64.89,65.13,64.89,65.03,334501.0,64.89,65.13,64.89,65.03,334501.0
2024-02-01 11:40:00,65.04,65.24,65.03,65.14,181805.0,65.04,65.24,65.03,65.14,181805.0
2024-02-01 11:50:00,65.15,65.72,65.0,65.71,910111.0,65.15,65.72,65.0,65.71,910111.0
2024-02-01 12:00:00,65.71,65.94,65.65,65.86,124468.0,65.71,65.94,65.65,65.86,124468.0
2024-02-01 12:10:00,65.86,65.91,65.67,65.67,55313.0,65.86,65.91,65.67,65.67,55313.0
2024-02-01 12:20:00,65.67,65.73,65.61,65.64,56758.0,65.67,65.73,65.61,65.64,56758.0
2024-02-01 12:30:00,65.65,65.7,65.58,65.65,51744.0,65.65,65.7,65.58,65.65,51744.0
2024-02-01 12:40:00,65.65,65.7,65.62,65.67,49755.0,65.65,65.7,65.62,65.67,49755.0
2024-02-01 12:50:00,65.66,65.76,65.54,65.66,58528.0,65.66,65.76,65.54,65.66,58528.0
2024-02-01 13:00:00,65.66,65.7,65.46,65.54,34950.0,65.66,65.7,65.46,65.54,34950.0
2024-02-01 13:10:00,65.54,65.63,65.5,65.59,103466.0,65.54,65.63,65.5,65.59,103466.0
2024-02-01 13:20:00,65.58,65.74,65.56,65.66,34071.0,65.58,65.74,65.56,65.66,34071.0
2024-02-01 13:30:00,65.66,65.83,65.66,65.7,48874.0,65.66,65.83,65.66,65.7,48874.0
2024-02-01 13:40:00,65.71,65.92,65.65,65.91,68919.0,65.71,65.92,65.65,65.91,68919.0
2024-02-01 13:50:00,65.9,65.98,65.85,65.89,108102.0,65.9,65.98,65.85,65.89,108102.0
2024-02-01 14:00:00,65.9,66.06,65.83,66.06,82666.0,65.9,66.06,65.83,66.06,82666.0
2024-02-01 14:10:00,66.07,66.11,65.93,66.02,73121.0,66.07,66.11,65.93,66.02,73121.0
2024-02-01 14:20:00,66.02,66.16,65.99,66.16,48407.0,66.02,66.16,65.99,66.16,48407.0
2024-02-01 14:30:00,66.17,66.28,66.06,66.27,96986.0,66.17,66.28,66.06,66.27,96986.0
2024-02-01 14:40:00,66.26,66.53,66.26,66.46,68516.0,66.26,66.53,66.26,66.46,68516.0
2024-02-01 14:50:00,66.45,66.69,66.45,66.64,112429.0,66.45,66.69,66.45,66.64,112429.0
2024-02-01 15:00:00,66.63,66.64,66.4,66.56,243641.0,66.63,66.64,66.4,66.56,243641.0
2024-02-01 15:10:00,66.56,66.68,66.52,66.59,190614.0,66.56,66.68,66.52,66.59,190614.0
2024-02-01 15:20:00,66.59,66.69,66.55,66.59,186986.0,66.59,66.69,66.55,66.59,186986.0
2024-02-01 15:30:00,66.59,66.62,66.49,66.49,96469.0,66.59,66.62,66.49,66.49,96469.0
2024-02-01 15:40:00,66.5,66.56,66.38,66.47,231360.0,66.5,66.56,66.38,66.47,231360.0
2024-02-01 15:50:00,66.48,66.52,66.31,66.49,628144.0,66.48,66.52,66.31,66.49,628144.0
2024-02-02 09:30:00,66.34,66.66,65.93,66.66,252147.0,66.34,66.66,65.93,66.66,252147.0
2024-02-02 09:40:00,66.66,66.71,66.29,66.4,159460.0,66.66,66.71,66.29,66.4,159460.0
2024-02-02 09:50:00,66.33,66.48,66.03,66.33,153948.0,66.33,66.48,66.03,66.33,153948.0
2024-02-02 10:00:00,66.36,66.43,65.89,65.98,407246.0,66.36,66.43,65.89,65.98,407246.0
2024-02-02 10:10:00,66.0,66.42,65.99,66.19,78798.0,66.0,66.42,65.99,66.19,78798.0
2024-02-02 10:20:00,66.2,66.44,66.09,66.34,109682.0,66.2,66.44,66.09,66.34,109682.0
2024-02-02 10:30:00,66.34,66.43,66.03,66.41,85720.0,66.34,66.43,66.03,66.41,85720.0
2024-02-02 10:40:00,66.43,66.7,66.39,66.62,102706.0,66.43,66.7,66.39,66.62,102706.0
2024-02-02 10:50:00,66.65,66.81,66.5,66.67,96563.0,66.65,66.81,66.5,66.67,96563.0
2024-02-02 11:00:00,66.67,66.68,66.43,66.57,54740.0,66.67,66.68,66.43,66.57,54740.0
2024-02-02 11:10:00,66.56,66.66,66.45,66.45,95124.0,66.56,66.66,66.45,66.45,95124.0
2024-02-02 11:20:00,66.45,66.72,66.4,66.69,113409.0,66.45,66.72,66.4,66.69,113409.0
2024-02-02 11:30:00,66.73,66.84,66.68,66.81,54253.0,66.73,66.84,66.68,66.81,54253.0
2024-02-02 11:40:00,66.84,66.84,66.6,66.74,37034.0,66.84,66.84,66.6,66.74,37034.0
2024-02-02 11:50:00,66.74,66.81,66.56,66.63,71920.0,66.74,66.81,66.56,66.63,71920.0
2024-02-02 12:00:00,66.63,66.73,66.52,66.59,239406.0,66.63,66.73,66.52,66.59,239406.0
2024-02-02 12:10:00,66.59,66.81,66.57,66.77,63036.0,66.59,66.81,66.57,66.77,63036.0
2024-02-02 12:20:00,66.78,66.96,66.73,66.91,139493.0,66.78,66.96,66.73,66.91,139493.0
2024-02-02 12:30:00,66.9,66.99,66.85,66.92,93137.0,66.9,66.99,66.85,66.92,93137.0
2024-02-02 12:40:00,66.92,66.97,66.61,66.72,91201.0,66.92,66.97,66.61,66.72,91201.0
2024-02-02 12:50:00,66.71,66.72,66.6,66.7,47043.0,66.71,66.72,66.6,66.7,47043.0
2024-02-02 13:00:00,66.7,66.73,66.54,66.59,43369.0,66.7,66.73,66.54,66.59,43369.0
2024-02-02 13:10:00,66.6,66.64,66.33,66.36,99420.0,66.6,66.64,66.33,66.36,99420.0
2024-02-02 13:20:00,66.34,66.54,66.28,66.46,120468.0,66.34,66.54,66.28,66.46,120468.0
2024-02-02 13:30:00,66.46,66.5,66.37,66.49,74923.0,66.46,66.5,66.37,66.49,74923.0
2024-02-02 13:40:00,66.49,66.56,66.45,66.49,58577.0,66.49,66.56,66.45,66.49,58577.0
2024-02-02 13:50:00,66.51,66.57,66.33,66.34,296442.0,66.51,66.57,66.33,66.34,296442.0
2024-02-02 14:00:00,66.35,66.47,66.2,66.36,195636.0,66.35,66.47,66.2,66.36,195636.0
2024-02-02 14:10:00,66.37,66.5,66.29,66.47,127300.0,66.37,66.5,66.29,66.47,127300.0
2024-02-02 14:20:00,66.46,66.49,66.11,66.18,180376.0,66.46,66.49,66.11,66.18,180376.0
2024-02-02 14:30:00,66.18,66.51,66.13,66.43,150888.0,66.18,66.51,66.13,66.43,150888.0
2024-02-02 14:40:00,66.44,66.56,66.44,66.52,82850.0,66.44,66.56,66.44,66.52,82850.0
2024-02-02 14:50:00,66.52,66.54,66.36,66.48,76870.0,66.52,66.54,66.36,66.48,76870.0
2024-02-02 15:00:00,66.47,66.58,66.41,66.56,330444.0,66.47,66.58,66.41,66.56,330444.0
2024-02-02 15:10:00,66.56,66.63,66.47,66.48,123367.0,66.56,66.63,66.47,66.48,123367.0
2024-02-02 15:20:00,66.48,66.53,66.36,66.49,115528.0,66.48,66.53,66.36,66.49,115528.0
2024-02-02 15:30:00,66.49,66.52,66.15,66.23,273019.0,66.49,66.52,66.15,66.23,273019.0
2024-02-02 15:40:00,66.23,66.25,66.12,66.22,317975.0,66.23,66.25,66.12,66.22,317975.0
2024-02-02 15:50:00,66.21,66.53,66.2,66.44,653461.0,66.21,66.53,66.2,66.44,653461.0
2024-02-05 09:30:00,66.41,66.44,66.01,66.04,385435.0,66.41,66.44,66.01,66.04,385435.0
2024-02-05 09:40:00,66.06,66.3,65.8,65.93,1018565.0,66.06,66.3,65.8,65.93,1018565.0
2024-02-05 09:50:00,65.94,66.03,65.46,65.6,163913.0,65.94,66.03,65.46,65.6,163913.0
2024-02-05 10:00:00,65.61,65.63,64.95,65.22,173061.0,65.61,65.63,64.95,65.22,173061.0
2024-02-05 10:10:00,65.23,65.41,65.1,65.2,113701.0,65.23,65.41,65.1,65.2,113701.0
2024-02-05 10:20:00,65.17,65.23,65.01,65.06,103876.0,65.17,65.23,65.01,65.06,103876.0
2024-02-05 10:30:00,65.06,65.36,65.05,65.16,94280.0,65.06,65.36,65.05,65.16,94280.0
2024-02-05 10:40:00,65.16,65.23,64.85,65.22,83165.0,65.16,65.23,64.85,65.22,83165.0
2024-02-05 10:50:00,65.23,65.23,64.99,65.15,151166.0,65.23,65.23,64.99,65.15,151166.0
2024-02-05 11:00:00,65.15,65.26,65.0,65.13,189633.0,65.15,65.26,65.0,65.13,189633.0
2024-02-05 11:10:00,65.14,65.23,65.06,65.22,109655.0,65.14,65.23,65.06,65.22,109655.0
2024-02-05 11:20:00,65.22,65.29,65.11,65.14,94207.0,65.22,65.29,65.11,65.14,94207.0
2024-02-05 11:30:00,65.14,65.56,65.12,65.5,131284.0,65.14,65.56,65.12,65.5,131284.0
2024-02-05 11:40:00,65.49,65.6,65.43,65.58,47067.0,65.49,65.6,65.43,65.58,47067.0
2024-02-05 11:50:00,65.58,65.58,65.4,65.5,48831.0,65.58,65.58,65.4,65.5,48831.0
2024-02-05 12:00:00,65.49,65.49,65.33,65.41,87543.0,65.49,65.49,65.33,65.41,87543.0
2024-02-05 12:10:00,65.41,65.48,65.27,65.34,126095.0,65.41,65.48,65.27,65.34,126095.0
2024-02-05 12:20:00,65.33,65.43,65.31,65.36,172629.0,65.33,65.43,65.31,65.36,172629.0
2024-02-05 12:30:00,65.36,65.56,65.35,65.42,147802.0,65.36,65.56,65.35,65.42,147802.0
2024-02-05 12:40:00,65.42,65.69,65.41,65.47,288935.0,65.42,65.69,65.41,65.47,288935.0
2024-02-05 12:50:00,65.48,65.67,65.43,65.58,58467.0,65.48,65.67,65.43,65.58,58467.0
2024-02-05 13:00:00,65.56,65.6,65.47,65.52,60594.0,65.56,65.6,65.47,65.52,60594.0
2024-02-05 13:10:00,65.52,65.63,65.44,65.5,85970.0,65.52,65.63,65.44,65.5,85970.0
2024-02-05 13:20:00,65.5,65.54,65.43,65.43,75587.0,65.5,65.54,65.43,65.43,75587.0
2024-02-05 13:30:00,65.42,65.46,65.38,65.45,44022.0,65.42,65.46,65.38,65.45,44022.0
2024-02-05 13:40:00,65.45,65.45,65.29,65.35,77008.0,65.45,65.45,65.29,65.35,77008.0
2024-02-05 13:50:00,65.36,65.46,65.3,65.45,183509.0,65.36,65.46,65.3,65.45,183509.0
2024-02-05 14:00:00,65.45,65.57,65.41,65.51,75755.0,65.45,65.57,65.41,65.51,75755.0
2024-02-05 14:10:00,65.52,65.56,65.44,65.53,104383.0,65.52,65.56,65.44,65.53,104383.0
2024-02-05 14:20:00,65.53,65.77,65.51,65.74,155622.0,65.53,65.77,65.51,65.74,155622.0
2024-02-05 14:30:00,65.73,65.92,65.71,65.9,120875.0,65.73,65.92,65.71,65.9,120875.0
2024-02-05 14:40:00,65.9,65.91,65.71,65.78,126001.0,65.9,65.91,65.71,65.78,126001.0
2024-02-05 14:50:00,65.79,65.8,65.64,65.7,116732.0,65.79,65.8,65.64,65.7,116732.0
2024-02-05 15:00:00,65.7,65.71,65.51,65.64,145758.0,65.7,65.71,65.51,65.64,145758.0
2024-02-05 15:10:00,65.64,65.64,65.55,65.59,108304.0,65.64,65.64,65.55,65.59,108304.0
2024-02-05 15:20:00,65.6,65.65,65.55,65.63,239649.0,65.6,65.65,65.55,65.63,239649.0
2024-02-05 15:30:00,65.63,65.78,65.6,65.77,524584.0,65.63,65.78,65.6,65.77,524584.0
2024-02-05 15:40:00,65.77,66.06,65.75,66.05,214765.0,65.77,66.06,65.75,66.05,214765.0
2024-02-05 15:50:00,66.06,66.24,66.05,66.08,459013.0,66.06,66.24,66.05,66.08,459013.0
2024-02-06 09:30:00,66.41,66.97,66.35,66.69,303986.0,66.41,66.97,66.35,66.69,303986.0
2024-02-06 09:40:00,66.7,66.85,66.55,66.56,132745.0,66.7,66.85,66.55,66.56,132745.0
2024-02-06 09:50:00,66.58,66.76,66.15,66.25,524521.0,66.58,66.76,66.15,66.25,524521.0
2024-02-06 10:00:00,66.22,66.38,65.89,66.03,295995.0,66.22,66.38,65.89,66.03,295995.0
2024-02-06 10:10:00,66.02,66.25,65.92,66.2,293890.0,66.02,66.25,65.92,66.2,293890.0
2024-02-06 10:20:00,66.2,66.22,66.02,66.12,154920.0,66.2,66.22,66.02,66.12,154920.0
2024-02-06 10:30:00,66.14,66.21,66.07,66.17,248449.0,66.14,66.21,66.07,66.17,248449.0
2024-02-06 10:40:00,66.17,66.21,66.04,66.14,123407.0,66.17,66.21,66.04,66.14,123407.0
2024-02-06 10:50:00,66.13,66.31,66.02,66.31,324580.0,66.13,66.31,66.02,66.31,324580.0
2024-02-06 11:00:00,66.28,66.91,66.28,66.76,417240.0,66.28,66.91,66.28,66.76,417240.0
2024-02-06 11:10:00,66.77,66.91,66.61,66.9,318064.0,66.77,66.91,66.61,66.9,318064.0
2024-02-06 11:20:00,66.9,66.9,66.61,66.67,136051.0,66.9,66.9,66.61,66.67,136051.0
2024-02-06 11:30:00,66.69,66.79,66.53,66.62,191261.0,66.69,66.79,66.53,66.62,191261.0
2024-02-06 11:40:00,66.61,66.65,66.46,66.47,94883.0,66.61,66.65,66.46,66.47,94883.0
2024-02-06 11:50:00,66.47,66.55,66.16,66.35,197106.0,66.47,66.55,66.16,66.35,197106.0
2024-02-06 12:00:00,66.33,66.37,66.07,66.2,398022.0,66.33,66.37,66.07,66.2,398022.0
2024-02-06 12:10:00,66.2,66.21,66.03,66.03,155990.0,66.2,66.21,66.03,66.03,155990.0
2024-02-06 12:20:00,66.02,66.21,65.98,66.2,95249.0,66.02,66.21,65.98,66.2,95249.0
2024-02-06 12:30:00,66.2,66.24,66.11,66.2,177518.0,66.2,66.24,66.11,66.2,177518.0
2024-02-06 12:40:00,66.2,66.36,66.15,66.3,384202.0,66.2,66.36,66.15,66.3,384202.0
2024-02-06 12:50:00,66.28,66.7,66.27,66.63,201764.0,66.28,66.7,66.27,66.63,201764.0
2024-02-06 13:00:00,66.64,66.95,66.64,66.75,246363.0,66.64,66.95,66.64,66.75,246363.0
2024-02-06 13:10:00,66.74,66.82,66.6,66.73,73885.0,66.74,66.82,66.6,66.73,73885.0
2024-02-06 13:20:00,66.72,66.81,66.64,66.73,64822.0,66.72,66.81,66.64,66.73,64822.0
2024-02-06 13:30:00,66.71,66.94,66.67,66.9,129073.0,66.71,66.94,66.67,66.9,129073.0
2024-02-06 13:40:00,66.89,66.9,66.66,66.72,101848.0,66.89,66.9,66.66,66.72,101848.0
2024-02-06 13:50:00,66.74,66.81,66.66,66.76,62152.0,66.74,66.81,66.66,66.76,62152.0
2024-02-06 14:00:00,66.77,66.84,66.47,66.47,101238.0,66.77,66.84,66.47,66.47,101238.0
2024-02-06 14:10:00,66.47,66.5,66.33,66.42,108881.0,66.47,66.5,66.33,66.42,108881.0
2024-02-06 14:20:00,66.43,66.65,66.4,66.59,194520.0,66.43,66.65,66.4,66.59,194520.0
2024-02-06 14:30:00,66.59,66.8,66.58,66.69,229636.0,66.59,66.8,66.58,66.69,229636.0
2024-02-06 14:40:00,66.69,66.96,66.67,66.94,182861.0,66.69,66.96,66.67,66.94,182861.0
2024-02-06 14:50:00,66.94,67.2,66.9,67.17,191036.0,66.94,67.2,66.9,67.17,191036.0
2024-02-06 15:00:00,67.2,67.34,67.14,67.25,113882.0,67.2,67.34,67.14,67.25,113882.0
2024-02-06 15:10:00,67.25,67.4,67.23,67.35,159868.0,67.25,67.4,67.23,67.35,159868.0
2024-02-06 15:20:00,67.35,67.45,67.28,67.43,253500.0,67.35,67.45,67.28,67.43,253500.0
2024-02-06 15:30:00,67.42,67.5,67.21,67.29,403823.0,67.42,67.5,67.21,67.29,403823.0
2024-02-06 15:40:00,67.29,67.42,67.15,67.42,199624.0,67.29,67.42,67.15,67.42,199624.0
2024-02-06 15:50:00,67.42,67.56,67.35,67.47,778573.0,67.42,67.56,67.35,67.47,778573.0
2024-02-07 09:30:00,73.83,73.91,69.55,70.98,2236702.0,73.83,73.91,69.55,70.98,2236702.0
2024-02-07 09:40:00,71.06,71.18,69.84,70.26,1085008.0,71.06,71.18,69.84,70.26,1085008.0
2024-02-07 09:50:00,70.28,70.34,68.62,68.67,972029.0,70.28,70.34,68.62,68.67,972029.0
2024-02-07 10:00:00,68.67,69.28,68.4,68.99,780005.0,68.67,69.28,68.4,68.99,780005.0
2024-02-07 10:10:00,69.0,69.9,68.62,69.89,1371513.0,69.0,69.9,68.62,69.89,1371513.0
2024-02-07 10:20:00,69.89,70.07,69.37,69.67,614614.0,69.89,70.07,69.37,69.67,614614.0
2024-02-07 10:30:00,69.66,69.81,69.17,69.78,323738.0,69.66,69.81,69.17,69.78,323738.0
2024-02-07 10:40:00,69.78,70.46,69.51,70.11,525830.0,69.78,70.46,69.51,70.11,525830.0
2024-02-07 10:50:00,70.09,70.21,69.54,69.91,1049027.0,70.09,70.21,69.54,69.91,1049027.0
2024-02-07 11:00:00,69.92,70.49,69.85,70.36,612207.0,69.92,70.49,69.85,70.36,612207.0
2024-02-07 11:10:00,70.36,70.72,70.36,70.64,815372.0,70.36,70.72,70.36,70.64,815372.0
2024-02-07 11:20:00,70.61,70.62,69.37,69.61,647064.0,70.61,70.62,69.37,69.61,647064.0
2024-02-07 11:30:00,69.62,69.63,68.95,69.13,498397.0,69.62,69.63,68.95,69.13,498397.0
2024-02-07 11:40:00,69.12,69.64,69.06,69.08,281364.0,69.12,69.64,69.06,69.08,281364.0
2024-02-07 11:50:00,69.1,69.32,68.8,68.8,172144.0,69.1,69.32,68.8,68.8,172144.0
2024-02-07 12:00:00,68.78,68.91,68.2,68.6,429032.0,68.78,68.91,68.2,68.6,429032.0
2024-02-07 12:10:00,68.6,68.68,67.89,68.45,258895.0,68.6,68.68,67.89,68.45,258895.0
2024-02-07 12:20:00,68.45,68.48,67.9,67.91,224403.0,68.45,68.48,67.9,67.91,224403.0
2024-02-07 12:30:00,67.9,68.29,67.83,68.17,248638.0,67.9,68.29,67.83,68.17,248638.0
2024-02-07 12:40:00,68.16,68.29,67.96,68.23,200792.0,68.16,68.29,67.96,68.23,200792.0
2024-02-07 12:50:00,68.23,68.23,67.71,67.9,158162.0,68.23,68.23,67.71,67.9,158162.0
2024-02-07 13:00:00,67.9,68.09,67.66,67.73,198280.0,67.9,68.09,67.66,67.73,198280.0
2024-02-07 13:10:00,67.73,68.33,67.62,68.32,266497.0,67.73,68.33,67.62,68.32,266497.0
2024-02-07 13:20:00,68.31,68.38,67.65,68.0,204658.0,68.31,68.38,67.65,68.0,204658.0
2024-02-07 13:30:00,68.0,68.1,67.53,67.66,201207.0,68.0,68.1,67.53,67.66,201207.0
2024-02-07 13:40:00,67.62,67.88,67.41,67.69,283268.0,67.62,67.88,67.41,67.69,283268.0
2024-02-07 13:50:00,67.68,67.81,67.38,67.39,180379.0,67.68,67.81,67.38,67.39,180379.0
2024-02-07 14:00:00,67.38,67.95,67.22,67.9,208082.0,67.38,67.95,67.22,67.9,208082.0
2024-02-07 14:10:00,67.88,68.27,67.85,68.19,287623.0,67.88,68.27,67.85,68.19,287623.0
2024-02-07 14:20:00,68.2,68.76,68.18,68.22,399074.0,68.2,68.76,68.18,68.22,399074.0
2024-02-07 14:30:00,68.23,68.63,68.23,68.5,303973.0,68.23,68.63,68.23,68.5,303973.0
2024-02-07 14:40:00,68.51,68.94,68.42,68.78,310230.0,68.51,68.94,68.42,68.78,310230.0
2024-02-07 14:50:00,68.77,69.01,68.69,68.81,278660.0,68.77,69.01,68.69,68.81,278660.0
2024-02-07 15:00:00,68.8,69.43,68.8,69.41,263493.0,68.8,69.43,68.8,69.41,263493.0
2024-02-07 15:10:00,69.42,69.7,69.31,69.34,368465.0,69.42,69.7,69.31,69.34,368465.0
2024-02-07 15:20:00,69.31,69.55,69.24,69.34,273203.0,69.31,69.55,69.24,69.34,273203.0
2024-02-07 15:30:00,69.34,69.8,69.13,69.79,367230.0,69.34,69.8,69.13,69.79,367230.0
2024-02-07 15:40:00,69.79,70.0,69.7,69.86,428831.0,69.79,70.0,69.7,69.86,428831.0
2024-02-07 15:50:00,69.85,70.23,69.79,70.01,1473974.0,69.85,70.23,69.79,70.01,1473974.0
2024-02-08 09:30:00,69.68,70.64,69.29,69.3,344245.0,69.68,70.64,69.29,69.3,344245.0
2024-02-08 09:40:00,69.29,69.5,68.96,69.21,216233.0,69.29,69.5,68.96,69.21,216233.0
2024-02-08 09:50:00,69.22,69.38,69.1,69.27,266027.0,69.22,69.38,69.1,69.27,266027.0
2024-02-08 10:00:00,69.27,69.78,69.12,69.63,227803.0,69.27,69.78,69.12,69.63,227803.0
2024-02-08 10:10:00,69.63,70.21,69.6,70.16,137671.0,69.63,70.21,69.6,70.16,137671.0
2024-02-08 10:20:00,70.17,70.21,69.53,69.57,195381.0,70.17,70.21,69.53,69.57,195381.0
2024-02-08 10:30:00,69.59,69.72,69.47,69.52,153913.0,69.59,69.72,69.47,69.52,153913.0
2024-02-08 10:40:00,69.51,69.6,69.34,69.53,139474.0,69.51,69.6,69.34,69.53,139474.0
2024-02-08 10:50:00,69.53,69.61,69.37,69.47,201747.0,69.53,69.61,69.37,69.47,201747.0
2024-02-08 11:00:00,69.45,69.5,69.11,69.2,140814.0,69.45,69.5,69.11,69.2,140814.0
2024-02-08 11:10:00,69.2,69.28,68.86,68.96,155934.0,69.2,69.28,68.86,68.96,155934.0
2024-02-08 11:20:00,68.97,68.97,68.74,68.85,157855.0,68.97,68.97,68.74,68.85,157855.0
2024-02-08 11:30:00,68.84,68.84,68.54,68.68,173196.0,68.84,68.84,68.54,68.68,173196.0
2024-02-08 11:40:00,68.68,68.82,68.52,68.55,103810.0,68.68,68.82,68.52,68.55,103810.0
2024-02-08 11:50:00,68.56,68.62,68.38,68.38,120961.0,68.56,68.62,68.38,68.38,120961.0
2024-02-08 12:00:00,68.38,68.4,68.13,68.28,124685.0,68.38,68.4,68.13,68.28,124685.0
2024-02-08 12:10:00,68.28,68.39,68.1,68.17,96603.0,68.28,68.39,68.1,68.17,96603.0
2024-02-08 12:20:00,68.17,68.33,68.06,68.32,73703.0,68.17,68.33,68.06,68.32,73703.0
2024-02-08 12:30:00,68.33,68.46,68.29,68.34,96597.0,68.33,68.46,68.29,68.34,96597.0
2024-02-08 12:40:00,68.34,68.47,68.17,68.25,82612.0,68.34,68.47,68.17,68.25,82612.0
2024-02-08 12:50:00,68.25,68.54,68.21,68.52,97550.0,68.25,68.54,68.21,68.52,97550.0
2024-02-08 13:00:00,68.53,68.74,68.39,68.49,84988.0,68.53,68.74,68.39,68.49,84988.0
2024-02-08 13:10:00,68.5,68.58,68.3,68.33,65800.0,68.5,68.58,68.3,68.33,65800.0
2024-02-08 13:20:00,68.34,68.38,68.2,68.21,57382.0,68.34,68.38,68.2,68.21,57382.0
2024-02-08 13:30:00,68.21,68.23,68.14,68.2,58175.0,68.21,68.23,68.14,68.2,58175.0
2024-02-08 13:40:00,68.2,68.36,68.04,68.27,121580.0,68.2,68.36,68.04,68.27,121580.0
2024-02-08 13:50:00,68.28,68.45,68.25,68.41,135850.0,68.28,68.45,68.25,68.41,135850.0
2024-02-08 14:00:00,68.41,68.44,68.12,68.22,65386.0,68.41,68.44,68.12,68.22,65386.0
2024-02-08 14:10:00,68.22,68.28,68.1,68.14,62062.0,68.22,68.28,68.1,68.14,62062.0
2024-02-08 14:20:00,68.14,68.22,68.03,68.08,59444.0,68.14,68.22,68.03,68.08,59444.0
2024-02-08 14:30:00,68.08,68.15,68.02,68.12,75262.0,68.08,68.15,68.02,68.12,75262.0
2024-02-08 14:40:00,68.12,68.15,68.04,68.06,65249.0,68.12,68.15,68.04,68.06,65249.0
2024-02-08 14:50:00,68.04,68.1,67.99,68.09,114613.0,68.04,68.1,67.99,68.09,114613.0
2024-02-08 15:00:00,68.09,68.17,67.88,67.89,172173.0,68.09,68.17,67.88,67.89,172173.0
2024-02-08 15:10:00,67.9,68.02,67.87,67.92,114097.0,67.9,68.02,67.87,67.92,114097.0
2024-02-08 15:20:00,67.93,68.01,67.83,67.93,151457.0,67.93,68.01,67.83,67.93,151457.0
2024-02-08 15:30:00,67.94,68.02,67.84,67.9,152188.0,67.94,68.02,67.84,67.9,152188.0
2024-02-08 15:40:00,67.89,68.07,67.86,68.01,142276.0,67.89,68.07,67.86,68.01,142276.0
2024-02-08 15:50:00,68.01,68.08,67.76,67.86,874569.0,68.01,68.08,67.76,67.86,874569.0
2024-02-09 09:30:00,68.33,69.5,68.2,69.19,319507.0,68.33,69.5,68.2,69.19,319507.0
2024-02-09 09:40:00,69.18,69.71,69.09,69.57,227550.0,69.18,69.71,69.09,69.57,227550.0
2024-02-09 09:50:00,69.58,70.2,69.39,69.98,244691.0,69.58,70.2,69.39,69.98,244691.0
2024-02-09 10:00:00,69.98,70.52,69.97,70.43,244450.0,69.98,70.52,69.97,70.43,244450.0
2024-02-09 10:10:00,70.43,70.67,70.22,70.64,200708.0,70.43,70.67,70.22,70.64,200708.0
2024-02-09 10:20:00,70.64,70.64,70.01,70.31,123584.0,70.64,70.64,70.01,70.31,123584.0
2024-02-09 10:30:00,70.33,70.37,70.17,70.27,83915.0,70.33,70.37,70.17,70.27,83915.0
2024-02-09 10:40:00,70.29,70.3,69.99,70.04,83593.0,70.29,70.3,69.99,70.04,83593.0
2024-02-09 10:50:00,70.05,70.13,69.77,69.86,123235.0,70.05,70.13,69.77,69.86,123235.0
2024-02-09 11:00:00,69.87,70.16,69.75,70.15,80926.0,69.87,70.16,69.75,70.15,80926.0
2024-02-09 11:10:00,70.15,70.15,69.92,70.02,86955.0,70.15,70.15,69.92,70.02,86955.0
2024-02-09 11:20:00,70.02,70.18,70.0,70.05,68732.0,70.02,70.18,70.0,70.05,68732.0
2024-02-09 11:30:00,70.05,70.14,69.95,70.14,59820.0,70.05,70.14,69.95,70.14,59820.0
2024-02-09 11:40:00,70.15,70.36,70.04,70.33,75163.0,70.15,70.36,70.04,70.33,75163.0
2024-02-09 11:50:00,70.32,70.4,70.15,70.35,135379.0,70.32,70.4,70.15,70.35,135379.0
2024-02-09 12:00:00,70.34,70.42,70.28,70.34,51373.0,70.34,70.42,70.28,70.34,51373.0
2024-02-09 12:10:00,70.34,70.39,70.24,70.33,52859.0,70.34,70.39,70.24,70.33,52859.0
2024-02-09 12:20:00,70.33,70.46,70.33,70.43,51987.0,70.33,70.46,70.33,70.43,51987.0
2024-02-09 12:30:00,70.43,70.53,70.29,70.34,56862.0,70.43,70.53,70.29,70.34,56862.0
2024-02-09 12:40:00,70.34,70.43,70.29,70.42,39828.0,70.34,70.43,70.29,70.42,39828.0
2024-02-09 12:50:00,70.42,70.47,70.14,70.16,69806.0,70.42,70.47,70.14,70.16,69806.0
2024-02-09 13:00:00,70.15,70.27,70.12,70.22,90896.0,70.15,70.27,70.12,70.22,90896.0
2024-02-09 13:10:00,70.23,70.3,70.14,70.23,55551.0,70.23,70.3,70.14,70.23,55551.0
2024-02-09 13:20:00,70.24,70.33,70.14,70.26,47647.0,70.24,70.33,70.14,70.26,47647.0
2024-02-09 13:30:00,70.26,70.35,70.22,70.35,51208.0,70.26,70.35,70.22,70.35,51208.0
2024-02-09 13:40:00,70.35,70.38,70.22,70.34,52266.0,70.35,70.38,70.22,70.34,52266.0
2024-02-09 13:50:00,70.35,70.45,70.28,70.45,53360.0,70.35,70.45,70.28,70.45,53360.0
2024-02-09 14:00:00,70.45,70.62,70.44,70.59,76084.0,70.45,70.62,70.44,70.59,76084.0
2024-02-09 14:10:00,70.59,70.63,70.48,70.59,73192.0,70.59,70.63,70.48,70.59,73192.0
2024-02-09 14:20:00,70.59,70.73,70.55,70.7,62204.0,70.59,70.73,70.55,70.7,62204.0
2024-02-09 14:30:00,70.7,70.76,70.57,70.66,126087.0,70.7,70.76,70.57,70.66,126087.0
2024-02-09 14:40:00,70.67,70.78,70.65,70.73,96928.0,70.67,70.78,70.65,70.73,96928.0
2024-02-09 14:50:00,70.73,70.8,70.66,70.68,148347.0,70.73,70.8,70.66,70.68,148347.0
2024-02-09 15:00:00,70.68,70.72,70.55,70.66,183793.0,70.68,70.72,70.55,70.66,183793.0
2024-02-09 15:10:00,70.67,70.86,70.67,70.78,118881.0,70.67,70.86,70.67,70.78,118881.0
2024-02-09 15:20:00,70.78,70.81,70.64,70.69,109044.0,70.78,70.81,70.64,70.69,109044.0
2024-02-09 15:30:00,70.68,70.71,70.45,70.7,196837.0,70.68,70.71,70.45,70.7,196837.0
2024-02-09 15:40:00,70.71,70.75,70.49,70.51,213299.0,70.71,70.75,70.49,70.51,213299.0
2024-02-09 15:50:00,70.49,70.56,70.37,70.45,603333.0,70.49,70.56,70.37,70.45,603333.0
2024-02-12 09:30:00,70.66,71.09,70.19,70.23,242228.0,70.66,71.09,70.19,70.23,242228.0
2024-02-12 09:40:00,70.23,70.7,70.19,70.57,174760.0,70.23,70.7,70.19,70.57,174760.0
2024-02-12 09:50:00,70.59,70.81,70.47,70.54,95114.0,70.59,70.81,70.47,70.54,95114.0
2024-02-12 10:00:00,70.55,70.63,70.37,70.48,89522.0,70.55,70.63,70.37,70.48,89522.0
2024-02-12 10:10:00,70.49,70.62,70.48,70.55,43072.0,70.49,70.62,70.48,70.55,43072.0
2024-02-12 10:20:00,70.56,70.56,70.18,70.37,70565.0,70.56,70.56,70.18,70.37,70565.0
2024-02-12 10:30:00,70.37,70.5,70.32,70.4,60226.0,70.37,70.5,70.32,70.4,60226.0
2024-02-12 10:40:00,70.42,70.48,70.3,70.3,53896.0,70.42,70.48,70.3,70.3,53896.0
2024-02-12 10:50:00,70.31,70.42,70.25,70.35,69262.0,70.31,70.42,70.25,70.35,69262.0
2024-02-12 11:00:00,70.36,70.46,70.3,70.41,46375.0,70.36,70.46,70.3,70.41,46375.0
2024-02-12 11:10:00,70.41,70.48,70.36,70.45,42500.0,70.41,70.48,70.36,70.45,42500.0
2024-02-12 11:20:00,70.44,70.48,70.3,70.41,65542.0,70.44,70.48,70.3,70.41,65542.0
2024-02-12 11:30:00,70.42,70.6,70.42,70.53,51646.0,70.42,70.6,70.42,70.53,51646.0
2024-02-12 11:40:00,70.52,70.7,70.48,70.63,43198.0,70.52,70.7,70.48,70.63,43198.0
2024-02-12 11:50:00,70.63,70.73,70.61,70.68,41563.0,70.63,70.73,70.61,70.68,41563.0
2024-02-12 12:00:00,70.68,70.76,70.64,70.67,42550.0,70.68,70.76,70.64,70.67,42550.0
2024-02-12 12:10:00,70.68,70.72,70.56,70.58,65571.0,70.68,70.72,70.56,70.58,65571.0
2024-02-12 12:20:00,70.58,70.64,70.46,70.53,52588.0,70.58,70.64,70.46,70.53,52588.0
2024-02-12 12:30:00,70.53,70.62,70.47,70.54,47698.0,70.53,70.62,70.47,70.54,47698.0
2024-02-12 12:40:00,70.53,70.69,70.5,70.67,40034.0,70.53,70.69,70.5,70.67,40034.0
2024-02-12 12:50:00,70.68,70.69,70.64,70.69,32155.0,70.68,70.69,70.64,70.69,32155.0
2024-02-12 13:00:00,70.69,70.7,70.63,70.68,30724.0,70.69,70.7,70.63,70.68,30724.0
2024-02-12 13:10:00,70.69,70.73,70.61,70.66,38632.0,70.69,70.73,70.61,70.66,38632.0
2024-02-12 13:20:00,70.66,70.66,70.46,70.47,50712.0,70.66,70.66,70.46,70.47,50712.0
2024-02-12 13:30:00,70.46,70.49,70.19,70.21,60227.0,70.46,70.49,70.19,70.21,60227.0
2024-02-12 13:40:00,70.21,70.26,70.13,70.13,42930.0,70.21,70.26,70.13,70.13,42930.0
2024-02-12 13:50:00,70.16,70.36,70.15,70.34,55184.0,70.16,70.36,70.15,70.34,55184.0
2024-02-12 14:00:00,70.34,70.61,70.31,70.61,74399.0,70.34,70.61,70.31,70.61,74399.0
2024-02-12 14:10:00,70.6,70.61,70.36,70.4,72079.0,70.6,70.61,70.36,70.4,72079.0
2024-02-12 14:20:00,70.38,70.65,70.36,70.59,89097.0,70.38,70.65,70.36,70.59,89097.0
2024-02-12 14:30:00,70.59,70.65,70.49,70.53,76290.0,70.59,70.65,70.49,70.53,76290.0
2024-02-12 14:40:00,70.53,70.54,70.35,70.36,63894.0,70.53,70.54,70.35,70.36,63894.0
2024-02-12 14:50:00,70.35,70.39,70.23,70.29,73009.0,70.35,70.39,70.23,70.29,73009.0
2024-02-12 15:00:00,70.28,70.38,70.24,70.26,51685.0,70.28,70.38,70.24,70.26,51685.0
2024-02-12 15:10:00,70.27,70.34,70.23,70.3,58752.0,70.27,70.34,70.23,70.3,58752.0
2024-02-12 15:20:00,70.31,70.31,70.22,70.23,54923.0,70.31,70.31,70.22,70.23,54923.0
2024-02-12 15:30:00,70.23,70.25,70.14,70.2,72317.0,70.23,70.25,70.14,70.2,72317.0
2024-02-12 15:40:00,70.19,70.35,70.16,70.31,87487.0,70.19,70.35,70.16,70.31,87487.0
2024-02-12 15:50:00,70.31,70.4,70.18,70.25,398870.0,70.31,70.4,70.18,70.25,398870.0
2024-02-13 09:30:00,68.52,68.95,68.52,68.85,244679.0,68.52,68.95,68.52,68.85,244679.0
2024-02-13 09:40:00,68.83,68.83,68.28,68.44,159019.0,68.83,68.83,68.28,68.44,159019.0
2024-02-13 09:50:00,68.45,68.81,68.25,68.8,101921.0,68.45,68.81,68.25,68.8,101921.0
2024-02-13 10:00:00,68.77,68.93,68.63,68.76,55943.0,68.77,68.93,68.63,68.76,55943.0
2024-02-13 10:10:00,68.74,68.98,68.55,68.95,95721.0,68.74,68.98,68.55,68.95,95721.0
2024-02-13 10:20:00,68.97,69.02,68.83,69.02,66445.0,68.97,69.02,68.83,69.02,66445.0
2024-02-13 10:30:00,69.02,69.17,68.96,69.08,51151.0,69.02,69.17,68.96,69.08,51151.0
2024-02-13 10:40:00,69.07,69.34,69.06,69.14,82254.0,69.07,69.34,69.06,69.14,82254.0
2024-02-13 10:50:00,69.13,69.28,69.01,69.04,47186.0,69.13,69.28,69.01,69.04,47186.0
2024-02-13 11:00:00,69.04,69.22,69.04,69.08,64334.0,69.04,69.22,69.04,69.08,64334.0
2024-02-13 11:10:00,69.08,69.2,69.05,69.12,35483.0,69.08,69.2,69.05,69.12,35483.0
2024-02-13 11:20:00,69.12,69.26,69.04,69.26,39143.0,69.12,69.26,69.04,69.26,39143.0
2024-02-13 11:30:00,69.25,69.36,69.19,69.35,37132.0,69.25,69.36,69.19,69.35,37132.0
2024-02-13 11:40:00,69.36,69.56,69.3,69.41,52579.0,69.36,69.56,69.3,69.41,52579.0
2024-02-13 11:50:00,69.42,69.46,69.31,69.32,92915.0,69.42,69.46,69.31,69.32,92915.0
2024-02-13 12:00:00,69.3,69.3,69.06,69.08,28810.0,69.3,69.3,69.06,69.08,28810.0
2024-02-13 12:10:00,69.09,69.11,68.96,69.1,39764.0,69.09,69.11,68.96,69.1,39764.0
2024-02-13 12:20:00,69.1,69.1,68.86,68.95,46939.0,69.1,69.1,68.86,68.95,46939.0
2024-02-13 12:30:00,68.95,69.12,68.95,69.08,44284.0,68.95,69.12,68.95,69.08,44284.0
2024-02-13 12:40:00,69.09,69.11,68.96,69.0,32953.0,69.09,69.11,68.96,69.0,32953.0
2024-02-13 12:50:00,68.98,69.06,68.93,68.98,41489.0,68.98,69.06,68.93,68.98,41489.0
2024-02-13 13:00:00,68.96,69.08,68.91,69.08,45797.0,68.96,69.08,68.91,69.08,45797.0
2024-02-13 13:10:00,69.09,69.09,68.96,69.02,62689.0,69.09,69.09,68.96,69.02,62689.0
2024-02-13 13:20:00,69.02,69.09,68.99,69.03,29219.0,69.02,69.09,68.99,69.03,29219.0
2024-02-13 13:30:00,69.03,69.1,69.0,69.06,41172.0,69.03,69.1,69.0,69.06,41172.0
2024-02-13 13:40:00,69.05,69.05,68.93,68.95,35890.0,69.05,69.05,68.93,68.95,35890.0
2024-02-13 13:50:00,68.95,69.0,68.8,69.0,37774.0,68.95,69.0,68.8,69.0,37774.0
2024-02-13 14:00:00,68.99,68.99,68.72,68.82,63586.0,68.99,68.99,68.72,68.82,63586.0
2024-02-13 14:10:00,68.82,68.91,68.77,68.84,77416.0,68.82,68.91,68.77,68.84,77416.0
2024-02-13 14:20:00,68.84,68.95,68.81,68.93,77946.0,68.84,68.95,68.81,68.93,77946.0
2024-02-13 14:30:00,68.93,69.11,68.92,69.07,36126.0,68.93,69.11,68.92,69.07,36126.0
2024-02-13 14:40:00,69.08,69.12,68.94,68.98,58194.0,69.08,69.12,68.94,68.98,58194.0
2024-02-13 14:50:00,68.99,69.01,68.8,68.87,76441.0,68.99,69.01,68.8,68.87,76441.0
2024-02-13 15:00:00,68.87,68.99,68.76,68.77,125744.0,68.87,68.99,68.76,68.77,125744.0
2024-02-13 15:10:00,68.78,69.02,68.77,69.0,210617.0,68.78,69.02,68.77,69.0,210617.0
2024-02-13 15:20:00,69.0,69.05,68.84,69.03,204765.0,69.0,69.05,68.84,69.03,204765.0
2024-02-13 15:30:00,69.0,69.28,68.99,69.24,109531.0,69.0,69.28,68.99,69.24,109531.0
2024-02-13 15:40:00,69.22,69.45,69.22,69.33,139735.0,69.22,69.45,69.22,69.33,139735.0
2024-02-13 15:50:00,69.33,69.53,69.23,69.42,462238.0,69.33,69.53,69.23,69.42,462238.0
2024-02-14 09:30:00,70.08,70.31,69.92,69.98,106704.0,70.08,70.31,69.92,69.98,106704.0
2024-02-14 09:40:00,69.95,70.35,69.94,70.15,50600.0,69.95,70.35,69.94,70.15,50600.0
2024-02-14 09:50:00,70.16,70.41,70.08,70.41,37373.0,70.16,70.41,70.08,70.41,37373.0
2024-02-14 10:00:00,70.41,70.44,70.25,70.36,64725.0,70.41,70.44,70.25,70.36,64725.0
2024-02-14 10:10:00,70.41,70.51,70.31,70.5,45622.0,70.41,70.51,70.31,70.5,45622.0
2024-02-14 10:20:00,70.51,70.63,70.44,70.54,40201.0,70.51,70.63,70.44,70.54,40201.0
2024-02-14 10:30:00,70.55,70.69,70.26,70.32,57304.0,70.55,70.69,70.26,70.32,57304.0
2024-02-14 10:40:00,70.31,70.53,70.21,70.45,63402.0,70.31,70.53,70.21,70.45,63402.0
2024-02-14 10:50:00,70.47,70.54,70.36,70.42,63084.0,70.47,70.54,70.36,70.42,63084.0
2024-02-14 11:00:00,70.4,70.43,70.23,70.33,70870.0,70.4,70.43,70.23,70.33,70870.0
2024-02-14 11:10:00,70.35,70.42,70.25,70.27,69494.0,70.35,70.42,70.25,70.27,69494.0
2024-02-14 11:20:00,70.26,70.37,70.18,70.32,57405.0,70.26,70.37,70.18,70.32,57405.0
2024-02-14 11:30:00,70.33,70.35,70.26,70.33,26247.0,70.33,70.35,70.26,70.33,26247.0
2024-02-14 11:40:00,70.35,70.37,70.15,70.23,34219.0,70.35,70.37,70.15,70.23,34219.0
2024-02-14 11:50:00,70.24,70.31,70.18,70.21,32604.0,70.24,70.31,70.18,70.21,32604.0
2024-02-14 12:00:00,70.2,70.22,70.04,70.19,37388.0,70.2,70.22,70.04,70.19,37388.0
2024-02-14 12:10:00,70.19,70.33,70.19,70.3,21373.0,70.19,70.33,70.19,70.3,21373.0
2024-02-14 12:20:00,70.3,70.5,70.27,70.47,25484.0,70.3,70.5,70.27,70.47,25484.0
2024-02-14 12:30:00,70.48,70.54,70.39,70.4,19380.0,70.48,70.54,70.39,70.4,19380.0
2024-02-14 12:40:00,70.42,70.55,70.37,70.53,34359.0,70.42,70.55,70.37,70.53,34359.0
2024-02-14 12:50:00,70.53,70.62,70.51,70.54,26986.0,70.53,70.62,70.51,70.54,26986.0
2024-02-14 13:00:00,70.54,70.56,70.49,70.49,25672.0,70.54,70.56,70.49,70.49,25672.0
2024-02-14 13:10:00,70.45,70.51,70.41,70.42,22736.0,70.45,70.51,70.41,70.42,22736.0
2024-02-14 13:20:00,70.44,70.46,70.37,70.45,24620.0,70.44,70.46,70.37,70.45,24620.0
2024-02-14 13:30:00,70.45,70.66,70.45,70.65,30936.0,70.45,70.66,70.45,70.65,30936.0
2024-02-14 13:40:00,70.66,70.73,70.6,70.68,37536.0,70.66,70.73,70.6,70.68,37536.0
2024-02-14 13:50:00,70.69,70.71,70.56,70.65,28248.0,70.69,70.71,70.56,70.65,28248.0
2024-02-14 14:00:00,70.65,70.66,70.44,70.55,54798.0,70.65,70.66,70.44,70.55,54798.0
2024-02-14 14:10:00,70.55,70.57,70.46,70.46,44496.0,70.55,70.57,70.46,70.46,44496.0
2024-02-14 14:20:00,70.48,70.6,70.48,70.59,33337.0,70.48,70.6,70.48,70.59,33337.0
2024-02-14 14:30:00,70.58,70.62,70.5,70.59,31865.0,70.58,70.62,70.5,70.59,31865.0
2024-02-14 14:40:00,70.59,70.64,70.51,70.63,37784.0,70.59,70.64,70.51,70.63,37784.0
2024-02-14 14:50:00,70.63,70.65,70.57,70.62,31507.0,70.63,70.65,70.57,70.62,31507.0
2024-02-14 15:00:00,70.63,70.65,70.59,70.64,30809.0,70.63,70.65,70.59,70.64,30809.0
2024-02-14 15:10:00,70.64,70.65,70.57,70.64,44186.0,70.64,70.65,70.57,70.64,44186.0
2024-02-14 15:20:00,70.64,70.75,70.62,70.71,40876.0,70.64,70.75,70.62,70.71,40876.0
2024-02-14 15:30:00,70.71,70.73,70.59,70.72,47221.0,70.71,70.73,70.59,70.72,47221.0
2024-02-14 15:40:00,70.73,70.94,70.72,70.9,169263.0,70.73,70.94,70.72,70.9,169263.0
2024-02-14 15:50:00,70.89,70.94,70.81,70.83,400975.0,70.89,70.94,70.81,70.83,400975.0
2024-02-15 09:30:00,71.33,71.49,70.75,70.92,125565.0,71.33,71.49,70.75,70.92,125565.0
2024-02-15 09:40:00,70.92,71.04,70.61,70.74,42781.0,70.92,71.04,70.61,70.74,42781.0
2024-02-15 09:50:00,70.76,70.85,70.52,70.56,70021.0,70.76,70.85,70.52,70.56,70021.0
2024-02-15 10:00:00,70.57,70.6,70.29,70.46,47174.0,70.57,70.6,70.29,70.46,47174.0
2024-02-15 10:10:00,70.44,70.6,70.28,70.34,44221.0,70.44,70.6,70.28,70.34,44221.0
2024-02-15 10:20:00,70.34,70.4,70.07,70.15,32321.0,70.34,70.4,70.07,70.15,32321.0
2024-02-15 10:30:00,70.16,70.34,70.1,70.34,27171.0,70.16,70.34,70.1,70.34,27171.0
2024-02-15 10:40:00,70.35,70.47,70.35,70.47,31374.0,70.35,70.47,70.35,70.47,31374.0
2024-02-15 10:50:00,70.48,70.54,70.4,70.5,20566.0,70.48,70.54,70.4,70.5,20566.0
2024-02-15 11:00:00,70.5,70.52,70.1,70.17,25983.0,70.5,70.52,70.1,70.17,25983.0
2024-02-15 11:10:00,70.17,70.32,70.15,70.27,28049.0,70.17,70.32,70.15,70.27,28049.0
2024-02-15 11:20:00,70.25,70.41,70.21,70.41,31732.0,70.25,70.41,70.21,70.41,31732.0
2024-02-15 11:30:00,70.41,70.49,70.36,70.47,19104.0,70.41,70.49,70.36,70.47,19104.0
2024-02-15 11:40:00,70.47,70.52,70.45,70.49,33851.0,70.47,70.52,70.45,70.49,33851.0
2024-02-15 11:50:00,70.48,70.49,70.35,70.4,23789.0,70.48,70.49,70.35,70.4,23789.0
2024-02-15 12:00:00,70.42,70.46,70.33,70.44,17796.0,70.42,70.46,70.33,70.44,17796.0
2024-02-15 12:10:00,70.45,70.57,70.44,70.55,20482.0,70.45,70.57,70.44,70.55,20482.0
2024-02-15 12:20:00,70.56,70.61,70.47,70.5,18179.0,70.56,70.61,70.47,70.5,18179.0
2024-02-15 12:30:00,70.51,70.51,70.41,70.46,21426.0,70.51,70.51,70.41,70.46,21426.0
2024-02-15 12:40:00,70.45,70.47,70.28,70.36,56135.0,70.45,70.47,70.28,70.36,56135.0
2024-02-15 12:50:00,70.36,70.39,70.2,70.2,36651.0,70.36,70.39,70.2,70.2,36651.0
2024-02-15 13:00:00,70.21,70.31,70.18,70.23,25248.0,70.21,70.31,70.18,70.23,25248.0
2024-02-15 13:10:00,70.22,70.4,70.21,70.4,23413.0,70.22,70.4,70.21,70.4,23413.0
2024-02-15 13:20:00,70.39,70.46,70.28,70.45,26445.0,70.39,70.46,70.28,70.45,26445.0
2024-02-15 13:30:00,70.45,70.52,70.31,70.31,23628.0,70.45,70.52,70.31,70.31,23628.0
2024-02-15 13:40:00,70.31,70.37,70.23,70.25,21387.0,70.31,70.37,70.23,70.25,21387.0
2024-02-15 13:50:00,70.25,70.36,70.24,70.36,20130.0,70.25,70.36,70.24,70.36,20130.0
2024-02-15 14:00:00,70.36,70.46,70.3,70.37,27114.0,70.36,70.46,70.3,70.37,27114.0
2024-02-15 14:10:00,70.38,70.38,70.15,70.23,36247.0,70.38,70.38,70.15,70.23,36247.0
2024-02-15 14:20:00,70.21,70.23,70.04,70.11,58281.0,70.21,70.23,70.04,70.11,58281.0
2024-02-15 14:30:00,70.12,70.29,70.11,70.26,31313.0,70.12,70.29,70.11,70.26,31313.0
2024-02-15 14:40:00,70.26,70.36,70.26,70.3,28585.0,70.26,70.36,70.26,70.3,28585.0
2024-02-15 14:50:00,70.3,70.32,70.11,70.14,29456.0,70.3,70.32,70.11,70.14,29456.0
2024-02-15 15:00:00,70.14,70.28,70.09,70.14,29258.0,70.14,70.28,70.09,70.14,29258.0
2024-02-15 15:10:00,70.13,70.34,70.13,70.26,41055.0,70.13,70.34,70.13,70.26,41055.0
2024-02-15 15:20:00,70.26,70.31,70.16,70.29,43895.0,70.26,70.31,70.16,70.29,43895.0
2024-02-15 15:30:00,70.3,70.34,70.1,70.15,113894.0,70.3,70.34,70.1,70.15,113894.0
2024-02-15 15:40:00,70.16,70.22,70.13,70.18,75447.0,70.16,70.22,70.13,70.18,75447.0
2024-02-15 15:50:00,70.19,70.33,70.18,70.28,248699.0,70.19,70.33,70.18,70.28,248699.0
2024-02-16 09:30:00,70.08,70.08,68.84,69.25,269329.0,70.08,70.08,68.84,69.25,269329.0
2024-02-16 09:40:00,69.26,69.4,68.84,68.84,72818.0,69.26,69.4,68.84,68.84,72818.0
2024-02-16 09:50:00,68.85,68.89,68.14,68.25,118174.0,68.85,68.89,68.14,68.25,118174.0
2024-02-16 10:00:00,68.26,68.55,67.9,68.51,133050.0,68.26,68.55,67.9,68.51,133050.0
2024-02-16 10:10:00,68.49,68.84,68.44,68.64,77337.0,68.49,68.84,68.44,68.64,77337.0
2024-02-16 10:20:00,68.64,68.65,68.41,68.62,69497.0,68.64,68.65,68.41,68.62,69497.0
2024-02-16 10:30:00,68.61,68.67,68.33,68.67,52557.0,68.61,68.67,68.33,68.67,52557.0
2024-02-16 10:40:00,68.66,68.71,68.34,68.39,62886.0,68.66,68.71,68.34,68.39,62886.0
2024-02-16 10:50:00,68.4,68.47,68.3,68.45,57982.0,68.4,68.47,68.3,68.45,57982.0
2024-02-16 11:00:00,68.46,68.75,68.46,68.62,59021.0,68.46,68.75,68.46,68.62,59021.0
2024-02-16 11:10:00,68.63,68.88,68.54,68.87,84835.0,68.63,68.88,68.54,68.87,84835.0
2024-02-16 11:20:00,68.88,69.0,68.85,68.9,74242.0,68.88,69.0,68.85,68.9,74242.0
2024-02-16 11:30:00,68.92,68.97,68.85,68.86,41630.0,68.92,68.97,68.85,68.86,41630.0
2024-02-16 11:40:00,68.86,68.96,68.81,68.9,61339.0,68.86,68.96,68.81,68.9,61339.0
2024-02-16 11:50:00,68.89,69.02,68.83,68.91,54785.0,68.89,69.02,68.83,68.91,54785.0
2024-02-16 12:00:00,68.89,68.95,68.8,68.84,47338.0,68.89,68.95,68.8,68.84,47338.0
2024-02-16 12:10:00,68.84,68.87,68.68,68.69,39558.0,68.84,68.87,68.68,68.69,39558.0
2024-02-16 12:20:00,68.7,68.77,68.65,68.73,38836.0,68.7,68.77,68.65,68.73,38836.0
2024-02-16 12:30:00,68.74,68.81,68.72,68.8,18637.0,68.74,68.81,68.72,68.8,18637.0
2024-02-16 12:40:00,68.79,68.95,68.75,68.93,23247.0,68.79,68.95,68.75,68.93,23247.0
2024-02-16 12:50:00,68.94,68.96,68.8,68.9,37956.0,68.94,68.96,68.8,68.9,37956.0
2024-02-16 13:00:00,68.89,68.89,68.66,68.74,30652.0,68.89,68.89,68.66,68.74,30652.0
2024-02-16 13:10:00,68.72,68.73,68.61,68.67,21753.0,68.72,68.73,68.61,68.67,21753.0
2024-02-16 13:20:00,68.65,68.77,68.64,68.73,25115.0,68.65,68.77,68.64,68.73,25115.0
2024-02-16 13:30:00,68.74,68.8,68.71,68.73,32600.0,68.74,68.8,68.71,68.73,32600.0
2024-02-16 13:40:00,68.74,68.91,68.74,68.83,32526.0,68.74,68.91,68.74,68.83,32526.0
2024-02-16 13:50:00,68.83,68.9,68.83,68.87,26209.0,68.83,68.9,68.83,68.87,26209.0
2024-02-16 14:00:00,68.88,69.09,68.87,69.07,29598.0,68.88,69.09,68.87,69.07,29598.0
2024-02-16 14:10:00,69.08,69.11,69.02,69.07,29419.0,69.08,69.11,69.02,69.07,29419.0
2024-02-16 14:20:00,69.08,69.09,68.99,69.09,39106.0,69.08,69.09,68.99,69.09,39106.0
2024-02-16 14:30:00,69.09,69.12,68.96,69.04,34983.0,69.09,69.12,68.96,69.04,34983.0
2024-02-16 14:40:00,69.05,69.07,68.7,68.76,40378.0,69.05,69.07,68.7,68.76,40378.0
2024-02-16 14:50:00,68.74,68.74,68.59,68.66,32860.0,68.74,68.74,68.59,68.66,32860.0
2024-02-16 15:00:00,68.66,68.69,68.57,68.64,39288.0,68.66,68.69,68.57,68.64,39288.0
2024-02-16 15:10:00,68.63,68.65,68.54,68.58,42389.0,68.63,68.65,68.54,68.58,42389.0
2024-02-16 15:20:00,68.58,68.81,68.58,68.75,69887.0,68.58,68.81,68.58,68.75,69887.0
2024-02-16 15:30:00,68.75,68.76,68.59,68.62,49154.0,68.75,68.76,68.59,68.62,49154.0
2024-02-16 15:40:00,68.62,68.67,68.56,68.58,80747.0,68.62,68.67,68.56,68.58,80747.0
2024-02-16 15:50:00,68.57,68.6,68.37,68.48,337387.0,68.57,68.6,68.37,68.48,337387.0
2024-02-20 09:30:00,68.25,68.36,67.35,67.41,177108.0,68.25,68.36,67.35,67.41,177108.0
2024-02-20 09:40:00,67.41,67.51,67.18,67.51,46176.0,67.41,67.51,67.18,67.51,46176.0
2024-02-20 09:50:00,67.5,67.53,67.14,67.24,36365.0,67.5,67.53,67.14,67.24,36365.0
2024-02-20 10:00:00,67.23,67.37,66.93,67.3,67235.0,67.23,67.37,66.93,67.3,67235.0
2024-02-20 10:10:00,67.29,67.35,67.08,67.22,50960.0,67.29,67.35,67.08,67.22,50960.0
2024-02-20 10:20:00,67.23,67.27,67.08,67.09,51228.0,67.23,67.27,67.08,67.09,51228.0
2024-02-20 10:30:00,67.06,67.06,66.76,66.85,48383.0,67.06,67.06,66.76,66.85,48383.0
2024-02-20 10:40:00,66.86,67.24,66.83,67.23,32472.0,66.86,67.24,66.83,67.23,32472.0
2024-02-20 10:50:00,67.21,67.36,67.16,67.33,27154.0,67.21,67.36,67.16,67.33,27154.0
2024-02-20 11:00:00,67.33,67.51,67.31,67.4,23320.0,67.33,67.51,67.31,67.4,23320.0
2024-02-20 11:10:00,67.42,67.51,67.41,67.43,15934.0,67.42,67.51,67.41,67.43,15934.0
2024-02-20 11:20:00,67.42,67.69,67.41,67.67,33868.0,67.42,67.69,67.41,67.67,33868.0
2024-02-20 11:30:00,67.66,67.66,67.5,67.58,13883.0,67.66,67.66,67.5,67.58,13883.0
2024-02-20 11:40:00,67.57,67.66,67.55,67.59,20075.0,67.57,67.66,67.55,67.59,20075.0
2024-02-20 11:50:00,67.59,67.6,67.36,67.36,12361.0,67.59,67.6,67.36,67.36,12361.0
2024-02-20 12:00:00,67.35,67.44,67.32,67.41,17661.0,67.35,67.44,67.32,67.41,17661.0
2024-02-20 12:10:00,67.44,67.5,67.4,67.45,19703.0,67.44,67.5,67.4,67.45,19703.0
2024-02-20 12:20:00,67.45,67.47,67.31,67.4,37025.0,67.45,67.47,67.31,67.4,37025.0
2024-02-20 12:30:00,67.41,67.57,67.35,67.4,89029.0,67.41,67.57,67.35,67.4,89029.0
2024-02-20 12:40:00,67.4,67.63,67.39,67.53,26534.0,67.4,67.63,67.39,67.53,26534.0
2024-02-20 12:50:00,67.51,67.72,67.5,67.64,32168.0,67.51,67.72,67.5,67.64,32168.0
2024-02-20 13:00:00,67.66,67.77,67.58,67.76,38780.0,67.66,67.77,67.58,67.76,38780.0
2024-02-20 13:10:00,67.76,67.83,67.68,67.79,27644.0,67.76,67.83,67.68,67.79,27644.0
2024-02-20 13:20:00,67.78,67.86,67.65,67.69,22237.0,67.78,67.86,67.65,67.69,22237.0
2024-02-20 13:30:00,67.67,67.68,67.56,67.57,19349.0,67.67,67.68,67.56,67.57,19349.0
2024-02-20 13:40:00,67.55,67.74,67.55,67.63,27284.0,67.55,67.74,67.55,67.63,27284.0
2024-02-20 13:50:00,67.63,67.73,67.6,67.7,22291.0,67.63,67.73,67.6,67.7,22291.0
2024-02-20 14:00:00,67.7,67.74,67.63,67.71,20108.0,67.7,67.74,67.63,67.71,20108.0
2024-02-20 14:10:00,67.7,67.77,67.6,67.75,25417.0,67.7,67.77,67.6,67.75,25417.0
2024-02-20 14:20:00,67.74,67.75,67.61,67.73,24647.0,67.74,67.75,67.61,67.73,24647.0
2024-02-20 14:30:00,67.73,67.74,67.65,67.7,33062.0,67.73,67.74,67.65,67.7,33062.0
2024-02-20 14:40:00,67.69,67.73,67.66,67.73,36310.0,67.69,67.73,67.66,67.73,36310.0
2024-02-20 14:50:00,67.74,67.76,67.62,67.76,33282.0,67.74,67.76,67.62,67.76,33282.0
2024-02-20 15:00:00,67.77,67.82,67.68,67.77,32757.0,67.77,67.82,67.68,67.77,32757.0
2024-02-20 15:10:00,67.78,67.81,67.68,67.75,32603.0,67.78,67.81,67.68,67.75,32603.0
2024-02-20 15:20:00,67.75,67.84,67.72,67.76,38472.0,67.75,67.84,67.72,67.76,38472.0
2024-02-20 15:30:00,67.76,67.79,67.58,67.7,59690.0,67.76,67.79,67.58,67.7,59690.0
2024-02-20 15:40:00,67.68,67.95,67.66,67.91,71120.0,67.68,67.95,67.66,67.91,71120.0
2024-02-20 15:50:00,67.91,67.99,67.83,67.94,267852.0,67.91,67.99,67.83,67.94,267852.0
2024-02-21 09:30:00,62.03,63.02,61.0,62.98,1123220.0,62.03,63.02,61.0,62.98,1123220.0
2024-02-21 09:40:00,62.97,62.98,61.88,61.94,555396.0,62.97,62.98,61.88,61.94,555396.0
2024-02-21 09:50:00,61.95,63.3,61.92,62.97,498406.0,61.95,63.3,61.92,62.97,498406.0
2024-02-21 10:00:00,62.98,63.85,62.84,63.74,459787.0,62.98,63.85,62.84,63.74,459787.0
2024-02-21 10:10:00,63.74,64.26,63.48,64.22,498495.0,63.74,64.26,63.48,64.22,498495.0
2024-02-21 10:20:00,64.21,64.48,63.47,63.61,302272.0,64.21,64.48,63.47,63.61,302272.0
2024-02-21 10:30:00,63.6,63.92,63.45,63.72,221708.0,63.6,63.92,63.45,63.72,221708.0
2024-02-21 10:40:00,63.73,64.37,63.69,64.2,254077.0,63.73,64.37,63.69,64.2,254077.0
2024-02-21 10:50:00,64.21,64.4,64.14,64.31,185534.0,64.21,64.4,64.14,64.31,185534.0
2024-02-21 11:00:00,64.31,64.47,64.25,64.41,142589.0,64.31,64.47,64.25,64.41,142589.0
2024-02-21 11:10:00,64.4,64.46,64.2,64.4,118205.0,64.4,64.46,64.2,64.4,118205.0
2024-02-21 11:20:00,64.41,64.49,64.3,64.33,126307.0,64.41,64.49,64.3,64.33,126307.0
2024-02-21 11:30:00,64.32,64.63,64.25,64.56,114752.0,64.32,64.63,64.25,64.56,114752.0
2024-02-21 11:40:00,64.59,64.66,64.32,64.51,96345.0,64.59,64.66,64.32,64.51,96345.0
2024-02-21 11:50:00,64.53,64.84,64.53,64.83,98942.0,64.53,64.84,64.53,64.83,98942.0
2024-02-21 12:00:00,64.83,65.1,64.61,64.63,161825.0,64.83,65.1,64.61,64.63,161825.0
2024-02-21 12:10:00,64.63,64.76,64.51,64.62,109684.0,64.63,64.76,64.51,64.62,109684.0
2024-02-21 12:20:00,64.61,65.06,64.59,64.98,116654.0,64.61,65.06,64.59,64.98,116654.0
2024-02-21 12:30:00,64.97,65.27,64.97,65.25,138710.0,64.97,65.27,64.97,65.25,138710.0
2024-02-21 12:40:00,65.25,65.3,65.01,65.16,127850.0,65.25,65.3,65.01,65.16,127850.0
2024-02-21 12:50:00,65.16,65.49,65.15,65.48,100818.0,65.16,65.49,65.15,65.48,100818.0
2024-02-21 13:00:00,65.48,65.52,65.04,65.08,106868.0,65.48,65.52,65.04,65.08,106868.0
2024-02-21 13:10:00,65.09,65.23,65.03,65.05,134065.0,65.09,65.23,65.03,65.05,134065.0
2024-02-21 13:20:00,65.03,65.18,65.02,65.14,53077.0,65.03,65.18,65.02,65.14,53077.0
2024-02-21 13:30:00,65.14,65.16,64.7,64.76,130667.0,65.14,65.16,64.7,64.76,130667.0
2024-02-21 13:40:00,64.78,64.91,64.61,64.64,133042.0,64.78,64.91,64.61,64.64,133042.0
2024-02-21 13:50:00,64.64,64.91,64.63,64.75,295995.0,64.64,64.91,64.63,64.75,295995.0
2024-02-21 14:00:00,64.72,65.17,64.62,65.14,87846.0,64.72,65.17,64.62,65.14,87846.0
2024-02-21 14:10:00,65.13,65.22,64.9,64.91,99644.0,65.13,65.22,64.9,64.91,99644.0
2024-02-21 14:20:00,64.91,65.0,64.86,64.98,99627.0,64.91,65.0,64.86,64.98,99627.0
2024-02-21 14:30:00,64.97,64.99,64.68,64.83,86226.0,64.97,64.99,64.68,64.83,86226.0
2024-02-21 14:40:00,64.83,64.93,64.67,64.93,96820.0,64.83,64.93,64.67,64.93,96820.0
2024-02-21 14:50:00,64.93,65.05,64.89,64.96,92829.0,64.93,65.05,64.89,64.96,92829.0
2024-02-21 15:00:00,64.95,65.03,64.77,64.78,154978.0,64.95,65.03,64.77,64.78,154978.0
2024-02-21 15:10:00,64.78,64.85,64.62,64.8,281537.0,64.78,64.85,64.62,64.8,281537.0
2024-02-21 15:20:00,64.81,64.87,64.64,64.64,433550.0,64.81,64.87,64.64,64.64,433550.0
2024-02-21 15:30:00,64.64,64.97,64.47,64.83,423143.0,64.64,64.97,64.47,64.83,423143.0
2024-02-21 15:40:00,64.83,64.93,64.7,64.87,216869.0,64.83,64.93,64.7,64.87,216869.0
2024-02-21 15:50:00,64.88,65.37,64.84,65.32,721838.0,64.88,65.37,64.84,65.32,721838.0
2024-02-22 09:30:00,66.96,67.23,66.4,66.68,350536.0,66.96,67.23,66.4,66.68,350536.0
2024-02-22 09:40:00,66.7,66.97,66.64,66.72,158852.0,66.7,66.97,66.64,66.72,158852.0
2024-02-22 09:50:00,66.71,66.82,66.3,66.43,161766.0,66.71,66.82,66.3,66.43,161766.0
2024-02-22 10:00:00,66.46,66.47,66.14,66.23,192599.0,66.46,66.47,66.14,66.23,192599.0
2024-02-22 10:10:00,66.23,66.24,65.9,66.03,169253.0,66.23,66.24,65.9,66.03,169253.0
2024-02-22 10:20:00,66.04,66.25,65.99,66.17,178146.0,66.04,66.25,65.99,66.17,178146.0
2024-02-22 10:30:00,66.18,66.33,65.83,65.95,422378.0,66.18,66.33,65.83,65.95,422378.0
2024-02-22 10:40:00,65.96,66.02,65.85,65.86,121763.0,65.96,66.02,65.85,65.86,121763.0
2024-02-22 10:50:00,65.86,65.88,65.77,65.88,111047.0,65.86,65.88,65.77,65.88,111047.0
2024-02-22 11:00:00,65.87,66.18,65.85,66.17,96285.0,65.87,66.18,65.85,66.17,96285.0
2024-02-22 11:10:00,66.16,66.32,66.14,66.23,102056.0,66.16,66.32,66.14,66.23,102056.0
2024-02-22 11:20:00,66.23,66.27,66.01,66.03,79431.0,66.23,66.27,66.01,66.03,79431.0
2024-02-22 11:30:00,66.04,66.14,65.95,66.02,79144.0,66.04,66.14,65.95,66.02,79144.0
2024-02-22 11:40:00,66.01,66.03,65.95,66.0,100861.0,66.01,66.03,65.95,66.0,100861.0
2024-02-22 11:50:00,66.0,66.05,65.92,65.96,85039.0,66.0,66.05,65.92,65.96,85039.0
2024-02-22 12:00:00,65.96,66.11,65.9,66.02,59361.0,65.96,66.11,65.9,66.02,59361.0
2024-02-22 12:10:00,66.02,66.06,65.93,66.01,61106.0,66.02,66.06,65.93,66.01,61106.0
2024-02-22 12:20:00,66.01,66.18,66.0,66.11,52174.0,66.01,66.18,66.0,66.11,52174.0
2024-02-22 12:30:00,66.1,66.2,66.1,66.15,47135.0,66.1,66.2,66.1,66.15,47135.0
2024-02-22 12:40:00,66.14,66.34,66.09,66.3,228268.0,66.14,66.34,66.09,66.3,228268.0
2024-02-22 12:50:00,66.3,66.31,66.21,66.31,45357.0,66.3,66.31,66.21,66.31,45357.0
2024-02-22 13:00:00,66.31,66.5,66.27,66.32,108809.0,66.31,66.5,66.27,66.32,108809.0
2024-02-22 13:10:00,66.32,66.41,66.26,66.31,74214.0,66.32,66.41,66.26,66.31,74214.0
2024-02-22 13:20:00,66.32,66.44,66.29,66.36,67488.0,66.32,66.44,66.29,66.36,67488.0
2024-02-22 13:30:00,66.36,66.58,66.32,66.57,59404.0,66.36,66.58,66.32,66.57,59404.0
2024-02-22 13:40:00,66.57,66.66,66.53,66.55,43163.0,66.57,66.66,66.53,66.55,43163.0
2024-02-22 13:50:00,66.55,66.57,66.44,66.52,68464.0,66.55,66.57,66.44,66.52,68464.0
2024-02-22 14:00:00,66.52,66.58,66.5,66.56,59620.0,66.52,66.58,66.5,66.56,59620.0
2024-02-22 14:10:00,66.57,66.8,66.57,66.79,87487.0,66.57,66.8,66.57,66.79,87487.0
2024-02-22 14:20:00,66.8,66.84,66.58,66.63,101853.0,66.8,66.84,66.58,66.63,101853.0
2024-02-22 14:30:00,66.63,66.71,66.58,66.69,79145.0,66.63,66.71,66.58,66.69,79145.0
2024-02-22 14:40:00,66.69,66.8,66.68,66.73,103041.0,66.69,66.8,66.68,66.73,103041.0
2024-02-22 14:50:00,66.73,66.73,66.59,66.7,72603.0,66.73,66.73,66.59,66.7,72603.0
2024-02-22 15:00:00,66.7,66.8,66.68,66.78,101617.0,66.7,66.8,66.68,66.78,101617.0
2024-02-22 15:10:00,66.78,66.8,66.69,66.78,131111.0,66.78,66.8,66.69,66.78,131111.0
2024-02-22 15:20:00,66.78,66.83,66.74,66.75,160077.0,66.78,66.83,66.74,66.75,160077.0
2024-02-22 15:30:00,66.74,66.82,66.72,66.81,161542.0,66.74,66.82,66.72,66.81,161542.0
2024-02-22 15:40:00,66.81,66.87,66.79,66.83,278591.0,66.81,66.87,66.79,66.83,278591.0
2024-02-22 15:50:00,66.83,66.96,66.76,66.96,781415.0,66.83,66.96,66.76,66.96,781415.0
2024-02-23 09:30:00,67.56,67.68,67.19,67.48,181051.0,67.56,67.68,67.19,67.48,181051.0
2024-02-23 09:40:00,67.48,67.6,67.3,67.32,67038.0,67.48,67.6,67.3,67.32,67038.0
2024-02-23 09:50:00,67.31,67.5,67.23,67.44,74101.0,67.31,67.5,67.23,67.44,74101.0
2024-02-23 10:00:00,67.47,67.77,67.46,67.68,88302.0,67.47,67.77,67.46,67.68,88302.0
2024-02-23 10:10:00,67.69,67.85,67.62,67.69,117762.0,67.69,67.85,67.62,67.69,117762.0
2024-02-23 10:20:00,67.69,67.75,67.48,67.56,108198.0,67.69,67.75,67.48,67.56,108198.0
2024-02-23 10:30:00,67.58,67.6,67.38,67.42,120754.0,67.58,67.6,67.38,67.42,120754.0
2024-02-23 10:40:00,67.42,67.53,67.31,67.53,37319.0,67.42,67.53,67.31,67.53,37319.0
2024-02-23 10:50:00,67.53,67.71,67.53,67.59,20162.0,67.53,67.71,67.53,67.59,20162.0
2024-02-23 11:00:00,67.59,67.6,67.38,67.55,62913.0,67.59,67.6,67.38,67.55,62913.0
2024-02-23 11:10:00,67.56,67.67,67.5,67.57,28562.0,67.56,67.67,67.5,67.57,28562.0
2024-02-23 11:20:00,67.56,67.61,67.52,67.55,21828.0,67.56,67.61,67.52,67.55,21828.0
2024-02-23 11:30:00,67.52,67.62,67.4,67.62,24377.0,67.52,67.62,67.4,67.62,24377.0
2024-02-23 11:40:00,67.61,67.64,67.54,67.56,29812.0,67.61,67.64,67.54,67.56,29812.0
2024-02-23 11:50:00,67.56,67.63,67.52,67.61,28479.0,67.56,67.63,67.52,67.61,28479.0
2024-02-23 12:00:00,67.61,67.64,67.54,67.62,43087.0,67.61,67.64,67.54,67.62,43087.0
2024-02-23 12:10:00,67.63,67.66,67.46,67.57,26584.0,67.63,67.66,67.46,67.57,26584.0
2024-02-23 12:20:00,67.57,67.76,67.57,67.75,40218.0,67.57,67.76,67.57,67.75,40218.0
2024-02-23 12:30:00,67.76,67.84,67.67,67.77,55621.0,67.76,67.84,67.67,67.77,55621.0
2024-02-23 12:40:00,67.75,67.78,67.55,67.72,25225.0,67.75,67.78,67.55,67.72,25225.0
2024-02-23 12:50:00,67.72,67.72,67.57,67.64,26534.0,67.72,67.72,67.57,67.64,26534.0
2024-02-23 13:00:00,67.64,67.77,67.61,67.72,37932.0,67.64,67.77,67.61,67.72,37932.0
2024-02-23 13:10:00,67.72,67.86,67.72,67.85,27991.0,67.72,67.86,67.72,67.85,27991.0
2024-02-23 13:20:00,67.86,67.89,67.83,67.85,28858.0,67.86,67.89,67.83,67.85,28858.0
2024-02-23 13:30:00,67.84,67.84,67.64,67.67,40949.0,67.84,67.84,67.64,67.67,40949.0
2024-02-23 13:40:00,67.67,67.73,67.51,67.71,38443.0,67.67,67.73,67.51,67.71,38443.0
2024-02-23 13:50:00,67.71,67.72,67.62,67.71,63192.0,67.71,67.72,67.62,67.71,63192.0
2024-02-23 14:00:00,67.71,67.74,67.67,67.7,36629.0,67.71,67.74,67.67,67.7,36629.0
2024-02-23 14:10:00,67.7,67.7,67.47,67.57,47587.0,67.7,67.7,67.47,67.57,47587.0
2024-02-23 14:20:00,67.57,67.68,67.57,67.67,73644.0,67.57,67.68,67.57,67.67,73644.0
2024-02-23 14:30:00,67.67,67.76,67.65,67.73,37845.0,67.67,67.76,67.65,67.73,37845.0
2024-02-23 14:40:00,67.73,67.74,67.64,67.66,30683.0,67.73,67.74,67.64,67.66,30683.0
2024-02-23 14:50:00,67.65,67.74,67.64,67.68,31973.0,67.65,67.74,67.64,67.68,31973.0
2024-02-23 15:00:00,67.69,67.72,67.48,67.52,58006.0,67.69,67.72,67.48,67.52,58006.0
2024-02-23 15:10:00,67.51,67.59,67.49,67.55,71914.0,67.51,67.59,67.49,67.55,71914.0
2024-02-23 15:20:00,67.55,67.57,67.44,67.52,78739.0,67.55,67.57,67.44,67.52,78739.0
2024-02-23 15:30:00,67.51,67.67,67.48,67.62,60748.0,67.51,67.67,67.48,67.62,60748.0
2024-02-23 15:40:00,67.62,67.68,67.52,67.67,65476.0,67.62,67.68,67.52,67.67,65476.0
2024-02-23 15:50:00,67.68,67.72,67.53,67.65,382122.0,67.68,67.72,67.53,67.65,382122.0
2024-02-26 09:30:00,68.11,68.15,67.77,68.03,169098.0,68.11,68.15,67.77,68.03,169098.0
2024-02-26 09:40:00,68.05,68.28,68.01,68.23,79220.0,68.05,68.28,68.01,68.23,79220.0
2024-02-26 09:50:00,68.25,68.48,68.24,68.4,86755.0,68.25,68.48,68.24,68.4,86755.0
2024-02-26 10:00:00,68.43,68.62,68.33,68.57,62149.0,68.43,68.62,68.33,68.57,62149.0
2024-02-26 10:10:00,68.58,68.79,68.52,68.78,86784.0,68.58,68.79,68.52,68.78,86784.0
2024-02-26 10:20:00,68.8,68.99,68.78,68.9,58323.0,68.8,68.99,68.78,68.9,58323.0
2024-02-26 10:30:00,68.91,69.19,68.91,69.07,63567.0,68.91,69.19,68.91,69.07,63567.0
2024-02-26 10:40:00,69.08,69.48,69.06,69.22,95216.0,69.08,69.48,69.06,69.22,95216.0
2024-02-26 10:50:00,69.2,69.35,69.13,69.16,96428.0,69.2,69.35,69.13,69.16,96428.0
2024-02-26 11:00:00,69.16,69.16,68.81,68.92,82788.0,69.16,69.16,68.81,68.92,82788.0
2024-02-26 11:10:00,68.9,69.01,68.85,68.98,88043.0,68.9,69.01,68.85,68.98,88043.0
2024-02-26 11:20:00,68.97,68.98,68.57,68.65,81599.0,68.97,68.98,68.57,68.65,81599.0
2024-02-26 11:30:00,68.66,68.75,68.58,68.6,88036.0,68.66,68.75,68.58,68.6,88036.0
2024-02-26 11:40:00,68.6,68.72,68.53,68.68,103659.0,68.6,68.72,68.53,68.68,103659.0
2024-02-26 11:50:00,68.69,68.83,68.68,68.8,85191.0,68.69,68.83,68.68,68.8,85191.0
2024-02-26 12:00:00,68.8,68.8,68.65,68.68,41410.0,68.8,68.8,68.65,68.68,41410.0
2024-02-26 12:10:00,68.69,68.78,68.68,68.73,39084.0,68.69,68.78,68.68,68.73,39084.0
2024-02-26 12:20:00,68.72,68.9,68.72,68.86,68786.0,68.72,68.9,68.72,68.86,68786.0
2024-02-26 12:30:00,68.86,69.01,68.85,68.98,77858.0,68.86,69.01,68.85,68.98,77858.0
2024-02-26 12:40:00,68.98,69.21,68.97,69.16,90256.0,68.98,69.21,68.97,69.16,90256.0
2024-02-26 12:50:00,69.16,69.22,68.96,69.02,152039.0,69.16,69.22,68.96,69.02,152039.0
2024-02-26 13:00:00,69.01,69.14,68.97,69.14,58640.0,69.01,69.14,68.97,69.14,58640.0
2024-02-26 13:10:00,69.14,69.23,69.05,69.08,65131.0,69.14,69.23,69.05,69.08,65131.0
2024-02-26 13:20:00,69.07,69.08,68.92,68.93,61129.0,69.07,69.08,68.92,68.93,61129.0
2024-02-26 13:30:00,68.92,69.0,68.8,68.99,54369.0,68.92,69.0,68.8,68.99,54369.0
2024-02-26 13:40:00,68.98,69.05,68.72,68.74,63419.0,68.98,69.05,68.72,68.74,63419.0
2024-02-26 13:50:00,68.74,68.93,68.74,68.88,47582.0,68.74,68.93,68.74,68.88,47582.0
2024-02-26 14:00:00,68.87,68.93,68.85,68.92,45732.0,68.87,68.93,68.85,68.92,45732.0
2024-02-26 14:10:00,68.93,68.94,68.81,68.85,57934.0,68.93,68.94,68.81,68.85,57934.0
2024-02-26 14:20:00,68.84,68.88,68.8,68.88,53259.0,68.84,68.88,68.8,68.88,53259.0
2024-02-26 14:30:00,68.88,68.93,68.77,68.81,40465.0,68.88,68.93,68.77,68.81,40465.0
2024-02-26 14:40:00,68.8,68.91,68.76,68.89,43505.0,68.8,68.91,68.76,68.89,43505.0
2024-02-26 14:50:00,68.9,68.93,68.86,68.9,41838.0,68.9,68.93,68.86,68.9,41838.0
2024-02-26 15:00:00,68.91,68.94,68.87,68.9,53139.0,68.91,68.94,68.87,68.9,53139.0
2024-02-26 15:10:00,68.9,68.94,68.75,68.76,60209.0,68.9,68.94,68.75,68.76,60209.0
2024-02-26 15:20:00,68.77,68.92,68.7,68.89,140762.0,68.77,68.92,68.7,68.89,140762.0
2024-02-26 15:30:00,68.89,68.9,68.65,68.65,138328.0,68.89,68.9,68.65,68.65,138328.0
2024-02-26 15:40:00,68.64,68.74,68.62,68.69,103932.0,68.64,68.74,68.62,68.69,103932.0
2024-02-26 15:50:00,68.69,68.7,68.38,68.41,406681.0,68.69,68.7,68.38,68.41,406681.0
2024-02-27 09:30:00,69.32,69.68,68.87,69.46,172107.0,69.32,69.68,68.87,69.46,172107.0
2024-02-27 09:40:00,69.46,69.7,69.35,69.62,99716.0,69.46,69.7,69.35,69.62,99716.0
2024-02-27 09:50:00,69.62,69.94,69.48,69.93,103512.0,69.62,69.94,69.48,69.93,103512.0
2024-02-27 10:00:00,69.92,70.19,69.79,70.13,217299.0,69.92,70.19,69.79,70.13,217299.0
2024-02-27 10:10:00,70.12,70.24,69.99,70.06,148567.0,70.12,70.24,69.99,70.06,148567.0
2024-02-27 10:20:00,70.06,70.14,69.88,70.0,165157.0,70.06,70.14,69.88,70.0,165157.0
2024-02-27 10:30:00,70.03,70.17,69.91,69.93,72979.0,70.03,70.17,69.91,69.93,72979.0
2024-02-27 10:40:00,69.9,70.28,69.86,70.23,85033.0,69.9,70.28,69.86,70.23,85033.0
2024-02-27 10:50:00,70.23,70.24,70.04,70.17,38817.0,70.23,70.24,70.04,70.17,38817.0
2024-02-27 11:00:00,70.19,70.26,69.9,69.91,43572.0,70.19,70.26,69.9,69.91,43572.0
2024-02-27 11:10:00,69.89,70.0,69.74,69.85,61570.0,69.89,70.0,69.74,69.85,61570.0
2024-02-27 11:20:00,69.85,69.91,69.74,69.74,43153.0,69.85,69.91,69.74,69.74,43153.0
2024-02-27 11:30:00,69.74,69.87,69.73,69.82,45531.0,69.74,69.87,69.73,69.82,45531.0
2024-02-27 11:40:00,69.83,69.86,69.77,69.78,100470.0,69.83,69.86,69.77,69.78,100470.0
2024-02-27 11:50:00,69.79,69.95,69.79,69.94,45694.0,69.79,69.95,69.79,69.94,45694.0
2024-02-27 12:00:00,69.94,69.96,69.87,69.91,37797.0,69.94,69.96,69.87,69.91,37797.0
2024-02-27 12:10:00,69.92,69.95,69.84,69.92,118553.0,69.92,69.95,69.84,69.92,118553.0
2024-02-27 12:20:00,69.91,69.92,69.58,69.59,122527.0,69.91,69.92,69.58,69.59,122527.0
2024-02-27 12:30:00,69.59,69.72,69.41,69.55,83154.0,69.59,69.72,69.41,69.55,83154.0
2024-02-27 12:40:00,69.56,69.61,69.53,69.59,31303.0,69.56,69.61,69.53,69.59,31303.0
2024-02-27 12:50:00,69.57,69.58,69.28,69.31,44482.0,69.57,69.58,69.28,69.31,44482.0
2024-02-27 13:00:00,69.31,69.36,69.19,69.21,32414.0,69.31,69.36,69.19,69.21,32414.0
2024-02-27 13:10:00,69.21,69.43,69.21,69.36,30574.0,69.21,69.43,69.21,69.36,30574.0
2024-02-27 13:20:00,69.36,69.52,69.32,69.49,44934.0,69.36,69.52,69.32,69.49,44934.0
2024-02-27 13:30:00,69.48,69.59,69.42,69.58,58220.0,69.48,69.59,69.42,69.58,58220.0
2024-02-27 13:40:00,69.58,69.68,69.53,69.64,68394.0,69.58,69.68,69.53,69.64,68394.0
2024-02-27 13:50:00,69.63,69.78,69.6,69.76,67910.0,69.63,69.78,69.6,69.76,67910.0
2024-02-27 14:00:00,69.75,69.82,69.73,69.75,23556.0,69.75,69.82,69.73,69.75,23556.0
2024-02-27 14:10:00,69.76,69.9,69.75,69.88,33800.0,69.76,69.9,69.75,69.88,33800.0
2024-02-27 14:20:00,69.87,69.94,69.83,69.85,25694.0,69.87,69.94,69.83,69.85,25694.0
2024-02-27 14:30:00,69.86,69.9,69.79,69.84,124349.0,69.86,69.9,69.79,69.84,124349.0
2024-02-27 14:40:00,69.84,69.89,69.65,69.69,33177.0,69.84,69.89,69.65,69.69,33177.0
2024-02-27 14:50:00,69.69,69.79,69.68,69.74,31886.0,69.69,69.79,69.68,69.74,31886.0
2024-02-27 15:00:00,69.74,69.79,69.65,69.79,64122.0,69.74,69.79,69.65,69.79,64122.0
2024-02-27 15:10:00,69.8,69.88,69.78,69.81,77735.0,69.8,69.88,69.78,69.81,77735.0
2024-02-27 15:20:00,69.81,70.0,69.8,69.98,90133.0,69.81,70.0,69.8,69.98,90133.0
2024-02-27 15:30:00,69.97,69.99,69.88,69.98,76918.0,69.97,69.99,69.88,69.98,76918.0
2024-02-27 15:40:00,69.98,70.1,69.92,70.08,101055.0,69.98,70.1,69.92,70.08,101055.0
2024-02-27 15:50:00,70.09,70.16,69.89,69.96,312491.0,70.09,70.16,69.89,69.96,312491.0
2024-02-28 09:30:00,69.95,69.99,69.5,69.92,119271.0,69.95,69.99,69.5,69.92,119271.0
2024-02-28 09:40:00,69.87,70.05,69.52,69.55,44436.0,69.87,70.05,69.52,69.55,44436.0
2024-02-28 09:50:00,69.52,69.54,69.3,69.42,52269.0,69.52,69.54,69.3,69.42,52269.0
2024-02-28 10:00:00,69.41,69.6,69.32,69.52,33899.0,69.41,69.6,69.32,69.52,33899.0
2024-02-28 10:10:00,69.51,69.53,69.11,69.12,56539.0,69.51,69.53,69.11,69.12,56539.0
2024-02-28 10:20:00,69.12,69.18,68.78,68.91,57166.0,69.12,69.18,68.78,68.91,57166.0
2024-02-28 10:30:00,68.9,69.21,68.9,69.21,36516.0,68.9,69.21,68.9,69.21,36516.0
2024-02-28 10:40:00,69.2,69.24,69.09,69.15,26232.0,69.2,69.24,69.09,69.15,26232.0
2024-02-28 10:50:00,69.15,69.23,69.07,69.09,28096.0,69.15,69.23,69.07,69.09,28096.0
2024-02-28 11:00:00,69.09,69.23,69.07,69.13,25121.0,69.09,69.23,69.07,69.13,25121.0
2024-02-28 11:10:00,69.13,69.2,69.1,69.19,20194.0,69.13,69.2,69.1,69.19,20194.0
2024-02-28 11:20:00,69.2,69.22,69.04,69.04,33853.0,69.2,69.22,69.04,69.04,33853.0
2024-02-28 11:30:00,69.04,69.07,68.9,68.96,31479.0,69.04,69.07,68.9,68.96,31479.0
2024-02-28 11:40:00,68.96,69.04,68.94,68.96,19921.0,68.96,69.04,68.94,68.96,19921.0
2024-02-28 11:50:00,68.97,68.97,68.89,68.93,14669.0,68.97,68.97,68.89,68.93,14669.0
2024-02-28 12:00:00,68.94,69.03,68.9,69.01,20158.0,68.94,69.03,68.9,69.01,20158.0
2024-02-28 12:10:00,69.02,69.11,68.97,69.01,46506.0,69.02,69.11,68.97,69.01,46506.0
2024-02-28 12:20:00,68.99,69.21,68.99,69.12,34984.0,68.99,69.21,68.99,69.12,34984.0
2024-02-28 12:30:00,69.11,69.12,68.87,68.9,19556.0,69.11,69.12,68.87,68.9,19556.0
2024-02-28 12:40:00,68.9,69.04,68.87,69.03,15458.0,68.9,69.04,68.87,69.03,15458.0
2024-02-28 12:50:00,69.02,69.1,69.02,69.06,14450.0,69.02,69.1,69.02,69.06,14450.0
2024-02-28 13:00:00,69.06,69.11,68.93,68.93,20266.0,69.06,69.11,68.93,68.93,20266.0
2024-02-28 13:10:00,68.9,69.04,68.88,69.04,30266.0,68.9,69.04,68.88,69.04,30266.0
2024-02-28 13:20:00,69.03,69.11,69.01,69.08,27119.0,69.03,69.11,69.01,69.08,27119.0
2024-02-28 13:30:00,69.1,69.15,69.09,69.11,19813.0,69.1,69.15,69.09,69.11,19813.0
2024-02-28 13:40:00,69.11,69.12,69.0,69.06,18037.0,69.11,69.12,69.0,69.06,18037.0
2024-02-28 13:50:00,69.04,69.13,69.02,69.11,25377.0,69.04,69.13,69.02,69.11,25377.0
2024-02-28 14:00:00,69.11,69.19,69.08,69.11,24216.0,69.11,69.19,69.08,69.11,24216.0
2024-02-28 14:10:00,69.09,69.16,69.0,69.16,32645.0,69.09,69.16,69.0,69.16,32645.0
2024-02-28 14:20:00,69.15,69.21,69.11,69.21,22843.0,69.15,69.21,69.11,69.21,22843.0
2024-02-28 14:30:00,69.21,69.27,69.15,69.2,33987.0,69.21,69.27,69.15,69.2,33987.0
2024-02-28 14:40:00,69.21,69.34,69.18,69.26,39235.0,69.21,69.34,69.18,69.26,39235.0
2024-02-28 14:50:00,69.27,69.38,69.25,69.36,24340.0,69.27,69.38,69.25,69.36,24340.0
2024-02-28 15:00:00,69.38,69.49,69.35,69.35,45840.0,69.38,69.49,69.35,69.35,45840.0
2024-02-28 15:10:00,69.36,69.42,69.29,69.35,51876.0,69.36,69.42,69.29,69.35,51876.0
2024-02-28 15:20:00,69.35,69.5,69.34,69.46,81265.0,69.35,69.5,69.34,69.46,81265.0
2024-02-28 15:30:00,69.45,69.5,69.35,69.45,50930.0,69.45,69.5,69.35,69.45,50930.0
2024-02-28 15:40:00,69.45,69.46,69.26,69.37,70738.0,69.45,69.46,69.26,69.37,70738.0
2024-02-28 15:50:00,69.37,69.56,69.32,69.52,179741.0,69.37,69.56,69.32,69.52,179741.0
2024-02-29 09:30:00,69.98,70.15,69.65,69.69,111176.0,69.98,70.15,69.65,69.69,111176.0
2024-02-29 09:40:00,69.67,69.99,69.66,69.78,39966.0,69.67,69.99,69.66,69.78,39966.0
2024-02-29 09:50:00,69.81,69.81,69.65,69.71,25928.0,69.81,69.81,69.65,69.71,25928.0
2024-02-29 10:00:00,69.69,69.73,69.23,69.24,35353.0,69.69,69.73,69.23,69.24,35353.0
2024-02-29 10:10:00,69.17,69.17,68.89,69.04,41213.0,69.17,69.17,68.89,69.04,41213.0
2024-02-29 10:20:00,69.05,69.1,68.9,68.97,27088.0,69.05,69.1,68.9,68.97,27088.0
2024-02-29 10:30:00,68.97,69.25,68.93,69.18,26279.0,68.97,69.25,68.93,69.18,26279.0
2024-02-29 10:40:00,69.19,69.21,68.9,69.03,30126.0,69.19,69.21,68.9,69.03,30126.0
2024-02-29 10:50:00,69.01,69.01,68.81,68.86,42671.0,69.01,69.01,68.81,68.86,42671.0
2024-02-29 11:00:00,68.87,68.88,68.72,68.81,43393.0,68.87,68.88,68.72,68.81,43393.0
2024-02-29 11:10:00,68.8,68.87,68.75,68.8,35438.0,68.8,68.87,68.75,68.8,35438.0
2024-02-29 11:20:00,68.81,68.84,68.67,68.67,19538.0,68.81,68.84,68.67,68.67,19538.0
2024-02-29 11:30:00,68.64,68.67,68.32,68.33,43265.0,68.64,68.67,68.32,68.33,43265.0
2024-02-29 11:40:00,68.32,68.47,68.14,68.47,47962.0,68.32,68.47,68.14,68.47,47962.0
2024-02-29 11:50:00,68.5,68.66,68.47,68.63,24463.0,68.5,68.66,68.47,68.63,24463.0
2024-02-29 12:00:00,68.62,68.63,68.41,68.48,23721.0,68.62,68.63,68.41,68.48,23721.0
2024-02-29 12:10:00,68.49,68.54,68.42,68.5,19800.0,68.49,68.54,68.42,68.5,19800.0
2024-02-29 12:20:00,68.51,68.51,68.41,68.44,25190.0,68.51,68.51,68.41,68.44,25190.0
2024-02-29 12:30:00,68.44,68.63,68.35,68.44,32793.0,68.44,68.63,68.35,68.44,32793.0
2024-02-29 12:40:00,68.46,68.57,68.4,68.55,37064.0,68.46,68.57,68.4,68.55,37064.0
2024-02-29 12:50:00,68.55,68.64,68.5,68.63,35297.0,68.55,68.64,68.5,68.63,35297.0
2024-02-29 13:00:00,68.65,68.75,68.57,68.72,33622.0,68.65,68.75,68.57,68.72,33622.0
2024-02-29 13:10:00,68.72,68.74,68.61,68.7,17875.0,68.72,68.74,68.61,68.7,17875.0
2024-02-29 13:20:00,68.7,68.72,68.6,68.68,30886.0,68.7,68.72,68.6,68.68,30886.0
2024-02-29 13:30:00,68.69,68.81,68.68,68.79,37959.0,68.69,68.81,68.68,68.79,37959.0
2024-02-29 13:40:00,68.79,68.81,68.7,68.78,26022.0,68.79,68.81,68.7,68.78,26022.0
2024-02-29 13:50:00,68.79,68.84,68.77,68.78,28818.0,68.79,68.84,68.77,68.78,28818.0
2024-02-29 14:00:00,68.78,68.78,68.66,68.71,22225.0,68.78,68.78,68.66,68.71,22225.0
2024-02-29 14:10:00,68.7,68.8,68.7,68.8,25551.0,68.7,68.8,68.7,68.8,25551.0
2024-02-29 14:20:00,68.82,68.84,68.69,68.76,39240.0,68.82,68.84,68.69,68.76,39240.0
2024-02-29 14:30:00,68.76,68.82,68.67,68.73,33720.0,68.76,68.82,68.67,68.73,33720.0
2024-02-29 14:40:00,68.73,68.86,68.7,68.85,45532.0,68.73,68.86,68.7,68.85,45532.0
2024-02-29 14:50:00,68.84,68.93,68.81,68.91,44115.0,68.84,68.93,68.81,68.91,44115.0
2024-02-29 15:00:00,68.92,68.93,68.64,68.71,160527.0,68.92,68.93,68.64,68.71,160527.0
2024-02-29 15:10:00,68.72,68.81,68.69,68.73,98828.0,68.72,68.81,68.69,68.73,98828.0
2024-02-29 15:20:00,68.74,68.81,68.73,68.78,43408.0,68.74,68.81,68.73,68.78,43408.0
2024-02-29 15:30:00,68.78,68.92,68.78,68.89,35974.0,68.78,68.92,68.78,68.89,35974.0
2024-02-29 15:40:00,68.9,68.96,68.76,68.96,63626.0,68.9,68.96,68.76,68.96,63626.0
2024-02-29 15:50:00,68.96,69.2,68.94,69.04,403398.0,68.96,69.2,68.94,69.04,403398.0
2024-03-01 09:30:00,69.07,69.36,68.72,69.05,257206.0,69.07,69.36,68.72,69.05,257206.0
2024-03-01 09:40:00,69.05,69.15,68.61,68.63,186718.0,69.05,69.15,68.61,68.63,186718.0
2024-03-01 09:50:00,68.61,68.77,68.57,68.68,70192.0,68.61,68.77,68.57,68.68,70192.0
2024-03-01 10:00:00,68.68,68.97,68.64,68.82,66710.0,68.68,68.97,68.64,68.82,66710.0
2024-03-01 10:10:00,68.83,69.24,68.83,69.15,59286.0,68.83,69.24,68.83,69.15,59286.0
2024-03-01 10:20:00,69.14,69.35,69.11,69.35,48661.0,69.14,69.35,69.11,69.35,48661.0
2024-03-01 10:30:00,69.38,69.42,69.2,69.34,74534.0,69.38,69.42,69.2,69.34,74534.0
2024-03-01 10:40:00,69.34,69.38,69.15,69.32,62263.0,69.34,69.38,69.15,69.32,62263.0
2024-03-01 10:50:00,69.32,69.53,69.24,69.52,47920.0,69.32,69.53,69.24,69.52,47920.0
2024-03-01 11:00:00,69.5,69.73,69.5,69.62,40652.0,69.5,69.73,69.5,69.62,40652.0
2024-03-01 11:10:00,69.63,69.63,69.45,69.58,37314.0,69.63,69.63,69.45,69.58,37314.0
2024-03-01 11:20:00,69.58,69.73,69.56,69.64,52290.0,69.58,69.73,69.56,69.64,52290.0
2024-03-01 11:30:00,69.65,69.69,69.56,69.61,48068.0,69.65,69.69,69.56,69.61,48068.0
2024-03-01 11:40:00,69.61,69.81,69.58,69.8,39570.0,69.61,69.81,69.58,69.8,39570.0
2024-03-01 11:50:00,69.81,70.11,69.81,70.1,110183.0,69.81,70.11,69.81,70.1,110183.0
2024-03-01 12:00:00,70.11,70.19,70.02,70.1,63593.0,70.11,70.19,70.02,70.1,63593.0
2024-03-01 12:10:00,70.09,70.2,69.84,70.0,67044.0,70.09,70.2,69.84,70.0,67044.0
2024-03-01 12:20:00,69.98,70.31,69.95,70.31,53044.0,69.98,70.31,69.95,70.31,53044.0
2024-03-01 12:30:00,70.31,70.42,70.31,70.31,47826.0,70.31,70.42,70.31,70.31,47826.0
2024-03-01 12:40:00,70.3,70.37,70.25,70.31,30192.0,70.3,70.37,70.25,70.31,30192.0
2024-03-01 12:50:00,70.33,70.47,70.28,70.36,81929.0,70.33,70.47,70.28,70.36,81929.0
2024-03-01 13:00:00,70.35,70.39,70.27,70.31,23740.0,70.35,70.39,70.27,70.31,23740.0
2024-03-01 13:10:00,70.31,70.37,70.29,70.36,31667.0,70.31,70.37,70.29,70.36,31667.0
2024-03-01 13:20:00,70.37,70.41,70.21,70.22,65456.0,70.37,70.41,70.21,70.22,65456.0
2024-03-01 13:30:00,70.21,70.21,70.09,70.2,52754.0,70.21,70.21,70.09,70.2,52754.0
2024-03-01 13:40:00,70.2,70.36,70.19,70.33,26698.0,70.2,70.36,70.19,70.33,26698.0
2024-03-01 13:50:00,70.33,70.34,70.22,70.32,37541.0,70.33,70.34,70.22,70.32,37541.0
2024-03-01 14:00:00,70.33,70.45,70.33,70.34,39070.0,70.33,70.45,70.33,70.34,39070.0
2024-03-01 14:10:00,70.35,70.39,70.24,70.37,56096.0,70.35,70.39,70.24,70.37,56096.0
2024-03-01 14:20:00,70.37,70.41,70.2,70.22,45508.0,70.37,70.41,70.2,70.22,45508.0
2024-03-01 14:30:00,70.22,70.28,70.18,70.25,30973.0,70.22,70.28,70.18,70.25,30973.0
2024-03-01 14:40:00,70.25,70.35,70.22,70.28,47203.0,70.25,70.35,70.22,70.28,47203.0
2024-03-01 14:50:00,70.28,70.33,70.22,70.22,36271.0,70.28,70.33,70.22,70.22,36271.0
2024-03-01 15:00:00,70.22,70.29,70.16,70.25,38797.0,70.22,70.29,70.16,70.25,38797.0
2024-03-01 15:10:00,70.24,70.37,70.2,70.36,85967.0,70.24,70.37,70.2,70.36,85967.0
2024-03-01 15:20:00,70.36,70.37,70.22,70.29,56848.0,70.36,70.37,70.22,70.29,56848.0
2024-03-01 15:30:00,70.3,70.32,70.19,70.21,103939.0,70.3,70.32,70.19,70.21,103939.0
2024-03-01 15:40:00,70.21,70.33,70.19,70.31,69129.0,70.21,70.33,70.19,70.31,69129.0
2024-03-01 15:50:00,70.3,70.49,70.24,70.44,416287.0,70.3,70.49,70.24,70.44,416287.0
2024-03-04 09:30:00,70.73,71.02,70.5,70.84,210716.0,70.73,71.02,70.5,70.84,210716.0
2024-03-04 09:40:00,70.84,71.44,70.68,71.44,95763.0,70.84,71.44,70.68,71.44,95763.0
2024-03-04 09:50:00,71.4,71.44,71.06,71.22,60684.0,71.4,71.44,71.06,71.22,60684.0
2024-03-04 10:00:00,71.22,71.34,71.14,71.27,55292.0,71.22,71.34,71.14,71.27,55292.0
2024-03-04 10:10:00,71.26,71.52,71.23,71.41,63682.0,71.26,71.52,71.23,71.41,63682.0
2024-03-04 10:20:00,71.43,71.69,71.31,71.4,64593.0,71.43,71.69,71.31,71.4,64593.0
2024-03-04 10:30:00,71.4,71.69,71.37,71.52,70669.0,71.4,71.69,71.37,71.52,70669.0
2024-03-04 10:40:00,71.52,71.64,71.48,71.56,58357.0,71.52,71.64,71.48,71.56,58357.0
2024-03-04 10:50:00,71.57,71.63,71.38,71.46,66182.0,71.57,71.63,71.38,71.46,66182.0
2024-03-04 11:00:00,71.46,71.5,71.29,71.35,61971.0,71.46,71.5,71.29,71.35,61971.0
2024-03-04 11:10:00,71.35,71.38,71.23,71.27,53675.0,71.35,71.38,71.23,71.27,53675.0
2024-03-04 11:20:00,71.26,71.34,71.14,71.15,41149.0,71.26,71.34,71.14,71.15,41149.0
2024-03-04 11:30:00,71.17,71.22,71.09,71.09,60442.0,71.17,71.22,71.09,71.09,60442.0
2024-03-04 11:40:00,71.1,71.17,71.06,71.17,53085.0,71.1,71.17,71.06,71.17,53085.0
2024-03-04 11:50:00,71.18,71.28,71.08,71.26,59063.0,71.18,71.28,71.08,71.26,59063.0
2024-03-04 12:00:00,71.26,71.36,71.21,71.25,213369.0,71.26,71.36,71.21,71.25,213369.0
2024-03-04 12:10:00,71.24,71.45,71.21,71.4,59092.0,71.24,71.45,71.21,71.4,59092.0
2024-03-04 12:20:00,71.38,71.5,71.38,71.49,67046.0,71.38,71.5,71.38,71.49,67046.0
2024-03-04 12:30:00,71.48,71.56,71.42,71.42,69665.0,71.48,71.56,71.42,71.42,69665.0
2024-03-04 12:40:00,71.43,71.52,71.4,71.41,45861.0,71.43,71.52,71.4,71.41,45861.0
2024-03-04 12:50:00,71.43,71.47,71.27,71.28,39626.0,71.43,71.47,71.27,71.28,39626.0
2024-03-04 13:00:00,71.28,71.39,71.27,71.29,28789.0,71.28,71.39,71.27,71.29,28789.0
2024-03-04 13:10:00,71.29,71.3,71.19,71.23,29138.0,71.29,71.3,71.19,71.23,29138.0
2024-03-04 13:20:00,71.23,71.32,71.21,71.23,26087.0,71.23,71.32,71.21,71.23,26087.0
2024-03-04 13:30:00,71.24,71.26,71.08,71.08,137106.0,71.24,71.26,71.08,71.08,137106.0
2024-03-04 13:40:00,71.08,71.22,70.99,71.2,59030.0,71.08,71.22,70.99,71.2,59030.0
2024-03-04 13:50:00,71.22,71.42,71.2,71.36,41564.0,71.22,71.42,71.2,71.36,41564.0
2024-03-04 14:00:00,71.37,71.44,71.32,71.4,29838.0,71.37,71.44,71.32,71.4,29838.0
2024-03-04 14:10:00,71.4,71.49,71.34,71.47,32527.0,71.4,71.49,71.34,71.47,32527.0
2024-03-04 14:20:00,71.48,71.49,71.37,71.4,47136.0,71.48,71.49,71.37,71.4,47136.0
2024-03-04 14:30:00,71.4,71.56,71.4,71.54,64250.0,71.4,71.56,71.4,71.54,64250.0
2024-03-04 14:40:00,71.53,71.56,71.41,71.55,42773.0,71.53,71.56,71.41,71.55,42773.0
2024-03-04 14:50:00,71.53,71.56,71.49,71.52,40396.0,71.53,71.56,71.49,71.52,40396.0
2024-03-04 15:00:00,71.52,71.55,71.41,71.41,54742.0,71.52,71.55,71.41,71.41,54742.0
2024-03-04 15:10:00,71.41,71.47,71.39,71.4,40411.0,71.41,71.47,71.39,71.4,40411.0
2024-03-04 15:20:00,71.4,71.54,71.4,71.5,93529.0,71.4,71.54,71.4,71.5,93529.0
2024-03-04 15:30:00,71.51,71.56,71.36,71.45,91466.0,71.51,71.56,71.36,71.45,91466.0
2024-03-04 15:40:00,71.45,71.48,71.25,71.33,79337.0,71.45,71.48,71.25,71.33,79337.0
2024-03-04 15:50:00,71.34,71.44,71.25,71.39,284356.0,71.34,71.44,71.25,71.39,284356.0
2024-03-05 09:30:00,70.87,71.07,69.88,69.93,161355.0,70.87,71.07,69.88,69.93,161355.0
2024-03-05 09:40:00,69.94,69.94,69.27,69.37,62323.0,69.94,69.94,69.27,69.37,62323.0
2024-03-05 09:50:00,69.37,69.41,69.04,69.05,115813.0,69.37,69.41,69.04,69.05,115813.0
2024-03-05 10:00:00,69.07,69.15,68.43,68.46,155956.0,69.07,69.15,68.43,68.46,155956.0
2024-03-05 10:10:00,68.47,68.52,67.93,67.95,145729.0,68.47,68.52,67.93,67.95,145729.0
2024-03-05 10:20:00,67.94,68.04,67.65,67.68,95500.0,67.94,68.04,67.65,67.68,95500.0
2024-03-05 10:30:00,67.67,67.71,67.35,67.4,120978.0,67.67,67.71,67.35,67.4,120978.0
2024-03-05 10:40:00,67.4,67.67,67.33,67.52,134617.0,67.4,67.67,67.33,67.52,134617.0
2024-03-05 10:50:00,67.5,67.72,67.44,67.48,135562.0,67.5,67.72,67.44,67.48,135562.0
2024-03-05 11:00:00,67.48,67.79,67.31,67.75,161068.0,67.48,67.79,67.31,67.75,161068.0
2024-03-05 11:10:00,67.72,68.35,67.72,68.31,194060.0,67.72,68.35,67.72,68.31,194060.0
2024-03-05 11:20:00,68.3,68.43,68.23,68.23,77991.0,68.3,68.43,68.23,68.23,77991.0
2024-03-05 11:30:00,68.24,68.27,68.04,68.08,51915.0,68.24,68.27,68.04,68.08,51915.0
2024-03-05 11:40:00,68.09,68.43,68.0,68.3,97646.0,68.09,68.43,68.0,68.3,97646.0
2024-03-05 11:50:00,68.31,68.56,68.24,68.54,128303.0,68.31,68.56,68.24,68.54,128303.0
2024-03-05 12:00:00,68.56,68.69,68.42,68.55,61327.0,68.56,68.69,68.42,68.55,61327.0
2024-03-05 12:10:00,68.55,68.65,68.43,68.48,42722.0,68.55,68.65,68.43,68.48,42722.0
2024-03-05 12:20:00,68.47,68.7,68.45,68.58,72309.0,68.47,68.7,68.45,68.58,72309.0
2024-03-05 12:30:00,68.59,68.63,68.42,68.5,84851.0,68.59,68.63,68.42,68.5,84851.0
2024-03-05 12:40:00,68.5,68.79,68.48,68.75,163159.0,68.5,68.79,68.48,68.75,163159.0
2024-03-05 12:50:00,68.75,68.78,68.7,68.72,42657.0,68.75,68.78,68.7,68.72,42657.0
2024-03-05 13:00:00,68.7,68.75,68.62,68.71,253103.0,68.7,68.75,68.62,68.71,253103.0
2024-03-05 13:10:00,68.7,69.07,68.69,69.01,238702.0,68.7,69.07,68.69,69.01,238702.0
2024-03-05 13:20:00,69.0,69.12,68.66,68.8,74880.0,69.0,69.12,68.66,68.8,74880.0
2024-03-05 13:30:00,68.79,68.83,68.64,68.8,71739.0,68.79,68.83,68.64,68.8,71739.0
2024-03-05 13:40:00,68.79,68.9,68.7,68.75,70127.0,68.79,68.9,68.7,68.75,70127.0
2024-03-05 13:50:00,68.75,68.75,68.55,68.58,37717.0,68.75,68.75,68.55,68.58,37717.0
2024-03-05 14:00:00,68.58,68.78,68.53,68.73,218714.0,68.58,68.78,68.53,68.73,218714.0
2024-03-05 14:10:00,68.71,68.83,68.67,68.69,70193.0,68.71,68.83,68.67,68.69,70193.0
2024-03-05 14:20:00,68.67,68.71,68.58,68.63,53794.0,68.67,68.71,68.58,68.63,53794.0
2024-03-05 14:30:00,68.62,68.67,68.45,68.47,39780.0,68.62,68.67,68.45,68.47,39780.0
2024-03-05 14:40:00,68.48,68.52,68.32,68.38,71999.0,68.48,68.52,68.32,68.38,71999.0
2024-03-05 14:50:00,68.37,68.5,68.37,68.46,52348.0,68.37,68.5,68.37,68.46,52348.0
2024-03-05 15:00:00,68.45,68.74,68.45,68.59,71846.0,68.45,68.74,68.45,68.59,71846.0
2024-03-05 15:10:00,68.58,68.64,68.53,68.6,61924.0,68.58,68.64,68.53,68.6,61924.0
2024-03-05 15:20:00,68.61,68.69,68.52,68.54,67226.0,68.61,68.69,68.52,68.54,67226.0
2024-03-05 15:30:00,68.54,68.7,68.51,68.66,105251.0,68.54,68.7,68.51,68.66,105251.0
2024-03-05 15:40:00,68.66,68.91,68.59,68.91,137552.0,68.66,68.91,68.59,68.91,137552.0
2024-03-05 15:50:00,68.9,69.12,68.78,69.06,430519.0,68.9,69.12,68.78,69.06,430519.0
2024-03-06 09:30:00,70.97,70.97,69.52,69.9,381622.0,70.97,70.97,69.52,69.9,381622.0
2024-03-06 09:40:00,69.94,70.18,69.55,69.94,145116.0,69.94,70.18,69.55,69.94,145116.0
2024-03-06 09:50:00,69.94,69.96,69.39,69.44,84930.0,69.94,69.96,69.39,69.44,84930.0
2024-03-06 10:00:00,69.43,69.45,69.11,69.39,122483.0,69.43,69.45,69.11,69.39,122483.0
2024-03-06 10:10:00,69.39,70.03,69.39,70.0,109321.0,69.39,70.03,69.39,70.0,109321.0
2024-03-06 10:20:00,70.01,70.02,69.71,69.89,70470.0,70.01,70.02,69.71,69.89,70470.0
2024-03-06 10:30:00,69.89,69.93,69.63,69.77,72286.0,69.89,69.93,69.63,69.77,72286.0
2024-03-06 10:40:00,69.75,70.3,69.75,70.28,135176.0,69.75,70.3,69.75,70.28,135176.0
2024-03-06 10:50:00,70.28,70.68,70.25,70.63,165170.0,70.28,70.68,70.25,70.63,165170.0
2024-03-06 11:00:00,70.64,70.9,70.56,70.82,103100.0,70.64,70.9,70.56,70.82,103100.0
2024-03-06 11:10:00,70.83,71.14,70.8,71.14,279555.0,70.83,71.14,70.8,71.14,279555.0
2024-03-06 11:20:00,71.14,71.15,70.85,70.9,65818.0,71.14,71.15,70.85,70.9,65818.0
2024-03-06 11:30:00,70.91,71.13,70.71,71.13,47814.0,70.91,71.13,70.71,71.13,47814.0
2024-03-06 11:40:00,71.11,71.32,71.05,71.3,41864.0,71.11,71.32,71.05,71.3,41864.0
2024-03-06 11:50:00,71.32,71.41,71.26,71.26,58061.0,71.32,71.41,71.26,71.26,58061.0
2024-03-06 12:00:00,71.28,71.42,71.26,71.34,40038.0,71.28,71.42,71.26,71.34,40038.0
2024-03-06 12:10:00,71.34,71.39,71.19,71.24,47221.0,71.34,71.39,71.19,71.24,47221.0
2024-03-06 12:20:00,71.22,71.33,71.19,71.33,37291.0,71.22,71.33,71.19,71.33,37291.0
2024-03-06 12:30:00,71.34,71.42,71.21,71.22,21306.0,71.34,71.42,71.21,71.22,21306.0
2024-03-06 12:40:00,71.23,71.3,71.2,71.25,47300.0,71.23,71.3,71.2,71.25,47300.0
2024-03-06 12:50:00,71.24,71.35,71.15,71.28,29887.0,71.24,71.35,71.15,71.28,29887.0
2024-03-06 13:00:00,71.29,71.41,71.29,71.34,34151.0,71.29,71.41,71.29,71.34,34151.0
2024-03-06 13:10:00,71.35,71.42,71.27,71.4,64047.0,71.35,71.42,71.27,71.4,64047.0
2024-03-06 13:20:00,71.41,71.73,71.4,71.58,85758.0,71.41,71.73,71.4,71.58,85758.0
2024-03-06 13:30:00,71.58,71.6,71.23,71.5,167888.0,71.58,71.6,71.23,71.5,167888.0
2024-03-06 13:40:00,71.52,71.68,71.1,71.16,50043.0,71.52,71.68,71.1,71.16,50043.0
2024-03-06 13:50:00,71.13,71.31,71.06,71.31,91773.0,71.13,71.31,71.06,71.31,91773.0
2024-03-06 14:00:00,71.27,71.3,70.89,71.09,114007.0,71.27,71.3,70.89,71.09,114007.0
2024-03-06 14:10:00,71.08,71.29,71.03,71.26,62649.0,71.08,71.29,71.03,71.26,62649.0
2024-03-06 14:20:00,71.24,71.41,71.2,71.38,40136.0,71.24,71.41,71.2,71.38,40136.0
2024-03-06 14:30:00,71.41,71.49,71.27,71.36,32705.0,71.41,71.49,71.27,71.36,32705.0
2024-03-06 14:40:00,71.34,71.42,71.18,71.39,58447.0,71.34,71.42,71.18,71.39,58447.0
2024-03-06 14:50:00,71.39,71.47,71.22,71.34,62255.0,71.39,71.47,71.22,71.34,62255.0
2024-03-06 15:00:00,71.35,71.35,71.15,71.26,44855.0,71.35,71.35,71.15,71.26,44855.0
2024-03-06 15:10:00,71.25,71.27,70.92,70.99,77759.0,71.25,71.27,70.92,70.99,77759.0
2024-03-06 15:20:00,70.98,71.01,70.85,70.95,113289.0,70.98,71.01,70.85,70.95,113289.0
2024-03-06 15:30:00,70.96,71.03,70.75,70.92,91034.0,70.96,71.03,70.75,70.92,91034.0
2024-03-06 15:40:00,70.92,71.43,70.92,71.4,245986.0,70.92,71.43,70.92,71.4,245986.0
2024-03-06 15:50:00,71.42,71.42,70.96,71.33,686685.0,71.42,71.42,70.96,71.33,686685.0
2024-03-07 09:30:00,71.94,72.29,71.83,72.09,237448.0,71.94,72.29,71.83,72.09,237448.0
2024-03-07 09:40:00,72.06,72.13,71.48,71.5,119043.0,72.06,72.13,71.48,71.5,119043.0
2024-03-07 09:50:00,71.5,71.77,71.48,71.59,83045.0,71.5,71.77,71.48,71.59,83045.0
2024-03-07 10:00:00,71.59,71.62,71.19,71.48,87208.0,71.59,71.62,71.19,71.48,87208.0
2024-03-07 10:10:00,71.49,71.69,71.44,71.58,79519.0,71.49,71.69,71.44,71.58,79519.0
2024-03-07 10:20:00,71.59,72.02,71.59,71.9,82258.0,71.59,72.02,71.59,71.9,82258.0
2024-03-07 10:30:00,71.91,72.13,71.83,72.11,66155.0,71.91,72.13,71.83,72.11,66155.0
2024-03-07 10:40:00,72.11,72.16,71.98,72.12,42001.0,72.11,72.16,71.98,72.12,42001.0
2024-03-07 10:50:00,72.12,72.12,71.97,72.02,36041.0,72.12,72.12,71.97,72.02,36041.0
2024-03-07 11:00:00,72.02,72.06,71.96,72.02,37145.0,72.02,72.06,71.96,72.02,37145.0
2024-03-07 11:10:00,72.01,72.02,71.88,72.02,50070.0,72.01,72.02,71.88,72.02,50070.0
2024-03-07 11:20:00,72.02,72.06,71.97,72.05,64682.0,72.02,72.06,71.97,72.05,64682.0
2024-03-07 11:30:00,72.04,72.26,71.99,72.26,70802.0,72.04,72.26,71.99,72.26,70802.0
2024-03-07 11:40:00,72.26,72.33,72.23,72.28,78904.0,72.26,72.33,72.23,72.28,78904.0
2024-03-07 11:50:00,72.29,72.38,72.19,72.23,76492.0,72.29,72.38,72.19,72.23,76492.0
2024-03-07 12:00:00,72.24,72.46,72.24,72.45,81913.0,72.24,72.46,72.24,72.45,81913.0
2024-03-07 12:10:00,72.44,72.63,72.44,72.61,81720.0,72.44,72.63,72.44,72.61,81720.0
2024-03-07 12:20:00,72.62,72.74,72.6,72.64,77869.0,72.62,72.74,72.6,72.64,77869.0
2024-03-07 12:30:00,72.62,72.78,72.57,72.77,64184.0,72.62,72.78,72.57,72.77,64184.0
2024-03-07 12:40:00,72.76,72.76,72.68,72.73,71577.0,72.76,72.76,72.68,72.73,71577.0
2024-03-07 12:50:00,72.73,72.79,72.69,72.74,50448.0,72.73,72.79,72.69,72.74,50448.0
2024-03-07 13:00:00,72.76,72.86,72.75,72.86,66157.0,72.76,72.86,72.75,72.86,66157.0
2024-03-07 13:10:00,72.87,73.04,72.86,73.04,128855.0,72.87,73.04,72.86,73.04,128855.0
2024-03-07 13:20:00,73.04,73.05,72.9,72.94,54315.0,73.04,73.05,72.9,72.94,54315.0
2024-03-07 13:30:00,72.94,73.12,72.91,73.06,85812.0,72.94,73.12,72.91,73.06,85812.0
2024-03-07 13:40:00,73.07,73.08,72.95,73.03,52098.0,73.07,73.08,72.95,73.03,52098.0
2024-03-07 13:50:00,73.05,73.25,73.05,73.18,75394.0,73.05,73.25,73.05,73.18,75394.0
2024-03-07 14:00:00,73.18,73.33,73.08,73.12,108869.0,73.18,73.33,73.08,73.12,108869.0
2024-03-07 14:10:00,73.13,73.2,73.0,73.11,61019.0,73.13,73.2,73.0,73.11,61019.0
2024-03-07 14:20:00,73.11,73.19,73.05,73.18,54786.0,73.11,73.19,73.05,73.18,54786.0
2024-03-07 14:30:00,73.18,73.19,73.08,73.1,57042.0,73.18,73.19,73.08,73.1,57042.0
2024-03-07 14:40:00,73.1,73.17,72.99,73.15,62844.0,73.1,73.17,72.99,73.15,62844.0
2024-03-07 14:50:00,73.15,73.16,72.98,73.02,63813.0,73.15,73.16,72.98,73.02,63813.0
2024-03-07 15:00:00,73.01,73.01,72.71,72.73,73045.0,73.01,73.01,72.71,72.73,73045.0
2024-03-07 15:10:00,72.71,72.91,72.67,72.84,118009.0,72.71,72.91,72.67,72.84,118009.0
2024-03-07 15:20:00,72.83,72.83,72.66,72.76,84307.0,72.83,72.83,72.66,72.76,84307.0
2024-03-07 15:30:00,72.76,72.87,72.72,72.87,109069.0,72.76,72.87,72.72,72.87,109069.0
2024-03-07 15:40:00,72.86,73.11,72.86,73.07,277141.0,72.86,73.11,72.86,73.07,277141.0
2024-03-07 15:50:00,73.07,73.16,72.95,73.07,586735.0,73.07,73.16,72.95,73.07,586735.0
2024-03-08 09:30:00,73.26,73.5,72.56,73.11,230466.0,73.26,73.5,72.56,73.11,230466.0
2024-03-08 09:40:00,73.11,73.11,72.6,72.95,105974.0,73.11,73.11,72.6,72.95,105974.0
2024-03-08 09:50:00,72.98,73.18,72.91,73.12,49611.0,72.98,73.18,72.91,73.12,49611.0
2024-03-08 10:00:00,73.1,73.33,73.03,73.28,54799.0,73.1,73.33,73.03,73.28,54799.0
2024-03-08 10:10:00,73.33,73.43,73.03,73.08,46694.0,73.33,73.43,73.03,73.08,46694.0
2024-03-08 10:20:00,73.09,73.22,72.97,73.06,89076.0,73.09,73.22,72.97,73.06,89076.0
2024-03-08 10:30:00,73.09,73.22,73.0,73.16,36125.0,73.09,73.22,73.0,73.16,36125.0
2024-03-08 10:40:00,73.13,73.24,73.03,73.12,32645.0,73.13,73.24,73.03,73.12,32645.0
2024-03-08 10:50:00,73.09,73.34,73.03,73.29,66353.0,73.09,73.34,73.03,73.29,66353.0
2024-03-08 11:00:00,73.3,73.32,72.94,72.95,60017.0,73.3,73.32,72.94,72.95,60017.0
2024-03-08 11:10:00,72.93,72.93,72.32,72.36,49586.0,72.93,72.93,72.32,72.36,49586.0
2024-03-08 11:20:00,72.36,72.55,72.18,72.24,53404.0,72.36,72.55,72.18,72.24,53404.0
2024-03-08 11:30:00,72.23,72.41,72.18,72.41,51940.0,72.23,72.41,72.18,72.41,51940.0
2024-03-08 11:40:00,72.45,72.65,72.42,72.49,45509.0,72.45,72.65,72.42,72.49,45509.0
2024-03-08 11:50:00,72.49,72.68,72.48,72.62,35279.0,72.49,72.68,72.48,72.62,35279.0
2024-03-08 12:00:00,72.6,72.85,72.59,72.62,42104.0,72.6,72.85,72.59,72.62,42104.0
2024-03-08 12:10:00,72.6,72.66,72.39,72.39,29323.0,72.6,72.66,72.39,72.39,29323.0
2024-03-08 12:20:00,72.42,72.48,72.31,72.45,26482.0,72.42,72.48,72.31,72.45,26482.0
2024-03-08 12:30:00,72.45,72.48,72.26,72.33,28984.0,72.45,72.48,72.26,72.33,28984.0
2024-03-08 12:40:00,72.32,72.34,72.23,72.32,29250.0,72.32,72.34,72.23,72.32,29250.0
2024-03-08 12:50:00,72.33,72.37,71.97,72.05,28070.0,72.33,72.37,71.97,72.05,28070.0
2024-03-08 13:00:00,72.0,72.0,71.74,71.94,48018.0,72.0,72.0,71.74,71.94,48018.0
2024-03-08 13:10:00,71.95,71.96,71.83,71.88,18781.0,71.95,71.96,71.83,71.88,18781.0
2024-03-08 13:20:00,71.9,71.96,71.8,71.81,32776.0,71.9,71.96,71.8,71.81,32776.0
2024-03-08 13:30:00,71.77,71.78,71.58,71.58,42608.0,71.77,71.78,71.58,71.58,42608.0
2024-03-08 13:40:00,71.55,71.56,71.46,71.5,31214.0,71.55,71.56,71.46,71.5,31214.0
2024-03-08 13:50:00,71.51,71.59,71.48,71.5,32220.0,71.51,71.59,71.48,71.5,32220.0
2024-03-08 14:00:00,71.51,71.8,71.51,71.69,31327.0,71.51,71.8,71.51,71.69,31327.0
2024-03-08 14:10:00,71.68,71.73,71.61,71.67,26128.0,71.68,71.73,71.61,71.67,26128.0
2024-03-08 14:20:00,71.7,71.8,71.67,71.75,35258.0,71.7,71.8,71.67,71.75,35258.0
2024-03-08 14:30:00,71.75,71.85,71.68,71.72,36894.0,71.75,71.85,71.68,71.72,36894.0
2024-03-08 14:40:00,71.72,71.86,71.71,71.79,31208.0,71.72,71.86,71.71,71.79,31208.0
2024-03-08 14:50:00,71.8,71.87,71.59,71.59,33661.0,71.8,71.87,71.59,71.59,33661.0
2024-03-08 15:00:00,71.58,71.68,71.47,71.47,34230.0,71.58,71.68,71.47,71.47,34230.0
2024-03-08 15:10:00,71.47,71.48,71.34,71.48,48635.0,71.47,71.48,71.34,71.48,48635.0
2024-03-08 15:20:00,71.48,71.56,71.22,71.24,93932.0,71.48,71.56,71.22,71.24,93932.0
2024-03-08 15:30:00,71.22,71.41,71.09,71.09,95693.0,71.22,71.41,71.09,71.09,95693.0
2024-03-08 15:40:00,71.12,71.35,71.09,71.23,87832.0,71.12,71.35,71.09,71.23,87832.0
2024-03-08 15:50:00,71.25,71.51,71.2,71.36,409879.0,71.25,71.51,71.2,71.36,409879.0
2024-03-11 09:30:00,70.93,71.15,70.64,70.92,131066.0,70.93,71.15,70.64,70.92,131066.0
2024-03-11 09:40:00,70.92,71.28,70.87,71.21,47933.0,70.92,71.28,70.87,71.21,47933.0
2024-03-11 09:50:00,71.2,71.25,70.52,70.55,49673.0,71.2,71.25,70.52,70.55,49673.0
2024-03-11 10:00:00,70.52,70.55,70.15,70.2,43928.0,70.52,70.55,70.15,70.2,43928.0
2024-03-11 10:10:00,70.22,70.36,70.1,70.32,28007.0,70.22,70.36,70.1,70.32,28007.0
2024-03-11 10:20:00,70.33,70.34,69.9,69.99,54521.0,70.33,70.34,69.9,69.99,54521.0
2024-03-11 10:30:00,70.01,70.38,70.01,70.31,33232.0,70.01,70.38,70.01,70.31,33232.0
2024-03-11 10:40:00,70.33,70.4,70.27,70.3,38925.0,70.33,70.4,70.27,70.3,38925.0
2024-03-11 10:50:00,70.28,70.65,70.24,70.51,32815.0,70.28,70.65,70.24,70.51,32815.0
2024-03-11 11:00:00,70.53,70.83,70.51,70.64,27004.0,70.53,70.83,70.51,70.64,27004.0
2024-03-11 11:10:00,70.59,70.73,70.41,70.65,39233.0,70.59,70.73,70.41,70.65,39233.0
2024-03-11 11:20:00,70.64,70.69,70.5,70.63,44922.0,70.64,70.69,70.5,70.63,44922.0
2024-03-11 11:30:00,70.63,70.73,70.58,70.63,21363.0,70.63,70.73,70.58,70.63,21363.0
2024-03-11 11:40:00,70.62,70.79,70.5,70.76,35000.0,70.62,70.79,70.5,70.76,35000.0
2024-03-11 11:50:00,70.8,70.87,70.72,70.81,23308.0,70.8,70.87,70.72,70.81,23308.0
2024-03-11 12:00:00,70.79,70.91,70.63,70.83,27862.0,70.79,70.91,70.63,70.83,27862.0
2024-03-11 12:10:00,70.82,70.92,70.75,70.91,14443.0,70.82,70.92,70.75,70.91,14443.0
2024-03-11 12:20:00,70.88,70.94,70.79,70.91,32449.0,70.88,70.94,70.79,70.91,32449.0
2024-03-11 12:30:00,70.93,70.99,70.84,70.86,47318.0,70.93,70.99,70.84,70.86,47318.0
2024-03-11 12:40:00,70.86,70.95,70.79,70.93,21398.0,70.86,70.95,70.79,70.93,21398.0
2024-03-11 12:50:00,70.92,71.08,70.92,71.02,38520.0,70.92,71.08,70.92,71.02,38520.0
2024-03-11 13:00:00,71.02,71.1,70.97,71.05,16034.0,71.02,71.1,70.97,71.05,16034.0
2024-03-11 13:10:00,71.03,71.24,71.01,71.13,50373.0,71.03,71.24,71.01,71.13,50373.0
2024-03-11 13:20:00,71.15,71.4,71.15,71.37,34131.0,71.15,71.4,71.15,71.37,34131.0
2024-03-11 13:30:00,71.37,71.47,71.36,71.36,34116.0,71.37,71.47,71.36,71.36,34116.0
2024-03-11 13:40:00,71.38,71.38,71.25,71.33,42804.0,71.38,71.38,71.25,71.33,42804.0
2024-03-11 13:50:00,71.34,71.51,71.32,71.48,36097.0,71.34,71.51,71.32,71.48,36097.0
2024-03-11 14:00:00,71.48,71.55,71.42,71.52,29436.0,71.48,71.55,71.42,71.52,29436.0
2024-03-11 14:10:00,71.53,71.64,71.49,71.64,55021.0,71.53,71.64,71.49,71.64,55021.0
2024-03-11 14:20:00,71.63,71.71,71.6,71.67,22129.0,71.63,71.71,71.6,71.67,22129.0
2024-03-11 14:30:00,71.66,71.74,71.59,71.63,73555.0,71.66,71.74,71.59,71.63,73555.0
2024-03-11 14:40:00,71.62,71.74,71.62,71.73,34753.0,71.62,71.74,71.62,71.73,34753.0
2024-03-11 14:50:00,71.73,71.8,71.66,71.74,38740.0,71.73,71.8,71.66,71.74,38740.0
2024-03-11 15:00:00,71.72,71.75,71.65,71.72,64261.0,71.72,71.75,71.65,71.72,64261.0
2024-03-11 15:10:00,71.72,71.73,71.54,71.59,68692.0,71.72,71.73,71.54,71.59,68692.0
2024-03-11 15:20:00,71.6,71.63,71.46,71.47,48189.0,71.6,71.63,71.46,71.47,48189.0
2024-03-11 15:30:00,71.48,71.51,71.39,71.51,44585.0,71.48,71.51,71.39,71.51,44585.0
2024-03-11 15:40:00,71.52,71.67,71.5,71.52,52592.0,71.52,71.67,71.5,71.52,52592.0
2024-03-11 15:50:00,71.51,71.53,71.38,71.48,197126.0,71.51,71.53,71.38,71.48,197126.0
2024-03-12 09:30:00,71.68,71.95,71.38,71.4,69942.0,71.68,71.95,71.38,71.4,69942.0
2024-03-12 09:40:00,71.39,71.64,70.87,71.15,42845.0,71.39,71.64,70.87,71.15,42845.0
2024-03-12 09:50:00,71.17,71.51,71.13,71.33,106585.0,71.17,71.51,71.13,71.33,106585.0
2024-03-12 10:00:00,71.33,71.59,71.22,71.44,55892.0,71.33,71.59,71.22,71.44,55892.0
2024-03-12 10:10:00,71.46,71.5,71.24,71.5,53416.0,71.46,71.5,71.24,71.5,53416.0
2024-03-12 10:20:00,71.5,71.81,71.48,71.7,59936.0,71.5,71.81,71.48,71.7,59936.0
2024-03-12 10:30:00,71.73,71.91,71.63,71.64,64051.0,71.73,71.91,71.63,71.64,64051.0
2024-03-12 10:40:00,71.63,71.72,71.52,71.64,59746.0,71.63,71.72,71.52,71.64,59746.0
2024-03-12 10:50:00,71.63,71.71,71.54,71.7,63926.0,71.63,71.71,71.54,71.7,63926.0
2024-03-12 11:00:00,71.72,71.83,71.6,71.62,47004.0,71.72,71.83,71.6,71.62,47004.0
2024-03-12 11:10:00,71.63,71.65,71.5,71.52,43370.0,71.63,71.65,71.5,71.52,43370.0
2024-03-12 11:20:00,71.52,71.71,71.48,71.69,64834.0,71.52,71.71,71.48,71.69,64834.0
2024-03-12 11:30:00,71.68,71.71,71.45,71.51,29995.0,71.68,71.71,71.45,71.51,29995.0
2024-03-12 11:40:00,71.51,71.51,71.33,71.46,35985.0,71.51,71.51,71.33,71.46,35985.0
2024-03-12 11:50:00,71.48,71.6,71.44,71.46,36329.0,71.48,71.6,71.44,71.46,36329.0
2024-03-12 12:00:00,71.47,71.48,71.33,71.33,26165.0,71.47,71.48,71.33,71.33,26165.0
2024-03-12 12:10:00,71.34,71.39,71.16,71.17,55196.0,71.34,71.39,71.16,71.17,55196.0
2024-03-12 12:20:00,71.17,71.34,71.17,71.32,28007.0,71.17,71.34,71.17,71.32,28007.0
2024-03-12 12:30:00,71.33,71.35,71.05,71.09,50059.0,71.33,71.35,71.05,71.09,50059.0
2024-03-12 12:40:00,71.11,71.13,70.95,70.98,33163.0,71.11,71.13,70.95,70.98,33163.0
2024-03-12 12:50:00,70.97,71.04,70.9,70.95,29594.0,70.97,71.04,70.9,70.95,29594.0
2024-03-12 13:00:00,70.95,70.97,70.75,70.75,33764.0,70.95,70.97,70.75,70.75,33764.0
2024-03-12 13:10:00,70.76,70.92,70.74,70.89,36290.0,70.76,70.92,70.74,70.89,36290.0
2024-03-12 13:20:00,70.9,71.12,70.9,71.07,35595.0,70.9,71.12,70.9,71.07,35595.0
2024-03-12 13:30:00,71.08,71.16,71.06,71.13,25962.0,71.08,71.16,71.06,71.13,25962.0
2024-03-12 13:40:00,71.13,71.31,71.13,71.27,32774.0,71.13,71.31,71.13,71.27,32774.0
2024-03-12 13:50:00,71.27,71.35,71.19,71.32,16939.0,71.27,71.35,71.19,71.32,16939.0
2024-03-12 14:00:00,71.33,71.38,71.26,71.36,16928.0,71.33,71.38,71.26,71.36,16928.0
2024-03-12 14:10:00,71.37,71.43,71.29,71.35,16810.0,71.37,71.43,71.29,71.35,16810.0
2024-03-12 14:20:00,71.35,71.54,71.33,71.51,34278.0,71.35,71.54,71.33,71.51,34278.0
2024-03-12 14:30:00,71.52,71.6,71.47,71.48,25323.0,71.52,71.6,71.47,71.48,25323.0
2024-03-12 14:40:00,71.46,71.48,71.28,71.43,41176.0,71.46,71.48,71.28,71.43,41176.0
2024-03-12 14:50:00,71.44,71.54,71.41,71.48,27544.0,71.44,71.54,71.41,71.48,27544.0
2024-03-12 15:00:00,71.5,71.56,71.39,71.53,56947.0,71.5,71.56,71.39,71.53,56947.0
2024-03-12 15:10:00,71.53,71.61,71.47,71.49,41363.0,71.53,71.61,71.47,71.49,41363.0
2024-03-12 15:20:00,71.5,71.59,71.45,71.53,43953.0,71.5,71.59,71.45,71.53,43953.0
2024-03-12 15:30:00,71.52,71.57,71.43,71.47,122493.0,71.52,71.57,71.43,71.47,122493.0
2024-03-12 15:40:00,71.48,71.48,71.4,71.45,114209.0,71.48,71.48,71.4,71.45,114209.0
2024-03-12 15:50:00,71.44,71.44,71.32,71.34,322067.0,71.44,71.44,71.32,71.34,322067.0
2024-03-13 09:30:00,71.59,71.59,70.59,71.09,97428.0,71.59,71.59,70.59,71.09,97428.0
2024-03-13 09:40:00,71.14,71.31,71.04,71.12,41604.0,71.14,71.31,71.04,71.12,41604.0
2024-03-13 09:50:00,71.13,71.17,70.73,70.73,27409.0,71.13,71.17,70.73,70.73,27409.0
2024-03-13 10:00:00,70.72,70.86,70.62,70.75,26957.0,70.72,70.86,70.62,70.75,26957.0
2024-03-13 10:10:00,70.75,70.94,70.66,70.89,41577.0,70.75,70.94,70.66,70.89,41577.0
2024-03-13 10:20:00,70.89,71.12,70.88,71.09,34116.0,70.89,71.12,70.88,71.09,34116.0
2024-03-13 10:30:00,71.08,71.12,70.99,71.08,46087.0,71.08,71.12,70.99,71.08,46087.0
2024-03-13 10:40:00,71.09,71.1,70.88,70.95,59742.0,71.09,71.1,70.88,70.95,59742.0
2024-03-13 10:50:00,70.97,71.01,70.81,70.99,30580.0,70.97,71.01,70.81,70.99,30580.0
2024-03-13 11:00:00,70.98,71.06,70.93,70.98,49391.0,70.98,71.06,70.93,70.98,49391.0
2024-03-13 11:10:00,70.98,70.99,70.77,70.8,73428.0,70.98,70.99,70.77,70.8,73428.0
2024-03-13 11:20:00,70.8,70.81,70.4,70.67,108309.0,70.8,70.81,70.4,70.67,108309.0
2024-03-13 11:30:00,70.67,70.88,70.66,70.66,31165.0,70.67,70.88,70.66,70.66,31165.0
2024-03-13 11:40:00,70.66,70.67,70.43,70.55,31596.0,70.66,70.67,70.43,70.55,31596.0
2024-03-13 11:50:00,70.56,70.72,70.51,70.72,30958.0,70.56,70.72,70.51,70.72,30958.0
2024-03-13 12:00:00,70.72,70.8,70.66,70.73,173706.0,70.72,70.8,70.66,70.73,173706.0
2024-03-13 12:10:00,70.74,70.83,70.72,70.83,62386.0,70.74,70.83,70.72,70.83,62386.0
2024-03-13 12:20:00,70.85,71.17,70.81,71.11,50132.0,70.85,71.17,70.81,71.11,50132.0
2024-03-13 12:30:00,71.1,71.19,71.05,71.11,24388.0,71.1,71.19,71.05,71.11,24388.0
2024-03-13 12:40:00,71.1,71.18,71.03,71.09,24085.0,71.1,71.18,71.03,71.09,24085.0
2024-03-13 12:50:00,71.09,71.13,71.02,71.05,30635.0,71.09,71.13,71.02,71.05,30635.0
2024-03-13 13:00:00,71.06,71.17,71.03,71.04,36992.0,71.06,71.17,71.03,71.04,36992.0
2024-03-13 13:10:00,71.04,71.1,70.85,70.88,26749.0,71.04,71.1,70.85,70.88,26749.0
2024-03-13 13:20:00,70.89,70.92,70.85,70.87,24717.0,70.89,70.92,70.85,70.87,24717.0
2024-03-13 13:30:00,70.88,70.94,70.79,70.83,28385.0,70.88,70.94,70.79,70.83,28385.0
2024-03-13 13:40:00,70.81,70.96,70.81,70.89,20626.0,70.81,70.96,70.81,70.89,20626.0
2024-03-13 13:50:00,70.9,71.0,70.89,70.91,19108.0,70.9,71.0,70.89,70.91,19108.0
2024-03-13 14:00:00,70.89,70.96,70.88,70.94,19943.0,70.89,70.96,70.88,70.94,19943.0
2024-03-13 14:10:00,70.93,71.02,70.92,70.97,20655.0,70.93,71.02,70.92,70.97,20655.0
2024-03-13 14:20:00,70.97,71.02,70.93,70.98,27880.0,70.97,71.02,70.93,70.98,27880.0
2024-03-13 14:30:00,70.99,71.04,70.92,71.0,78569.0,70.99,71.04,70.92,71.0,78569.0
2024-03-13 14:40:00,71.0,71.01,70.6,70.85,195994.0,71.0,71.01,70.6,70.85,195994.0
2024-03-13 14:50:00,70.87,71.0,70.62,70.98,115270.0,70.87,71.0,70.62,70.98,115270.0
2024-03-13 15:00:00,70.99,71.05,70.6,70.64,45740.0,70.99,71.05,70.6,70.64,45740.0
2024-03-13 15:10:00,70.66,70.67,70.41,70.42,54310.0,70.66,70.67,70.41,70.42,54310.0
2024-03-13 15:20:00,70.42,70.49,70.15,70.26,55292.0,70.42,70.49,70.15,70.26,55292.0
2024-03-13 15:30:00,70.28,70.4,70.12,70.15,79252.0,70.28,70.4,70.12,70.15,79252.0
2024-03-13 15:40:00,70.15,70.29,70.0,70.27,117093.0,70.15,70.29,70.0,70.27,117093.0
2024-03-13 15:50:00,70.27,70.27,70.07,70.2,321945.0,70.27,70.27,70.07,70.2,321945.0
2024-03-14 09:30:00,69.29,69.75,68.14,69.17,481080.0,69.29,69.75,68.14,69.17,481080.0
2024-03-14 09:40:00,69.17,69.73,68.91,68.98,209632.0,69.17,69.73,68.91,68.98,209632.0
2024-03-14 09:50:00,68.98,69.04,68.48,68.53,160152.0,68.98,69.04,68.48,68.53,160152.0
2024-03-14 10:00:00,68.53,69.03,68.39,68.91,122627.0,68.53,69.03,68.39,68.91,122627.0
2024-03-14 10:10:00,68.89,69.03,68.79,68.81,39811.0,68.89,69.03,68.79,68.81,39811.0
2024-03-14 10:20:00,68.8,68.82,68.45,68.51,85373.0,68.8,68.82,68.45,68.51,85373.0
2024-03-14 10:30:00,68.54,68.92,68.54,68.71,58361.0,68.54,68.92,68.54,68.71,58361.0
2024-03-14 10:40:00,68.7,68.73,68.53,68.53,67239.0,68.7,68.73,68.53,68.53,67239.0
2024-03-14 10:50:00,68.53,68.66,68.44,68.63,70843.0,68.53,68.66,68.44,68.63,70843.0
2024-03-14 11:00:00,68.64,68.74,68.38,68.41,255288.0,68.64,68.74,68.38,68.41,255288.0
2024-03-14 11:10:00,68.43,68.8,68.43,68.64,77782.0,68.43,68.8,68.43,68.64,77782.0
2024-03-14 11:20:00,68.65,68.67,68.41,68.44,60851.0,68.65,68.67,68.41,68.44,60851.0
2024-03-14 11:30:00,68.44,68.61,68.4,68.51,55532.0,68.44,68.61,68.4,68.51,55532.0
2024-03-14 11:40:00,68.5,68.6,68.44,68.51,54278.0,68.5,68.6,68.44,68.51,54278.0
2024-03-14 11:50:00,68.5,68.61,68.46,68.58,47173.0,68.5,68.61,68.46,68.58,47173.0
2024-03-14 12:00:00,68.59,68.6,68.32,68.37,40628.0,68.59,68.6,68.32,68.37,40628.0
2024-03-14 12:10:00,68.38,68.46,68.31,68.33,28871.0,68.38,68.46,68.31,68.33,28871.0
2024-03-14 12:20:00,68.33,68.44,68.31,68.42,35975.0,68.33,68.44,68.31,68.42,35975.0
2024-03-14 12:30:00,68.43,68.6,68.43,68.51,46577.0,68.43,68.6,68.43,68.51,46577.0
2024-03-14 12:40:00,68.5,68.51,68.28,68.28,45344.0,68.5,68.51,68.28,68.28,45344.0
2024-03-14 12:50:00,68.28,68.41,68.28,68.3,37415.0,68.28,68.41,68.28,68.3,37415.0
2024-03-14 13:00:00,68.31,68.36,68.22,68.26,62141.0,68.31,68.36,68.22,68.26,62141.0
2024-03-14 13:10:00,68.26,68.3,68.11,68.14,40662.0,68.26,68.3,68.11,68.14,40662.0
2024-03-14 13:20:00,68.16,68.26,68.15,68.19,38425.0,68.16,68.26,68.15,68.19,38425.0
2024-03-14 13:30:00,68.19,68.28,68.07,68.08,44796.0,68.19,68.28,68.07,68.08,44796.0
2024-03-14 13:40:00,68.07,68.14,67.96,68.05,77563.0,68.07,68.14,67.96,68.05,77563.0
2024-03-14 13:50:00,68.04,68.14,68.0,68.11,43610.0,68.04,68.14,68.0,68.11,43610.0
2024-03-14 14:00:00,68.11,68.39,68.11,68.35,55747.0,68.11,68.39,68.11,68.35,55747.0
2024-03-14 14:10:00,68.35,68.35,68.18,68.23,78131.0,68.35,68.35,68.18,68.23,78131.0
2024-03-14 14:20:00,68.24,68.44,68.23,68.39,47490.0,68.24,68.44,68.23,68.39,47490.0
2024-03-14 14:30:00,68.38,68.45,68.27,68.37,50414.0,68.38,68.45,68.27,68.37,50414.0
2024-03-14 14:40:00,68.38,68.41,68.23,68.29,38273.0,68.38,68.41,68.23,68.29,38273.0
2024-03-14 14:50:00,68.29,68.29,68.01,68.02,52122.0,68.29,68.29,68.01,68.02,52122.0
2024-03-14 15:00:00,68.01,68.03,67.78,67.8,59559.0,68.01,68.03,67.78,67.8,59559.0
2024-03-14 15:10:00,67.82,67.88,67.75,67.84,63476.0,67.82,67.88,67.75,67.84,63476.0
2024-03-14 15:20:00,67.85,67.91,67.78,67.8,91451.0,67.85,67.91,67.78,67.8,91451.0
2024-03-14 15:30:00,67.8,67.95,67.62,67.93,103923.0,67.8,67.95,67.62,67.93,103923.0
2024-03-14 15:40:00,67.94,68.0,67.76,67.79,118657.0,67.94,68.0,67.76,67.79,118657.0
2024-03-14 15:50:00,67.78,68.06,67.72,68.06,597599.0,67.78,68.06,67.72,68.06,597599.0
2024-03-15 09:30:00,67.81,67.97,67.3,67.61,963343.0,67.81,67.97,67.3,67.61,963343.0
2024-03-15 09:40:00,67.61,67.77,67.42,67.56,62549.0,67.61,67.77,67.42,67.56,62549.0
2024-03-15 09:50:00,67.57,67.95,67.57,67.6,55676.0,67.57,67.95,67.57,67.6,55676.0
2024-03-15 10:00:00,67.55,67.63,67.36,67.57,62296.0,67.55,67.63,67.36,67.57,62296.0
2024-03-15 10:10:00,67.54,67.62,67.49,67.57,36748.0,67.54,67.62,67.49,67.57,36748.0
2024-03-15 10:20:00,67.55,67.65,67.44,67.47,51612.0,67.55,67.65,67.44,67.47,51612.0
2024-03-15 10:30:00,67.47,67.5,67.32,67.41,31127.0,67.47,67.5,67.32,67.41,31127.0
2024-03-15 10:40:00,67.4,67.75,67.39,67.72,33009.0,67.4,67.75,67.39,67.72,33009.0
2024-03-15 10:50:00,67.73,67.73,67.55,67.63,42559.0,67.73,67.73,67.55,67.63,42559.0
2024-03-15 11:00:00,67.64,67.64,67.46,67.51,43391.0,67.64,67.64,67.46,67.51,43391.0
2024-03-15 11:10:00,67.49,67.56,67.45,67.47,31628.0,67.49,67.56,67.45,67.47,31628.0
2024-03-15 11:20:00,67.47,67.51,67.41,67.49,39745.0,67.47,67.51,67.41,67.49,39745.0
2024-03-15 11:30:00,67.49,67.56,67.39,67.42,33302.0,67.49,67.56,67.39,67.42,33302.0
2024-03-15 11:40:00,67.41,67.45,67.08,67.09,49997.0,67.41,67.45,67.08,67.09,49997.0
2024-03-15 11:50:00,67.09,67.3,67.09,67.15,50828.0,67.09,67.3,67.09,67.15,50828.0
2024-03-15 12:00:00,67.15,67.25,66.96,66.97,87864.0,67.15,67.25,66.96,66.97,87864.0
2024-03-15 12:10:00,66.96,67.0,66.82,66.93,70436.0,66.96,67.0,66.82,66.93,70436.0
2024-03-15 12:20:00,66.91,66.99,66.83,66.83,58572.0,66.91,66.99,66.83,66.83,58572.0
2024-03-15 12:30:00,66.84,67.04,66.84,66.95,68963.0,66.84,67.04,66.84,66.95,68963.0
2024-03-15 12:40:00,66.96,66.99,66.84,66.9,51035.0,66.96,66.99,66.84,66.9,51035.0
2024-03-15 12:50:00,66.88,66.98,66.88,66.92,35875.0,66.88,66.98,66.88,66.92,35875.0
2024-03-15 13:00:00,66.91,66.96,66.79,66.96,41312.0,66.91,66.96,66.79,66.96,41312.0
2024-03-15 13:10:00,66.94,67.04,66.92,67.03,50293.0,66.94,67.04,66.92,67.03,50293.0
2024-03-15 13:20:00,67.03,67.21,66.96,67.0,46990.0,67.03,67.21,66.96,67.0,46990.0
2024-03-15 13:30:00,67.0,67.02,66.92,67.0,39966.0,67.0,67.02,66.92,67.0,39966.0
2024-03-15 13:40:00,67.01,67.09,66.86,66.89,43906.0,67.01,67.09,66.86,66.89,43906.0
2024-03-15 13:50:00,66.89,66.99,66.83,66.9,34555.0,66.89,66.99,66.83,66.9,34555.0
2024-03-15 14:00:00,66.9,66.95,66.81,66.84,30049.0,66.9,66.95,66.81,66.84,30049.0
2024-03-15 14:10:00,66.84,66.9,66.81,66.86,29854.0,66.84,66.9,66.81,66.86,29854.0
2024-03-15 14:20:00,66.86,66.88,66.74,66.81,38273.0,66.86,66.88,66.74,66.81,38273.0
2024-03-15 14:30:00,66.79,66.9,66.76,66.89,45157.0,66.79,66.9,66.76,66.89,45157.0
2024-03-15 14:40:00,66.89,66.99,66.8,66.82,39843.0,66.89,66.99,66.8,66.82,39843.0
2024-03-15 14:50:00,66.81,66.9,66.81,66.85,65172.0,66.81,66.9,66.81,66.85,65172.0
2024-03-15 15:00:00,66.84,66.95,66.82,66.83,113715.0,66.84,66.95,66.82,66.83,113715.0
2024-03-15 15:10:00,66.84,66.91,66.65,66.65,66092.0,66.84,66.91,66.65,66.65,66092.0
2024-03-15 15:20:00,66.64,66.71,66.6,66.65,71577.0,66.64,66.71,66.6,66.65,71577.0
2024-03-15 15:30:00,66.65,66.8,66.58,66.59,109342.0,66.65,66.8,66.58,66.59,109342.0
2024-03-15 15:40:00,66.59,66.7,66.54,66.62,129423.0,66.59,66.7,66.54,66.62,129423.0
2024-03-15 15:50:00,66.61,66.76,66.51,66.73,505046.0,66.61,66.76,66.51,66.73,505046.0
2024-03-18 09:30:00,66.99,67.33,66.81,67.0,108291.0,66.99,67.33,66.81,67.0,108291.0
2024-03-18 09:40:00,66.96,67.53,66.93,67.43,85066.0,66.96,67.53,66.93,67.43,85066.0
2024-03-18 09:50:00,67.4,67.64,67.4,67.59,48334.0,67.4,67.64,67.4,67.59,48334.0
2024-03-18 10:00:00,67.6,67.93,67.55,67.78,59676.0,67.6,67.93,67.55,67.78,59676.0
2024-03-18 10:10:00,67.78,67.9,67.71,67.76,44529.0,67.78,67.9,67.71,67.76,44529.0
2024-03-18 10:20:00,67.78,67.79,67.63,67.69,29428.0,67.78,67.79,67.63,67.69,29428.0
2024-03-18 10:30:00,67.7,67.73,67.48,67.5,30236.0,67.7,67.73,67.48,67.5,30236.0
2024-03-18 10:40:00,67.49,67.63,67.41,67.46,49490.0,67.49,67.63,67.41,67.46,49490.0
2024-03-18 10:50:00,67.43,67.7,67.43,67.69,38682.0,67.43,67.7,67.43,67.69,38682.0
2024-03-18 11:00:00,67.7,67.82,67.64,67.8,42902.0,67.7,67.82,67.64,67.8,42902.0
2024-03-18 11:10:00,67.81,67.84,67.64,67.69,26563.0,67.81,67.84,67.64,67.69,26563.0
2024-03-18 11:20:00,67.69,67.8,67.69,67.78,36743.0,67.69,67.8,67.69,67.78,36743.0
2024-03-18 11:30:00,67.78,67.81,67.68,67.75,24125.0,67.78,67.81,67.68,67.75,24125.0
2024-03-18 11:40:00,67.74,67.81,67.7,67.78,46438.0,67.74,67.81,67.7,67.78,46438.0
2024-03-18 11:50:00,67.79,67.8,67.66,67.74,23044.0,67.79,67.8,67.66,67.74,23044.0
2024-03-18 12:00:00,67.75,67.88,67.67,67.84,40504.0,67.75,67.88,67.67,67.84,40504.0
2024-03-18 12:10:00,67.84,67.88,67.71,67.71,42482.0,67.84,67.88,67.71,67.71,42482.0
2024-03-18 12:20:00,67.72,67.81,67.64,67.8,30503.0,67.72,67.81,67.64,67.8,30503.0
2024-03-18 12:30:00,67.79,67.79,67.72,67.77,13882.0,67.79,67.79,67.72,67.77,13882.0
2024-03-18 12:40:00,67.76,67.76,67.66,67.73,23081.0,67.76,67.76,67.66,67.73,23081.0
2024-03-18 12:50:00,67.73,67.73,67.59,67.61,15741.0,67.73,67.73,67.59,67.61,15741.0
2024-03-18 13:00:00,67.6,67.66,67.55,67.61,18858.0,67.6,67.66,67.55,67.61,18858.0
2024-03-18 13:10:00,67.61,67.65,67.57,67.63,18468.0,67.61,67.65,67.57,67.63,18468.0
2024-03-18 13:20:00,67.63,67.81,67.61,67.81,35948.0,67.63,67.81,67.61,67.81,35948.0
2024-03-18 13:30:00,67.8,67.84,67.76,67.79,22802.0,67.8,67.84,67.76,67.79,22802.0
2024-03-18 13:40:00,67.8,67.94,67.72,67.94,29717.0,67.8,67.94,67.72,67.94,29717.0
2024-03-18 13:50:00,67.95,68.06,67.92,68.06,49898.0,67.95,68.06,67.92,68.06,49898.0
2024-03-18 14:00:00,68.06,68.08,67.96,68.0,46223.0,68.06,68.08,67.96,68.0,46223.0
2024-03-18 14:10:00,68.0,68.02,67.97,68.0,21840.0,68.0,68.02,67.97,68.0,21840.0
2024-03-18 14:20:00,67.99,68.02,67.9,68.01,24561.0,67.99,68.02,67.9,68.01,24561.0
2024-03-18 14:30:00,68.0,68.13,67.95,68.09,33028.0,68.0,68.13,67.95,68.09,33028.0
2024-03-18 14:40:00,68.08,68.1,67.99,68.06,29567.0,68.08,68.1,67.99,68.06,29567.0
2024-03-18 14:50:00,68.06,68.18,68.0,68.03,49754.0,68.06,68.18,68.0,68.03,49754.0
2024-03-18 15:00:00,68.04,68.18,68.0,68.16,35061.0,68.04,68.18,68.0,68.16,35061.0
2024-03-18 15:10:00,68.15,68.16,67.99,68.01,41522.0,68.15,68.16,67.99,68.01,41522.0
2024-03-18 15:20:00,67.99,68.1,67.97,68.01,50101.0,67.99,68.1,67.97,68.01,50101.0
2024-03-18 15:30:00,68.01,68.09,67.99,68.0,59295.0,68.01,68.09,67.99,68.0,59295.0
2024-03-18 15:40:00,68.0,68.02,67.81,67.83,67264.0,68.0,68.02,67.81,67.83,67264.0
2024-03-18 15:50:00,67.83,67.83,67.48,67.57,261803.0,67.83,67.83,67.48,67.57,261803.0
2024-03-19 09:30:00,67.13,67.25,66.66,66.8,74323.0,67.13,67.25,66.66,66.8,74323.0
2024-03-19 09:40:00,66.79,66.83,66.57,66.59,36655.0,66.79,66.83,66.57,66.59,36655.0
2024-03-19 09:50:00,66.62,66.84,66.62,66.63,31402.0,66.62,66.84,66.62,66.63,31402.0
2024-03-19 10:00:00,66.63,66.78,66.59,66.68,38075.0,66.63,66.78,66.59,66.68,38075.0
2024-03-19 10:10:00,66.66,66.76,66.52,66.52,24887.0,66.66,66.76,66.52,66.52,24887.0
2024-03-19 10:20:00,66.52,66.66,66.45,66.6,44314.0,66.52,66.66,66.45,66.6,44314.0
2024-03-19 10:30:00,66.6,66.66,66.47,66.66,38778.0,66.6,66.66,66.47,66.66,38778.0
2024-03-19 10:40:00,66.65,66.86,66.57,66.85,39126.0,66.65,66.86,66.57,66.85,39126.0
2024-03-19 10:50:00,66.86,66.99,66.81,66.9,24596.0,66.86,66.99,66.81,66.9,24596.0
2024-03-19 11:00:00,66.88,67.01,66.84,66.91,22856.0,66.88,67.01,66.84,66.91,22856.0
2024-03-19 11:10:00,66.92,66.92,66.79,66.79,21841.0,66.92,66.92,66.79,66.79,21841.0
2024-03-19 11:20:00,66.79,66.81,66.69,66.78,20577.0,66.79,66.81,66.69,66.78,20577.0
2024-03-19 11:30:00,66.78,66.99,66.77,66.95,29463.0,66.78,66.99,66.77,66.95,29463.0
2024-03-19 11:40:00,66.94,67.13,66.94,67.11,33077.0,66.94,67.13,66.94,67.11,33077.0
2024-03-19 11:50:00,67.12,67.21,67.08,67.21,15318.0,67.12,67.21,67.08,67.21,15318.0
2024-03-19 12:00:00,67.22,67.26,67.1,67.14,15430.0,67.22,67.26,67.1,67.14,15430.0
2024-03-19 12:10:00,67.13,67.3,67.05,67.3,23162.0,67.13,67.3,67.05,67.3,23162.0
2024-03-19 12:20:00,67.29,67.43,67.29,67.39,16834.0,67.29,67.43,67.29,67.39,16834.0
2024-03-19 12:30:00,67.4,67.54,67.39,67.49,44613.0,67.4,67.54,67.39,67.49,44613.0
2024-03-19 12:40:00,67.48,67.7,67.48,67.67,17294.0,67.48,67.7,67.48,67.67,17294.0
2024-03-19 12:50:00,67.67,67.76,67.65,67.68,27189.0,67.67,67.76,67.65,67.68,27189.0
2024-03-19 13:00:00,67.69,67.8,67.66,67.72,25505.0,67.69,67.8,67.66,67.72,25505.0
2024-03-19 13:10:00,67.73,67.8,67.66,67.7,18782.0,67.73,67.8,67.66,67.7,18782.0
2024-03-19 13:20:00,67.69,67.7,67.62,67.63,17510.0,67.69,67.7,67.62,67.63,17510.0
2024-03-19 13:30:00,67.64,67.82,67.63,67.79,59515.0,67.64,67.82,67.63,67.79,59515.0
2024-03-19 13:40:00,67.79,67.88,67.73,67.79,53446.0,67.79,67.88,67.73,67.79,53446.0
2024-03-19 13:50:00,67.8,67.8,67.51,67.64,113864.0,67.8,67.8,67.51,67.64,113864.0
2024-03-19 14:00:00,67.62,67.64,67.53,67.64,21932.0,67.62,67.64,67.53,67.64,21932.0
2024-03-19 14:10:00,67.61,67.66,67.6,67.62,19836.0,67.61,67.66,67.6,67.62,19836.0
2024-03-19 14:20:00,67.62,67.63,67.56,67.62,23755.0,67.62,67.63,67.56,67.62,23755.0
2024-03-19 14:30:00,67.63,67.76,67.62,67.74,19115.0,67.63,67.76,67.62,67.74,19115.0
2024-03-19 14:40:00,67.73,67.74,67.68,67.72,20851.0,67.73,67.74,67.68,67.72,20851.0
2024-03-19 14:50:00,67.71,67.77,67.6,67.62,29521.0,67.71,67.77,67.6,67.62,29521.0
2024-03-19 15:00:00,67.62,67.66,67.54,67.54,29263.0,67.62,67.66,67.54,67.54,29263.0
2024-03-19 15:10:00,67.55,67.6,67.46,67.53,43719.0,67.55,67.6,67.46,67.53,43719.0
2024-03-19 15:20:00,67.54,67.54,67.31,67.33,89027.0,67.54,67.54,67.31,67.33,89027.0
2024-03-19 15:30:00,67.32,67.57,67.29,67.57,60504.0,67.32,67.57,67.29,67.57,60504.0
2024-03-19 15:40:00,67.57,67.72,67.47,67.7,129459.0,67.57,67.72,67.47,67.7,129459.0
2024-03-19 15:50:00,67.72,67.86,67.69,67.78,222159.0,67.72,67.86,67.69,67.78,222159.0
2024-03-20 09:30:00,67.79,68.06,67.75,67.82,55627.0,67.79,68.06,67.75,67.82,55627.0
2024-03-20 09:40:00,67.81,67.99,67.69,67.72,22079.0,67.81,67.99,67.69,67.72,22079.0
2024-03-20 09:50:00,67.74,67.85,67.58,67.59,32135.0,67.74,67.85,67.58,67.59,32135.0
2024-03-20 10:00:00,67.59,67.66,67.49,67.5,38804.0,67.59,67.66,67.49,67.5,38804.0
2024-03-20 10:10:00,67.48,67.49,67.39,67.43,22895.0,67.48,67.49,67.39,67.43,22895.0
2024-03-20 10:20:00,67.43,67.78,67.38,67.74,19969.0,67.43,67.78,67.38,67.74,19969.0
2024-03-20 10:30:00,67.75,67.77,67.42,67.44,41140.0,67.75,67.77,67.42,67.44,41140.0
2024-03-20 10:40:00,67.43,67.51,67.27,67.35,31809.0,67.43,67.51,67.27,67.35,31809.0
2024-03-20 10:50:00,67.35,67.37,67.13,67.17,48423.0,67.35,67.37,67.13,67.17,48423.0
2024-03-20 11:00:00,67.16,67.42,67.15,67.34,44607.0,67.16,67.42,67.15,67.34,44607.0
2024-03-20 11:10:00,67.34,67.45,67.29,67.43,28019.0,67.34,67.45,67.29,67.43,28019.0
2024-03-20 11:20:00,67.45,67.51,67.4,67.42,67041.0,67.45,67.51,67.4,67.42,67041.0
2024-03-20 11:30:00,67.42,67.43,67.16,67.23,43552.0,67.42,67.43,67.16,67.23,43552.0
2024-03-20 11:40:00,67.24,67.27,67.07,67.1,21280.0,67.24,67.27,67.07,67.1,21280.0
2024-03-20 11:50:00,67.08,67.19,67.08,67.14,18356.0,67.08,67.19,67.08,67.14,18356.0
2024-03-20 12:00:00,67.14,67.24,67.09,67.2,25837.0,67.14,67.24,67.09,67.2,25837.0
2024-03-20 12:10:00,67.2,67.31,67.19,67.26,31267.0,67.2,67.31,67.19,67.26,31267.0
2024-03-20 12:20:00,67.26,67.34,67.2,67.26,29353.0,67.26,67.34,67.2,67.26,29353.0
2024-03-20 12:30:00,67.27,67.29,67.12,67.14,25137.0,67.27,67.29,67.12,67.14,25137.0
2024-03-20 12:40:00,67.15,67.17,67.03,67.04,84649.0,67.15,67.17,67.03,67.04,84649.0
2024-03-20 12:50:00,67.03,67.22,67.02,67.16,185806.0,67.03,67.22,67.02,67.16,185806.0
2024-03-20 13:00:00,67.17,67.46,67.14,67.41,137538.0,67.17,67.46,67.14,67.41,137538.0
2024-03-20 13:10:00,67.41,67.42,67.25,67.33,12188.0,67.41,67.42,67.25,67.33,12188.0
2024-03-20 13:20:00,67.36,67.39,67.26,67.27,20481.0,67.36,67.39,67.26,67.27,20481.0
2024-03-20 13:30:00,67.27,67.29,67.2,67.22,68511.0,67.27,67.29,67.2,67.22,68511.0
2024-03-20 13:40:00,67.23,67.27,67.15,67.27,13057.0,67.23,67.27,67.15,67.27,13057.0
2024-03-20 13:50:00,67.28,67.35,67.25,67.35,73998.0,67.28,67.35,67.25,67.35,73998.0
2024-03-20 14:00:00,67.38,67.75,67.31,67.31,188077.0,67.38,67.75,67.31,67.31,188077.0
2024-03-20 14:10:00,67.33,67.48,67.22,67.28,48952.0,67.33,67.48,67.22,67.28,48952.0
2024-03-20 14:20:00,67.28,67.61,67.27,67.59,37342.0,67.28,67.61,67.27,67.59,37342.0
2024-03-20 14:30:00,67.62,67.66,67.16,67.48,29183.0,67.62,67.66,67.16,67.48,29183.0
2024-03-20 14:40:00,67.51,67.78,67.45,67.75,122020.0,67.51,67.78,67.45,67.75,122020.0
2024-03-20 14:50:00,67.72,67.74,67.47,67.55,106789.0,67.72,67.74,67.47,67.55,106789.0
2024-03-20 15:00:00,67.53,67.63,67.46,67.46,62313.0,67.53,67.63,67.46,67.46,62313.0
2024-03-20 15:10:00,67.48,67.91,67.42,67.9,83262.0,67.48,67.91,67.42,67.9,83262.0
2024-03-20 15:20:00,67.92,67.97,67.84,67.85,87574.0,67.92,67.97,67.84,67.85,87574.0
2024-03-20 15:30:00,67.86,67.97,67.79,67.82,151792.0,67.86,67.97,67.79,67.82,151792.0
2024-03-20 15:40:00,67.82,67.86,67.65,67.76,114218.0,67.82,67.86,67.65,67.76,114218.0
2024-03-20 15:50:00,67.78,67.89,67.62,67.87,289660.0,67.78,67.89,67.62,67.87,289660.0
2024-03-21 09:30:00,68.51,68.61,67.75,68.41,133302.0,68.51,68.61,67.75,68.41,133302.0
2024-03-21 09:40:00,68.4,68.72,68.11,68.13,70012.0,68.4,68.72,68.11,68.13,70012.0
2024-03-21 09:50:00,68.15,68.34,68.0,68.12,74358.0,68.15,68.34,68.0,68.12,74358.0
2024-03-21 10:00:00,68.12,68.37,68.08,68.37,42202.0,68.12,68.37,68.08,68.37,42202.0
2024-03-21 10:10:00,68.38,68.49,68.26,68.28,48743.0,68.38,68.49,68.26,68.28,48743.0
2024-03-21 10:20:00,68.27,68.27,67.9,67.92,56988.0,68.27,68.27,67.9,67.92,56988.0
2024-03-21 10:30:00,67.93,68.15,67.79,68.14,68205.0,67.93,68.15,67.79,68.14,68205.0
2024-03-21 10:40:00,68.13,68.28,68.1,68.22,32442.0,68.13,68.28,68.1,68.22,32442.0
2024-03-21 10:50:00,68.2,68.3,68.14,68.16,25506.0,68.2,68.3,68.14,68.16,25506.0
2024-03-21 11:00:00,68.16,68.24,68.1,68.2,38753.0,68.16,68.24,68.1,68.2,38753.0
2024-03-21 11:10:00,68.2,68.41,68.2,68.4,36412.0,68.2,68.41,68.2,68.4,36412.0
2024-03-21 11:20:00,68.39,68.48,68.28,68.35,31243.0,68.39,68.48,68.28,68.35,31243.0
2024-03-21 11:30:00,68.34,68.34,68.2,68.22,26825.0,68.34,68.34,68.2,68.22,26825.0
2024-03-21 11:40:00,68.23,68.39,68.23,68.27,25608.0,68.23,68.39,68.23,68.27,25608.0
2024-03-21 11:50:00,68.27,68.43,68.27,68.43,21452.0,68.27,68.43,68.27,68.43,21452.0
2024-03-21 12:00:00,68.43,68.44,68.22,68.24,55836.0,68.43,68.44,68.22,68.24,55836.0
2024-03-21 12:10:00,68.24,68.37,68.22,68.22,58764.0,68.24,68.37,68.22,68.22,58764.0
2024-03-21 12:20:00,68.24,68.32,68.18,68.29,28408.0,68.24,68.32,68.18,68.29,28408.0
2024-03-21 12:30:00,68.29,68.31,68.22,68.29,24403.0,68.29,68.31,68.22,68.29,24403.0
2024-03-21 12:40:00,68.3,68.39,68.25,68.35,19593.0,68.3,68.39,68.25,68.35,19593.0
2024-03-21 12:50:00,68.36,68.59,68.36,68.59,19803.0,68.36,68.59,68.36,68.59,19803.0
2024-03-21 13:00:00,68.59,68.62,68.5,68.58,24218.0,68.59,68.62,68.5,68.58,24218.0
2024-03-21 13:10:00,68.58,68.6,68.43,68.43,29629.0,68.58,68.6,68.43,68.43,29629.0
2024-03-21 13:20:00,68.43,68.45,68.34,68.37,36268.0,68.43,68.45,68.34,68.37,36268.0
2024-03-21 13:30:00,68.36,68.41,68.25,68.33,43983.0,68.36,68.41,68.25,68.33,43983.0
2024-03-21 13:40:00,68.31,68.4,68.21,68.29,37622.0,68.31,68.4,68.21,68.29,37622.0
2024-03-21 13:50:00,68.28,68.32,68.2,68.25,30789.0,68.28,68.32,68.2,68.25,30789.0
2024-03-21 14:00:00,68.23,68.32,68.14,68.15,33002.0,68.23,68.32,68.14,68.15,33002.0
2024-03-21 14:10:00,68.15,68.27,68.15,68.21,24748.0,68.15,68.27,68.15,68.21,24748.0
2024-03-21 14:20:00,68.2,68.42,68.18,68.4,26061.0,68.2,68.42,68.18,68.4,26061.0
2024-03-21 14:30:00,68.4,68.45,68.27,68.31,28747.0,68.4,68.45,68.27,68.31,28747.0
2024-03-21 14:40:00,68.3,68.34,68.22,68.34,30241.0,68.3,68.34,68.22,68.34,30241.0
2024-03-21 14:50:00,68.34,68.43,68.34,68.39,35810.0,68.34,68.43,68.34,68.39,35810.0
2024-03-21 15:00:00,68.41,68.43,68.26,68.43,25893.0,68.41,68.43,68.26,68.43,25893.0
2024-03-21 15:10:00,68.42,68.51,68.42,68.51,75145.0,68.42,68.51,68.42,68.51,75145.0
2024-03-21 15:20:00,68.51,68.6,68.47,68.59,54202.0,68.51,68.6,68.47,68.59,54202.0
2024-03-21 15:30:00,68.6,68.72,68.58,68.67,74220.0,68.6,68.72,68.58,68.67,74220.0
2024-03-21 15:40:00,68.67,68.7,68.52,68.56,100340.0,68.67,68.7,68.52,68.56,100340.0
2024-03-21 15:50:00,68.57,68.68,68.47,68.56,246445.0,68.57,68.68,68.47,68.56,246445.0
2024-03-22 09:30:00,68.92,68.93,68.44,68.77,89564.0,68.92,68.93,68.44,68.77,89564.0
2024-03-22 09:40:00,68.78,68.83,68.06,68.09,47430.0,68.78,68.83,68.06,68.09,47430.0
2024-03-22 09:50:00,68.09,68.16,67.9,67.9,29361.0,68.09,68.16,67.9,67.9,29361.0
2024-03-22 10:00:00,67.87,67.97,67.77,67.8,27596.0,67.87,67.97,67.77,67.8,27596.0
2024-03-22 10:10:00,67.81,67.93,67.56,67.7,42877.0,67.81,67.93,67.56,67.7,42877.0
2024-03-22 10:20:00,67.72,67.75,67.59,67.66,33584.0,67.72,67.75,67.59,67.66,33584.0
2024-03-22 10:30:00,67.67,67.76,67.56,67.6,27734.0,67.67,67.76,67.56,67.6,27734.0
2024-03-22 10:40:00,67.61,67.66,67.53,67.65,18408.0,67.61,67.66,67.53,67.65,18408.0
2024-03-22 10:50:00,67.66,67.87,67.63,67.74,28924.0,67.66,67.87,67.63,67.74,28924.0
2024-03-22 11:00:00,67.73,67.87,67.69,67.86,25813.0,67.73,67.87,67.69,67.86,25813.0
2024-03-22 11:10:00,67.86,67.93,67.82,67.92,41995.0,67.86,67.93,67.82,67.92,41995.0
2024-03-22 11:20:00,67.92,68.01,67.85,67.97,23667.0,67.92,68.01,67.85,67.97,23667.0
2024-03-22 11:30:00,67.98,68.06,67.88,67.88,21650.0,67.98,68.06,67.88,67.88,21650.0
2024-03-22 11:40:00,67.89,67.9,67.79,67.84,60157.0,67.89,67.9,67.79,67.84,60157.0
2024-03-22 11:50:00,67.84,67.88,67.79,67.86,18893.0,67.84,67.88,67.79,67.86,18893.0
2024-03-22 12:00:00,67.86,67.94,67.83,67.84,20746.0,67.86,67.94,67.83,67.84,20746.0
2024-03-22 12:10:00,67.84,67.86,67.79,67.81,23778.0,67.84,67.86,67.79,67.81,23778.0
2024-03-22 12:20:00,67.82,67.93,67.82,67.91,24900.0,67.82,67.93,67.82,67.91,24900.0
2024-03-22 12:30:00,67.91,67.93,67.73,67.85,26846.0,67.91,67.93,67.73,67.85,26846.0
2024-03-22 12:40:00,67.86,67.92,67.86,67.92,16757.0,67.86,67.92,67.86,67.92,16757.0
2024-03-22 12:50:00,67.9,67.94,67.88,67.93,16237.0,67.9,67.94,67.88,67.93,16237.0
2024-03-22 13:00:00,67.93,67.97,67.87,67.96,33653.0,67.93,67.97,67.87,67.96,33653.0
2024-03-22 13:10:00,67.96,68.01,67.93,67.95,19424.0,67.96,68.01,67.93,67.95,19424.0
2024-03-22 13:20:00,67.94,67.96,67.88,67.96,14858.0,67.94,67.96,67.88,67.96,14858.0
2024-03-22 13:30:00,67.95,67.97,67.87,67.87,14105.0,67.95,67.97,67.87,67.87,14105.0
2024-03-22 13:40:00,67.87,67.97,67.87,67.95,17321.0,67.87,67.97,67.87,67.95,17321.0
2024-03-22 13:50:00,67.95,68.02,67.95,68.02,12000.0,67.95,68.02,67.95,68.02,12000.0
2024-03-22 14:00:00,68.02,68.07,67.97,68.03,14717.0,68.02,68.07,67.97,68.03,14717.0
2024-03-22 14:10:00,68.04,68.07,68.0,68.01,16155.0,68.04,68.07,68.0,68.01,16155.0
2024-03-22 14:20:00,68.01,68.24,68.0,68.24,27416.0,68.01,68.24,68.0,68.24,27416.0
2024-03-22 14:30:00,68.22,68.27,68.12,68.25,25309.0,68.22,68.27,68.12,68.25,25309.0
2024-03-22 14:40:00,68.25,68.27,68.15,68.2,28742.0,68.25,68.27,68.15,68.2,28742.0
2024-03-22 14:50:00,68.2,68.31,68.17,68.2,43263.0,68.2,68.31,68.17,68.2,43263.0
2024-03-22 15:00:00,68.21,68.29,68.12,68.15,42130.0,68.21,68.29,68.12,68.15,42130.0
2024-03-22 15:10:00,68.15,68.15,67.95,68.02,46857.0,68.15,68.15,67.95,68.02,46857.0
2024-03-22 15:20:00,68.03,68.21,67.99,68.21,38977.0,68.03,68.21,67.99,68.21,38977.0
2024-03-22 15:30:00,68.21,68.36,68.2,68.31,39216.0,68.21,68.36,68.2,68.31,39216.0
2024-03-22 15:40:00,68.31,68.43,68.3,68.3,56002.0,68.31,68.43,68.3,68.3,56002.0
2024-03-22 15:50:00,68.31,68.46,68.16,68.28,249861.0,68.31,68.46,68.16,68.28,249861.0
2024-03-25 09:30:00,67.99,67.99,67.61,67.82,106585.0,67.99,67.99,67.61,67.82,106585.0
2024-03-25 09:40:00,67.8,68.02,67.67,68.0,43081.0,67.8,68.02,67.67,68.0,43081.0
2024-03-25 09:50:00,68.03,68.08,67.88,68.01,39407.0,68.03,68.08,67.88,68.01,39407.0
2024-03-25 10:00:00,68.0,68.05,67.83,67.9,35555.0,68.0,68.05,67.83,67.9,35555.0
2024-03-25 10:10:00,67.91,68.12,67.85,68.12,99577.0,67.91,68.12,67.85,68.12,99577.0
2024-03-25 10:20:00,68.11,68.32,68.07,68.31,191324.0,68.11,68.32,68.07,68.31,191324.0
2024-03-25 10:30:00,68.32,68.41,68.3,68.4,49187.0,68.32,68.41,68.3,68.4,49187.0
2024-03-25 10:40:00,68.4,68.41,68.21,68.27,56220.0,68.4,68.41,68.21,68.27,56220.0
2024-03-25 10:50:00,68.27,68.36,68.21,68.3,40372.0,68.27,68.36,68.21,68.3,40372.0
2024-03-25 11:00:00,68.29,68.34,68.24,68.25,22741.0,68.29,68.34,68.24,68.25,22741.0
2024-03-25 11:10:00,68.25,68.25,68.12,68.16,25576.0,68.25,68.25,68.12,68.16,25576.0
2024-03-25 11:20:00,68.16,68.31,68.11,68.31,39091.0,68.16,68.31,68.11,68.31,39091.0
2024-03-25 11:30:00,68.31,68.38,68.23,68.28,59743.0,68.31,68.38,68.23,68.28,59743.0
2024-03-25 11:40:00,68.29,68.33,68.12,68.12,16678.0,68.29,68.33,68.12,68.12,16678.0
2024-03-25 11:50:00,68.1,68.22,68.04,68.13,30479.0,68.1,68.22,68.04,68.13,30479.0
2024-03-25 12:00:00,68.14,68.21,68.09,68.13,39805.0,68.14,68.21,68.09,68.13,39805.0
2024-03-25 12:10:00,68.14,68.15,67.98,68.03,30117.0,68.14,68.15,67.98,68.03,30117.0
2024-03-25 12:20:00,68.03,68.06,67.88,68.01,37393.0,68.03,68.06,67.88,68.01,37393.0
2024-03-25 12:30:00,68.02,68.06,67.95,68.01,24836.0,68.02,68.06,67.95,68.01,24836.0
2024-03-25 12:40:00,68.01,68.12,67.99,68.11,19153.0,68.01,68.12,67.99,68.11,19153.0
2024-03-25 12:50:00,68.11,68.13,68.06,68.08,16713.0,68.11,68.13,68.06,68.08,16713.0
2024-03-25 13:00:00,68.07,68.21,68.0,68.19,23957.0,68.07,68.21,68.0,68.19,23957.0
2024-03-25 13:10:00,68.19,68.32,68.16,68.3,19353.0,68.19,68.32,68.16,68.3,19353.0
2024-03-25 13:20:00,68.32,68.39,68.29,68.29,30328.0,68.32,68.39,68.29,68.29,30328.0
2024-03-25 13:30:00,68.28,68.3,68.2,68.25,24946.0,68.28,68.3,68.2,68.25,24946.0
2024-03-25 13:40:00,68.25,68.26,68.16,68.16,19654.0,68.25,68.26,68.16,68.16,19654.0
2024-03-25 13:50:00,68.15,68.18,68.08,68.09,23814.0,68.15,68.18,68.08,68.09,23814.0
2024-03-25 14:00:00,68.08,68.15,68.04,68.11,45148.0,68.08,68.15,68.04,68.11,45148.0
2024-03-25 14:10:00,68.11,68.18,68.1,68.15,19532.0,68.11,68.18,68.1,68.15,19532.0
2024-03-25 14:20:00,68.15,68.15,67.95,67.95,57491.0,68.15,68.15,67.95,67.95,57491.0
2024-03-25 14:30:00,67.95,67.97,67.82,67.83,57779.0,67.95,67.97,67.82,67.83,57779.0
2024-03-25 14:40:00,67.82,67.91,67.7,67.83,78889.0,67.82,67.91,67.7,67.83,78889.0
2024-03-25 14:50:00,67.82,67.91,67.82,67.91,40604.0,67.82,67.91,67.82,67.91,40604.0
2024-03-25 15:00:00,67.93,67.99,67.72,67.72,34932.0,67.93,67.99,67.72,67.72,34932.0
2024-03-25 15:10:00,67.73,67.81,67.7,67.79,52474.0,67.73,67.81,67.7,67.79,52474.0
2024-03-25 15:20:00,67.79,67.92,67.75,67.86,48776.0,67.79,67.92,67.75,67.86,48776.0
2024-03-25 15:30:00,67.86,67.94,67.77,67.88,43262.0,67.86,67.94,67.77,67.88,43262.0
2024-03-25 15:40:00,67.88,68.03,67.84,67.92,58906.0,67.88,68.03,67.84,67.92,58906.0
2024-03-25 15:50:00,67.91,68.0,67.82,67.89,282877.0,67.91,68.0,67.82,67.89,282877.0
2024-03-26 09:30:00,67.99,68.17,67.7,67.74,62381.0,67.99,68.17,67.7,67.74,62381.0
2024-03-26 09:40:00,67.75,67.87,67.42,67.45,37898.0,67.75,67.87,67.42,67.45,37898.0
2024-03-26 09:50:00,67.42,67.7,67.41,67.61,74921.0,67.42,67.7,67.41,67.61,74921.0
2024-03-26 10:00:00,67.62,67.7,67.52,67.55,38175.0,67.62,67.7,67.52,67.55,38175.0
2024-03-26 10:10:00,67.56,67.56,67.41,67.48,29349.0,67.56,67.56,67.41,67.48,29349.0
2024-03-26 10:20:00,67.46,67.46,67.27,67.28,65868.0,67.46,67.46,67.27,67.28,65868.0
2024-03-26 10:30:00,67.29,67.29,67.07,67.21,38196.0,67.29,67.29,67.07,67.21,38196.0
2024-03-26 10:40:00,67.22,67.24,67.07,67.09,55041.0,67.22,67.24,67.07,67.09,55041.0
2024-03-26 10:50:00,67.1,67.24,67.05,67.08,37334.0,67.1,67.24,67.05,67.08,37334.0
2024-03-26 11:00:00,67.06,67.12,67.04,67.11,23338.0,67.06,67.12,67.04,67.11,23338.0
2024-03-26 11:10:00,67.12,67.35,67.06,67.3,37973.0,67.12,67.35,67.06,67.3,37973.0
2024-03-26 11:20:00,67.3,67.35,67.22,67.25,36634.0,67.3,67.35,67.22,67.25,36634.0
2024-03-26 11:30:00,67.24,67.27,67.16,67.2,39610.0,67.24,67.27,67.16,67.2,39610.0
2024-03-26 11:40:00,67.19,67.37,67.16,67.35,29818.0,67.19,67.37,67.16,67.35,29818.0
2024-03-26 11:50:00,67.36,67.58,67.36,67.45,30405.0,67.36,67.58,67.36,67.45,30405.0
2024-03-26 12:00:00,67.46,67.47,67.31,67.35,20679.0,67.46,67.47,67.31,67.35,20679.0
2024-03-26 12:10:00,67.36,67.45,67.34,67.43,18104.0,67.36,67.45,67.34,67.43,18104.0
2024-03-26 12:20:00,67.43,67.63,67.42,67.61,103590.0,67.43,67.63,67.42,67.61,103590.0
2024-03-26 12:30:00,67.61,67.62,67.43,67.5,25849.0,67.61,67.62,67.43,67.5,25849.0
2024-03-26 12:40:00,67.5,67.69,67.47,67.68,25692.0,67.5,67.69,67.47,67.68,25692.0
2024-03-26 12:50:00,67.67,67.69,67.56,67.59,25293.0,67.67,67.69,67.56,67.59,25293.0
2024-03-26 13:00:00,67.59,67.64,67.52,67.59,19551.0,67.59,67.64,67.52,67.59,19551.0
2024-03-26 13:10:00,67.59,67.62,67.53,67.59,20709.0,67.59,67.62,67.53,67.59,20709.0
2024-03-26 13:20:00,67.59,67.63,67.52,67.56,23318.0,67.59,67.63,67.52,67.56,23318.0
2024-03-26 13:30:00,67.57,67.68,67.56,67.66,17774.0,67.57,67.68,67.56,67.66,17774.0
2024-03-26 13:40:00,67.65,67.76,67.64,67.74,20594.0,67.65,67.76,67.64,67.74,20594.0
2024-03-26 13:50:00,67.72,67.76,67.7,67.7,34416.0,67.72,67.76,67.7,67.7,34416.0
2024-03-26 14:00:00,67.69,67.73,67.64,67.64,25275.0,67.69,67.73,67.64,67.64,25275.0
2024-03-26 14:10:00,67.65,67.65,67.53,67.57,15594.0,67.65,67.65,67.53,67.57,15594.0
2024-03-26 14:20:00,67.59,67.7,67.57,67.69,29005.0,67.59,67.7,67.57,67.69,29005.0
2024-03-26 14:30:00,67.69,67.77,67.67,67.7,19536.0,67.69,67.77,67.67,67.7,19536.0
2024-03-26 14:40:00,67.69,67.69,67.5,67.56,164752.0,67.69,67.69,67.5,67.56,164752.0
2024-03-26 14:50:00,67.56,67.64,67.53,67.6,33773.0,67.56,67.64,67.53,67.6,33773.0
2024-03-26 15:00:00,67.59,67.6,67.52,67.58,20065.0,67.59,67.6,67.52,67.58,20065.0
2024-03-26 15:10:00,67.58,67.59,67.49,67.52,20939.0,67.58,67.59,67.49,67.52,20939.0
2024-03-26 15:20:00,67.51,67.51,67.24,67.28,51311.0,67.51,67.51,67.24,67.28,51311.0
2024-03-26 15:30:00,67.29,67.35,67.24,67.34,48822.0,67.29,67.35,67.24,67.34,48822.0
2024-03-26 15:40:00,67.34,67.45,67.27,67.38,67921.0,67.34,67.45,67.27,67.38,67921.0
2024-03-26 15:50:00,67.37,67.53,67.33,67.46,270600.0,67.37,67.53,67.33,67.46,270600.0
2024-03-27 09:30:00,68.29,68.32,67.55,67.59,113722.0,68.29,68.32,67.55,67.59,113722.0
2024-03-27 09:40:00,67.6,67.64,67.14,67.16,52141.0,67.6,67.64,67.14,67.16,52141.0
2024-03-27 09:50:00,67.19,67.36,66.9,66.91,62237.0,67.19,67.36,66.9,66.91,62237.0
2024-03-27 10:00:00,66.93,66.96,66.34,66.36,68098.0,66.93,66.96,66.34,66.36,68098.0
2024-03-27 10:10:00,66.36,66.64,66.19,66.53,72366.0,66.36,66.64,66.19,66.53,72366.0
2024-03-27 10:20:00,66.51,66.58,66.43,66.53,43325.0,66.51,66.58,66.43,66.53,43325.0
2024-03-27 10:30:00,66.57,66.71,66.53,66.65,39719.0,66.57,66.71,66.53,66.65,39719.0
2024-03-27 10:40:00,66.64,66.64,66.4,66.41,191349.0,66.64,66.64,66.4,66.41,191349.0
2024-03-27 10:50:00,66.42,66.66,66.35,66.63,57789.0,66.42,66.66,66.35,66.63,57789.0
2024-03-27 11:00:00,66.62,66.77,66.61,66.75,33594.0,66.62,66.77,66.61,66.75,33594.0
2024-03-27 11:10:00,66.74,66.75,66.61,66.72,33245.0,66.74,66.75,66.61,66.72,33245.0
2024-03-27 11:20:00,66.69,66.69,66.55,66.64,29425.0,66.69,66.69,66.55,66.64,29425.0
2024-03-27 11:30:00,66.63,66.88,66.62,66.81,33489.0,66.63,66.88,66.62,66.81,33489.0
2024-03-27 11:40:00,66.8,66.94,66.79,66.9,33544.0,66.8,66.94,66.79,66.9,33544.0
2024-03-27 11:50:00,66.91,66.95,66.87,66.91,49411.0,66.91,66.95,66.87,66.91,49411.0
2024-03-27 12:00:00,66.91,67.06,66.9,67.04,25202.0,66.91,67.06,66.9,67.04,25202.0
2024-03-27 12:10:00,67.03,67.04,66.92,66.99,23053.0,67.03,67.04,66.92,66.99,23053.0
2024-03-27 12:20:00,66.98,67.05,66.94,67.05,22200.0,66.98,67.05,66.94,67.05,22200.0
2024-03-27 12:30:00,67.06,67.09,66.92,66.96,20008.0,67.06,67.09,66.92,66.96,20008.0
2024-03-27 12:40:00,66.95,67.11,66.93,67.06,19999.0,66.95,67.11,66.93,67.06,19999.0
2024-03-27 12:50:00,67.05,67.05,66.95,66.98,14448.0,67.05,67.05,66.95,66.98,14448.0
2024-03-27 13:00:00,66.96,66.96,66.79,66.82,23336.0,66.96,66.96,66.79,66.82,23336.0
2024-03-27 13:10:00,66.81,66.86,66.75,66.86,21163.0,66.81,66.86,66.75,66.86,21163.0
2024-03-27 13:20:00,66.86,66.9,66.79,66.8,18851.0,66.86,66.9,66.79,66.8,18851.0
2024-03-27 13:30:00,66.79,67.03,66.79,67.02,28720.0,66.79,67.03,66.79,67.02,28720.0
2024-03-27 13:40:00,67.01,67.03,66.85,66.86,26124.0,67.01,67.03,66.85,66.86,26124.0
2024-03-27 13:50:00,66.85,66.94,66.85,66.89,17346.0,66.85,66.94,66.85,66.89,17346.0
2024-03-27 14:00:00,66.89,67.05,66.89,66.9,27786.0,66.89,67.05,66.89,66.9,27786.0
2024-03-27 14:10:00,66.9,66.96,66.86,66.91,31141.0,66.9,66.96,66.86,66.91,31141.0
2024-03-27 14:20:00,66.91,67.02,66.9,66.98,25760.0,66.91,67.02,66.9,66.98,25760.0
2024-03-27 14:30:00,66.98,66.98,66.84,66.87,28566.0,66.98,66.98,66.84,66.87,28566.0
2024-03-27 14:40:00,66.87,66.94,66.79,66.82,38651.0,66.87,66.94,66.79,66.82,38651.0
2024-03-27 14:50:00,66.82,66.87,66.8,66.87,41528.0,66.82,66.87,66.8,66.87,41528.0
2024-03-27 15:00:00,66.86,66.91,66.79,66.84,50525.0,66.86,66.91,66.79,66.84,50525.0
2024-03-27 15:10:00,66.84,66.84,66.74,66.77,46133.0,66.84,66.84,66.74,66.77,46133.0
2024-03-27 15:20:00,66.78,67.06,66.77,67.02,83292.0,66.78,67.06,66.77,67.02,83292.0
2024-03-27 15:30:00,67.01,67.17,66.94,67.16,57033.0,67.01,67.17,66.94,67.16,57033.0
2024-03-27 15:40:00,67.15,67.26,67.13,67.18,76994.0,67.15,67.26,67.13,67.18,76994.0
2024-03-27 15:50:00,67.19,67.27,67.05,67.27,317248.0,67.19,67.27,67.05,67.27,317248.0
2024-03-28 09:30:00,67.21,67.55,67.0,67.46,124825.0,67.21,67.55,67.0,67.46,124825.0
2024-03-28 09:40:00,67.45,67.72,67.44,67.72,28900.0,67.45,67.72,67.44,67.72,28900.0
2024-03-28 09:50:00,67.75,67.92,67.71,67.8,43979.0,67.75,67.92,67.71,67.8,43979.0
2024-03-28 10:00:00,67.84,68.16,67.84,67.9,63612.0,67.84,68.16,67.84,67.9,63612.0
2024-03-28 10:10:00,67.91,68.0,67.84,67.96,31957.0,67.91,68.0,67.84,67.96,31957.0
2024-03-28 10:20:00,67.96,68.0,67.79,68.0,21361.0,67.96,68.0,67.79,68.0,21361.0
2024-03-28 10:30:00,67.99,67.99,67.84,67.99,24169.0,67.99,67.99,67.84,67.99,24169.0
2024-03-28 10:40:00,67.98,68.1,67.92,68.09,35189.0,67.98,68.1,67.92,68.09,35189.0
2024-03-28 10:50:00,68.08,68.18,68.08,68.1,45754.0,68.08,68.18,68.08,68.1,45754.0
2024-03-28 11:00:00,68.12,68.19,68.05,68.11,30606.0,68.12,68.19,68.05,68.11,30606.0
2024-03-28 11:10:00,68.1,68.15,68.0,68.03,54833.0,68.1,68.15,68.0,68.03,54833.0
2024-03-28 11:20:00,68.03,68.03,67.77,67.83,19714.0,68.03,68.03,67.77,67.83,19714.0
2024-03-28 11:30:00,67.84,67.91,67.78,67.91,30009.0,67.84,67.91,67.78,67.91,30009.0
2024-03-28 11:40:00,67.93,68.01,67.87,68.0,19125.0,67.93,68.01,67.87,68.0,19125.0
2024-03-28 11:50:00,68.01,68.18,68.0,68.13,28149.0,68.01,68.18,68.0,68.13,28149.0
2024-03-28 12:00:00,68.13,68.24,68.11,68.21,25559.0,68.13,68.24,68.11,68.21,25559.0
2024-03-28 12:10:00,68.22,68.22,68.1,68.12,21444.0,68.22,68.22,68.1,68.12,21444.0
2024-03-28 12:20:00,68.13,68.26,68.09,68.24,31768.0,68.13,68.26,68.09,68.24,31768.0
2024-03-28 12:30:00,68.26,68.28,68.16,68.17,16749.0,68.26,68.28,68.16,68.17,16749.0
2024-03-28 12:40:00,68.17,68.2,68.1,68.11,14958.0,68.17,68.2,68.1,68.11,14958.0
2024-03-28 12:50:00,68.12,68.23,68.09,68.23,25940.0,68.12,68.23,68.09,68.23,25940.0
2024-03-28 13:00:00,68.23,68.43,68.19,68.42,35461.0,68.23,68.43,68.19,68.42,35461.0
2024-03-28 13:10:00,68.42,68.42,68.26,68.35,26940.0,68.42,68.42,68.26,68.35,26940.0
2024-03-28 13:20:00,68.36,68.4,68.28,68.31,30396.0,68.36,68.4,68.28,68.31,30396.0
2024-03-28 13:30:00,68.33,68.34,68.23,68.29,29587.0,68.33,68.34,68.23,68.29,29587.0
2024-03-28 13:40:00,68.28,68.33,68.22,68.27,18902.0,68.28,68.33,68.22,68.27,18902.0
2024-03-28 13:50:00,68.28,68.31,68.26,68.29,19562.0,68.28,68.31,68.26,68.29,19562.0
2024-03-28 14:00:00,68.3,68.3,68.22,68.28,32440.0,68.3,68.3,68.22,68.28,32440.0
2024-03-28 14:10:00,68.28,68.39,68.27,68.27,25532.0,68.28,68.39,68.27,68.27,25532.0
2024-03-28 14:20:00,68.28,68.32,68.23,68.26,39704.0,68.28,68.32,68.23,68.26,39704.0
2024-03-28 14:30:00,68.26,68.27,68.19,68.22,23220.0,68.26,68.27,68.19,68.22,23220.0
2024-03-28 14:40:00,68.21,68.32,68.11,68.27,41648.0,68.21,68.32,68.11,68.27,41648.0
2024-03-28 14:50:00,68.27,68.57,68.26,68.56,45309.0,68.27,68.57,68.26,68.56,45309.0
2024-03-28 15:00:00,68.56,68.58,68.45,68.53,74069.0,68.56,68.58,68.45,68.53,74069.0
2024-03-28 15:10:00,68.52,68.58,68.5,68.56,66917.0,68.52,68.58,68.5,68.56,66917.0
2024-03-28 15:20:00,68.56,68.6,68.44,68.47,49532.0,68.56,68.6,68.44,68.47,49532.0
2024-03-28 15:30:00,68.48,68.49,68.37,68.43,53647.0,68.48,68.49,68.37,68.43,53647.0
2024-03-28 15:40:00,68.42,68.48,68.32,68.37,58939.0,68.42,68.48,68.32,68.37,58939.0
2024-03-28 15:50:00,68.37,68.54,68.26,68.3,339155.0,68.37,68.54,68.26,68.3,339155.0
2024-04-01 09:30:00,68.34,68.73,67.58,68.0,145357.0,68.34,68.73,67.58,68.0,145357.0
2024-04-01 09:40:00,68.03,68.11,67.7,67.8,36762.0,68.03,68.11,67.7,67.8,36762.0
2024-04-01 09:50:00,67.79,67.88,67.7,67.72,22669.0,67.79,67.88,67.7,67.72,22669.0
2024-04-01 10:00:00,67.67,67.74,67.42,67.47,23975.0,67.67,67.74,67.42,67.47,23975.0
2024-04-01 10:10:00,67.48,67.62,67.26,67.3,39470.0,67.48,67.62,67.26,67.3,39470.0
2024-04-01 10:20:00,67.28,67.28,67.0,67.0,31505.0,67.28,67.28,67.0,67.0,31505.0
2024-04-01 10:30:00,67.01,67.2,66.95,66.97,44519.0,67.01,67.2,66.95,66.97,44519.0
2024-04-01 10:40:00,66.96,67.03,66.82,66.97,72306.0,66.96,67.03,66.82,66.97,72306.0
2024-04-01 10:50:00,66.95,67.01,66.73,66.98,54990.0,66.95,67.01,66.73,66.98,54990.0
2024-04-01 11:00:00,66.99,67.19,66.97,67.1,28804.0,66.99,67.19,66.97,67.1,28804.0
2024-04-01 11:10:00,67.09,67.13,67.0,67.02,20459.0,67.09,67.13,67.0,67.02,20459.0
2024-04-01 11:20:00,67.01,67.09,66.86,67.09,36022.0,67.01,67.09,66.86,67.09,36022.0
2024-04-01 11:30:00,67.1,67.17,67.05,67.05,25193.0,67.1,67.17,67.05,67.05,25193.0
2024-04-01 11:40:00,67.06,67.1,67.0,67.05,23872.0,67.06,67.1,67.0,67.05,23872.0
2024-04-01 11:50:00,67.06,67.06,66.86,67.0,97419.0,67.06,67.06,66.86,67.0,97419.0
2024-04-01 12:00:00,66.99,67.21,66.84,67.2,26463.0,66.99,67.21,66.84,67.2,26463.0
2024-04-01 12:10:00,67.21,67.29,67.18,67.29,22009.0,67.21,67.29,67.18,67.29,22009.0
2024-04-01 12:20:00,67.29,67.31,67.14,67.3,25579.0,67.29,67.31,67.14,67.3,25579.0
2024-04-01 12:30:00,67.32,67.38,67.29,67.33,19329.0,67.32,67.38,67.29,67.33,19329.0
2024-04-01 12:40:00,67.34,67.58,67.34,67.49,37602.0,67.34,67.58,67.34,67.49,37602.0
2024-04-01 12:50:00,67.48,67.54,67.3,67.36,38993.0,67.48,67.54,67.3,67.36,38993.0
2024-04-01 13:00:00,67.36,67.37,67.22,67.34,39744.0,67.36,67.37,67.22,67.34,39744.0
2024-04-01 13:10:00,67.32,67.37,67.27,67.31,14204.0,67.32,67.37,67.27,67.31,14204.0
2024-04-01 13:20:00,67.28,67.43,67.2,67.29,39659.0,67.28,67.43,67.2,67.29,39659.0
2024-04-01 13:30:00,67.29,67.39,67.11,67.14,28064.0,67.29,67.39,67.11,67.14,28064.0
2024-04-01 13:40:00,67.13,67.35,67.13,67.33,14874.0,67.13,67.35,67.13,67.33,14874.0
2024-04-01 13:50:00,67.32,67.39,67.27,67.39,19545.0,67.32,67.39,67.27,67.39,19545.0
2024-04-01 14:00:00,67.39,67.44,67.37,67.4,14288.0,67.39,67.44,67.37,67.4,14288.0
2024-04-01 14:10:00,67.41,67.43,67.34,67.42,18406.0,67.41,67.43,67.34,67.42,18406.0
2024-04-01 14:20:00,67.41,67.48,67.39,67.45,14629.0,67.41,67.48,67.39,67.45,14629.0
2024-04-01 14:30:00,67.47,67.56,67.46,67.53,25187.0,67.47,67.56,67.46,67.53,25187.0
2024-04-01 14:40:00,67.53,67.59,67.48,67.56,21267.0,67.53,67.59,67.48,67.56,21267.0
2024-04-01 14:50:00,67.57,67.62,67.52,67.58,31537.0,67.57,67.62,67.52,67.58,31537.0
2024-04-01 15:00:00,67.57,67.59,67.52,67.53,21807.0,67.57,67.59,67.52,67.53,21807.0
2024-04-01 15:10:00,67.53,67.68,67.52,67.61,28552.0,67.53,67.68,67.52,67.61,28552.0
2024-04-01 15:20:00,67.62,67.72,67.6,67.7,46923.0,67.62,67.72,67.6,67.7,46923.0
2024-04-01 15:30:00,67.71,67.71,67.56,67.57,39646.0,67.71,67.71,67.56,67.57,39646.0
2024-04-01 15:40:00,67.56,67.79,67.56,67.73,73149.0,67.56,67.79,67.56,67.73,73149.0
2024-04-01 15:50:00,67.74,67.88,67.68,67.81,334731.0,67.74,67.88,67.68,67.81,334731.0
2024-04-02 09:30:00,66.97,67.61,66.6,67.48,135700.0,66.97,67.61,66.6,67.48,135700.0
2024-04-02 09:40:00,67.52,67.53,67.12,67.23,56874.0,67.52,67.53,67.12,67.23,56874.0
2024-04-02 09:50:00,67.24,67.35,67.11,67.34,50303.0,67.24,67.35,67.11,67.34,50303.0
2024-04-02 10:00:00,67.31,67.51,67.2,67.21,64755.0,67.31,67.51,67.2,67.21,64755.0
2024-04-02 10:10:00,67.2,67.24,66.81,66.89,48219.0,67.2,67.24,66.81,66.89,48219.0
2024-04-02 10:20:00,66.89,67.11,66.86,67.05,45593.0,66.89,67.11,66.86,67.05,45593.0
2024-04-02 10:30:00,67.07,67.17,66.96,67.01,39969.0,67.07,67.17,66.96,67.01,39969.0
2024-04-02 10:40:00,67.02,67.02,66.77,66.8,40527.0,67.02,67.02,66.77,66.8,40527.0
2024-04-02 10:50:00,66.8,66.93,66.77,66.86,20080.0,66.8,66.93,66.77,66.86,20080.0
2024-04-02 11:00:00,66.84,67.13,66.83,67.11,27675.0,66.84,67.13,66.83,67.11,27675.0
2024-04-02 11:10:00,67.12,67.32,67.11,67.31,28541.0,67.12,67.32,67.11,67.31,28541.0
2024-04-02 11:20:00,67.31,67.43,67.29,67.43,22367.0,67.31,67.43,67.29,67.43,22367.0
2024-04-02 11:30:00,67.42,67.49,67.3,67.3,62437.0,67.42,67.49,67.3,67.3,62437.0
2024-04-02 11:40:00,67.3,67.33,67.27,67.33,17583.0,67.3,67.33,67.27,67.33,17583.0
2024-04-02 11:50:00,67.31,67.56,67.29,67.42,51364.0,67.31,67.56,67.29,67.42,51364.0
2024-04-02 12:00:00,67.44,67.49,67.37,67.4,25227.0,67.44,67.49,67.37,67.4,25227.0
2024-04-02 12:10:00,67.4,67.43,67.31,67.33,15247.0,67.4,67.43,67.31,67.33,15247.0
2024-04-02 12:20:00,67.33,67.43,67.3,67.35,29644.0,67.33,67.43,67.3,67.35,29644.0
2024-04-02 12:30:00,67.34,67.49,67.34,67.48,25897.0,67.34,67.49,67.34,67.48,25897.0
2024-04-02 12:40:00,67.49,67.63,67.49,67.61,18159.0,67.49,67.63,67.49,67.61,18159.0
2024-04-02 12:50:00,67.61,67.72,67.57,67.72,25827.0,67.61,67.72,67.57,67.72,25827.0
2024-04-02 13:00:00,67.72,67.97,67.72,67.96,86388.0,67.72,67.97,67.72,67.96,86388.0
2024-04-02 13:10:00,67.96,68.02,67.84,68.0,114272.0,67.96,68.02,67.84,68.0,114272.0
2024-04-02 13:20:00,67.99,68.1,67.9,67.91,67409.0,67.99,68.1,67.9,67.91,67409.0
2024-04-02 13:30:00,67.89,67.95,67.85,67.94,37297.0,67.89,67.95,67.85,67.94,37297.0
2024-04-02 13:40:00,67.94,68.07,67.93,68.04,36244.0,67.94,68.07,67.93,68.04,36244.0
2024-04-02 13:50:00,68.04,68.1,67.97,68.0,39940.0,68.04,68.1,67.97,68.0,39940.0
2024-04-02 14:00:00,67.98,68.05,67.89,68.0,46865.0,67.98,68.05,67.89,68.0,46865.0
2024-04-02 14:10:00,68.0,68.07,67.87,68.02,87743.0,68.0,68.07,67.87,68.02,87743.0
2024-04-02 14:20:00,68.01,68.07,67.99,68.0,28592.0,68.01,68.07,67.99,68.0,28592.0
2024-04-02 14:30:00,67.99,68.03,67.87,67.9,50544.0,67.99,68.03,67.87,67.9,50544.0
2024-04-02 14:40:00,67.9,67.99,67.88,67.89,26328.0,67.9,67.99,67.88,67.89,26328.0
2024-04-02 14:50:00,67.88,67.93,67.83,67.87,39481.0,67.88,67.93,67.83,67.87,39481.0
2024-04-02 15:00:00,67.87,68.12,67.86,68.11,43016.0,67.87,68.12,67.86,68.11,43016.0
2024-04-02 15:10:00,68.12,68.22,68.07,68.08,99289.0,68.12,68.22,68.07,68.08,99289.0
2024-04-02 15:20:00,68.09,68.41,68.09,68.39,65958.0,68.09,68.41,68.09,68.39,65958.0
2024-04-02 15:30:00,68.41,68.59,68.38,68.59,73964.0,68.41,68.59,68.38,68.59,73964.0
2024-04-02 15:40:00,68.59,68.9,68.58,68.84,166414.0,68.59,68.9,68.58,68.84,166414.0
2024-04-02 15:50:00,68.85,68.93,68.77,68.87,690508.0,68.85,68.93,68.77,68.87,690508.0
2024-04-03 09:30:00,68.61,70.03,68.55,70.01,260121.0,68.61,70.03,68.55,70.01,260121.0
2024-04-03 09:40:00,69.98,69.99,69.71,69.8,164976.0,69.98,69.99,69.71,69.8,164976.0
2024-04-03 09:50:00,69.82,70.58,69.76,70.52,252099.0,69.82,70.58,69.76,70.52,252099.0
2024-04-03 10:00:00,70.58,70.75,70.13,70.52,240393.0,70.58,70.75,70.13,70.52,240393.0
2024-04-03 10:10:00,70.51,70.87,70.45,70.72,177497.0,70.51,70.87,70.45,70.72,177497.0
2024-04-03 10:20:00,70.73,71.27,70.73,71.22,152840.0,70.73,71.27,70.73,71.22,152840.0
2024-04-03 10:30:00,71.23,71.37,71.1,71.33,124791.0,71.23,71.37,71.1,71.33,124791.0
2024-04-03 10:40:00,71.35,71.5,71.26,71.34,142254.0,71.35,71.5,71.26,71.34,142254.0
2024-04-03 10:50:00,71.34,71.96,71.22,71.95,291785.0,71.34,71.96,71.22,71.95,291785.0
2024-04-03 11:00:00,71.96,72.02,71.53,71.59,329136.0,71.96,72.02,71.53,71.59,329136.0
2024-04-03 11:10:00,71.59,71.76,71.36,71.46,95912.0,71.59,71.76,71.36,71.46,95912.0
2024-04-03 11:20:00,71.46,71.6,71.45,71.51,82774.0,71.46,71.6,71.45,71.51,82774.0
2024-04-03 11:30:00,71.51,71.8,71.41,71.8,95301.0,71.51,71.8,71.41,71.8,95301.0
2024-04-03 11:40:00,71.79,71.95,71.53,71.6,83444.0,71.79,71.95,71.53,71.6,83444.0
2024-04-03 11:50:00,71.6,71.7,71.39,71.67,87440.0,71.6,71.7,71.39,71.67,87440.0
2024-04-03 12:00:00,71.69,71.71,71.52,71.54,93197.0,71.69,71.71,71.52,71.54,93197.0
2024-04-03 12:10:00,71.56,71.66,71.36,71.66,100799.0,71.56,71.66,71.36,71.66,100799.0
2024-04-03 12:20:00,71.64,71.75,71.49,71.53,65567.0,71.64,71.75,71.49,71.53,65567.0
2024-04-03 12:30:00,71.52,71.62,71.37,71.39,55076.0,71.52,71.62,71.37,71.39,55076.0
2024-04-03 12:40:00,71.37,71.55,71.34,71.5,56203.0,71.37,71.55,71.34,71.5,56203.0
2024-04-03 12:50:00,71.48,71.56,71.46,71.52,46370.0,71.48,71.56,71.46,71.52,46370.0
2024-04-03 13:00:00,71.54,71.6,71.45,71.54,34538.0,71.54,71.6,71.45,71.54,34538.0
2024-04-03 13:10:00,71.55,71.59,71.18,71.25,59415.0,71.55,71.59,71.18,71.25,59415.0
2024-04-03 13:20:00,71.25,71.4,71.11,71.39,63088.0,71.25,71.4,71.11,71.39,63088.0
2024-04-03 13:30:00,71.39,71.41,71.22,71.31,52575.0,71.39,71.41,71.22,71.31,52575.0
2024-04-03 13:40:00,71.32,71.65,71.22,71.6,86478.0,71.32,71.65,71.22,71.6,86478.0
2024-04-03 13:50:00,71.59,71.68,71.41,71.55,78761.0,71.59,71.68,71.41,71.55,78761.0
2024-04-03 14:00:00,71.55,71.79,71.49,71.67,104341.0,71.55,71.79,71.49,71.67,104341.0
2024-04-03 14:10:00,71.68,71.73,71.53,71.67,105179.0,71.68,71.73,71.53,71.67,105179.0
2024-04-03 14:20:00,71.67,71.74,71.48,71.68,53519.0,71.67,71.74,71.48,71.68,53519.0
2024-04-03 14:30:00,71.68,71.7,71.46,71.69,58430.0,71.68,71.7,71.46,71.69,58430.0
2024-04-03 14:40:00,71.69,71.72,71.54,71.7,45183.0,71.69,71.72,71.54,71.7,45183.0
2024-04-03 14:50:00,71.7,71.82,71.62,71.75,70265.0,71.7,71.82,71.62,71.75,70265.0
2024-04-03 15:00:00,71.73,71.84,71.54,71.76,65417.0,71.73,71.84,71.54,71.76,65417.0
2024-04-03 15:10:00,71.78,71.8,71.39,71.53,73079.0,71.78,71.8,71.39,71.53,73079.0
2024-04-03 15:20:00,71.53,71.58,71.29,71.34,79594.0,71.53,71.58,71.29,71.34,79594.0
2024-04-03 15:30:00,71.33,71.47,71.27,71.46,128731.0,71.33,71.47,71.27,71.46,128731.0
2024-04-03 15:40:00,71.46,71.61,71.38,71.6,155533.0,71.46,71.61,71.38,71.6,155533.0
2024-04-03 15:50:00,71.6,71.6,71.17,71.32,630620.0,71.6,71.6,71.17,71.32,630620.0
2024-04-04 09:30:00,72.03,73.63,72.03,73.37,354378.0,72.03,73.63,72.03,73.37,354378.0
2024-04-04 09:40:00,73.38,73.48,72.47,72.64,112753.0,73.38,73.48,72.47,72.64,112753.0
2024-04-04 09:50:00,72.65,72.77,72.19,72.43,123792.0,72.65,72.77,72.19,72.43,123792.0
2024-04-04 10:00:00,72.41,72.51,72.06,72.33,117804.0,72.41,72.51,72.06,72.33,117804.0
2024-04-04 10:10:00,72.33,72.54,72.08,72.22,124794.0,72.33,72.54,72.08,72.22,124794.0
2024-04-04 10:20:00,72.22,72.29,71.83,71.91,71083.0,72.22,72.29,71.83,71.91,71083.0
2024-04-04 10:30:00,71.93,72.03,71.85,71.96,71768.0,71.93,72.03,71.85,71.96,71768.0
2024-04-04 10:40:00,71.96,71.96,71.63,71.85,71459.0,71.96,71.96,71.63,71.85,71459.0
2024-04-04 10:50:00,71.86,71.95,71.77,71.87,40163.0,71.86,71.95,71.77,71.87,40163.0
2024-04-04 11:00:00,71.89,72.09,71.81,72.01,60092.0,71.89,72.09,71.81,72.01,60092.0
2024-04-04 11:10:00,72.01,72.04,71.72,71.79,40028.0,72.01,72.04,71.72,71.79,40028.0
2024-04-04 11:20:00,71.78,71.84,71.7,71.81,53723.0,71.78,71.84,71.7,71.81,53723.0
2024-04-04 11:30:00,71.81,71.89,71.74,71.78,50176.0,71.81,71.89,71.74,71.78,50176.0
2024-04-04 11:40:00,71.78,71.84,71.75,71.82,47336.0,71.78,71.84,71.75,71.82,47336.0
2024-04-04 11:50:00,71.81,71.85,71.54,71.54,56535.0,71.81,71.85,71.54,71.54,56535.0
2024-04-04 12:00:00,71.54,71.75,71.49,71.75,68234.0,71.54,71.75,71.49,71.75,68234.0
2024-04-04 12:10:00,71.75,71.75,71.54,71.54,48657.0,71.75,71.75,71.54,71.54,48657.0
2024-04-04 12:20:00,71.55,71.82,71.53,71.66,49223.0,71.55,71.82,71.53,71.66,49223.0
2024-04-04 12:30:00,71.66,71.66,71.45,71.5,48871.0,71.66,71.66,71.45,71.5,48871.0
2024-04-04 12:40:00,71.5,71.78,71.4,71.78,54473.0,71.5,71.78,71.4,71.78,54473.0
2024-04-04 12:50:00,71.78,71.99,71.66,71.96,51527.0,71.78,71.99,71.66,71.96,51527.0
2024-04-04 13:00:00,71.96,72.06,71.81,71.82,73392.0,71.96,72.06,71.81,71.82,73392.0
2024-04-04 13:10:00,71.82,71.94,71.71,71.73,51438.0,71.82,71.94,71.71,71.73,51438.0
2024-04-04 13:20:00,71.74,71.88,71.71,71.86,41123.0,71.74,71.88,71.71,71.86,41123.0
2024-04-04 13:30:00,71.86,72.07,71.83,71.98,67617.0,71.86,72.07,71.83,71.98,67617.0
2024-04-04 13:40:00,71.98,72.05,71.95,72.0,46259.0,71.98,72.05,71.95,72.0,46259.0
2024-04-04 13:50:00,71.98,71.98,71.59,71.62,85199.0,71.98,71.98,71.59,71.62,85199.0
2024-04-04 14:00:00,71.61,71.62,71.41,71.47,64251.0,71.61,71.62,71.41,71.47,64251.0
2024-04-04 14:10:00,71.47,71.51,71.17,71.17,51029.0,71.47,71.51,71.17,71.17,51029.0
2024-04-04 14:20:00,71.17,71.23,70.88,70.93,65582.0,71.17,71.23,70.88,70.93,65582.0
2024-04-04 14:30:00,70.93,71.03,70.69,70.9,118066.0,70.93,71.03,70.69,70.9,118066.0
2024-04-04 14:40:00,70.9,70.9,70.67,70.89,89898.0,70.9,70.9,70.67,70.89,89898.0
2024-04-04 14:50:00,70.88,70.88,70.57,70.67,99649.0,70.88,70.88,70.57,70.67,99649.0
2024-04-04 15:00:00,70.68,70.68,70.37,70.47,104416.0,70.68,70.68,70.37,70.47,104416.0
2024-04-04 15:10:00,70.46,70.46,70.01,70.07,145154.0,70.46,70.46,70.01,70.07,145154.0
2024-04-04 15:20:00,70.06,70.13,69.63,69.69,323286.0,70.06,70.13,69.63,69.69,323286.0
2024-04-04 15:30:00,69.69,69.95,69.59,69.6,134953.0,69.69,69.95,69.59,69.6,134953.0
2024-04-04 15:40:00,69.6,69.74,69.45,69.7,239276.0,69.6,69.74,69.45,69.7,239276.0
2024-04-04 15:50:00,69.7,69.74,69.21,69.25,693287.0,69.7,69.74,69.21,69.25,693287.0
2024-04-05 09:30:00,69.75,70.2,69.34,69.35,106555.0,69.75,70.2,69.34,69.35,106555.0
2024-04-05 09:40:00,69.34,69.89,69.34,69.84,79538.0,69.34,69.89,69.34,69.84,79538.0
2024-04-05 09:50:00,69.81,70.22,69.8,69.93,72771.0,69.81,70.22,69.8,69.93,72771.0
2024-04-05 10:00:00,69.95,70.02,69.79,69.9,59629.0,69.95,70.02,69.79,69.9,59629.0
2024-04-05 10:10:00,69.89,70.21,69.81,69.88,70783.0,69.89,70.21,69.81,69.88,70783.0
2024-04-05 10:20:00,69.88,69.91,69.6,69.69,72037.0,69.88,69.91,69.6,69.69,72037.0
2024-04-05 10:30:00,69.7,69.84,69.65,69.69,75022.0,69.7,69.84,69.65,69.69,75022.0
2024-04-05 10:40:00,69.69,69.94,69.64,69.82,284475.0,69.69,69.94,69.64,69.82,284475.0
2024-04-05 10:50:00,69.82,70.27,69.72,70.23,188211.0,69.82,70.27,69.72,70.23,188211.0
2024-04-05 11:00:00,70.23,70.36,70.11,70.21,87779.0,70.23,70.36,70.11,70.21,87779.0
2024-04-05 11:10:00,70.23,70.25,70.0,70.08,114775.0,70.23,70.25,70.0,70.08,114775.0
2024-04-05 11:20:00,70.07,70.49,70.04,70.49,78881.0,70.07,70.49,70.04,70.49,78881.0
2024-04-05 11:30:00,70.48,70.5,70.35,70.35,30160.0,70.48,70.5,70.35,70.35,30160.0
2024-04-05 11:40:00,70.34,70.57,70.34,70.52,68744.0,70.34,70.57,70.34,70.52,68744.0
2024-04-05 11:50:00,70.53,70.75,70.53,70.71,110540.0,70.53,70.75,70.53,70.71,110540.0
2024-04-05 12:00:00,70.71,70.78,70.7,70.73,34078.0,70.71,70.78,70.7,70.73,34078.0
2024-04-05 12:10:00,70.71,70.83,70.66,70.79,31424.0,70.71,70.83,70.66,70.79,31424.0
2024-04-05 12:20:00,70.8,70.86,70.72,70.82,81292.0,70.8,70.86,70.72,70.82,81292.0
2024-04-05 12:30:00,70.83,71.03,70.81,71.03,39703.0,70.83,71.03,70.81,71.03,39703.0
2024-04-05 12:40:00,71.01,71.07,70.98,71.04,88694.0,71.01,71.07,70.98,71.04,88694.0
2024-04-05 12:50:00,71.05,71.48,71.04,71.46,118668.0,71.05,71.48,71.04,71.46,118668.0
2024-04-05 13:00:00,71.47,71.55,71.36,71.39,64766.0,71.47,71.55,71.36,71.39,64766.0
2024-04-05 13:10:00,71.4,71.66,71.39,71.63,56928.0,71.4,71.66,71.39,71.63,56928.0
2024-04-05 13:20:00,71.65,71.76,71.55,71.56,73945.0,71.65,71.76,71.55,71.56,73945.0
2024-04-05 13:30:00,71.56,71.77,71.55,71.74,47745.0,71.56,71.77,71.55,71.74,47745.0
2024-04-05 13:40:00,71.74,71.83,71.57,71.67,50701.0,71.74,71.83,71.57,71.67,50701.0
2024-04-05 13:50:00,71.67,71.7,71.36,71.51,54211.0,71.67,71.7,71.36,71.51,54211.0
2024-04-05 14:00:00,71.5,71.5,71.22,71.36,34345.0,71.5,71.5,71.22,71.36,34345.0
2024-04-05 14:10:00,71.35,71.37,71.24,71.36,48163.0,71.35,71.37,71.24,71.36,48163.0
2024-04-05 14:20:00,71.35,71.5,71.25,71.27,49838.0,71.35,71.5,71.25,71.27,49838.0
2024-04-05 14:30:00,71.28,71.55,71.25,71.54,63418.0,71.28,71.55,71.25,71.54,63418.0
2024-04-05 14:40:00,71.54,71.62,71.2,71.2,61302.0,71.54,71.62,71.2,71.2,61302.0
2024-04-05 14:50:00,71.21,71.28,71.16,71.24,35898.0,71.21,71.28,71.16,71.24,35898.0
2024-04-05 15:00:00,71.25,71.38,71.15,71.3,50295.0,71.25,71.38,71.15,71.3,50295.0
2024-04-05 15:10:00,71.29,71.44,71.18,71.27,89923.0,71.29,71.44,71.18,71.27,89923.0
2024-04-05 15:20:00,71.27,71.36,71.06,71.06,162032.0,71.27,71.36,71.06,71.06,162032.0
2024-04-05 15:30:00,71.05,71.09,70.92,70.98,207511.0,71.05,71.09,70.92,70.98,207511.0
2024-04-05 15:40:00,70.98,71.01,70.73,70.73,232997.0,70.98,71.01,70.73,70.73,232997.0
2024-04-05 15:50:00,70.74,71.03,70.7,70.94,1184034.0,70.74,71.03,70.7,70.94,1184034.0
2024-04-08 09:30:00,70.08,70.24,68.72,68.8,310850.0,70.08,70.24,68.72,68.8,310850.0
2024-04-08 09:40:00,68.87,69.58,68.79,69.33,83908.0,68.87,69.58,68.79,69.33,83908.0
2024-04-08 09:50:00,69.36,69.4,68.66,68.96,105131.0,69.36,69.4,68.66,68.96,105131.0
2024-04-08 10:00:00,68.96,69.16,68.56,68.78,63820.0,68.96,69.16,68.56,68.78,63820.0
2024-04-08 10:10:00,68.78,68.96,68.75,68.82,78290.0,68.78,68.96,68.75,68.82,78290.0
2024-04-08 10:20:00,68.84,69.08,68.81,69.08,56773.0,68.84,69.08,68.81,69.08,56773.0
2024-04-08 10:30:00,69.08,69.2,68.83,68.87,59193.0,69.08,69.2,68.83,68.87,59193.0
2024-04-08 10:40:00,68.87,68.95,68.81,68.88,43779.0,68.87,68.95,68.81,68.88,43779.0
2024-04-08 10:50:00,68.88,69.21,68.88,69.05,75778.0,68.88,69.21,68.88,69.05,75778.0
2024-04-08 11:00:00,69.05,69.06,68.69,68.82,78042.0,69.05,69.06,68.69,68.82,78042.0
2024-04-08 11:10:00,68.82,68.86,68.51,68.67,108169.0,68.82,68.86,68.51,68.67,108169.0
2024-04-08 11:20:00,68.67,68.79,68.58,68.73,45548.0,68.67,68.79,68.58,68.73,45548.0
2024-04-08 11:30:00,68.72,68.79,68.52,68.64,57250.0,68.72,68.79,68.52,68.64,57250.0
2024-04-08 11:40:00,68.63,68.63,68.41,68.5,60633.0,68.63,68.63,68.41,68.5,60633.0
2024-04-08 11:50:00,68.49,68.54,68.41,68.5,62515.0,68.49,68.54,68.41,68.5,62515.0
2024-04-08 12:00:00,68.49,68.52,68.37,68.45,71732.0,68.49,68.52,68.37,68.45,71732.0
2024-04-08 12:10:00,68.43,68.5,68.36,68.44,67745.0,68.43,68.5,68.36,68.44,67745.0
2024-04-08 12:20:00,68.45,68.45,68.23,68.34,63448.0,68.45,68.45,68.23,68.34,63448.0
2024-04-08 12:30:00,68.32,68.46,68.29,68.42,41961.0,68.32,68.46,68.29,68.42,41961.0
2024-04-08 12:40:00,68.41,68.43,68.27,68.31,43720.0,68.41,68.43,68.27,68.31,43720.0
2024-04-08 12:50:00,68.31,68.45,68.3,68.43,38923.0,68.31,68.45,68.3,68.43,38923.0
2024-04-08 13:00:00,68.44,68.48,68.27,68.31,42646.0,68.44,68.48,68.27,68.31,42646.0
2024-04-08 13:10:00,68.32,68.5,68.29,68.48,40486.0,68.32,68.5,68.29,68.48,40486.0
2024-04-08 13:20:00,68.48,68.5,68.35,68.43,61662.0,68.48,68.5,68.35,68.43,61662.0
2024-04-08 13:30:00,68.43,68.44,68.22,68.28,68385.0,68.43,68.44,68.22,68.28,68385.0
2024-04-08 13:40:00,68.28,68.47,68.25,68.45,104736.0,68.28,68.47,68.25,68.45,104736.0
2024-04-08 13:50:00,68.46,68.59,68.43,68.55,37694.0,68.46,68.59,68.43,68.55,37694.0
2024-04-08 14:00:00,68.55,68.57,68.44,68.54,68226.0,68.55,68.57,68.44,68.54,68226.0
2024-04-08 14:10:00,68.54,68.56,68.4,68.43,53109.0,68.54,68.56,68.4,68.43,53109.0
2024-04-08 14:20:00,68.42,68.59,68.4,68.58,40320.0,68.42,68.59,68.4,68.58,40320.0
2024-04-08 14:30:00,68.57,68.58,68.44,68.45,24548.0,68.57,68.58,68.44,68.45,24548.0
2024-04-08 14:40:00,68.46,68.48,68.4,68.44,37377.0,68.46,68.48,68.4,68.44,37377.0
2024-04-08 14:50:00,68.45,68.5,68.41,68.47,27525.0,68.45,68.5,68.41,68.47,27525.0
2024-04-08 15:00:00,68.47,68.48,68.35,68.42,91647.0,68.47,68.48,68.35,68.42,91647.0
2024-04-08 15:10:00,68.42,68.51,68.39,68.41,66415.0,68.42,68.51,68.39,68.41,66415.0
2024-04-08 15:20:00,68.4,68.47,68.27,68.45,87036.0,68.4,68.47,68.27,68.45,87036.0
2024-04-08 15:30:00,68.44,68.55,68.4,68.42,71198.0,68.44,68.55,68.4,68.42,71198.0
2024-04-08 15:40:00,68.44,68.45,68.3,68.41,120840.0,68.44,68.45,68.3,68.41,120840.0
2024-04-08 15:50:00,68.4,68.45,68.31,68.41,423164.0,68.4,68.45,68.31,68.41,423164.0
2024-04-09 09:30:00,69.14,69.14,68.04,68.52,118897.0,69.14,69.14,68.04,68.52,118897.0
2024-04-09 09:40:00,68.55,68.82,68.5,68.66,60459.0,68.55,68.82,68.5,68.66,60459.0
2024-04-09 09:50:00,68.62,68.9,68.59,68.86,71816.0,68.62,68.9,68.59,68.86,71816.0
2024-04-09 10:00:00,68.87,68.88,68.25,68.48,70211.0,68.87,68.88,68.25,68.48,70211.0
2024-04-09 10:10:00,68.48,68.6,68.41,68.55,58124.0,68.48,68.6,68.41,68.55,58124.0
2024-04-09 10:20:00,68.55,68.63,68.33,68.37,70128.0,68.55,68.63,68.33,68.37,70128.0
2024-04-09 10:30:00,68.37,68.38,68.04,68.15,30721.0,68.37,68.38,68.04,68.15,30721.0
2024-04-09 10:40:00,68.19,68.32,68.05,68.13,69188.0,68.19,68.32,68.05,68.13,69188.0
2024-04-09 10:50:00,68.16,68.37,68.11,68.34,17120.0,68.16,68.37,68.11,68.34,17120.0
2024-04-09 11:00:00,68.34,68.37,68.27,68.36,26774.0,68.34,68.37,68.27,68.36,26774.0
2024-04-09 11:10:00,68.3,68.34,68.18,68.34,16251.0,68.3,68.34,68.18,68.34,16251.0
2024-04-09 11:20:00,68.33,68.33,68.2,68.26,13988.0,68.33,68.33,68.2,68.26,13988.0
2024-04-09 11:30:00,68.26,68.36,68.16,68.27,32919.0,68.26,68.36,68.16,68.27,32919.0
2024-04-09 11:40:00,68.27,68.42,68.22,68.36,17167.0,68.27,68.42,68.22,68.36,17167.0
2024-04-09 11:50:00,68.35,68.4,68.29,68.31,22529.0,68.35,68.4,68.29,68.31,22529.0
2024-04-09 12:00:00,68.29,68.36,68.21,68.24,31181.0,68.29,68.36,68.21,68.24,31181.0
2024-04-09 12:10:00,68.22,68.34,68.19,68.28,24148.0,68.22,68.34,68.19,68.28,24148.0
2024-04-09 12:20:00,68.29,68.36,68.27,68.27,21691.0,68.29,68.36,68.27,68.27,21691.0
2024-04-09 12:30:00,68.28,68.37,68.26,68.36,16380.0,68.28,68.37,68.26,68.36,16380.0
2024-04-09 12:40:00,68.35,68.44,68.3,68.33,13326.0,68.35,68.44,68.3,68.33,13326.0
2024-04-09 12:50:00,68.31,68.32,68.22,68.32,30308.0,68.31,68.32,68.22,68.32,30308.0
2024-04-09 13:00:00,68.32,68.46,68.32,68.43,20343.0,68.32,68.46,68.32,68.43,20343.0
2024-04-09 13:10:00,68.45,68.45,68.34,68.38,17451.0,68.45,68.45,68.34,68.38,17451.0
2024-04-09 13:20:00,68.38,68.39,68.22,68.31,22109.0,68.38,68.39,68.22,68.31,22109.0
2024-04-09 13:30:00,68.3,68.37,68.28,68.37,17660.0,68.3,68.37,68.28,68.37,17660.0
2024-04-09 13:40:00,68.38,68.41,68.27,68.27,16894.0,68.38,68.41,68.27,68.27,16894.0
2024-04-09 13:50:00,68.29,68.35,68.26,68.3,20813.0,68.29,68.35,68.26,68.3,20813.0
2024-04-09 14:00:00,68.29,68.54,68.27,68.5,33522.0,68.29,68.54,68.27,68.5,33522.0
2024-04-09 14:10:00,68.5,68.54,68.48,68.5,23572.0,68.5,68.54,68.48,68.5,23572.0
2024-04-09 14:20:00,68.5,68.53,68.45,68.51,24298.0,68.5,68.53,68.45,68.51,24298.0
2024-04-09 14:30:00,68.49,68.54,68.47,68.5,26023.0,68.49,68.54,68.47,68.5,26023.0
2024-04-09 14:40:00,68.5,68.5,68.27,68.31,24702.0,68.5,68.5,68.27,68.31,24702.0
2024-04-09 14:50:00,68.3,68.33,68.26,68.26,23934.0,68.3,68.33,68.26,68.26,23934.0
2024-04-09 15:00:00,68.27,68.27,67.83,67.84,57575.0,68.27,68.27,67.83,67.84,57575.0
2024-04-09 15:10:00,67.86,68.07,67.8,68.06,40167.0,67.86,68.07,67.8,68.06,40167.0
2024-04-09 15:20:00,68.06,68.35,68.05,68.32,28003.0,68.06,68.35,68.05,68.32,28003.0
2024-04-09 15:30:00,68.33,68.38,68.17,68.19,46752.0,68.33,68.38,68.17,68.19,46752.0
2024-04-09 15:40:00,68.2,68.31,68.11,68.18,52345.0,68.2,68.31,68.11,68.18,52345.0
2024-04-09 15:50:00,68.17,68.25,68.05,68.23,205349.0,68.17,68.25,68.05,68.23,205349.0
2024-04-10 09:30:00,67.08,68.23,67.08,68.21,194733.0,67.08,68.23,67.08,68.21,194733.0
2024-04-10 09:40:00,68.22,68.26,67.79,67.91,89242.0,68.22,68.26,67.79,67.91,89242.0
2024-04-10 09:50:00,67.92,68.16,67.92,68.04,46613.0,67.92,68.16,67.92,68.04,46613.0
2024-04-10 10:00:00,68.04,68.1,67.83,67.94,56302.0,68.04,68.1,67.83,67.94,56302.0
2024-04-10 10:10:00,67.94,67.97,67.69,67.91,54362.0,67.94,67.97,67.69,67.91,54362.0
2024-04-10 10:20:00,67.89,67.92,67.65,67.86,65911.0,67.89,67.92,67.65,67.86,65911.0
2024-04-10 10:30:00,67.84,67.88,67.62,67.82,36344.0,67.84,67.88,67.62,67.82,36344.0
2024-04-10 10:40:00,67.83,67.88,67.67,67.7,69555.0,67.83,67.88,67.67,67.7,69555.0
2024-04-10 10:50:00,67.71,67.74,67.56,67.67,40919.0,67.71,67.74,67.56,67.67,40919.0
2024-04-10 11:00:00,67.67,67.82,67.65,67.73,37160.0,67.67,67.82,67.65,67.73,37160.0
2024-04-10 11:10:00,67.75,67.78,67.67,67.76,27511.0,67.75,67.78,67.67,67.76,27511.0
2024-04-10 11:20:00,67.78,67.81,67.69,67.78,32197.0,67.78,67.81,67.69,67.78,32197.0
2024-04-10 11:30:00,67.8,67.82,67.73,67.77,31221.0,67.8,67.82,67.73,67.77,31221.0
2024-04-10 11:40:00,67.77,67.78,67.72,67.77,16149.0,67.77,67.78,67.72,67.77,16149.0
2024-04-10 11:50:00,67.77,67.92,67.75,67.92,23754.0,67.77,67.92,67.75,67.92,23754.0
2024-04-10 12:00:00,67.93,68.02,67.89,68.01,39160.0,67.93,68.02,67.89,68.01,39160.0
2024-04-10 12:10:00,68.03,68.05,67.93,67.96,38197.0,68.03,68.05,67.93,67.96,38197.0
2024-04-10 12:20:00,67.95,68.09,67.9,68.07,18716.0,67.95,68.09,67.9,68.07,18716.0
2024-04-10 12:30:00,68.08,68.08,67.98,67.99,15528.0,68.08,68.08,67.98,67.99,15528.0
2024-04-10 12:40:00,67.97,68.05,67.95,68.05,20586.0,67.97,68.05,67.95,68.05,20586.0
2024-04-10 12:50:00,68.03,68.34,68.03,68.33,12460.0,68.03,68.34,68.03,68.33,12460.0
2024-04-10 13:00:00,68.34,68.36,67.98,68.0,38333.0,68.34,68.36,67.98,68.0,38333.0
2024-04-10 13:10:00,68.0,68.14,67.99,68.12,21186.0,68.0,68.14,67.99,68.12,21186.0
2024-04-10 13:20:00,68.1,68.27,68.0,68.03,23696.0,68.1,68.27,68.0,68.03,23696.0
2024-04-10 13:30:00,68.01,68.1,67.98,67.99,32188.0,68.01,68.1,67.98,67.99,32188.0
2024-04-10 13:40:00,68.0,68.13,67.98,68.13,20721.0,68.0,68.13,67.98,68.13,20721.0
2024-04-10 13:50:00,68.15,68.3,68.05,68.15,26044.0,68.15,68.3,68.05,68.15,26044.0
2024-04-10 14:00:00,68.15,68.28,68.06,68.21,19049.0,68.15,68.28,68.06,68.21,19049.0
2024-04-10 14:10:00,68.23,68.39,68.2,68.31,23252.0,68.23,68.39,68.2,68.31,23252.0
2024-04-10 14:20:00,68.3,68.39,68.25,68.29,26907.0,68.3,68.39,68.25,68.29,26907.0
2024-04-10 14:30:00,68.29,68.37,68.26,68.37,33095.0,68.29,68.37,68.26,68.37,33095.0
2024-04-10 14:40:00,68.35,68.42,68.34,68.37,30260.0,68.35,68.42,68.34,68.37,30260.0
2024-04-10 14:50:00,68.36,68.39,68.1,68.14,34976.0,68.36,68.39,68.1,68.14,34976.0
2024-04-10 15:00:00,68.14,68.25,68.09,68.24,42650.0,68.14,68.25,68.09,68.24,42650.0
2024-04-10 15:10:00,68.25,68.4,68.23,68.36,48884.0,68.25,68.4,68.23,68.36,48884.0
2024-04-10 15:20:00,68.36,68.49,68.3,68.41,194237.0,68.36,68.49,68.3,68.41,194237.0
2024-04-10 15:30:00,68.4,68.41,68.2,68.22,78346.0,68.4,68.41,68.2,68.22,78346.0
2024-04-10 15:40:00,68.23,68.5,68.23,68.33,91605.0,68.23,68.5,68.23,68.33,91605.0
2024-04-10 15:50:00,68.32,68.39,68.1,68.11,247663.0,68.32,68.39,68.1,68.11,247663.0
2024-04-11 09:30:00,68.61,68.86,68.26,68.3,81372.0,68.61,68.86,68.26,68.3,81372.0
2024-04-11 09:40:00,68.27,68.54,68.25,68.51,21871.0,68.27,68.54,68.25,68.51,21871.0
2024-04-11 09:50:00,68.51,68.66,68.48,68.56,26422.0,68.51,68.66,68.48,68.56,26422.0
2024-04-11 10:00:00,68.58,68.58,68.17,68.28,52040.0,68.58,68.58,68.17,68.28,52040.0
2024-04-11 10:10:00,68.25,68.27,67.95,67.97,29475.0,68.25,68.27,67.95,67.97,29475.0
2024-04-11 10:20:00,67.97,68.08,67.88,67.94,16625.0,67.97,68.08,67.88,67.94,16625.0
2024-04-11 10:30:00,67.94,67.97,67.69,67.71,31966.0,67.94,67.97,67.69,67.71,31966.0
2024-04-11 10:40:00,67.72,67.76,67.63,67.64,25333.0,67.72,67.76,67.63,67.64,25333.0
2024-04-11 10:50:00,67.63,67.68,67.51,67.53,18053.0,67.63,67.68,67.51,67.53,18053.0
2024-04-11 11:00:00,67.54,67.62,67.44,67.53,17770.0,67.54,67.62,67.44,67.53,17770.0
2024-04-11 11:10:00,67.52,67.65,67.47,67.59,22386.0,67.52,67.65,67.47,67.59,22386.0
2024-04-11 11:20:00,67.59,67.76,67.58,67.71,32782.0,67.59,67.76,67.58,67.71,32782.0
2024-04-11 11:30:00,67.7,67.7,67.63,67.68,15372.0,67.7,67.7,67.63,67.68,15372.0
2024-04-11 11:40:00,67.67,67.83,67.67,67.76,19288.0,67.67,67.83,67.67,67.76,19288.0
2024-04-11 11:50:00,67.78,67.96,67.67,67.88,33430.0,67.78,67.96,67.67,67.88,33430.0
2024-04-11 12:00:00,67.9,67.96,67.84,67.85,27094.0,67.9,67.96,67.84,67.85,27094.0
2024-04-11 12:10:00,67.86,67.89,67.72,67.75,36251.0,67.86,67.89,67.72,67.75,36251.0
2024-04-11 12:20:00,67.75,67.83,67.69,67.69,37396.0,67.75,67.83,67.69,67.69,37396.0
2024-04-11 12:30:00,67.7,67.72,67.63,67.64,29613.0,67.7,67.72,67.63,67.64,29613.0
2024-04-11 12:40:00,67.65,67.75,67.61,67.73,21466.0,67.65,67.75,67.61,67.73,21466.0
2024-04-11 12:50:00,67.73,67.73,67.58,67.65,29587.0,67.73,67.73,67.58,67.65,29587.0
2024-04-11 13:00:00,67.65,68.0,67.57,67.98,23806.0,67.65,68.0,67.57,67.98,23806.0
2024-04-11 13:10:00,68.0,68.21,67.99,68.2,35285.0,68.0,68.21,67.99,68.2,35285.0
2024-04-11 13:20:00,68.22,68.34,68.18,68.26,26802.0,68.22,68.34,68.18,68.26,26802.0
2024-04-11 13:30:00,68.27,68.28,68.18,68.2,24184.0,68.27,68.28,68.18,68.2,24184.0
2024-04-11 13:40:00,68.2,68.4,68.17,68.31,24989.0,68.2,68.4,68.17,68.31,24989.0
2024-04-11 13:50:00,68.31,68.32,68.25,68.31,17891.0,68.31,68.32,68.25,68.31,17891.0
2024-04-11 14:00:00,68.32,68.49,68.32,68.46,32425.0,68.32,68.49,68.32,68.46,32425.0
2024-04-11 14:10:00,68.48,68.59,68.43,68.51,36022.0,68.48,68.59,68.43,68.51,36022.0
2024-04-11 14:20:00,68.52,68.7,68.52,68.64,29416.0,68.52,68.7,68.52,68.64,29416.0
2024-04-11 14:30:00,68.63,68.74,68.63,68.67,34801.0,68.63,68.74,68.63,68.67,34801.0
2024-04-11 14:40:00,68.69,68.69,68.52,68.59,46800.0,68.69,68.69,68.52,68.59,46800.0
2024-04-11 14:50:00,68.57,68.61,68.54,68.56,29291.0,68.57,68.61,68.54,68.56,29291.0
2024-04-11 15:00:00,68.56,68.59,68.43,68.45,28319.0,68.56,68.59,68.43,68.45,28319.0
2024-04-11 15:10:00,68.45,68.47,68.35,68.38,31650.0,68.45,68.47,68.35,68.38,31650.0
2024-04-11 15:20:00,68.37,68.47,68.36,68.36,36412.0,68.37,68.47,68.36,68.36,36412.0
2024-04-11 15:30:00,68.34,68.47,68.29,68.44,47743.0,68.34,68.47,68.29,68.44,47743.0
2024-04-11 15:40:00,68.43,68.48,68.35,68.36,59249.0,68.43,68.48,68.35,68.36,59249.0
2024-04-11 15:50:00,68.35,68.43,68.18,68.18,327920.0,68.35,68.43,68.18,68.18,327920.0
2024-04-12 09:30:00,67.5,67.72,67.3,67.41,66604.0,67.5,67.72,67.3,67.41,66604.0
2024-04-12 09:40:00,67.4,67.55,67.33,67.34,32030.0,67.4,67.55,67.33,67.34,32030.0
2024-04-12 09:50:00,67.36,67.48,67.2,67.28,54014.0,67.36,67.48,67.2,67.28,54014.0
2024-04-12 10:00:00,67.32,67.32,67.01,67.1,31622.0,67.32,67.32,67.01,67.1,31622.0
2024-04-12 10:10:00,67.09,67.31,67.03,67.26,304199.0,67.09,67.31,67.03,67.26,304199.0
2024-04-12 10:20:00,67.25,67.28,67.14,67.17,139944.0,67.25,67.28,67.14,67.17,139944.0
2024-04-12 10:30:00,67.15,67.23,66.94,66.95,60906.0,67.15,67.23,66.94,66.95,60906.0
2024-04-12 10:40:00,66.95,66.96,66.8,66.83,19939.0,66.95,66.96,66.8,66.83,19939.0
2024-04-12 10:50:00,66.81,66.87,66.69,66.72,35598.0,66.81,66.87,66.69,66.72,35598.0
2024-04-12 11:00:00,66.73,66.87,66.73,66.78,25725.0,66.73,66.87,66.73,66.78,25725.0
2024-04-12 11:10:00,66.77,66.78,66.71,66.75,30253.0,66.77,66.78,66.71,66.75,30253.0
2024-04-12 11:20:00,66.75,66.82,66.71,66.82,33009.0,66.75,66.82,66.71,66.82,33009.0
2024-04-12 11:30:00,66.81,66.81,66.68,66.72,26564.0,66.81,66.81,66.68,66.72,26564.0
2024-04-12 11:40:00,66.73,66.91,66.57,66.9,30792.0,66.73,66.91,66.57,66.9,30792.0
2024-04-12 11:50:00,66.9,66.91,66.71,66.84,31429.0,66.9,66.91,66.71,66.84,31429.0
2024-04-12 12:00:00,66.83,66.88,66.76,66.86,66897.0,66.83,66.88,66.76,66.86,66897.0
2024-04-12 12:10:00,66.85,66.87,66.74,66.75,70524.0,66.85,66.87,66.74,66.75,70524.0
2024-04-12 12:20:00,66.75,66.8,66.64,66.65,21067.0,66.75,66.8,66.64,66.65,21067.0
2024-04-12 12:30:00,66.65,66.66,66.36,66.39,39215.0,66.65,66.66,66.36,66.39,39215.0
2024-04-12 12:40:00,66.37,66.41,66.24,66.28,47618.0,66.37,66.41,66.24,66.28,47618.0
2024-04-12 12:50:00,66.29,66.45,66.26,66.28,36667.0,66.29,66.45,66.26,66.28,36667.0
2024-04-12 13:00:00,66.28,66.39,66.26,66.33,24578.0,66.28,66.39,66.26,66.33,24578.0
2024-04-12 13:10:00,66.35,66.5,66.34,66.38,42829.0,66.35,66.5,66.34,66.38,42829.0
2024-04-12 13:20:00,66.37,66.39,66.14,66.18,49901.0,66.37,66.39,66.14,66.18,49901.0
2024-04-12 13:30:00,66.17,66.22,66.09,66.17,37122.0,66.17,66.22,66.09,66.17,37122.0
2024-04-12 13:40:00,66.16,66.39,66.16,66.36,39109.0,66.16,66.39,66.16,66.36,39109.0
2024-04-12 13:50:00,66.38,66.43,66.31,66.32,33178.0,66.38,66.43,66.31,66.32,33178.0
2024-04-12 14:00:00,66.31,66.4,66.22,66.38,57953.0,66.31,66.4,66.22,66.38,57953.0
2024-04-12 14:10:00,66.39,66.46,66.35,66.36,65398.0,66.39,66.46,66.35,66.36,65398.0
2024-04-12 14:20:00,66.37,66.42,66.26,66.28,24924.0,66.37,66.42,66.26,66.28,24924.0
2024-04-12 14:30:00,66.29,66.29,66.06,66.14,50395.0,66.29,66.29,66.06,66.14,50395.0
2024-04-12 14:40:00,66.14,66.23,66.04,66.04,51447.0,66.14,66.23,66.04,66.04,51447.0
2024-04-12 14:50:00,66.06,66.13,66.01,66.02,78423.0,66.06,66.13,66.01,66.02,78423.0
2024-04-12 15:00:00,66.02,66.1,65.93,66.1,153128.0,66.02,66.1,65.93,66.1,153128.0
2024-04-12 15:10:00,66.14,66.22,66.09,66.12,78260.0,66.14,66.22,66.09,66.12,78260.0
2024-04-12 15:20:00,66.1,66.16,66.05,66.16,68804.0,66.1,66.16,66.05,66.16,68804.0
2024-04-12 15:30:00,66.17,66.19,65.99,66.02,83785.0,66.17,66.19,65.99,66.02,83785.0
2024-04-12 15:40:00,66.03,66.33,66.0,66.23,153988.0,66.03,66.33,66.0,66.23,153988.0
2024-04-12 15:50:00,66.24,66.49,66.18,66.48,527347.0,66.24,66.49,66.18,66.48,527347.0
2024-04-15 09:30:00,66.89,67.19,66.58,66.95,98733.0,66.89,67.19,66.58,66.95,98733.0
2024-04-15 09:40:00,66.95,66.99,66.57,66.73,41611.0,66.95,66.99,66.57,66.73,41611.0
2024-04-15 09:50:00,66.75,66.92,66.64,66.91,24539.0,66.75,66.92,66.64,66.91,24539.0
2024-04-15 10:00:00,66.91,66.92,66.37,66.43,47388.0,66.91,66.92,66.37,66.43,47388.0
2024-04-15 10:10:00,66.45,66.48,66.23,66.39,59129.0,66.45,66.48,66.23,66.39,59129.0
2024-04-15 10:20:00,66.37,66.4,66.19,66.23,78757.0,66.37,66.4,66.19,66.23,78757.0
2024-04-15 10:30:00,66.22,66.22,65.99,66.07,64573.0,66.22,66.22,65.99,66.07,64573.0
2024-04-15 10:40:00,66.08,66.19,66.04,66.16,27676.0,66.08,66.19,66.04,66.16,27676.0
2024-04-15 10:50:00,66.16,66.22,66.06,66.06,19617.0,66.16,66.22,66.06,66.06,19617.0
2024-04-15 11:00:00,66.07,66.13,65.9,65.9,38327.0,66.07,66.13,65.9,65.9,38327.0
2024-04-15 11:10:00,65.91,65.97,65.83,65.84,74047.0,65.91,65.97,65.83,65.84,74047.0
2024-04-15 11:20:00,65.84,65.98,65.82,65.91,50854.0,65.84,65.98,65.82,65.91,50854.0
2024-04-15 11:30:00,65.92,66.34,65.88,66.31,22359.0,65.92,66.34,65.88,66.31,22359.0
2024-04-15 11:40:00,66.31,66.33,66.02,66.04,25478.0,66.31,66.33,66.02,66.04,25478.0
2024-04-15 11:50:00,66.04,66.19,66.03,66.08,26330.0,66.04,66.19,66.03,66.08,26330.0
2024-04-15 12:00:00,66.08,66.22,66.07,66.17,56237.0,66.08,66.22,66.07,66.17,56237.0
2024-04-15 12:10:00,66.18,66.18,65.9,65.9,29630.0,66.18,66.18,65.9,65.9,29630.0
2024-04-15 12:20:00,65.91,65.93,65.78,65.9,31878.0,65.91,65.93,65.78,65.9,31878.0
2024-04-15 12:30:00,65.89,65.9,65.67,65.69,23900.0,65.89,65.9,65.67,65.69,23900.0
2024-04-15 12:40:00,65.7,65.77,65.67,65.72,17104.0,65.7,65.77,65.67,65.72,17104.0
2024-04-15 12:50:00,65.72,65.79,65.66,65.7,27322.0,65.72,65.79,65.66,65.7,27322.0
2024-04-15 13:00:00,65.7,65.75,65.62,65.74,41107.0,65.7,65.75,65.62,65.74,41107.0
2024-04-15 13:10:00,65.75,65.8,65.5,65.52,27929.0,65.75,65.8,65.5,65.52,27929.0
2024-04-15 13:20:00,65.5,65.5,65.19,65.2,38819.0,65.5,65.5,65.19,65.2,38819.0
2024-04-15 13:30:00,65.19,65.2,65.01,65.03,48112.0,65.19,65.2,65.01,65.03,48112.0
2024-04-15 13:40:00,65.01,65.05,64.82,64.87,115606.0,65.01,65.05,64.82,64.87,115606.0
2024-04-15 13:50:00,64.88,64.94,64.82,64.87,45502.0,64.88,64.94,64.82,64.87,45502.0
2024-04-15 14:00:00,64.86,64.94,64.78,64.93,44480.0,64.86,64.94,64.78,64.93,44480.0
2024-04-15 14:10:00,64.93,64.94,64.75,64.83,56352.0,64.93,64.94,64.75,64.83,56352.0
2024-04-15 14:20:00,64.82,64.93,64.71,64.84,37561.0,64.82,64.93,64.71,64.84,37561.0
2024-04-15 14:30:00,64.83,65.0,64.79,64.93,113382.0,64.83,65.0,64.79,64.93,113382.0
2024-04-15 14:40:00,64.94,64.99,64.78,64.78,51599.0,64.94,64.99,64.78,64.78,51599.0
2024-04-15 14:50:00,64.79,64.8,64.64,64.72,35185.0,64.79,64.8,64.64,64.72,35185.0
2024-04-15 15:00:00,64.72,64.74,64.58,64.68,64770.0,64.72,64.74,64.58,64.68,64770.0
2024-04-15 15:10:00,64.7,64.84,64.62,64.63,92001.0,64.7,64.84,64.62,64.63,92001.0
2024-04-15 15:20:00,64.64,64.81,64.61,64.64,71277.0,64.64,64.81,64.61,64.64,71277.0
2024-04-15 15:30:00,64.64,64.86,64.61,64.72,137273.0,64.64,64.86,64.61,64.72,137273.0
2024-04-15 15:40:00,64.72,64.79,64.58,64.78,102199.0,64.72,64.79,64.58,64.78,102199.0
2024-04-15 15:50:00,64.77,64.96,64.71,64.73,322761.0,64.77,64.96,64.71,64.73,322761.0
2024-04-16 09:30:00,64.86,65.1,64.26,64.92,99518.0,64.86,65.1,64.26,64.92,99518.0
2024-04-16 09:40:00,64.89,65.4,64.89,65.34,40748.0,64.89,65.4,64.89,65.34,40748.0
2024-04-16 09:50:00,65.3,65.58,65.25,65.55,53241.0,65.3,65.58,65.25,65.55,53241.0
2024-04-16 10:00:00,65.55,65.56,64.98,65.03,44606.0,65.55,65.56,64.98,65.03,44606.0
2024-04-16 10:10:00,65.01,65.25,65.0,65.13,32821.0,65.01,65.25,65.0,65.13,32821.0
2024-04-16 10:20:00,65.13,65.18,65.0,65.0,45355.0,65.13,65.18,65.0,65.0,45355.0
2024-04-16 10:30:00,64.99,65.08,64.91,65.05,24572.0,64.99,65.08,64.91,65.05,24572.0
2024-04-16 10:40:00,65.05,65.12,64.82,65.03,44106.0,65.05,65.12,64.82,65.03,44106.0
2024-04-16 10:50:00,65.03,65.11,64.85,65.08,53296.0,65.03,65.11,64.85,65.08,53296.0
2024-04-16 11:00:00,65.11,65.14,64.97,65.09,31090.0,65.11,65.14,64.97,65.09,31090.0
2024-04-16 11:10:00,65.11,65.15,64.95,64.95,45468.0,65.11,65.15,64.95,64.95,45468.0
2024-04-16 11:20:00,64.96,65.13,64.94,65.07,26809.0,64.96,65.13,64.94,65.07,26809.0
2024-04-16 11:30:00,65.08,65.09,64.89,64.91,22666.0,65.08,65.09,64.89,64.91,22666.0
2024-04-16 11:40:00,64.91,64.99,64.89,64.94,29279.0,64.91,64.99,64.89,64.94,29279.0
2024-04-16 11:50:00,64.94,65.07,64.84,64.84,51305.0,64.94,65.07,64.84,64.84,51305.0
2024-04-16 12:00:00,64.84,64.86,64.71,64.78,24420.0,64.84,64.86,64.71,64.78,24420.0
2024-04-16 12:10:00,64.78,64.82,64.73,64.75,21059.0,64.78,64.82,64.73,64.75,21059.0
2024-04-16 12:20:00,64.76,64.86,64.72,64.76,28348.0,64.76,64.86,64.72,64.76,28348.0
2024-04-16 12:30:00,64.78,64.84,64.72,64.79,31140.0,64.78,64.84,64.72,64.79,31140.0
2024-04-16 12:40:00,64.8,64.82,64.71,64.76,20360.0,64.8,64.82,64.71,64.76,20360.0
2024-04-16 12:50:00,64.76,64.85,64.73,64.75,34072.0,64.76,64.85,64.73,64.75,34072.0
2024-04-16 13:00:00,64.76,64.76,64.62,64.62,17942.0,64.76,64.76,64.62,64.62,17942.0
2024-04-16 13:10:00,64.63,64.64,64.51,64.59,29993.0,64.63,64.64,64.51,64.59,29993.0
2024-04-16 13:20:00,64.59,64.84,64.58,64.68,54412.0,64.59,64.84,64.58,64.68,54412.0
2024-04-16 13:30:00,64.69,64.74,64.38,64.67,39240.0,64.69,64.74,64.38,64.67,39240.0
2024-04-16 13:40:00,64.7,64.81,64.55,64.55,13373.0,64.7,64.81,64.55,64.55,13373.0
2024-04-16 13:50:00,64.53,64.76,64.49,64.71,41990.0,64.53,64.76,64.49,64.71,41990.0
2024-04-16 14:00:00,64.71,65.05,64.69,65.03,40356.0,64.71,65.05,64.69,65.03,40356.0
2024-04-16 14:10:00,65.01,65.02,64.6,64.6,30596.0,65.01,65.02,64.6,64.6,30596.0
2024-04-16 14:20:00,64.6,64.62,64.42,64.47,24199.0,64.6,64.62,64.42,64.47,24199.0
2024-04-16 14:30:00,64.44,64.66,64.44,64.6,17844.0,64.44,64.66,64.44,64.6,17844.0
2024-04-16 14:40:00,64.58,64.71,64.55,64.65,18109.0,64.58,64.71,64.55,64.65,18109.0
2024-04-16 14:50:00,64.64,64.8,64.64,64.76,32150.0,64.64,64.8,64.64,64.76,32150.0
2024-04-16 15:00:00,64.77,64.77,64.61,64.67,29303.0,64.77,64.77,64.61,64.67,29303.0
2024-04-16 15:10:00,64.66,64.71,64.59,64.67,42111.0,64.66,64.71,64.59,64.67,42111.0
2024-04-16 15:20:00,64.68,64.74,64.57,64.65,46094.0,64.68,64.74,64.57,64.65,46094.0
2024-04-16 15:30:00,64.67,64.67,64.5,64.62,33113.0,64.67,64.67,64.5,64.62,33113.0
2024-04-16 15:40:00,64.62,64.66,64.53,64.66,111882.0,64.62,64.66,64.53,64.66,111882.0
2024-04-16 15:50:00,64.65,64.73,64.45,64.47,257776.0,64.65,64.73,64.45,64.47,257776.0
2024-04-17 09:30:00,64.94,64.99,64.5,64.8,88182.0,64.94,64.99,64.5,64.8,88182.0
2024-04-17 09:40:00,64.76,65.03,64.67,64.89,40894.0,64.76,65.03,64.67,64.89,40894.0
2024-04-17 09:50:00,64.89,65.02,64.88,65.01,24199.0,64.89,65.02,64.88,65.01,24199.0
2024-04-17 10:00:00,65.0,65.25,64.78,65.24,167015.0,65.0,65.25,64.78,65.24,167015.0
2024-04-17 10:10:00,65.21,65.55,65.18,65.31,85062.0,65.21,65.55,65.18,65.31,85062.0
2024-04-17 10:20:00,65.31,65.43,64.95,65.39,87877.0,65.31,65.43,64.95,65.39,87877.0
2024-04-17 10:30:00,65.39,65.44,65.11,65.16,57261.0,65.39,65.44,65.11,65.16,57261.0
2024-04-17 10:40:00,65.15,65.23,64.99,65.11,32565.0,65.15,65.23,64.99,65.11,32565.0
2024-04-17 10:50:00,65.1,65.12,64.71,64.9,41166.0,65.1,65.12,64.71,64.9,41166.0
2024-04-17 11:00:00,64.89,65.21,64.89,65.2,24979.0,64.89,65.21,64.89,65.2,24979.0
2024-04-17 11:10:00,65.21,65.24,65.12,65.14,37874.0,65.21,65.24,65.12,65.14,37874.0
2024-04-17 11:20:00,65.15,65.28,65.06,65.06,21264.0,65.15,65.28,65.06,65.06,21264.0
2024-04-17 11:30:00,65.05,65.05,64.78,64.89,82526.0,65.05,65.05,64.78,64.89,82526.0
2024-04-17 11:40:00,64.9,65.08,64.87,64.96,34454.0,64.9,65.08,64.87,64.96,34454.0
2024-04-17 11:50:00,64.98,65.08,64.97,65.05,16119.0,64.98,65.08,64.97,65.05,16119.0
2024-04-17 12:00:00,65.05,65.06,64.85,64.95,40272.0,65.05,65.06,64.85,64.95,40272.0
2024-04-17 12:10:00,64.96,65.07,64.9,64.92,46424.0,64.96,65.07,64.9,64.92,46424.0
2024-04-17 12:20:00,64.95,64.95,64.69,64.78,42105.0,64.95,64.95,64.69,64.78,42105.0
2024-04-17 12:30:00,64.79,64.79,64.63,64.7,24403.0,64.79,64.79,64.63,64.7,24403.0
2024-04-17 12:40:00,64.72,64.9,64.71,64.87,18934.0,64.72,64.9,64.71,64.87,18934.0
2024-04-17 12:50:00,64.87,64.87,64.59,64.59,18572.0,64.87,64.87,64.59,64.59,18572.0
2024-04-17 13:00:00,64.58,64.87,64.51,64.86,31311.0,64.58,64.87,64.51,64.86,31311.0
2024-04-17 13:10:00,64.85,65.02,64.84,64.98,12014.0,64.85,65.02,64.84,64.98,12014.0
2024-04-17 13:20:00,64.97,65.02,64.9,64.95,18876.0,64.97,65.02,64.9,64.95,18876.0
2024-04-17 13:30:00,64.95,64.98,64.8,64.8,20465.0,64.95,64.98,64.8,64.8,20465.0
2024-04-17 13:40:00,64.79,64.91,64.74,64.86,20212.0,64.79,64.91,64.74,64.86,20212.0
2024-04-17 13:50:00,64.88,64.95,64.78,64.9,16724.0,64.88,64.95,64.78,64.9,16724.0
2024-04-17 14:00:00,64.89,64.89,64.77,64.81,17449.0,64.89,64.89,64.77,64.81,17449.0
2024-04-17 14:10:00,64.79,64.79,64.6,64.79,23802.0,64.79,64.79,64.6,64.79,23802.0
2024-04-17 14:20:00,64.77,64.86,64.75,64.78,18987.0,64.77,64.86,64.75,64.78,18987.0
2024-04-17 14:30:00,64.78,64.87,64.76,64.83,28573.0,64.78,64.87,64.76,64.83,28573.0
2024-04-17 14:40:00,64.86,65.2,64.85,65.09,29008.0,64.86,65.2,64.85,65.09,29008.0
2024-04-17 14:50:00,65.11,65.13,64.9,64.95,42990.0,65.11,65.13,64.9,64.95,42990.0
2024-04-17 15:00:00,64.95,64.95,64.63,64.66,60820.0,64.95,64.95,64.63,64.66,60820.0
2024-04-17 15:10:00,64.63,64.72,64.57,64.7,34777.0,64.63,64.72,64.57,64.7,34777.0
2024-04-17 15:20:00,64.72,64.74,64.56,64.57,31019.0,64.72,64.74,64.56,64.57,31019.0
2024-04-17 15:30:00,64.58,64.67,64.5,64.62,51245.0,64.58,64.67,64.5,64.62,51245.0
2024-04-17 15:40:00,64.63,64.91,64.61,64.85,86460.0,64.63,64.91,64.61,64.85,86460.0
2024-04-17 15:50:00,64.85,64.87,64.64,64.64,275759.0,64.85,64.87,64.64,64.64,275759.0
2024-04-18 09:30:00,64.77,64.88,63.66,63.97,108276.0,64.77,64.88,63.66,63.97,108276.0
2024-04-18 09:40:00,63.98,64.07,63.61,63.64,51701.0,63.98,64.07,63.61,63.64,51701.0
2024-04-18 09:50:00,63.65,63.83,63.52,63.79,29627.0,63.65,63.83,63.52,63.79,29627.0
2024-04-18 10:00:00,63.77,64.01,63.75,64.01,33255.0,63.77,64.01,63.75,64.01,33255.0
2024-04-18 10:10:00,64.01,64.15,63.99,64.0,24580.0,64.01,64.15,63.99,64.0,24580.0
2024-04-18 10:20:00,63.98,64.37,63.98,64.23,34335.0,63.98,64.37,63.98,64.23,34335.0
2024-04-18 10:30:00,64.23,64.31,64.16,64.24,25309.0,64.23,64.31,64.16,64.24,25309.0
2024-04-18 10:40:00,64.24,64.65,64.23,64.62,31398.0,64.24,64.65,64.23,64.62,31398.0
2024-04-18 10:50:00,64.58,64.66,64.51,64.59,18161.0,64.58,64.66,64.51,64.59,18161.0
2024-04-18 11:00:00,64.61,64.75,64.51,64.73,21584.0,64.61,64.75,64.51,64.73,21584.0
2024-04-18 11:10:00,64.74,64.81,64.68,64.73,24641.0,64.74,64.81,64.68,64.73,24641.0
2024-04-18 11:20:00,64.75,64.82,64.64,64.67,27300.0,64.75,64.82,64.64,64.67,27300.0
2024-04-18 11:30:00,64.68,64.86,64.66,64.84,27790.0,64.68,64.86,64.66,64.84,27790.0
2024-04-18 11:40:00,64.82,64.95,64.81,64.86,29893.0,64.82,64.95,64.81,64.86,29893.0
2024-04-18 11:50:00,64.85,64.97,64.82,64.92,23669.0,64.85,64.97,64.82,64.92,23669.0
2024-04-18 12:00:00,64.94,65.01,64.85,64.89,32604.0,64.94,65.01,64.85,64.89,32604.0
2024-04-18 12:10:00,64.88,64.98,64.88,64.95,17191.0,64.88,64.98,64.88,64.95,17191.0
2024-04-18 12:20:00,64.94,64.98,64.88,64.91,17433.0,64.94,64.98,64.88,64.91,17433.0
2024-04-18 12:30:00,64.92,64.92,64.66,64.79,35485.0,64.92,64.92,64.66,64.79,35485.0
2024-04-18 12:40:00,64.81,64.81,64.67,64.72,26483.0,64.81,64.81,64.67,64.72,26483.0
2024-04-18 12:50:00,64.73,64.74,64.62,64.73,26372.0,64.73,64.74,64.62,64.73,26372.0
2024-04-18 13:00:00,64.73,64.78,64.61,64.64,27300.0,64.73,64.78,64.61,64.64,27300.0
2024-04-18 13:10:00,64.65,64.65,64.49,64.59,46060.0,64.65,64.65,64.49,64.59,46060.0
2024-04-18 13:20:00,64.61,64.71,64.49,64.7,43786.0,64.61,64.71,64.49,64.7,43786.0
2024-04-18 13:30:00,64.69,64.76,64.65,64.67,43041.0,64.69,64.76,64.65,64.67,43041.0
2024-04-18 13:40:00,64.67,64.72,64.59,64.7,32441.0,64.67,64.72,64.59,64.7,32441.0
2024-04-18 13:50:00,64.68,64.7,64.47,64.56,82428.0,64.68,64.7,64.47,64.56,82428.0
2024-04-18 14:00:00,64.55,64.55,64.44,64.44,56374.0,64.55,64.55,64.44,64.44,56374.0
2024-04-18 14:10:00,64.43,64.51,64.28,64.47,24704.0,64.43,64.51,64.28,64.47,24704.0
2024-04-18 14:20:00,64.47,64.61,64.4,64.41,21420.0,64.47,64.61,64.4,64.41,21420.0
2024-04-18 14:30:00,64.41,64.41,64.21,64.35,16219.0,64.41,64.41,64.21,64.35,16219.0
2024-04-18 14:40:00,64.34,64.42,64.31,64.38,23361.0,64.34,64.42,64.31,64.38,23361.0
2024-04-18 14:50:00,64.36,64.37,64.23,64.24,10846.0,64.36,64.37,64.23,64.24,10846.0
2024-04-18 15:00:00,64.25,64.45,64.24,64.36,20666.0,64.25,64.45,64.24,64.36,20666.0
2024-04-18 15:10:00,64.38,64.47,64.32,64.34,25127.0,64.38,64.47,64.32,64.34,25127.0
2024-04-18 15:20:00,64.33,64.42,64.27,64.29,77179.0,64.33,64.42,64.27,64.29,77179.0
2024-04-18 15:30:00,64.29,64.44,64.28,64.34,93487.0,64.29,64.44,64.28,64.34,93487.0
2024-04-18 15:40:00,64.34,64.51,64.31,64.37,60378.0,64.34,64.51,64.31,64.37,60378.0
2024-04-18 15:50:00,64.37,64.44,63.99,63.99,416511.0,64.37,64.44,63.99,63.99,416511.0
2024-04-19 09:30:00,63.89,64.0,63.5,63.79,290751.0,63.89,64.0,63.5,63.79,290751.0
2024-04-19 09:40:00,63.81,64.38,63.8,64.04,37703.0,63.81,64.38,63.8,64.04,37703.0
2024-04-19 09:50:00,64.05,64.09,63.91,63.99,17049.0,64.05,64.09,63.91,63.99,17049.0
2024-04-19 10:00:00,63.98,64.15,63.83,63.88,25366.0,63.98,64.15,63.83,63.88,25366.0
2024-04-19 10:10:00,63.84,64.03,63.76,63.91,34883.0,63.84,64.03,63.76,63.91,34883.0
2024-04-19 10:20:00,63.91,63.92,63.74,63.9,34585.0,63.91,63.92,63.74,63.9,34585.0
2024-04-19 10:30:00,63.91,64.14,63.9,63.95,34527.0,63.91,64.14,63.9,63.95,34527.0
2024-04-19 10:40:00,63.97,64.21,63.96,64.2,25196.0,63.97,64.21,63.96,64.2,25196.0
2024-04-19 10:50:00,64.19,64.23,64.09,64.12,23549.0,64.19,64.23,64.09,64.12,23549.0
2024-04-19 11:00:00,64.12,64.12,63.94,64.08,27466.0,64.12,64.12,63.94,64.08,27466.0
2024-04-19 11:10:00,64.08,64.15,63.96,64.09,26024.0,64.08,64.15,63.96,64.09,26024.0
2024-04-19 11:20:00,64.09,64.19,64.07,64.19,37744.0,64.09,64.19,64.07,64.19,37744.0
2024-04-19 11:30:00,64.19,64.41,64.17,64.37,70413.0,64.19,64.41,64.17,64.37,70413.0
2024-04-19 11:40:00,64.39,64.41,64.26,64.31,44321.0,64.39,64.41,64.26,64.31,44321.0
2024-04-19 11:50:00,64.32,64.35,64.11,64.19,40265.0,64.32,64.35,64.11,64.19,40265.0
2024-04-19 12:00:00,64.18,64.31,64.12,64.14,57737.0,64.18,64.31,64.12,64.14,57737.0
2024-04-19 12:10:00,64.13,64.13,63.96,63.97,39500.0,64.13,64.13,63.96,63.97,39500.0
2024-04-19 12:20:00,63.97,64.05,63.88,63.89,51004.0,63.97,64.05,63.88,63.89,51004.0
2024-04-19 12:30:00,63.89,63.99,63.67,63.73,99080.0,63.89,63.99,63.67,63.73,99080.0
2024-04-19 12:40:00,63.71,63.78,63.59,63.66,46682.0,63.71,63.78,63.59,63.66,46682.0
2024-04-19 12:50:00,63.67,63.9,63.67,63.84,29719.0,63.67,63.9,63.67,63.84,29719.0
2024-04-19 13:00:00,63.84,63.9,63.6,63.62,53879.0,63.84,63.9,63.6,63.62,53879.0
2024-04-19 13:10:00,63.64,63.78,63.61,63.73,53482.0,63.64,63.78,63.61,63.73,53482.0
2024-04-19 13:20:00,63.73,63.74,63.22,63.28,43406.0,63.73,63.74,63.22,63.28,43406.0
2024-04-19 13:30:00,63.26,63.39,63.26,63.3,36803.0,63.26,63.39,63.26,63.3,36803.0
2024-04-19 13:40:00,63.31,63.54,63.31,63.53,20336.0,63.31,63.54,63.31,63.53,20336.0
2024-04-19 13:50:00,63.54,63.67,63.48,63.48,23410.0,63.54,63.67,63.48,63.48,23410.0
2024-04-19 14:00:00,63.47,63.48,63.28,63.38,22887.0,63.47,63.48,63.28,63.38,22887.0
2024-04-19 14:10:00,63.41,63.5,63.37,63.49,29944.0,63.41,63.5,63.37,63.49,29944.0
2024-04-19 14:20:00,63.48,63.51,63.3,63.32,33934.0,63.48,63.51,63.3,63.32,33934.0
2024-04-19 14:30:00,63.29,63.36,63.14,63.15,39917.0,63.29,63.36,63.14,63.15,39917.0
2024-04-19 14:40:00,63.15,63.21,63.02,63.18,67611.0,63.15,63.21,63.02,63.18,67611.0
2024-04-19 14:50:00,63.19,63.25,63.15,63.22,31555.0,63.19,63.25,63.15,63.22,31555.0
2024-04-19 15:00:00,63.2,63.28,63.08,63.18,49936.0,63.2,63.28,63.08,63.18,49936.0
2024-04-19 15:10:00,63.17,63.31,63.11,63.27,52600.0,63.17,63.31,63.11,63.27,52600.0
2024-04-19 15:20:00,63.28,63.29,63.15,63.15,63124.0,63.28,63.29,63.15,63.15,63124.0
2024-04-19 15:30:00,63.16,63.24,63.01,63.02,99604.0,63.16,63.24,63.01,63.02,99604.0
2024-04-19 15:40:00,63.02,63.12,62.92,63.09,200306.0,63.02,63.12,62.92,63.09,200306.0
2024-04-19 15:50:00,63.08,63.45,62.99,63.41,498479.0,63.08,63.45,62.99,63.41,498479.0
2024-04-22 09:30:00,63.97,64.15,63.33,63.42,115143.0,63.97,64.15,63.33,63.42,115143.0
2024-04-22 09:40:00,63.39,63.71,63.26,63.61,42086.0,63.39,63.71,63.26,63.61,42086.0
2024-04-22 09:50:00,63.61,63.71,63.45,63.58,17626.0,63.61,63.71,63.45,63.58,17626.0
2024-04-22 10:00:00,63.59,63.76,63.5,63.53,38181.0,63.59,63.76,63.5,63.53,38181.0
2024-04-22 10:10:00,63.55,63.57,63.29,63.29,34324.0,63.55,63.57,63.29,63.29,34324.0
2024-04-22 10:20:00,63.3,63.31,62.94,62.95,53188.0,63.3,63.31,62.94,62.95,53188.0
2024-04-22 10:30:00,62.97,63.05,62.88,63.0,53131.0,62.97,63.05,62.88,63.0,53131.0
2024-04-22 10:40:00,62.98,63.06,62.89,62.95,63059.0,62.98,63.06,62.89,62.95,63059.0
2024-04-22 10:50:00,62.93,62.93,62.63,62.73,57469.0,62.93,62.93,62.63,62.73,57469.0
2024-04-22 11:00:00,62.7,62.84,62.7,62.81,19155.0,62.7,62.84,62.7,62.81,19155.0
2024-04-22 11:10:00,62.74,62.81,62.66,62.68,43682.0,62.74,62.81,62.66,62.68,43682.0
2024-04-22 11:20:00,62.67,62.79,62.61,62.78,73991.0,62.67,62.79,62.61,62.78,73991.0
2024-04-22 11:30:00,62.78,63.17,62.76,63.17,113469.0,62.78,63.17,62.76,63.17,113469.0
2024-04-22 11:40:00,63.17,63.23,63.02,63.04,78917.0,63.17,63.23,63.02,63.04,78917.0
2024-04-22 11:50:00,63.04,63.24,63.03,63.24,72553.0,63.04,63.24,63.03,63.24,72553.0
2024-04-22 12:00:00,63.25,63.4,63.19,63.39,44608.0,63.25,63.4,63.19,63.39,44608.0
2024-04-22 12:10:00,63.39,63.53,63.38,63.42,26955.0,63.39,63.53,63.38,63.42,26955.0
2024-04-22 12:20:00,63.42,63.42,63.22,63.23,18603.0,63.42,63.42,63.22,63.23,18603.0
2024-04-22 12:30:00,63.22,63.23,63.1,63.21,18972.0,63.22,63.23,63.1,63.21,18972.0
2024-04-22 12:40:00,63.19,63.2,63.14,63.16,16841.0,63.19,63.2,63.14,63.16,16841.0
2024-04-22 12:50:00,63.17,63.18,63.12,63.18,21467.0,63.17,63.18,63.12,63.18,21467.0
2024-04-22 13:00:00,63.17,63.37,63.15,63.34,24992.0,63.17,63.37,63.15,63.34,24992.0
2024-04-22 13:10:00,63.33,63.43,63.32,63.39,18528.0,63.33,63.43,63.32,63.39,18528.0
2024-04-22 13:20:00,63.4,63.49,63.3,63.48,30312.0,63.4,63.49,63.3,63.48,30312.0
2024-04-22 13:30:00,63.46,63.63,63.46,63.6,26919.0,63.46,63.63,63.46,63.6,26919.0
2024-04-22 13:40:00,63.6,63.65,63.51,63.63,54816.0,63.6,63.65,63.51,63.63,54816.0
2024-04-22 13:50:00,63.62,63.81,63.56,63.64,52185.0,63.62,63.81,63.56,63.64,52185.0
2024-04-22 14:00:00,63.63,63.74,63.59,63.73,24084.0,63.63,63.74,63.59,63.73,24084.0
2024-04-22 14:10:00,63.72,63.86,63.71,63.84,29642.0,63.72,63.86,63.71,63.84,29642.0
2024-04-22 14:20:00,63.84,63.99,63.83,63.94,31721.0,63.84,63.99,63.83,63.94,31721.0
2024-04-22 14:30:00,63.94,64.14,63.94,64.06,54010.0,63.94,64.14,63.94,64.06,54010.0
2024-04-22 14:40:00,64.06,64.08,63.97,63.98,32933.0,64.06,64.08,63.97,63.98,32933.0
2024-04-22 14:50:00,63.98,64.09,63.89,64.09,45211.0,63.98,64.09,63.89,64.09,45211.0
2024-04-22 15:00:00,64.09,64.16,64.0,64.14,42159.0,64.09,64.16,64.0,64.14,42159.0
2024-04-22 15:10:00,64.15,64.15,64.06,64.11,40360.0,64.15,64.15,64.06,64.11,40360.0
2024-04-22 15:20:00,64.09,64.19,64.01,64.18,46946.0,64.09,64.19,64.01,64.18,46946.0
2024-04-22 15:30:00,64.17,64.23,63.99,64.01,68858.0,64.17,64.23,63.99,64.01,68858.0
2024-04-22 15:40:00,64.0,64.17,63.98,64.0,98742.0,64.0,64.17,63.98,64.0,98742.0
2024-04-22 15:50:00,63.96,63.96,63.54,63.69,281650.0,63.96,63.96,63.54,63.69,281650.0
2024-04-23 09:30:00,64.08,64.22,63.98,64.18,64031.0,64.08,64.22,63.98,64.18,64031.0
2024-04-23 09:40:00,64.18,64.49,64.12,64.34,33081.0,64.18,64.49,64.12,64.34,33081.0
2024-04-23 09:50:00,64.36,64.64,64.27,64.56,43766.0,64.36,64.64,64.27,64.56,43766.0
2024-04-23 10:00:00,64.55,64.71,64.44,64.66,42454.0,64.55,64.71,64.44,64.66,42454.0
2024-04-23 10:10:00,64.63,64.87,64.62,64.83,71289.0,64.63,64.87,64.62,64.83,71289.0
2024-04-23 10:20:00,64.83,65.04,64.75,65.02,38716.0,64.83,65.04,64.75,65.02,38716.0
2024-04-23 10:30:00,65.01,65.08,64.85,64.93,35559.0,65.01,65.08,64.85,64.93,35559.0
2024-04-23 10:40:00,64.92,65.01,64.85,64.92,33263.0,64.92,65.01,64.85,64.92,33263.0
2024-04-23 10:50:00,64.92,65.1,64.87,65.05,29943.0,64.92,65.1,64.87,65.05,29943.0
2024-04-23 11:00:00,65.06,65.06,64.6,64.61,44369.0,65.06,65.06,64.6,64.61,44369.0
2024-04-23 11:10:00,64.6,64.84,64.55,64.8,35528.0,64.6,64.84,64.55,64.8,35528.0
2024-04-23 11:20:00,64.79,64.83,64.7,64.7,29198.0,64.79,64.83,64.7,64.7,29198.0
2024-04-23 11:30:00,64.69,64.82,64.66,64.72,31802.0,64.69,64.82,64.66,64.72,31802.0
2024-04-23 11:40:00,64.72,64.72,64.44,64.44,34744.0,64.72,64.72,64.44,64.44,34744.0
2024-04-23 11:50:00,64.44,64.49,64.32,64.33,23680.0,64.44,64.49,64.32,64.33,23680.0
2024-04-23 12:00:00,64.34,64.52,64.34,64.52,22197.0,64.34,64.52,64.34,64.52,22197.0
2024-04-23 12:10:00,64.5,64.51,64.36,64.4,19998.0,64.5,64.51,64.36,64.4,19998.0
2024-04-23 12:20:00,64.39,64.52,64.33,64.42,37946.0,64.39,64.52,64.33,64.42,37946.0
2024-04-23 12:30:00,64.42,64.47,64.35,64.4,22551.0,64.42,64.47,64.35,64.4,22551.0
2024-04-23 12:40:00,64.39,64.41,64.3,64.31,38270.0,64.39,64.41,64.3,64.31,38270.0
2024-04-23 12:50:00,64.32,64.38,64.27,64.3,24064.0,64.32,64.38,64.27,64.3,24064.0
2024-04-23 13:00:00,64.3,64.35,64.25,64.26,21452.0,64.3,64.35,64.25,64.26,21452.0
2024-04-23 13:10:00,64.25,64.27,64.14,64.26,23613.0,64.25,64.27,64.14,64.26,23613.0
2024-04-23 13:20:00,64.26,64.34,64.25,64.34,32343.0,64.26,64.34,64.25,64.34,32343.0
2024-04-23 13:30:00,64.35,64.4,64.28,64.33,25881.0,64.35,64.4,64.28,64.33,25881.0
2024-04-23 13:40:00,64.33,64.43,64.31,64.42,31242.0,64.33,64.43,64.31,64.42,31242.0
2024-04-23 13:50:00,64.42,64.49,64.34,64.4,38275.0,64.42,64.49,64.34,64.4,38275.0
2024-04-23 14:00:00,64.4,64.52,64.38,64.5,36788.0,64.4,64.52,64.38,64.5,36788.0
2024-04-23 14:10:00,64.51,64.58,64.41,64.55,30657.0,64.51,64.58,64.41,64.55,30657.0
2024-04-23 14:20:00,64.58,64.73,64.54,64.71,43782.0,64.58,64.73,64.54,64.71,43782.0
2024-04-23 14:30:00,64.71,64.8,64.68,64.73,39352.0,64.71,64.8,64.68,64.73,39352.0
2024-04-23 14:40:00,64.73,64.79,64.67,64.69,30739.0,64.73,64.79,64.67,64.69,30739.0
2024-04-23 14:50:00,64.68,64.79,64.57,64.77,30162.0,64.68,64.79,64.57,64.77,30162.0
2024-04-23 15:00:00,64.77,64.78,64.58,64.63,124165.0,64.77,64.78,64.58,64.63,124165.0
2024-04-23 15:10:00,64.63,64.71,64.5,64.52,28963.0,64.63,64.71,64.5,64.52,28963.0
2024-04-23 15:20:00,64.52,64.65,64.51,64.57,35442.0,64.52,64.65,64.51,64.57,35442.0
2024-04-23 15:30:00,64.57,64.74,64.53,64.73,52285.0,64.57,64.74,64.53,64.73,52285.0
2024-04-23 15:40:00,64.73,64.75,64.65,64.72,61472.0,64.73,64.75,64.65,64.72,61472.0
2024-04-23 15:50:00,64.71,64.87,64.65,64.81,326885.0,64.71,64.87,64.65,64.81,326885.0
2024-04-24 09:30:00,64.89,65.8,64.75,65.42,119692.0,64.89,65.8,64.75,65.42,119692.0
2024-04-24 09:40:00,65.44,65.71,65.37,65.51,28517.0,65.44,65.71,65.37,65.51,28517.0
2024-04-24 09:50:00,65.53,65.65,65.15,65.15,28917.0,65.53,65.65,65.15,65.15,28917.0
2024-04-24 10:00:00,65.18,65.54,65.17,65.51,46963.0,65.18,65.54,65.17,65.51,46963.0
2024-04-24 10:10:00,65.53,65.57,65.24,65.36,35002.0,65.53,65.57,65.24,65.36,35002.0
2024-04-24 10:20:00,65.38,65.51,65.26,65.3,29276.0,65.38,65.51,65.26,65.3,29276.0
2024-04-24 10:30:00,65.3,65.34,65.1,65.2,32655.0,65.3,65.34,65.1,65.2,32655.0
2024-04-24 10:40:00,65.19,65.23,64.9,65.03,29089.0,65.19,65.23,64.9,65.03,29089.0
2024-04-24 10:50:00,65.01,65.07,64.96,65.01,60567.0,65.01,65.07,64.96,65.01,60567.0
2024-04-24 11:00:00,65.02,65.1,64.88,64.94,26342.0,65.02,65.1,64.88,64.94,26342.0
2024-04-24 11:10:00,64.97,65.09,64.89,65.01,30600.0,64.97,65.09,64.89,65.01,30600.0
2024-04-24 11:20:00,65.01,65.01,64.85,64.94,18845.0,65.01,65.01,64.85,64.94,18845.0
2024-04-24 11:30:00,64.92,65.0,64.89,64.98,15556.0,64.92,65.0,64.89,64.98,15556.0
2024-04-24 11:40:00,64.99,65.0,64.73,64.9,23466.0,64.99,65.0,64.73,64.9,23466.0
2024-04-24 11:50:00,64.92,64.92,64.84,64.88,21243.0,64.92,64.92,64.84,64.88,21243.0
2024-04-24 12:00:00,64.88,64.9,64.74,64.76,16217.0,64.88,64.9,64.74,64.76,16217.0
2024-04-24 12:10:00,64.77,64.78,64.7,64.73,17471.0,64.77,64.78,64.7,64.73,17471.0
2024-04-24 12:20:00,64.73,64.85,64.73,64.78,30648.0,64.73,64.85,64.73,64.78,30648.0
2024-04-24 12:30:00,64.76,64.76,64.63,64.69,15711.0,64.76,64.76,64.63,64.69,15711.0
2024-04-24 12:40:00,64.7,64.72,64.59,64.7,30676.0,64.7,64.72,64.59,64.7,30676.0
2024-04-24 12:50:00,64.7,64.92,64.7,64.91,23887.0,64.7,64.92,64.7,64.91,23887.0
2024-04-24 13:00:00,64.92,64.92,64.8,64.85,18385.0,64.92,64.92,64.8,64.85,18385.0
2024-04-24 13:10:00,64.86,65.08,64.86,65.05,20416.0,64.86,65.08,64.86,65.05,20416.0
2024-04-24 13:20:00,65.04,65.31,65.01,65.27,35005.0,65.04,65.31,65.01,65.27,35005.0
2024-04-24 13:30:00,65.28,65.33,65.08,65.09,22564.0,65.28,65.33,65.08,65.09,22564.0
2024-04-24 13:40:00,65.09,65.23,65.09,65.17,22749.0,65.09,65.23,65.09,65.17,22749.0
2024-04-24 13:50:00,65.18,65.32,65.17,65.27,22078.0,65.18,65.32,65.17,65.27,22078.0
2024-04-24 14:00:00,65.28,65.31,65.17,65.22,51845.0,65.28,65.31,65.17,65.22,51845.0
2024-04-24 14:10:00,65.23,65.38,65.11,65.2,58347.0,65.23,65.38,65.11,65.2,58347.0
2024-04-24 14:20:00,65.2,65.27,65.15,65.21,34575.0,65.2,65.27,65.15,65.21,34575.0
2024-04-24 14:30:00,65.22,65.34,65.06,65.27,59624.0,65.22,65.34,65.06,65.27,59624.0
2024-04-24 14:40:00,65.26,65.4,65.23,65.37,169418.0,65.26,65.4,65.23,65.37,169418.0
2024-04-24 14:50:00,65.37,65.4,65.29,65.34,95451.0,65.37,65.4,65.29,65.34,95451.0
2024-04-24 15:00:00,65.33,65.44,65.27,65.36,155942.0,65.33,65.44,65.27,65.36,155942.0
2024-04-24 15:10:00,65.36,65.5,65.29,65.47,94179.0,65.36,65.5,65.29,65.47,94179.0
2024-04-24 15:20:00,65.47,65.69,65.46,65.59,105051.0,65.47,65.69,65.46,65.59,105051.0
2024-04-24 15:30:00,65.58,65.64,65.5,65.59,142338.0,65.58,65.64,65.5,65.59,142338.0
2024-04-24 15:40:00,65.58,65.64,65.54,65.6,123045.0,65.58,65.64,65.54,65.6,123045.0
2024-04-24 15:50:00,65.6,65.6,65.42,65.42,238346.0,65.6,65.6,65.42,65.42,238346.0
2024-04-25 09:30:00,64.63,64.69,63.36,63.58,317698.0,64.63,64.69,63.36,63.58,317698.0
2024-04-25 09:40:00,63.58,63.78,63.12,63.16,71031.0,63.58,63.78,63.12,63.16,71031.0
2024-04-25 09:50:00,63.14,63.4,62.87,63.36,69462.0,63.14,63.4,62.87,63.36,69462.0
2024-04-25 10:00:00,63.37,63.67,63.26,63.46,139192.0,63.37,63.67,63.26,63.46,139192.0
2024-04-25 10:10:00,63.47,63.7,63.24,63.64,77346.0,63.47,63.7,63.24,63.64,77346.0
2024-04-25 10:20:00,63.67,63.71,63.48,63.5,51246.0,63.67,63.71,63.48,63.5,51246.0
2024-04-25 10:30:00,63.48,63.48,63.15,63.24,44333.0,63.48,63.48,63.15,63.24,44333.0
2024-04-25 10:40:00,63.24,63.39,63.16,63.25,31026.0,63.24,63.39,63.16,63.25,31026.0
2024-04-25 10:50:00,63.28,63.33,63.09,63.19,49780.0,63.28,63.33,63.09,63.19,49780.0
2024-04-25 11:00:00,63.19,63.5,63.19,63.49,40486.0,63.19,63.5,63.19,63.49,40486.0
2024-04-25 11:10:00,63.47,63.54,63.33,63.44,35491.0,63.47,63.54,63.33,63.44,35491.0
2024-04-25 11:20:00,63.43,63.63,63.42,63.59,60728.0,63.43,63.63,63.42,63.59,60728.0
2024-04-25 11:30:00,63.56,63.58,63.28,63.3,44334.0,63.56,63.58,63.28,63.3,44334.0
2024-04-25 11:40:00,63.31,63.49,63.31,63.35,51075.0,63.31,63.49,63.31,63.35,51075.0
2024-04-25 11:50:00,63.35,63.56,63.33,63.56,35681.0,63.35,63.56,63.33,63.56,35681.0
2024-04-25 12:00:00,63.55,63.61,63.48,63.52,24472.0,63.55,63.61,63.48,63.52,24472.0
2024-04-25 12:10:00,63.53,63.54,63.37,63.47,44113.0,63.53,63.54,63.37,63.47,44113.0
2024-04-25 12:20:00,63.45,63.64,63.45,63.6,31846.0,63.45,63.64,63.45,63.6,31846.0
2024-04-25 12:30:00,63.6,63.67,63.58,63.65,27979.0,63.6,63.67,63.58,63.65,27979.0
2024-04-25 12:40:00,63.64,63.67,63.56,63.56,20711.0,63.64,63.67,63.56,63.56,20711.0
2024-04-25 12:50:00,63.57,63.8,63.53,63.79,30108.0,63.57,63.8,63.53,63.79,30108.0
2024-04-25 13:00:00,63.8,63.85,63.75,63.82,20432.0,63.8,63.85,63.75,63.82,20432.0
2024-04-25 13:10:00,63.81,63.84,63.64,63.64,20924.0,63.81,63.84,63.64,63.64,20924.0
2024-04-25 13:20:00,63.64,63.68,63.59,63.67,25819.0,63.64,63.68,63.59,63.67,25819.0
2024-04-25 13:30:00,63.66,63.94,63.65,63.93,19981.0,63.66,63.94,63.65,63.93,19981.0
2024-04-25 13:40:00,63.92,63.97,63.88,63.93,19106.0,63.92,63.97,63.88,63.93,19106.0
2024-04-25 13:50:00,63.91,64.08,63.9,64.03,21547.0,63.91,64.08,63.9,64.03,21547.0
2024-04-25 14:00:00,64.03,64.07,63.94,63.96,42348.0,64.03,64.07,63.94,63.96,42348.0
2024-04-25 14:10:00,63.96,64.15,63.96,64.13,29980.0,63.96,64.15,63.96,64.13,29980.0
2024-04-25 14:20:00,64.12,64.12,63.88,63.88,19730.0,64.12,64.12,63.88,63.88,19730.0
2024-04-25 14:30:00,63.87,64.0,63.81,63.81,19081.0,63.87,64.0,63.81,63.81,19081.0
2024-04-25 14:40:00,63.81,63.86,63.76,63.8,25185.0,63.81,63.86,63.76,63.8,25185.0
2024-04-25 14:50:00,63.8,63.84,63.72,63.82,25520.0,63.8,63.84,63.72,63.82,25520.0
2024-04-25 15:00:00,63.83,64.04,63.79,63.89,32500.0,63.83,64.04,63.79,63.89,32500.0
2024-04-25 15:10:00,63.89,63.96,63.79,63.95,34976.0,63.89,63.96,63.79,63.95,34976.0
2024-04-25 15:20:00,63.95,64.04,63.94,64.04,27751.0,63.95,64.04,63.94,64.04,27751.0
2024-04-25 15:30:00,64.03,64.04,63.88,63.91,38710.0,64.03,64.04,63.88,63.91,38710.0
2024-04-25 15:40:00,63.91,63.92,63.8,63.85,61837.0,63.91,63.92,63.8,63.85,61837.0
2024-04-25 15:50:00,63.84,64.06,63.78,64.05,237316.0,63.84,64.06,63.78,64.05,237316.0
2024-04-26 09:30:00,64.3,64.91,64.1,64.86,122211.0,64.3,64.91,64.1,64.86,122211.0
2024-04-26 09:40:00,64.86,65.04,64.53,64.96,104646.0,64.86,65.04,64.53,64.96,104646.0
2024-04-26 09:50:00,64.96,65.15,64.8,64.91,116957.0,64.96,65.15,64.8,64.91,116957.0
2024-04-26 10:00:00,64.92,65.03,64.76,64.87,78513.0,64.92,65.03,64.76,64.87,78513.0
2024-04-26 10:10:00,64.85,65.15,64.85,65.09,82285.0,64.85,65.15,64.85,65.09,82285.0
2024-04-26 10:20:00,65.09,65.12,64.7,64.72,42009.0,65.09,65.12,64.7,64.72,42009.0
2024-04-26 10:30:00,64.7,64.96,64.64,64.71,30252.0,64.7,64.96,64.64,64.71,30252.0
2024-04-26 10:40:00,64.77,64.77,64.5,64.62,34446.0,64.77,64.77,64.5,64.62,34446.0
2024-04-26 10:50:00,64.63,64.66,64.5,64.56,45354.0,64.63,64.66,64.5,64.56,45354.0
2024-04-26 11:00:00,64.57,64.73,64.56,64.56,56350.0,64.57,64.73,64.56,64.56,56350.0
2024-04-26 11:10:00,64.58,64.62,64.37,64.45,47839.0,64.58,64.62,64.37,64.45,47839.0
2024-04-26 11:20:00,64.44,64.55,64.36,64.48,37155.0,64.44,64.55,64.36,64.48,37155.0
2024-04-26 11:30:00,64.48,64.55,64.26,64.27,36222.0,64.48,64.55,64.26,64.27,36222.0
2024-04-26 11:40:00,64.27,64.33,64.19,64.3,24715.0,64.27,64.33,64.19,64.3,24715.0
2024-04-26 11:50:00,64.29,64.3,64.09,64.11,36173.0,64.29,64.3,64.09,64.11,36173.0
2024-04-26 12:00:00,64.1,64.3,64.04,64.25,30584.0,64.1,64.3,64.04,64.25,30584.0
2024-04-26 12:10:00,64.24,64.25,63.96,64.0,44957.0,64.24,64.25,63.96,64.0,44957.0
2024-04-26 12:20:00,64.01,64.16,64.0,64.03,48696.0,64.01,64.16,64.0,64.03,48696.0
2024-04-26 12:30:00,64.03,64.09,63.98,64.05,40057.0,64.03,64.09,63.98,64.05,40057.0
2024-04-26 12:40:00,64.05,64.11,63.95,64.11,42716.0,64.05,64.11,63.95,64.11,42716.0
2024-04-26 12:50:00,64.12,64.19,64.1,64.17,16929.0,64.12,64.19,64.1,64.17,16929.0
2024-04-26 13:00:00,64.17,64.18,64.03,64.05,16519.0,64.17,64.18,64.03,64.05,16519.0
2024-04-26 13:10:00,64.07,64.17,64.07,64.08,19901.0,64.07,64.17,64.07,64.08,19901.0
2024-04-26 13:20:00,64.08,64.19,64.07,64.12,24575.0,64.08,64.19,64.07,64.12,24575.0
2024-04-26 13:30:00,64.11,64.22,64.1,64.15,20109.0,64.11,64.22,64.1,64.15,20109.0
2024-04-26 13:40:00,64.15,64.15,63.96,64.06,37115.0,64.15,64.15,63.96,64.06,37115.0
2024-04-26 13:50:00,64.06,64.24,64.05,64.12,42749.0,64.06,64.24,64.05,64.12,42749.0
2024-04-26 14:00:00,64.12,64.15,64.02,64.04,63350.0,64.12,64.15,64.02,64.04,63350.0
2024-04-26 14:10:00,64.02,64.12,64.02,64.09,28035.0,64.02,64.12,64.02,64.09,28035.0
2024-04-26 14:20:00,64.09,64.15,64.07,64.12,21735.0,64.09,64.15,64.07,64.12,21735.0
2024-04-26 14:30:00,64.11,64.11,63.96,63.98,28214.0,64.11,64.11,63.96,63.98,28214.0
2024-04-26 14:40:00,63.97,64.02,63.92,64.01,48247.0,63.97,64.02,63.92,64.01,48247.0
2024-04-26 14:50:00,64.01,64.04,63.93,64.0,26402.0,64.01,64.04,63.93,64.0,26402.0
2024-04-26 15:00:00,64.0,64.06,63.96,64.03,40897.0,64.0,64.06,63.96,64.03,40897.0
2024-04-26 15:10:00,64.04,64.14,64.0,64.13,28238.0,64.04,64.14,64.0,64.13,28238.0
2024-04-26 15:20:00,64.13,64.13,64.0,64.08,58645.0,64.13,64.13,64.0,64.08,58645.0
2024-04-26 15:30:00,64.08,64.08,63.96,64.0,49666.0,64.08,64.08,63.96,64.0,49666.0
2024-04-26 15:40:00,64.0,64.02,63.9,63.97,138822.0,64.0,64.02,63.9,63.97,138822.0
2024-04-26 15:50:00,63.97,64.32,63.94,64.17,450951.0,63.97,64.32,63.94,64.17,450951.0
2024-04-29 09:30:00,64.35,64.99,64.23,64.99,118560.0,64.35,64.99,64.23,64.99,118560.0
2024-04-29 09:40:00,64.93,65.14,64.64,64.92,98638.0,64.93,65.14,64.64,64.92,98638.0
2024-04-29 09:50:00,64.84,65.02,64.75,64.78,118919.0,64.84,65.02,64.75,64.78,118919.0
2024-04-29 10:00:00,64.78,65.01,64.62,64.62,67413.0,64.78,65.01,64.62,64.62,67413.0
2024-04-29 10:10:00,64.62,64.62,64.32,64.39,60290.0,64.62,64.62,64.32,64.39,60290.0
2024-04-29 10:20:00,64.39,64.41,64.11,64.25,96417.0,64.39,64.41,64.11,64.25,96417.0
2024-04-29 10:30:00,64.25,64.4,64.06,64.07,52740.0,64.25,64.4,64.06,64.07,52740.0
2024-04-29 10:40:00,64.08,64.15,63.98,64.02,62392.0,64.08,64.15,63.98,64.02,62392.0
2024-04-29 10:50:00,64.02,64.18,64.0,64.09,72975.0,64.02,64.18,64.0,64.09,72975.0
2024-04-29 11:00:00,64.06,64.15,63.87,64.12,50468.0,64.06,64.15,63.87,64.12,50468.0
2024-04-29 11:10:00,64.13,64.19,64.07,64.11,45966.0,64.13,64.19,64.07,64.11,45966.0
2024-04-29 11:20:00,64.11,64.25,63.97,63.97,127008.0,64.11,64.25,63.97,63.97,127008.0
2024-04-29 11:30:00,63.96,63.99,63.82,63.91,84788.0,63.96,63.99,63.82,63.91,84788.0
2024-04-29 11:40:00,63.91,64.14,63.91,64.13,32854.0,63.91,64.14,63.91,64.13,32854.0
2024-04-29 11:50:00,64.12,64.2,64.02,64.03,55320.0,64.12,64.2,64.02,64.03,55320.0
2024-04-29 12:00:00,64.03,64.12,64.02,64.06,63364.0,64.03,64.12,64.02,64.06,63364.0
2024-04-29 12:10:00,64.06,64.07,63.79,63.85,79538.0,64.06,64.07,63.79,63.85,79538.0
2024-04-29 12:20:00,63.86,63.93,63.84,63.86,31258.0,63.86,63.93,63.84,63.86,31258.0
2024-04-29 12:30:00,63.87,63.91,63.84,63.87,32526.0,63.87,63.91,63.84,63.87,32526.0
2024-04-29 12:40:00,63.87,63.92,63.75,63.78,67466.0,63.87,63.92,63.75,63.78,67466.0
2024-04-29 12:50:00,63.77,63.79,63.69,63.78,46313.0,63.77,63.79,63.69,63.78,46313.0
2024-04-29 13:00:00,63.78,63.78,63.7,63.76,23816.0,63.78,63.78,63.7,63.76,23816.0
2024-04-29 13:10:00,63.76,63.87,63.76,63.83,33668.0,63.76,63.87,63.76,63.83,33668.0
2024-04-29 13:20:00,63.84,63.99,63.84,63.93,23588.0,63.84,63.99,63.84,63.93,23588.0
2024-04-29 13:30:00,63.94,63.99,63.91,63.99,20059.0,63.94,63.99,63.91,63.99,20059.0
2024-04-29 13:40:00,64.0,64.01,63.94,63.95,24422.0,64.0,64.01,63.94,63.95,24422.0
2024-04-29 13:50:00,63.94,64.0,63.91,63.99,24921.0,63.94,64.0,63.91,63.99,24921.0
2024-04-29 14:00:00,63.99,64.16,63.93,64.06,71871.0,63.99,64.16,63.93,64.06,71871.0
2024-04-29 14:10:00,64.06,64.14,64.04,64.13,41626.0,64.06,64.14,64.04,64.13,41626.0
2024-04-29 14:20:00,64.14,64.24,64.07,64.09,44789.0,64.14,64.24,64.07,64.09,44789.0
2024-04-29 14:30:00,64.09,64.13,63.99,64.06,48991.0,64.09,64.13,63.99,64.06,48991.0
2024-04-29 14:40:00,64.06,64.21,64.05,64.19,43546.0,64.06,64.21,64.05,64.19,43546.0
2024-04-29 14:50:00,64.2,64.27,64.14,64.26,58977.0,64.2,64.27,64.14,64.26,58977.0
2024-04-29 15:00:00,64.25,64.26,63.8,64.02,72847.0,64.25,64.26,63.8,64.02,72847.0
2024-04-29 15:10:00,64.03,64.1,64.01,64.05,22002.0,64.03,64.1,64.01,64.05,22002.0
2024-04-29 15:20:00,64.05,64.12,63.98,64.04,34069.0,64.05,64.12,63.98,64.04,34069.0
2024-04-29 15:30:00,64.05,64.13,63.99,64.09,74605.0,64.05,64.13,63.99,64.09,74605.0
2024-04-29 15:40:00,64.08,64.14,64.0,64.08,45191.0,64.08,64.14,64.0,64.08,45191.0
2024-04-29 15:50:00,64.09,64.31,64.04,64.3,222011.0,64.09,64.31,64.04,64.3,222011.0
2024-04-30 09:30:00,63.79,64.34,63.77,63.91,121038.0,63.79,64.34,63.77,63.91,121038.0
2024-04-30 09:40:00,63.85,64.02,63.83,63.89,17880.0,63.85,64.02,63.83,63.89,17880.0
2024-04-30 09:50:00,63.89,64.0,63.81,63.85,28778.0,63.89,64.0,63.81,63.85,28778.0
2024-04-30 10:00:00,63.84,63.93,63.68,63.83,32954.0,63.84,63.93,63.68,63.83,32954.0
2024-04-30 10:10:00,63.84,64.2,63.78,64.18,113174.0,63.84,64.2,63.78,64.18,113174.0
2024-04-30 10:20:00,64.18,64.21,63.98,64.09,49264.0,64.18,64.21,63.98,64.09,49264.0
2024-04-30 10:30:00,64.08,64.2,63.99,64.15,36469.0,64.08,64.2,63.99,64.15,36469.0
2024-04-30 10:40:00,64.17,64.28,64.1,64.17,57383.0,64.17,64.28,64.1,64.17,57383.0
2024-04-30 10:50:00,64.17,64.35,64.13,64.32,79425.0,64.17,64.35,64.13,64.32,79425.0
2024-04-30 11:00:00,64.33,64.44,64.23,64.31,65440.0,64.33,64.44,64.23,64.31,65440.0
2024-04-30 11:10:00,64.31,64.38,64.23,64.33,55561.0,64.31,64.38,64.23,64.33,55561.0
2024-04-30 11:20:00,64.32,64.36,64.19,64.25,31964.0,64.32,64.36,64.19,64.25,31964.0
2024-04-30 11:30:00,64.25,64.32,64.11,64.24,36643.0,64.25,64.32,64.11,64.24,36643.0
2024-04-30 11:40:00,64.23,64.24,64.03,64.22,31441.0,64.23,64.24,64.03,64.22,31441.0
2024-04-30 11:50:00,64.23,64.36,64.23,64.31,32603.0,64.23,64.36,64.23,64.31,32603.0
2024-04-30 12:00:00,64.3,64.34,64.2,64.27,21091.0,64.3,64.34,64.2,64.27,21091.0
2024-04-30 12:10:00,64.28,64.4,64.26,64.34,59448.0,64.28,64.4,64.26,64.34,59448.0
2024-04-30 12:20:00,64.33,64.36,64.11,64.11,25168.0,64.33,64.36,64.11,64.11,25168.0
2024-04-30 12:30:00,64.1,64.1,63.68,63.69,37918.0,64.1,64.1,63.68,63.69,37918.0
2024-04-30 12:40:00,63.7,63.71,63.56,63.66,37703.0,63.7,63.71,63.56,63.66,37703.0
2024-04-30 12:50:00,63.67,63.7,63.58,63.61,25704.0,63.67,63.7,63.58,63.61,25704.0
2024-04-30 13:00:00,63.61,63.76,63.58,63.7,32584.0,63.61,63.76,63.58,63.7,32584.0
2024-04-30 13:10:00,63.69,63.74,63.64,63.73,27679.0,63.69,63.74,63.64,63.73,27679.0
2024-04-30 13:20:00,63.74,63.84,63.73,63.82,19315.0,63.74,63.84,63.73,63.82,19315.0
2024-04-30 13:30:00,63.82,63.85,63.75,63.83,27493.0,63.82,63.85,63.75,63.83,27493.0
2024-04-30 13:40:00,63.83,63.89,63.74,63.85,24051.0,63.83,63.89,63.74,63.85,24051.0
2024-04-30 13:50:00,63.83,63.92,63.82,63.88,20520.0,63.83,63.92,63.82,63.88,20520.0
2024-04-30 14:00:00,63.88,64.03,63.85,63.86,43424.0,63.88,64.03,63.85,63.86,43424.0
2024-04-30 14:10:00,63.87,63.9,63.77,63.8,31764.0,63.87,63.9,63.77,63.8,31764.0
2024-04-30 14:20:00,63.8,63.87,63.68,63.68,26748.0,63.8,63.87,63.68,63.68,26748.0
2024-04-30 14:30:00,63.66,63.88,63.65,63.86,30296.0,63.66,63.88,63.65,63.86,30296.0
2024-04-30 14:40:00,63.86,63.96,63.84,63.87,57409.0,63.86,63.96,63.84,63.87,57409.0
2024-04-30 14:50:00,63.87,63.9,63.78,63.85,69414.0,63.87,63.9,63.78,63.85,69414.0
2024-04-30 15:00:00,63.84,63.93,63.82,63.9,36271.0,63.84,63.93,63.82,63.9,36271.0
2024-04-30 15:10:00,63.89,63.98,63.81,63.83,50852.0,63.89,63.98,63.81,63.83,50852.0
2024-04-30 15:20:00,63.84,63.89,63.72,63.88,44085.0,63.84,63.89,63.72,63.88,44085.0
2024-04-30 15:30:00,63.88,63.95,63.83,63.84,60926.0,63.88,63.95,63.83,63.84,60926.0
2024-04-30 15:40:00,63.84,63.84,63.67,63.72,88590.0,63.84,63.84,63.67,63.72,88590.0
2024-04-30 15:50:00,63.71,63.71,63.16,63.2,598511.0,63.71,63.71,63.16,63.2,598511.0
2024-05-01 09:30:00,63.51,64.05,63.49,64.05,183961.0,63.51,64.05,63.49,64.05,183961.0
2024-05-01 09:40:00,64.11,64.11,63.41,63.61,103618.0,64.11,64.11,63.41,63.61,103618.0
2024-05-01 09:50:00,63.62,63.98,63.56,63.69,55558.0,63.62,63.98,63.56,63.69,55558.0
2024-05-01 10:00:00,63.72,63.76,63.36,63.39,76645.0,63.72,63.76,63.36,63.39,76645.0
2024-05-01 10:10:00,63.39,63.39,63.14,63.31,69293.0,63.39,63.39,63.14,63.31,69293.0
2024-05-01 10:20:00,63.29,63.55,63.21,63.45,103977.0,63.29,63.55,63.21,63.45,103977.0
2024-05-01 10:30:00,63.47,63.83,63.43,63.71,122304.0,63.47,63.83,63.43,63.71,122304.0
2024-05-01 10:40:00,63.72,63.76,63.49,63.62,38957.0,63.72,63.76,63.49,63.62,38957.0
2024-05-01 10:50:00,63.62,63.7,63.42,63.43,71952.0,63.62,63.7,63.42,63.43,71952.0
2024-05-01 11:00:00,63.42,63.6,63.39,63.48,39279.0,63.42,63.6,63.39,63.48,39279.0
2024-05-01 11:10:00,63.49,63.49,63.34,63.42,22627.0,63.49,63.49,63.34,63.42,22627.0
2024-05-01 11:20:00,63.41,63.63,63.4,63.63,31863.0,63.41,63.63,63.4,63.63,31863.0
2024-05-01 11:30:00,63.62,63.74,63.56,63.64,28702.0,63.62,63.74,63.56,63.64,28702.0
2024-05-01 11:40:00,63.66,63.7,63.61,63.64,16403.0,63.66,63.7,63.61,63.64,16403.0
2024-05-01 11:50:00,63.64,63.65,63.47,63.6,23763.0,63.64,63.65,63.47,63.6,23763.0
2024-05-01 12:00:00,63.58,63.76,63.48,63.76,47885.0,63.58,63.76,63.48,63.76,47885.0
2024-05-01 12:10:00,63.77,63.89,63.77,63.81,25314.0,63.77,63.89,63.77,63.81,25314.0
2024-05-01 12:20:00,63.82,63.91,63.8,63.82,21262.0,63.82,63.91,63.8,63.82,21262.0
2024-05-01 12:30:00,63.78,63.9,63.78,63.84,19869.0,63.78,63.9,63.78,63.84,19869.0
2024-05-01 12:40:00,63.85,63.97,63.81,63.95,31519.0,63.85,63.97,63.81,63.95,31519.0
2024-05-01 12:50:00,63.95,63.95,63.82,63.89,40534.0,63.95,63.95,63.82,63.89,40534.0
2024-05-01 13:00:00,63.89,63.89,63.7,63.78,38881.0,63.89,63.89,63.7,63.78,38881.0
2024-05-01 13:10:00,63.76,63.78,63.69,63.69,16639.0,63.76,63.78,63.69,63.69,16639.0
2024-05-01 13:20:00,63.68,63.83,63.67,63.79,35961.0,63.68,63.83,63.67,63.79,35961.0
2024-05-01 13:30:00,63.8,63.9,63.74,63.83,28762.0,63.8,63.9,63.74,63.83,28762.0
2024-05-01 13:40:00,63.81,63.81,63.75,63.78,19381.0,63.81,63.81,63.75,63.78,19381.0
2024-05-01 13:50:00,63.78,63.82,63.69,63.76,26111.0,63.78,63.82,63.69,63.76,26111.0
2024-05-01 14:00:00,63.78,64.0,63.77,63.98,65302.0,63.78,64.0,63.77,63.98,65302.0
2024-05-01 14:10:00,63.96,63.96,63.74,63.83,35065.0,63.96,63.96,63.74,63.83,35065.0
2024-05-01 14:20:00,63.83,64.03,63.78,63.98,47160.0,63.83,64.03,63.78,63.98,47160.0
2024-05-01 14:30:00,63.98,64.09,63.58,64.04,47155.0,63.98,64.09,63.58,64.04,47155.0
2024-05-01 14:40:00,64.06,64.51,63.96,64.34,48731.0,64.06,64.51,63.96,64.34,48731.0
2024-05-01 14:50:00,64.37,64.65,64.35,64.54,57388.0,64.37,64.65,64.35,64.54,57388.0
2024-05-01 15:00:00,64.57,64.87,64.4,64.7,74660.0,64.57,64.87,64.4,64.7,74660.0
2024-05-01 15:10:00,64.69,64.71,64.46,64.53,40250.0,64.69,64.71,64.46,64.53,40250.0
2024-05-01 15:20:00,64.53,64.68,64.37,64.45,49049.0,64.53,64.68,64.37,64.45,49049.0
2024-05-01 15:30:00,64.43,64.43,63.77,63.88,78234.0,64.43,64.43,63.77,63.88,78234.0
2024-05-01 15:40:00,63.83,63.99,63.74,63.92,85895.0,63.83,63.99,63.74,63.92,85895.0
2024-05-01 15:50:00,63.89,63.9,63.5,63.52,337706.0,63.89,63.9,63.5,63.52,337706.0
2024-05-02 09:30:00,63.15,63.72,63.03,63.15,259312.0,63.15,63.72,63.03,63.15,259312.0
2024-05-02 09:40:00,63.14,63.76,63.01,63.44,255146.0,63.14,63.76,63.01,63.44,255146.0
2024-05-02 09:50:00,63.4,63.96,63.36,63.75,132913.0,63.4,63.96,63.36,63.75,132913.0
2024-05-02 10:00:00,63.76,63.95,63.15,63.22,108583.0,63.76,63.95,63.15,63.22,108583.0
2024-05-02 10:10:00,63.21,64.1,63.19,64.01,192800.0,63.21,64.1,63.19,64.01,192800.0
2024-05-02 10:20:00,64.0,64.47,63.99,64.12,75300.0,64.0,64.47,63.99,64.12,75300.0
2024-05-02 10:30:00,64.12,64.43,64.07,64.31,67678.0,64.12,64.43,64.07,64.31,67678.0
2024-05-02 10:40:00,64.3,64.59,64.14,64.51,117345.0,64.3,64.59,64.14,64.51,117345.0
2024-05-02 10:50:00,64.49,64.87,64.25,64.85,99994.0,64.49,64.87,64.25,64.85,99994.0
2024-05-02 11:00:00,64.86,64.93,64.53,64.77,90555.0,64.86,64.93,64.53,64.77,90555.0
2024-05-02 11:10:00,64.77,64.85,64.56,64.56,126465.0,64.77,64.85,64.56,64.56,126465.0
2024-05-02 11:20:00,64.56,64.81,64.4,64.49,104009.0,64.56,64.81,64.4,64.49,104009.0
2024-05-02 11:30:00,64.48,64.52,64.11,64.34,216720.0,64.48,64.52,64.11,64.34,216720.0
2024-05-02 11:40:00,64.34,64.53,64.34,64.37,39969.0,64.34,64.53,64.34,64.37,39969.0
2024-05-02 11:50:00,64.37,64.76,64.33,64.72,56284.0,64.37,64.76,64.33,64.72,56284.0
2024-05-02 12:00:00,64.73,64.74,64.35,64.52,58299.0,64.73,64.74,64.35,64.52,58299.0
2024-05-02 12:10:00,64.53,64.54,64.34,64.5,45567.0,64.53,64.54,64.34,64.5,45567.0
2024-05-02 12:20:00,64.51,64.8,64.5,64.74,145059.0,64.51,64.8,64.5,64.74,145059.0
2024-05-02 12:30:00,64.75,64.79,64.53,64.78,50676.0,64.75,64.79,64.53,64.78,50676.0
2024-05-02 12:40:00,64.79,64.94,64.77,64.92,89513.0,64.79,64.94,64.77,64.92,89513.0
2024-05-02 12:50:00,64.92,64.94,64.75,64.79,40899.0,64.92,64.94,64.75,64.79,40899.0
2024-05-02 13:00:00,64.79,64.92,64.76,64.89,41261.0,64.79,64.92,64.76,64.89,41261.0
2024-05-02 13:10:00,64.88,65.0,64.88,64.92,44603.0,64.88,65.0,64.88,64.92,44603.0
2024-05-02 13:20:00,64.92,65.08,64.73,65.05,44936.0,64.92,65.08,64.73,65.05,44936.0
2024-05-02 13:30:00,65.04,65.05,64.7,64.84,61831.0,65.04,65.05,64.7,64.84,61831.0
2024-05-02 13:40:00,64.85,64.86,64.68,64.72,48673.0,64.85,64.86,64.68,64.72,48673.0
2024-05-02 13:50:00,64.73,64.79,64.52,64.73,67071.0,64.73,64.79,64.52,64.73,67071.0
2024-05-02 14:00:00,64.73,64.78,64.65,64.75,46676.0,64.73,64.78,64.65,64.75,46676.0
2024-05-02 14:10:00,64.75,64.8,64.59,64.7,69062.0,64.75,64.8,64.59,64.7,69062.0
2024-05-02 14:20:00,64.7,64.82,64.62,64.73,52812.0,64.7,64.82,64.62,64.73,52812.0
2024-05-02 14:30:00,64.73,64.93,64.7,64.72,58654.0,64.73,64.93,64.7,64.72,58654.0
2024-05-02 14:40:00,64.73,64.82,64.68,64.77,56446.0,64.73,64.82,64.68,64.77,56446.0
2024-05-02 14:50:00,64.78,64.82,64.57,64.8,120293.0,64.78,64.82,64.57,64.8,120293.0
2024-05-02 15:00:00,64.81,65.04,64.81,64.99,110069.0,64.81,65.04,64.81,64.99,110069.0
2024-05-02 15:10:00,64.99,65.04,64.7,64.84,254660.0,64.99,65.04,64.7,64.84,254660.0
2024-05-02 15:20:00,64.8,64.92,64.71,64.88,120578.0,64.8,64.92,64.71,64.88,120578.0
2024-05-02 15:30:00,64.87,64.98,64.67,64.84,166713.0,64.87,64.98,64.67,64.84,166713.0
2024-05-02 15:40:00,64.84,65.06,64.79,65.06,184855.0,64.84,65.06,64.79,65.06,184855.0
2024-05-02 15:50:00,65.07,65.26,64.96,65.19,556541.0,65.07,65.26,64.96,65.19,556541.0
2024-05-03 09:30:00,61.86,62.49,60.5,61.97,1091089.0,61.86,62.49,60.5,61.97,1091089.0
2024-05-03 09:40:00,61.94,62.06,60.26,60.38,595650.0,61.94,62.06,60.26,60.38,595650.0
2024-05-03 09:50:00,60.4,61.71,60.23,61.3,451607.0,60.4,61.71,60.23,61.3,451607.0
2024-05-03 10:00:00,61.29,61.98,61.11,61.41,589597.0,61.29,61.98,61.11,61.41,589597.0
2024-05-03 10:10:00,61.38,61.56,60.72,60.99,436730.0,61.38,61.56,60.72,60.99,436730.0
2024-05-03 10:20:00,61.01,61.28,60.58,60.66,397926.0,61.01,61.28,60.58,60.66,397926.0
2024-05-03 10:30:00,60.67,60.83,60.22,60.27,343357.0,60.67,60.83,60.22,60.27,343357.0
2024-05-03 10:40:00,60.29,60.37,59.97,60.09,533636.0,60.29,60.37,59.97,60.09,533636.0
2024-05-03 10:50:00,60.08,60.2,59.75,59.92,359533.0,60.08,60.2,59.75,59.92,359533.0
2024-05-03 11:00:00,59.94,60.35,59.79,60.1,193413.0,59.94,60.35,59.79,60.1,193413.0
2024-05-03 11:10:00,60.08,60.17,59.8,59.96,152078.0,60.08,60.17,59.8,59.96,152078.0
2024-05-03 11:20:00,59.96,60.3,59.93,59.95,105091.0,59.96,60.3,59.93,59.95,105091.0
2024-05-03 11:30:00,59.97,59.99,59.75,59.75,164511.0,59.97,59.99,59.75,59.75,164511.0
2024-05-03 11:40:00,59.73,60.08,59.61,60.03,316746.0,59.73,60.08,59.61,60.03,316746.0
2024-05-03 11:50:00,60.02,60.13,59.61,59.73,150336.0,60.02,60.13,59.61,59.73,150336.0
2024-05-03 12:00:00,59.73,59.79,59.55,59.72,127999.0,59.73,59.79,59.55,59.72,127999.0
2024-05-03 12:10:00,59.75,59.83,59.52,59.56,94444.0,59.75,59.83,59.52,59.56,94444.0
2024-05-03 12:20:00,59.56,59.86,59.47,59.84,170273.0,59.56,59.86,59.47,59.84,170273.0
2024-05-03 12:30:00,59.85,59.95,59.76,59.85,205158.0,59.85,59.95,59.76,59.85,205158.0
2024-05-03 12:40:00,59.86,59.95,59.81,59.87,123920.0,59.86,59.95,59.81,59.87,123920.0
2024-05-03 12:50:00,59.87,59.95,59.71,59.78,82540.0,59.87,59.95,59.71,59.78,82540.0
2024-05-03 13:00:00,59.77,59.79,59.53,59.54,78858.0,59.77,59.79,59.53,59.54,78858.0
2024-05-03 13:10:00,59.54,59.73,59.53,59.66,61603.0,59.54,59.73,59.53,59.66,61603.0
2024-05-03 13:20:00,59.67,59.88,59.59,59.59,93154.0,59.67,59.88,59.59,59.59,93154.0
2024-05-03 13:30:00,59.6,59.9,59.59,59.79,118287.0,59.6,59.9,59.59,59.79,118287.0
2024-05-03 13:40:00,59.78,59.83,59.63,59.68,127336.0,59.78,59.83,59.63,59.68,127336.0
2024-05-03 13:50:00,59.68,59.68,59.41,59.43,161963.0,59.68,59.68,59.41,59.43,161963.0
2024-05-03 14:00:00,59.43,59.57,59.26,59.27,234279.0,59.43,59.57,59.26,59.27,234279.0
2024-05-03 14:10:00,59.27,59.47,59.25,59.42,149986.0,59.27,59.47,59.25,59.42,149986.0
2024-05-03 14:20:00,59.42,59.52,59.19,59.27,176339.0,59.42,59.52,59.19,59.27,176339.0
2024-05-03 14:30:00,59.29,59.31,59.11,59.21,241171.0,59.29,59.31,59.11,59.21,241171.0
2024-05-03 14:40:00,59.21,59.22,58.93,59.13,250383.0,59.21,59.22,58.93,59.13,250383.0
2024-05-03 14:50:00,59.13,59.28,59.04,59.1,146238.0,59.13,59.28,59.04,59.1,146238.0
2024-05-03 15:00:00,59.1,59.29,59.05,59.06,350249.0,59.1,59.29,59.05,59.06,350249.0
2024-05-03 15:10:00,59.07,59.18,58.96,58.99,263162.0,59.07,59.18,58.96,58.99,263162.0
2024-05-03 15:20:00,59.0,59.11,58.92,59.04,486278.0,59.0,59.11,58.92,59.04,486278.0
2024-05-03 15:30:00,59.03,59.21,59.01,59.03,249903.0,59.03,59.21,59.01,59.03,249903.0
2024-05-03 15:40:00,59.03,59.03,58.79,58.88,412605.0,59.03,59.03,58.79,58.88,412605.0
2024-05-03 15:50:00,58.88,59.09,58.83,58.89,1114088.0,58.88,59.09,58.83,58.89,1114088.0
2024-05-06 09:30:00,59.16,60.35,59.16,59.89,465355.0,59.16,60.35,59.16,59.89,465355.0
2024-05-06 09:40:00,59.89,60.18,59.74,59.87,215915.0,59.89,60.18,59.74,59.87,215915.0
2024-05-06 09:50:00,59.89,59.99,59.58,59.95,331128.0,59.89,59.99,59.58,59.95,331128.0
2024-05-06 10:00:00,59.96,60.25,59.78,59.93,596948.0,59.96,60.25,59.78,59.93,596948.0
2024-05-06 10:10:00,59.91,60.11,59.79,59.84,172066.0,59.91,60.11,59.79,59.84,172066.0
2024-05-06 10:20:00,59.84,60.03,59.78,59.97,346502.0,59.84,60.03,59.78,59.97,346502.0
2024-05-06 10:30:00,59.98,59.99,59.65,59.75,443301.0,59.98,59.99,59.65,59.75,443301.0
2024-05-06 10:40:00,59.76,59.77,59.37,59.43,330662.0,59.76,59.77,59.37,59.43,330662.0
2024-05-06 10:50:00,59.42,59.58,59.32,59.32,127503.0,59.42,59.58,59.32,59.32,127503.0
2024-05-06 11:00:00,59.32,59.36,59.04,59.19,180882.0,59.32,59.36,59.04,59.19,180882.0
2024-05-06 11:10:00,59.21,59.35,59.09,59.11,219029.0,59.21,59.35,59.09,59.11,219029.0
2024-05-06 11:20:00,59.12,59.28,58.95,58.97,203697.0,59.12,59.28,58.95,58.97,203697.0
2024-05-06 11:30:00,58.97,59.15,58.81,59.07,501755.0,58.97,59.15,58.81,59.07,501755.0
2024-05-06 11:40:00,59.06,59.2,58.77,58.82,410995.0,59.06,59.2,58.77,58.82,410995.0
2024-05-06 11:50:00,58.84,58.94,58.68,58.68,274023.0,58.84,58.94,58.68,58.68,274023.0
2024-05-06 12:00:00,58.68,58.68,58.43,58.53,180251.0,58.68,58.68,58.43,58.53,180251.0
2024-05-06 12:10:00,58.52,58.92,58.51,58.67,180376.0,58.52,58.92,58.51,58.67,180376.0
2024-05-06 12:20:00,58.67,58.81,58.63,58.75,105941.0,58.67,58.81,58.63,58.75,105941.0
2024-05-06 12:30:00,58.75,59.14,58.74,58.99,162089.0,58.75,59.14,58.74,58.99,162089.0
2024-05-06 12:40:00,58.98,59.01,58.71,58.72,131326.0,58.98,59.01,58.71,58.72,131326.0
2024-05-06 12:50:00,58.72,58.85,58.64,58.81,224903.0,58.72,58.85,58.64,58.81,224903.0
2024-05-06 13:00:00,58.8,58.84,58.64,58.71,127125.0,58.8,58.84,58.64,58.71,127125.0
2024-05-06 13:10:00,58.71,58.92,58.69,58.81,421255.0,58.71,58.92,58.69,58.81,421255.0
2024-05-06 13:20:00,58.8,59.01,58.76,58.95,153209.0,58.8,59.01,58.76,58.95,153209.0
2024-05-06 13:30:00,58.95,59.02,58.82,58.95,212803.0,58.95,59.02,58.82,58.95,212803.0
2024-05-06 13:40:00,58.96,59.13,58.91,58.98,228588.0,58.96,59.13,58.91,58.98,228588.0
2024-05-06 13:50:00,58.98,59.11,58.94,58.95,226072.0,58.98,59.11,58.94,58.95,226072.0
2024-05-06 14:00:00,58.94,59.12,58.93,59.03,326740.0,58.94,59.12,58.93,59.03,326740.0
2024-05-06 14:10:00,59.03,59.39,58.99,59.35,227766.0,59.03,59.39,58.99,59.35,227766.0
2024-05-06 14:20:00,59.35,59.37,59.08,59.12,324360.0,59.35,59.37,59.08,59.12,324360.0
2024-05-06 14:30:00,59.12,59.16,59.08,59.14,93893.0,59.12,59.16,59.08,59.14,93893.0
2024-05-06 14:40:00,59.13,59.14,59.01,59.04,101246.0,59.13,59.14,59.01,59.04,101246.0
2024-05-06 14:50:00,59.04,59.04,58.89,58.91,120243.0,59.04,59.04,58.89,58.91,120243.0
2024-05-06 15:00:00,58.9,58.94,58.78,58.81,178892.0,58.9,58.94,58.78,58.81,178892.0
2024-05-06 15:10:00,58.82,58.82,58.66,58.72,96683.0,58.82,58.82,58.66,58.72,96683.0
2024-05-06 15:20:00,58.72,58.91,58.71,58.8,144228.0,58.72,58.91,58.71,58.8,144228.0
2024-05-06 15:30:00,58.8,58.82,58.72,58.73,190255.0,58.8,58.82,58.72,58.73,190255.0
2024-05-06 15:40:00,58.73,58.97,58.65,58.83,439399.0,58.73,58.97,58.65,58.83,439399.0
2024-05-06 15:50:00,58.82,58.99,58.71,58.81,1506899.0,58.82,58.99,58.71,58.81,1506899.0
2024-05-07 09:30:00,59.0,60.4,58.92,59.85,686579.0,59.0,60.4,58.92,59.85,686579.0
2024-05-07 09:40:00,59.83,60.01,58.58,58.59,585391.0,59.83,60.01,58.58,58.59,585391.0
2024-05-07 09:50:00,58.6,58.88,58.41,58.75,252130.0,58.6,58.88,58.41,58.75,252130.0
2024-05-07 10:00:00,58.77,58.78,58.45,58.48,637336.0,58.77,58.78,58.45,58.48,637336.0
2024-05-07 10:10:00,58.49,58.88,58.41,58.84,669267.0,58.49,58.88,58.41,58.84,669267.0
2024-05-07 10:20:00,58.83,58.85,58.46,58.49,218916.0,58.83,58.85,58.46,58.49,218916.0
2024-05-07 10:30:00,58.48,58.66,58.48,58.5,278245.0,58.48,58.66,58.48,58.5,278245.0
2024-05-07 10:40:00,58.5,58.6,58.42,58.47,122774.0,58.5,58.6,58.42,58.47,122774.0
2024-05-07 10:50:00,58.47,58.6,58.46,58.53,154951.0,58.47,58.6,58.46,58.53,154951.0
2024-05-07 11:00:00,58.55,58.76,58.47,58.59,2196270.0,58.55,58.76,58.47,58.59,2196270.0
2024-05-07 11:10:00,58.61,59.11,58.53,58.91,374745.0,58.61,59.11,58.53,58.91,374745.0
2024-05-07 11:20:00,58.91,59.08,58.87,58.96,1851949.0,58.91,59.08,58.87,58.96,1851949.0
2024-05-07 11:30:00,58.96,59.36,58.93,59.15,315085.0,58.96,59.36,58.93,59.15,315085.0
2024-05-07 11:40:00,59.16,59.21,58.98,59.02,232757.0,59.16,59.21,58.98,59.02,232757.0
2024-05-07 11:50:00,59.03,59.07,58.93,58.94,106408.0,59.03,59.07,58.93,58.94,106408.0
2024-05-07 12:00:00,58.93,59.16,58.89,59.08,649704.0,58.93,59.16,58.89,59.08,649704.0
2024-05-07 12:10:00,59.08,59.25,58.99,59.06,464544.0,59.08,59.25,58.99,59.06,464544.0
2024-05-07 12:20:00,59.06,59.08,58.93,58.95,497279.0,59.06,59.08,58.93,58.95,497279.0
2024-05-07 12:30:00,58.95,59.11,58.88,59.06,237260.0,58.95,59.11,58.88,59.06,237260.0
2024-05-07 12:40:00,59.07,59.23,58.99,59.18,367884.0,59.07,59.23,58.99,59.18,367884.0
2024-05-07 12:50:00,59.2,59.2,59.09,59.15,121051.0,59.2,59.2,59.09,59.15,121051.0
2024-05-07 13:00:00,59.15,59.18,58.95,58.99,68089.0,59.15,59.18,58.95,58.99,68089.0
2024-05-07 13:10:00,59.0,59.13,58.94,59.12,100239.0,59.0,59.13,58.94,59.12,100239.0
2024-05-07 13:20:00,59.12,59.18,58.98,59.12,165022.0,59.12,59.18,58.98,59.12,165022.0
2024-05-07 13:30:00,59.11,59.26,59.09,59.2,77568.0,59.11,59.26,59.09,59.2,77568.0
2024-05-07 13:40:00,59.21,59.46,59.14,59.34,58843.0,59.21,59.46,59.14,59.34,58843.0
2024-05-07 13:50:00,59.33,59.49,59.15,59.21,149617.0,59.33,59.49,59.15,59.21,149617.0
2024-05-07 14:00:00,59.23,59.3,59.19,59.23,149564.0,59.23,59.3,59.19,59.23,149564.0
2024-05-07 14:10:00,59.23,59.24,59.14,59.15,95628.0,59.23,59.24,59.14,59.15,95628.0
2024-05-07 14:20:00,59.15,59.22,59.12,59.18,56876.0,59.15,59.22,59.12,59.18,56876.0
2024-05-07 14:30:00,59.17,59.22,59.11,59.22,275123.0,59.17,59.22,59.11,59.22,275123.0
2024-05-07 14:40:00,59.21,59.38,59.19,59.24,89742.0,59.21,59.38,59.19,59.24,89742.0
2024-05-07 14:50:00,59.23,59.32,59.21,59.29,123733.0,59.23,59.32,59.21,59.29,123733.0
2024-05-07 15:00:00,59.31,59.32,59.22,59.25,103860.0,59.31,59.32,59.22,59.25,103860.0
2024-05-07 15:10:00,59.24,59.38,59.21,59.32,921996.0,59.24,59.38,59.21,59.32,921996.0
2024-05-07 15:20:00,59.32,59.42,59.31,59.35,368900.0,59.32,59.42,59.31,59.35,368900.0
2024-05-07 15:30:00,59.35,59.37,59.28,59.31,369090.0,59.35,59.37,59.28,59.31,369090.0
2024-05-07 15:40:00,59.32,59.39,59.23,59.35,278537.0,59.32,59.39,59.23,59.35,278537.0
2024-05-07 15:50:00,59.34,59.48,59.26,59.43,1002332.0,59.34,59.48,59.26,59.43,1002332.0
2024-05-08 09:30:00,59.42,59.8,59.4,59.56,448205.0,59.42,59.8,59.4,59.56,448205.0
2024-05-08 09:40:00,59.55,59.65,58.8,58.96,115807.0,59.55,59.65,58.8,58.96,115807.0
2024-05-08 09:50:00,58.93,59.0,58.09,58.11,464273.0,58.93,59.0,58.09,58.11,464273.0
2024-05-08 10:00:00,58.13,58.36,57.84,58.16,219866.0,58.13,58.36,57.84,58.16,219866.0
2024-05-08 10:10:00,58.16,58.39,58.12,58.19,81095.0,58.16,58.39,58.12,58.19,81095.0
2024-05-08 10:20:00,58.2,58.35,58.18,58.23,84496.0,58.2,58.35,58.18,58.23,84496.0
2024-05-08 10:30:00,58.22,58.4,58.17,58.26,150519.0,58.22,58.4,58.17,58.26,150519.0
2024-05-08 10:40:00,58.26,58.62,58.22,58.59,154615.0,58.26,58.62,58.22,58.59,154615.0
2024-05-08 10:50:00,58.6,58.76,58.55,58.68,186495.0,58.6,58.76,58.55,58.68,186495.0
2024-05-08 11:00:00,58.69,58.7,58.43,58.59,70510.0,58.69,58.7,58.43,58.59,70510.0
2024-05-08 11:10:00,58.61,58.62,58.44,58.57,87806.0,58.61,58.62,58.44,58.57,87806.0
2024-05-08 11:20:00,58.56,58.6,58.48,58.59,70987.0,58.56,58.6,58.48,58.59,70987.0
2024-05-08 11:30:00,58.59,58.69,58.53,58.58,124271.0,58.59,58.69,58.53,58.58,124271.0
2024-05-08 11:40:00,58.58,58.61,58.48,58.58,95689.0,58.58,58.61,58.48,58.58,95689.0
2024-05-08 11:50:00,58.57,58.64,58.46,58.52,81870.0,58.57,58.64,58.46,58.52,81870.0
2024-05-08 12:00:00,58.52,58.68,58.49,58.59,88751.0,58.52,58.68,58.49,58.59,88751.0
2024-05-08 12:10:00,58.58,58.62,58.53,58.6,158632.0,58.58,58.62,58.53,58.6,158632.0
2024-05-08 12:20:00,58.6,58.72,58.59,58.62,264985.0,58.6,58.72,58.59,58.62,264985.0
2024-05-08 12:30:00,58.63,58.65,58.52,58.63,74702.0,58.63,58.65,58.52,58.63,74702.0
2024-05-08 12:40:00,58.63,58.9,58.61,58.82,151843.0,58.63,58.9,58.61,58.82,151843.0
2024-05-08 12:50:00,58.83,58.94,58.76,58.78,44382.0,58.83,58.94,58.76,58.78,44382.0
2024-05-08 13:00:00,58.77,58.88,58.74,58.76,65840.0,58.77,58.88,58.74,58.76,65840.0
2024-05-08 13:10:00,58.77,58.92,58.76,58.89,61110.0,58.77,58.92,58.76,58.89,61110.0
2024-05-08 13:20:00,58.89,58.89,58.79,58.79,43961.0,58.89,58.89,58.79,58.79,43961.0
2024-05-08 13:30:00,58.77,58.92,58.77,58.89,53838.0,58.77,58.92,58.77,58.89,53838.0
2024-05-08 13:40:00,58.89,59.04,58.87,58.99,73986.0,58.89,59.04,58.87,58.99,73986.0
2024-05-08 13:50:00,58.98,59.0,58.85,58.9,63130.0,58.98,59.0,58.85,58.9,63130.0
2024-05-08 14:00:00,58.91,58.96,58.75,58.81,66950.0,58.91,58.96,58.75,58.81,66950.0
2024-05-08 14:10:00,58.81,58.93,58.75,58.9,48208.0,58.81,58.93,58.75,58.9,48208.0
2024-05-08 14:20:00,58.9,58.94,58.87,58.88,51188.0,58.9,58.94,58.87,58.88,51188.0
2024-05-08 14:30:00,58.88,58.96,58.82,58.89,56732.0,58.88,58.96,58.82,58.89,56732.0
2024-05-08 14:40:00,58.89,59.33,58.88,59.32,591919.0,58.89,59.33,58.88,59.32,591919.0
2024-05-08 14:50:00,59.3,59.39,59.05,59.05,235010.0,59.3,59.39,59.05,59.05,235010.0
2024-05-08 15:00:00,59.05,59.26,58.92,59.19,158586.0,59.05,59.26,58.92,59.19,158586.0
2024-05-08 15:10:00,59.19,59.21,59.1,59.17,112416.0,59.19,59.21,59.1,59.17,112416.0
2024-05-08 15:20:00,59.17,59.2,59.04,59.19,109309.0,59.17,59.2,59.04,59.19,109309.0
2024-05-08 15:30:00,59.2,59.2,59.04,59.1,105436.0,59.2,59.2,59.04,59.1,105436.0
2024-05-08 15:40:00,59.1,59.44,59.06,59.43,994867.0,59.1,59.44,59.06,59.43,994867.0
2024-05-08 15:50:00,59.43,59.68,59.43,59.64,974065.0,59.43,59.68,59.43,59.64,974065.0
2024-05-09 09:30:00,59.4,59.5,58.9,59.01,127594.0,59.4,59.5,58.9,59.01,127594.0
2024-05-09 09:40:00,59.01,59.12,58.82,59.0,77127.0,59.01,59.12,58.82,59.0,77127.0
2024-05-09 09:50:00,59.0,59.09,58.91,59.0,104826.0,59.0,59.09,58.91,59.0,104826.0
2024-05-09 10:00:00,59.03,59.06,58.91,58.94,85235.0,59.03,59.06,58.91,58.94,85235.0
2024-05-09 10:10:00,58.93,59.06,58.89,58.9,66120.0,58.93,59.06,58.89,58.9,66120.0
2024-05-09 10:20:00,58.91,59.22,58.88,59.21,127488.0,58.91,59.22,58.88,59.21,127488.0
2024-05-09 10:30:00,59.2,59.31,59.0,59.05,124167.0,59.2,59.31,59.0,59.05,124167.0
2024-05-09 10:40:00,59.06,59.07,58.91,58.98,172921.0,59.06,59.07,58.91,58.98,172921.0
2024-05-09 10:50:00,58.99,59.07,58.91,58.96,61597.0,58.99,59.07,58.91,58.96,61597.0
2024-05-09 11:00:00,58.97,59.29,58.94,59.29,480036.0,58.97,59.29,58.94,59.29,480036.0
2024-05-09 11:10:00,59.3,59.75,59.3,59.44,127499.0,59.3,59.75,59.3,59.44,127499.0
2024-05-09 11:20:00,59.45,59.5,59.29,59.37,44026.0,59.45,59.5,59.29,59.37,44026.0
2024-05-09 11:30:00,59.38,59.46,59.24,59.27,46870.0,59.38,59.46,59.24,59.27,46870.0
2024-05-09 11:40:00,59.27,59.34,59.15,59.22,100946.0,59.27,59.34,59.15,59.22,100946.0
2024-05-09 11:50:00,59.21,59.23,59.0,59.1,59701.0,59.21,59.23,59.0,59.1,59701.0
2024-05-09 12:00:00,59.1,59.12,59.0,59.02,47992.0,59.1,59.12,59.0,59.02,47992.0
2024-05-09 12:10:00,59.03,59.12,58.94,58.96,102184.0,59.03,59.12,58.94,58.96,102184.0
2024-05-09 12:20:00,58.95,58.99,58.87,58.88,94551.0,58.95,58.99,58.87,58.88,94551.0
2024-05-09 12:30:00,58.88,58.97,58.84,58.84,94168.0,58.88,58.97,58.84,58.84,94168.0
2024-05-09 12:40:00,58.85,58.85,58.73,58.76,61908.0,58.85,58.85,58.73,58.76,61908.0
2024-05-09 12:50:00,58.76,58.79,58.71,58.74,65855.0,58.76,58.79,58.71,58.74,65855.0
2024-05-09 13:00:00,58.74,58.86,58.67,58.76,223837.0,58.74,58.86,58.67,58.76,223837.0
2024-05-09 13:10:00,58.75,58.89,58.69,58.77,41971.0,58.75,58.89,58.69,58.77,41971.0
2024-05-09 13:20:00,58.76,58.77,58.67,58.7,37062.0,58.76,58.77,58.67,58.7,37062.0
2024-05-09 13:30:00,58.71,58.71,58.58,58.66,74026.0,58.71,58.71,58.58,58.66,74026.0
2024-05-09 13:40:00,58.66,58.73,58.52,58.57,164940.0,58.66,58.73,58.52,58.57,164940.0
2024-05-09 13:50:00,58.56,58.64,58.53,58.54,59946.0,58.56,58.64,58.53,58.54,59946.0
2024-05-09 14:00:00,58.55,58.55,58.4,58.44,93307.0,58.55,58.55,58.4,58.44,93307.0
2024-05-09 14:10:00,58.45,58.48,58.29,58.35,202712.0,58.45,58.48,58.29,58.35,202712.0
2024-05-09 14:20:00,58.35,58.38,58.27,58.33,130209.0,58.35,58.38,58.27,58.33,130209.0
2024-05-09 14:30:00,58.33,58.38,58.28,58.32,104159.0,58.33,58.38,58.28,58.32,104159.0
2024-05-09 14:40:00,58.32,58.32,58.21,58.24,81024.0,58.32,58.32,58.21,58.24,81024.0
2024-05-09 14:50:00,58.25,58.3,58.23,58.27,101542.0,58.25,58.3,58.23,58.27,101542.0
2024-05-09 15:00:00,58.27,58.27,58.18,58.23,74042.0,58.27,58.27,58.18,58.23,74042.0
2024-05-09 15:10:00,58.23,58.25,58.16,58.23,94894.0,58.23,58.25,58.16,58.23,94894.0
2024-05-09 15:20:00,58.23,58.25,58.16,58.24,172535.0,58.23,58.25,58.16,58.24,172535.0
2024-05-09 15:30:00,58.24,58.26,58.01,58.1,207588.0,58.24,58.26,58.01,58.1,207588.0
2024-05-09 15:40:00,58.1,58.12,58.03,58.06,188588.0,58.1,58.12,58.03,58.06,188588.0
2024-05-09 15:50:00,58.06,58.15,58.02,58.13,546991.0,58.06,58.15,58.02,58.13,546991.0
2024-05-10 09:30:00,58.28,58.93,58.22,58.68,156741.0,58.28,58.93,58.22,58.68,156741.0
2024-05-10 09:40:00,58.73,58.93,58.64,58.73,50735.0,58.73,58.93,58.64,58.73,50735.0
2024-05-10 09:50:00,58.73,58.82,58.56,58.61,49468.0,58.73,58.82,58.56,58.61,49468.0
2024-05-10 10:00:00,58.59,58.67,58.45,58.53,55011.0,58.59,58.67,58.45,58.53,55011.0
2024-05-10 10:10:00,58.51,58.68,58.48,58.53,46690.0,58.51,58.68,58.48,58.53,46690.0
2024-05-10 10:20:00,58.53,58.74,58.51,58.62,52003.0,58.53,58.74,58.51,58.62,52003.0
2024-05-10 10:30:00,58.63,58.78,58.58,58.72,57369.0,58.63,58.78,58.58,58.72,57369.0
2024-05-10 10:40:00,58.73,58.89,58.67,58.81,90917.0,58.73,58.89,58.67,58.81,90917.0
2024-05-10 10:50:00,58.81,58.89,58.64,58.89,105924.0,58.81,58.89,58.64,58.89,105924.0
2024-05-10 11:00:00,58.89,59.25,58.85,59.23,189142.0,58.89,59.25,58.85,59.23,189142.0
2024-05-10 11:10:00,59.24,59.4,59.08,59.09,174723.0,59.24,59.4,59.08,59.09,174723.0
2024-05-10 11:20:00,59.09,59.19,59.09,59.17,41009.0,59.09,59.19,59.09,59.17,41009.0
2024-05-10 11:30:00,59.18,59.18,58.97,59.03,48197.0,59.18,59.18,58.97,59.03,48197.0
2024-05-10 11:40:00,59.03,59.04,58.82,58.85,38429.0,59.03,59.04,58.82,58.85,38429.0
2024-05-10 11:50:00,58.84,58.86,58.75,58.8,28995.0,58.84,58.86,58.75,58.8,28995.0
2024-05-10 12:00:00,58.8,58.81,58.62,58.68,33976.0,58.8,58.81,58.62,58.68,33976.0
2024-05-10 12:10:00,58.68,58.82,58.65,58.76,32005.0,58.68,58.82,58.65,58.76,32005.0
2024-05-10 12:20:00,58.74,58.78,58.72,58.72,20097.0,58.74,58.78,58.72,58.72,20097.0
2024-05-10 12:30:00,58.72,58.72,58.6,58.62,19797.0,58.72,58.72,58.6,58.62,19797.0
2024-05-10 12:40:00,58.63,58.64,58.53,58.6,23618.0,58.63,58.64,58.53,58.6,23618.0
2024-05-10 12:50:00,58.59,58.64,58.57,58.59,21828.0,58.59,58.64,58.57,58.59,21828.0
2024-05-10 13:00:00,58.59,58.59,58.4,58.46,28068.0,58.59,58.59,58.4,58.46,28068.0
2024-05-10 13:10:00,58.46,58.49,58.39,58.41,25124.0,58.46,58.49,58.39,58.41,25124.0
2024-05-10 13:20:00,58.41,58.42,58.34,58.38,43235.0,58.41,58.42,58.34,58.38,43235.0
2024-05-10 13:30:00,58.38,58.52,58.34,58.47,53504.0,58.38,58.52,58.34,58.47,53504.0
2024-05-10 13:40:00,58.45,58.46,58.29,58.35,34800.0,58.45,58.46,58.29,58.35,34800.0
2024-05-10 13:50:00,58.37,58.44,58.35,58.44,16489.0,58.37,58.44,58.35,58.44,16489.0
2024-05-10 14:00:00,58.44,58.45,58.29,58.36,27240.0,58.44,58.45,58.29,58.36,27240.0
2024-05-10 14:10:00,58.35,58.38,58.28,58.31,32446.0,58.35,58.38,58.28,58.31,32446.0
2024-05-10 14:20:00,58.31,58.33,58.21,58.24,52177.0,58.31,58.33,58.21,58.24,52177.0
2024-05-10 14:30:00,58.26,58.28,58.12,58.15,33970.0,58.26,58.28,58.12,58.15,33970.0
2024-05-10 14:40:00,58.16,58.2,58.13,58.15,45627.0,58.16,58.2,58.13,58.15,45627.0
2024-05-10 14:50:00,58.15,58.23,58.11,58.12,38909.0,58.15,58.23,58.11,58.12,38909.0
2024-05-10 15:00:00,58.11,58.17,58.07,58.12,61031.0,58.11,58.17,58.07,58.12,61031.0
2024-05-10 15:10:00,58.11,58.25,58.08,58.22,77103.0,58.11,58.25,58.08,58.22,77103.0
2024-05-10 15:20:00,58.22,58.31,58.18,58.29,44924.0,58.22,58.31,58.18,58.29,44924.0
2024-05-10 15:30:00,58.28,58.32,58.2,58.28,55130.0,58.28,58.32,58.2,58.28,55130.0
2024-05-10 15:40:00,58.27,58.29,58.12,58.12,72343.0,58.27,58.29,58.12,58.12,72343.0
2024-05-10 15:50:00,58.13,58.25,58.07,58.16,202668.0,58.13,58.25,58.07,58.16,202668.0
2024-05-13 09:30:00,58.61,58.93,58.4,58.67,200679.0,58.61,58.93,58.4,58.67,200679.0
2024-05-13 09:40:00,58.69,59.15,58.69,59.11,88423.0,58.69,59.15,58.69,59.11,88423.0
2024-05-13 09:50:00,59.11,59.3,59.1,59.16,107612.0,59.11,59.3,59.1,59.16,107612.0
2024-05-13 10:00:00,59.16,59.34,59.13,59.22,101984.0,59.16,59.34,59.13,59.22,101984.0
2024-05-13 10:10:00,59.23,59.23,58.97,59.03,106937.0,59.23,59.23,58.97,59.03,106937.0
2024-05-13 10:20:00,59.02,59.38,59.01,59.28,87724.0,59.02,59.38,59.01,59.28,87724.0
2024-05-13 10:30:00,59.27,59.28,59.06,59.16,82271.0,59.27,59.28,59.06,59.16,82271.0
2024-05-13 10:40:00,59.17,59.3,59.15,59.27,39905.0,59.17,59.3,59.15,59.27,39905.0
2024-05-13 10:50:00,59.29,59.42,59.23,59.39,133940.0,59.29,59.42,59.23,59.39,133940.0
2024-05-13 11:00:00,59.35,59.64,59.35,59.63,140801.0,59.35,59.64,59.35,59.63,140801.0
2024-05-13 11:10:00,59.63,59.92,59.61,59.72,364093.0,59.63,59.92,59.61,59.72,364093.0
2024-05-13 11:20:00,59.72,59.78,59.53,59.58,76101.0,59.72,59.78,59.53,59.58,76101.0
2024-05-13 11:30:00,59.59,59.67,59.5,59.66,65151.0,59.59,59.67,59.5,59.66,65151.0
2024-05-13 11:40:00,59.64,59.8,59.59,59.8,74506.0,59.64,59.8,59.59,59.8,74506.0
2024-05-13 11:50:00,59.8,59.88,59.72,59.87,125783.0,59.8,59.88,59.72,59.87,125783.0
2024-05-13 12:00:00,59.85,59.86,59.72,59.77,83650.0,59.85,59.86,59.72,59.77,83650.0
2024-05-13 12:10:00,59.77,59.77,59.65,59.67,48654.0,59.77,59.77,59.65,59.67,48654.0
2024-05-13 12:20:00,59.67,59.73,59.56,59.6,55608.0,59.67,59.73,59.56,59.6,55608.0
2024-05-13 12:30:00,59.6,59.89,59.6,59.81,107672.0,59.6,59.89,59.6,59.81,107672.0
2024-05-13 12:40:00,59.8,59.8,59.59,59.59,42607.0,59.8,59.8,59.59,59.59,42607.0
2024-05-13 12:50:00,59.6,59.7,59.54,59.65,59667.0,59.6,59.7,59.54,59.65,59667.0
2024-05-13 13:00:00,59.65,59.72,59.35,59.36,62825.0,59.65,59.72,59.35,59.36,62825.0
2024-05-13 13:10:00,59.35,59.41,59.33,59.38,32690.0,59.35,59.41,59.33,59.38,32690.0
2024-05-13 13:20:00,59.37,59.42,59.32,59.38,36177.0,59.37,59.42,59.32,59.38,36177.0
2024-05-13 13:30:00,59.37,59.39,59.23,59.35,39939.0,59.37,59.39,59.23,59.35,39939.0
2024-05-13 13:40:00,59.36,59.39,59.25,59.32,38057.0,59.36,59.39,59.25,59.32,38057.0
2024-05-13 13:50:00,59.32,59.52,59.24,59.52,75050.0,59.32,59.52,59.24,59.52,75050.0
2024-05-13 14:00:00,59.51,59.55,59.43,59.5,45981.0,59.51,59.55,59.43,59.5,45981.0
2024-05-13 14:10:00,59.5,59.6,59.49,59.58,63416.0,59.5,59.6,59.49,59.58,63416.0
2024-05-13 14:20:00,59.59,59.65,59.53,59.56,58318.0,59.59,59.65,59.53,59.56,58318.0
2024-05-13 14:30:00,59.55,59.64,59.5,59.64,39307.0,59.55,59.64,59.5,59.64,39307.0
2024-05-13 14:40:00,59.64,59.64,59.54,59.57,28531.0,59.64,59.64,59.54,59.57,28531.0
2024-05-13 14:50:00,59.57,59.57,59.47,59.53,35459.0,59.57,59.57,59.47,59.53,35459.0
2024-05-13 15:00:00,59.54,59.61,59.52,59.55,45554.0,59.54,59.61,59.52,59.55,45554.0
2024-05-13 15:10:00,59.54,59.54,59.45,59.46,30932.0,59.54,59.54,59.45,59.46,30932.0
2024-05-13 15:20:00,59.47,59.51,59.38,59.41,66128.0,59.47,59.51,59.38,59.41,66128.0
2024-05-13 15:30:00,59.41,59.49,59.38,59.43,55711.0,59.41,59.49,59.38,59.43,55711.0
2024-05-13 15:40:00,59.43,59.51,59.36,59.5,89233.0,59.43,59.51,59.36,59.5,89233.0
2024-05-13 15:50:00,59.5,59.71,59.49,59.63,333031.0,59.5,59.71,59.49,59.63,333031.0
2024-05-14 09:30:00,59.67,60.22,59.45,60.16,128752.0,59.67,60.22,59.45,60.16,128752.0
2024-05-14 09:40:00,60.16,60.34,59.85,59.93,58928.0,60.16,60.34,59.85,59.93,58928.0
2024-05-14 09:50:00,59.9,60.18,59.85,60.1,36551.0,59.9,60.18,59.85,60.1,36551.0
2024-05-14 10:00:00,60.1,60.33,60.09,60.28,43249.0,60.1,60.33,60.09,60.28,43249.0
2024-05-14 10:10:00,60.28,60.3,59.99,60.0,80316.0,60.28,60.3,59.99,60.0,80316.0
2024-05-14 10:20:00,60.02,60.03,59.73,59.83,106107.0,60.02,60.03,59.73,59.83,106107.0
2024-05-14 10:30:00,59.84,59.86,59.27,59.33,45207.0,59.84,59.86,59.27,59.33,45207.0
2024-05-14 10:40:00,59.31,59.55,59.23,59.51,40571.0,59.31,59.55,59.23,59.51,40571.0
2024-05-14 10:50:00,59.54,59.68,59.54,59.68,47552.0,59.54,59.68,59.54,59.68,47552.0
2024-05-14 11:00:00,59.69,59.72,59.51,59.67,45813.0,59.69,59.72,59.51,59.67,45813.0
2024-05-14 11:10:00,59.68,59.84,59.68,59.79,100616.0,59.68,59.84,59.68,59.79,100616.0
2024-05-14 11:20:00,59.79,59.84,59.74,59.82,42226.0,59.79,59.84,59.74,59.82,42226.0
2024-05-14 11:30:00,59.81,59.84,59.76,59.8,33285.0,59.81,59.84,59.76,59.8,33285.0
2024-05-14 11:40:00,59.8,59.95,59.78,59.94,31735.0,59.8,59.95,59.78,59.94,31735.0
2024-05-14 11:50:00,59.92,59.93,59.78,59.83,43817.0,59.92,59.93,59.78,59.83,43817.0
2024-05-14 12:00:00,59.84,59.99,59.83,59.92,31182.0,59.84,59.99,59.83,59.92,31182.0
2024-05-14 12:10:00,59.91,59.92,59.69,59.71,55930.0,59.91,59.92,59.69,59.71,55930.0
2024-05-14 12:20:00,59.71,59.72,59.59,59.66,40717.0,59.71,59.72,59.59,59.66,40717.0
2024-05-14 12:30:00,59.63,59.94,59.62,59.84,60104.0,59.63,59.94,59.62,59.84,60104.0
2024-05-14 12:40:00,59.82,59.88,59.74,59.77,22218.0,59.82,59.88,59.74,59.77,22218.0
2024-05-14 12:50:00,59.77,59.84,59.76,59.82,24582.0,59.77,59.84,59.76,59.82,24582.0
2024-05-14 13:00:00,59.83,59.83,59.73,59.8,21884.0,59.83,59.83,59.73,59.8,21884.0
2024-05-14 13:10:00,59.79,59.97,59.79,59.96,48321.0,59.79,59.97,59.79,59.96,48321.0
2024-05-14 13:20:00,59.96,60.0,59.81,59.84,40064.0,59.96,60.0,59.81,59.84,40064.0
2024-05-14 13:30:00,59.84,60.04,59.84,59.94,77505.0,59.84,60.04,59.84,59.94,77505.0
2024-05-14 13:40:00,59.96,60.04,59.84,59.99,37366.0,59.96,60.04,59.84,59.99,37366.0
2024-05-14 13:50:00,59.99,60.1,59.97,60.1,29171.0,59.99,60.1,59.97,60.1,29171.0
2024-05-14 14:00:00,60.12,60.16,60.08,60.1,29262.0,60.12,60.16,60.08,60.1,29262.0
2024-05-14 14:10:00,60.12,60.22,60.1,60.16,35203.0,60.12,60.22,60.1,60.16,35203.0
2024-05-14 14:20:00,60.17,60.21,60.13,60.16,31552.0,60.17,60.21,60.13,60.16,31552.0
2024-05-14 14:30:00,60.15,60.2,60.11,60.15,33093.0,60.15,60.2,60.11,60.15,33093.0
2024-05-14 14:40:00,60.16,60.21,60.13,60.19,29284.0,60.16,60.21,60.13,60.19,29284.0
2024-05-14 14:50:00,60.19,60.27,60.16,60.23,27511.0,60.19,60.27,60.16,60.23,27511.0
2024-05-14 15:00:00,60.23,60.35,60.18,60.33,67275.0,60.23,60.35,60.18,60.33,67275.0
2024-05-14 15:10:00,60.34,60.4,60.3,60.4,44444.0,60.34,60.4,60.3,60.4,44444.0
2024-05-14 15:20:00,60.41,60.49,60.39,60.46,75121.0,60.41,60.49,60.39,60.46,75121.0
2024-05-14 15:30:00,60.45,60.5,60.39,60.4,88253.0,60.45,60.5,60.39,60.4,88253.0
2024-05-14 15:40:00,60.4,60.49,60.28,60.3,115781.0,60.4,60.49,60.28,60.3,115781.0
2024-05-14 15:50:00,60.32,60.41,60.17,60.17,329075.0,60.32,60.41,60.17,60.17,329075.0
2024-05-15 09:30:00,60.82,61.16,60.82,61.1,156900.0,60.82,61.16,60.82,61.1,156900.0
2024-05-15 09:40:00,61.1,61.28,60.88,60.91,74723.0,61.1,61.28,60.88,60.91,74723.0
2024-05-15 09:50:00,60.9,60.94,60.74,60.9,87405.0,60.9,60.94,60.74,60.9,87405.0
2024-05-15 10:00:00,60.88,61.17,60.84,61.14,56697.0,60.88,61.17,60.84,61.14,56697.0
2024-05-15 10:10:00,61.16,61.25,60.99,61.03,48113.0,61.16,61.25,60.99,61.03,48113.0
2024-05-15 10:20:00,61.04,61.04,60.8,60.83,26337.0,61.04,61.04,60.8,60.83,26337.0
2024-05-15 10:30:00,60.83,60.97,60.82,60.85,19388.0,60.83,60.97,60.82,60.85,19388.0
2024-05-15 10:40:00,60.85,61.0,60.84,60.92,24120.0,60.85,61.0,60.84,60.92,24120.0
2024-05-15 10:50:00,60.93,60.93,60.77,60.88,42513.0,60.93,60.93,60.77,60.88,42513.0
2024-05-15 11:00:00,60.89,60.92,60.86,60.9,23393.0,60.89,60.92,60.86,60.9,23393.0
2024-05-15 11:10:00,60.9,60.91,60.71,60.79,61908.0,60.9,60.91,60.71,60.79,61908.0
2024-05-15 11:20:00,60.79,60.81,60.62,60.64,69465.0,60.79,60.81,60.62,60.64,69465.0
2024-05-15 11:30:00,60.65,60.92,60.61,60.87,47224.0,60.65,60.92,60.61,60.87,47224.0
2024-05-15 11:40:00,60.88,60.91,60.82,60.85,29258.0,60.88,60.91,60.82,60.85,29258.0
2024-05-15 11:50:00,60.85,60.95,60.75,60.92,32753.0,60.85,60.95,60.75,60.92,32753.0
2024-05-15 12:00:00,60.93,60.94,60.73,60.77,37341.0,60.93,60.94,60.73,60.77,37341.0
2024-05-15 12:10:00,60.78,60.81,60.62,60.67,22513.0,60.78,60.81,60.62,60.67,22513.0
2024-05-15 12:20:00,60.66,60.72,60.64,60.68,27687.0,60.66,60.72,60.64,60.68,27687.0
2024-05-15 12:30:00,60.68,60.93,60.61,60.66,50642.0,60.68,60.93,60.61,60.66,50642.0
2024-05-15 12:40:00,60.66,60.96,60.66,60.95,22083.0,60.66,60.96,60.66,60.95,22083.0
2024-05-15 12:50:00,60.95,61.06,60.94,60.95,31846.0,60.95,61.06,60.94,60.95,31846.0
2024-05-15 13:00:00,60.96,61.07,60.86,60.99,30790.0,60.96,61.07,60.86,60.99,30790.0
2024-05-15 13:10:00,60.99,61.14,60.99,61.14,23436.0,60.99,61.14,60.99,61.14,23436.0
2024-05-15 13:20:00,61.15,61.17,61.07,61.15,31272.0,61.15,61.17,61.07,61.15,31272.0
2024-05-15 13:30:00,61.15,61.15,61.04,61.07,25165.0,61.15,61.15,61.04,61.07,25165.0
2024-05-15 13:40:00,61.08,61.12,61.01,61.03,17423.0,61.08,61.12,61.01,61.03,17423.0
2024-05-15 13:50:00,61.03,61.16,61.01,61.15,25831.0,61.03,61.16,61.01,61.15,25831.0
2024-05-15 14:00:00,61.14,61.17,61.06,61.06,55000.0,61.14,61.17,61.06,61.06,55000.0
2024-05-15 14:10:00,61.06,61.21,61.06,61.18,34607.0,61.06,61.21,61.06,61.18,34607.0
2024-05-15 14:20:00,61.17,61.19,61.1,61.1,18671.0,61.17,61.19,61.1,61.1,18671.0
2024-05-15 14:30:00,61.1,61.12,61.04,61.12,29607.0,61.1,61.12,61.04,61.12,29607.0
2024-05-15 14:40:00,61.11,61.13,61.02,61.06,18921.0,61.11,61.13,61.02,61.06,18921.0
2024-05-15 14:50:00,61.05,61.07,61.0,61.04,23589.0,61.05,61.07,61.0,61.04,23589.0
2024-05-15 15:00:00,61.04,61.04,60.95,61.0,23633.0,61.04,61.04,60.95,61.0,23633.0
2024-05-15 15:10:00,61.0,61.04,60.93,61.03,30483.0,61.0,61.04,60.93,61.03,30483.0
2024-05-15 15:20:00,61.02,61.09,61.0,61.04,32535.0,61.02,61.09,61.0,61.04,32535.0
2024-05-15 15:30:00,61.03,61.03,60.86,60.88,82133.0,61.03,61.03,60.86,60.88,82133.0
2024-05-15 15:40:00,60.88,60.92,60.77,60.78,85076.0,60.88,60.92,60.77,60.78,85076.0
2024-05-15 15:50:00,60.77,60.79,60.66,60.72,325826.0,60.77,60.79,60.66,60.72,325826.0
2024-05-16 09:30:00,60.61,60.8,60.31,60.31,89845.0,60.61,60.8,60.31,60.31,89845.0
2024-05-16 09:40:00,60.29,60.38,59.94,59.99,71409.0,60.29,60.38,59.94,59.99,71409.0
2024-05-16 09:50:00,59.99,60.11,59.6,59.83,143215.0,59.99,60.11,59.6,59.83,143215.0
2024-05-16 10:00:00,59.84,59.86,59.58,59.68,141601.0,59.84,59.86,59.58,59.68,141601.0
2024-05-16 10:10:00,59.69,60.12,59.6,60.05,63019.0,59.69,60.12,59.6,60.05,63019.0
2024-05-16 10:20:00,60.06,60.11,59.92,60.11,77271.0,60.06,60.11,59.92,60.11,77271.0
2024-05-16 10:30:00,60.11,60.42,60.0,60.28,166133.0,60.11,60.42,60.0,60.28,166133.0
2024-05-16 10:40:00,60.31,60.31,60.17,60.21,54663.0,60.31,60.31,60.17,60.21,54663.0
2024-05-16 10:50:00,60.2,60.41,60.14,60.35,86846.0,60.2,60.41,60.14,60.35,86846.0
2024-05-16 11:00:00,60.35,60.58,60.35,60.55,38809.0,60.35,60.58,60.35,60.55,38809.0
2024-05-16 11:10:00,60.56,60.56,60.37,60.53,43718.0,60.56,60.56,60.37,60.53,43718.0
2024-05-16 11:20:00,60.53,60.78,60.46,60.73,61787.0,60.53,60.78,60.46,60.73,61787.0
2024-05-16 11:30:00,60.72,60.85,60.6,60.8,46001.0,60.72,60.85,60.6,60.8,46001.0
2024-05-16 11:40:00,60.79,60.83,60.68,60.73,112550.0,60.79,60.83,60.68,60.73,112550.0
2024-05-16 11:50:00,60.71,60.92,60.65,60.91,86246.0,60.71,60.92,60.65,60.91,86246.0
2024-05-16 12:00:00,60.91,60.97,60.79,60.86,33326.0,60.91,60.97,60.79,60.86,33326.0
2024-05-16 12:10:00,60.87,60.91,60.75,60.76,20180.0,60.87,60.91,60.75,60.76,20180.0
2024-05-16 12:20:00,60.76,60.81,60.61,60.62,97668.0,60.76,60.81,60.61,60.62,97668.0
2024-05-16 12:30:00,60.61,60.66,60.47,60.62,77207.0,60.61,60.66,60.47,60.62,77207.0
2024-05-16 12:40:00,60.61,60.9,60.59,60.84,19997.0,60.61,60.9,60.59,60.84,19997.0
2024-05-16 12:50:00,60.84,60.87,60.77,60.8,19688.0,60.84,60.87,60.77,60.8,19688.0
2024-05-16 13:00:00,60.8,60.8,60.74,60.77,15306.0,60.8,60.8,60.74,60.77,15306.0
2024-05-16 13:10:00,60.78,60.85,60.73,60.82,24272.0,60.78,60.85,60.73,60.82,24272.0
2024-05-16 13:20:00,60.81,60.81,60.6,60.73,36289.0,60.81,60.81,60.6,60.73,36289.0
2024-05-16 13:30:00,60.73,60.8,60.72,60.76,28847.0,60.73,60.8,60.72,60.76,28847.0
2024-05-16 13:40:00,60.76,60.79,60.73,60.76,24308.0,60.76,60.79,60.73,60.76,24308.0
2024-05-16 13:50:00,60.76,60.84,60.71,60.8,22599.0,60.76,60.84,60.71,60.8,22599.0
2024-05-16 14:00:00,60.8,60.97,60.78,60.92,44478.0,60.8,60.97,60.78,60.92,44478.0
2024-05-16 14:10:00,60.93,61.0,60.79,61.0,35425.0,60.93,61.0,60.79,61.0,35425.0
2024-05-16 14:20:00,61.0,61.01,60.89,60.94,35673.0,61.0,61.01,60.89,60.94,35673.0
2024-05-16 14:30:00,60.94,61.08,60.94,61.04,34624.0,60.94,61.08,60.94,61.04,34624.0
2024-05-16 14:40:00,61.05,61.21,61.04,61.16,87328.0,61.05,61.21,61.04,61.16,87328.0
2024-05-16 14:50:00,61.15,61.27,61.15,61.25,38138.0,61.15,61.27,61.15,61.25,38138.0
2024-05-16 15:00:00,61.26,61.3,61.21,61.27,34547.0,61.26,61.3,61.21,61.27,34547.0
2024-05-16 15:10:00,61.27,61.33,61.24,61.3,42408.0,61.27,61.33,61.24,61.3,42408.0
2024-05-16 15:20:00,61.29,61.35,61.24,61.34,44104.0,61.29,61.35,61.24,61.34,44104.0
2024-05-16 15:30:00,61.34,61.35,61.23,61.28,67685.0,61.34,61.35,61.23,61.28,67685.0
2024-05-16 15:40:00,61.29,61.29,61.14,61.15,131699.0,61.29,61.29,61.14,61.15,131699.0
2024-05-16 15:50:00,61.15,61.27,61.15,61.23,274125.0,61.15,61.27,61.15,61.23,274125.0
2024-05-17 09:30:00,60.99,61.24,60.78,60.93,207875.0,60.99,61.24,60.78,60.93,207875.0
2024-05-17 09:40:00,60.95,61.32,60.95,61.3,21147.0,60.95,61.32,60.95,61.3,21147.0
2024-05-17 09:50:00,61.29,61.37,61.19,61.21,21297.0,61.29,61.37,61.19,61.21,21297.0
2024-05-17 10:00:00,61.23,61.44,61.2,61.24,25512.0,61.23,61.44,61.2,61.24,25512.0
2024-05-17 10:10:00,61.22,61.45,61.22,61.3,75936.0,61.22,61.45,61.22,61.3,75936.0
2024-05-17 10:20:00,61.32,61.48,61.27,61.42,25415.0,61.32,61.48,61.27,61.42,25415.0
2024-05-17 10:30:00,61.43,61.45,61.25,61.32,30434.0,61.43,61.45,61.25,61.32,30434.0
2024-05-17 10:40:00,61.33,61.55,61.32,61.5,37246.0,61.33,61.55,61.32,61.5,37246.0
2024-05-17 10:50:00,61.5,61.56,61.45,61.52,51475.0,61.5,61.56,61.45,61.52,51475.0
2024-05-17 11:00:00,61.51,61.65,61.47,61.61,39030.0,61.51,61.65,61.47,61.61,39030.0
2024-05-17 11:10:00,61.61,61.7,61.6,61.68,34480.0,61.61,61.7,61.6,61.68,34480.0
2024-05-17 11:20:00,61.68,61.69,61.6,61.66,26169.0,61.68,61.69,61.6,61.66,26169.0
2024-05-17 11:30:00,61.65,61.8,61.65,61.75,38018.0,61.65,61.8,61.65,61.75,38018.0
2024-05-17 11:40:00,61.74,61.8,61.71,61.72,32707.0,61.74,61.8,61.71,61.72,32707.0
2024-05-17 11:50:00,61.72,61.83,61.64,61.74,71947.0,61.72,61.83,61.64,61.74,71947.0
2024-05-17 12:00:00,61.73,61.85,61.72,61.76,27658.0,61.73,61.85,61.72,61.76,27658.0
2024-05-17 12:10:00,61.76,61.86,61.75,61.77,32630.0,61.76,61.86,61.75,61.77,32630.0
2024-05-17 12:20:00,61.76,61.76,61.6,61.64,38822.0,61.76,61.76,61.6,61.64,38822.0
2024-05-17 12:30:00,61.64,61.65,61.57,61.58,33635.0,61.64,61.65,61.57,61.58,33635.0
2024-05-17 12:40:00,61.58,61.58,61.51,61.53,20398.0,61.58,61.58,61.51,61.53,20398.0
2024-05-17 12:50:00,61.54,61.65,61.53,61.61,13724.0,61.54,61.65,61.53,61.61,13724.0
2024-05-17 13:00:00,61.62,61.62,61.51,61.52,20338.0,61.62,61.62,61.51,61.52,20338.0
2024-05-17 13:10:00,61.53,61.56,61.46,61.46,14527.0,61.53,61.56,61.46,61.46,14527.0
2024-05-17 13:20:00,61.45,61.51,61.45,61.48,16430.0,61.45,61.51,61.45,61.48,16430.0
2024-05-17 13:30:00,61.48,61.5,61.39,61.44,26080.0,61.48,61.5,61.39,61.44,26080.0
2024-05-17 13:40:00,61.45,61.49,61.38,61.38,23631.0,61.45,61.49,61.38,61.38,23631.0
2024-05-17 13:50:00,61.39,61.4,61.31,61.36,21980.0,61.39,61.4,61.31,61.36,21980.0
2024-05-17 14:00:00,61.36,61.37,61.26,61.3,26598.0,61.36,61.37,61.26,61.3,26598.0
2024-05-17 14:10:00,61.3,61.33,61.23,61.25,25454.0,61.3,61.33,61.23,61.25,25454.0
2024-05-17 14:20:00,61.25,61.31,61.19,61.3,19312.0,61.25,61.31,61.19,61.3,19312.0
2024-05-17 14:30:00,61.31,61.35,61.27,61.31,16778.0,61.31,61.35,61.27,61.31,16778.0
2024-05-17 14:40:00,61.31,61.34,61.26,61.32,16312.0,61.31,61.34,61.26,61.32,16312.0
2024-05-17 14:50:00,61.33,61.41,61.3,61.37,21469.0,61.33,61.41,61.3,61.37,21469.0
2024-05-17 15:00:00,61.36,61.36,61.29,61.33,23941.0,61.36,61.36,61.29,61.33,23941.0
2024-05-17 15:10:00,61.32,61.4,61.31,61.38,21819.0,61.32,61.4,61.31,61.38,21819.0
2024-05-17 15:20:00,61.38,61.39,61.34,61.36,31768.0,61.38,61.39,61.34,61.36,31768.0
2024-05-17 15:30:00,61.36,61.41,61.33,61.39,27911.0,61.36,61.41,61.33,61.39,27911.0
2024-05-17 15:40:00,61.39,61.4,61.28,61.39,53352.0,61.39,61.4,61.28,61.39,53352.0
2024-05-17 15:50:00,61.37,61.51,61.36,61.44,187377.0,61.37,61.51,61.36,61.44,187377.0
2024-05-20 09:30:00,61.17,61.32,61.01,61.02,117702.0,61.17,61.32,61.01,61.02,117702.0
2024-05-20 09:40:00,61.0,61.21,60.85,61.21,36314.0,61.0,61.21,60.85,61.21,36314.0
2024-05-20 09:50:00,61.2,61.54,61.18,61.5,41370.0,61.2,61.54,61.18,61.5,41370.0
2024-05-20 10:00:00,61.52,61.65,61.49,61.64,26176.0,61.52,61.65,61.49,61.64,26176.0
2024-05-20 10:10:00,61.64,61.64,61.46,61.56,17819.0,61.64,61.64,61.46,61.56,17819.0
2024-05-20 10:20:00,61.59,61.68,61.57,61.68,21094.0,61.59,61.68,61.57,61.68,21094.0
2024-05-20 10:30:00,61.68,61.77,61.65,61.73,15682.0,61.68,61.77,61.65,61.73,15682.0
2024-05-20 10:40:00,61.74,61.75,61.6,61.7,29526.0,61.74,61.75,61.6,61.7,29526.0
2024-05-20 10:50:00,61.7,61.76,61.69,61.75,9209.0,61.7,61.76,61.69,61.75,9209.0
2024-05-20 11:00:00,61.74,61.76,61.6,61.62,17444.0,61.74,61.76,61.6,61.62,17444.0
2024-05-20 11:10:00,61.62,61.68,61.58,61.67,15649.0,61.62,61.68,61.58,61.67,15649.0
2024-05-20 11:20:00,61.67,61.74,61.65,61.73,15650.0,61.67,61.74,61.65,61.73,15650.0
2024-05-20 11:30:00,61.74,61.84,61.73,61.82,23827.0,61.74,61.84,61.73,61.82,23827.0
2024-05-20 11:40:00,61.82,61.86,61.76,61.78,18055.0,61.82,61.86,61.76,61.78,18055.0
2024-05-20 11:50:00,61.77,61.77,61.61,61.71,16471.0,61.77,61.77,61.61,61.71,16471.0
2024-05-20 12:00:00,61.71,61.71,61.66,61.7,17019.0,61.71,61.71,61.66,61.7,17019.0
2024-05-20 12:10:00,61.71,61.72,61.63,61.63,11426.0,61.71,61.72,61.63,61.63,11426.0
2024-05-20 12:20:00,61.64,61.75,61.64,61.75,17617.0,61.64,61.75,61.64,61.75,17617.0
2024-05-20 12:30:00,61.75,61.81,61.71,61.77,40960.0,61.75,61.81,61.71,61.77,40960.0
2024-05-20 12:40:00,61.77,61.82,61.75,61.76,13138.0,61.77,61.82,61.75,61.76,13138.0
2024-05-20 12:50:00,61.77,61.85,61.77,61.84,18661.0,61.77,61.85,61.77,61.84,18661.0
2024-05-20 13:00:00,61.84,61.95,61.82,61.95,49295.0,61.84,61.95,61.82,61.95,49295.0
2024-05-20 13:10:00,61.94,61.99,61.84,61.86,48306.0,61.94,61.99,61.84,61.86,48306.0
2024-05-20 13:20:00,61.85,61.87,61.75,61.76,15030.0,61.85,61.87,61.75,61.76,15030.0
2024-05-20 13:30:00,61.76,61.77,61.69,61.71,11104.0,61.76,61.77,61.69,61.71,11104.0
2024-05-20 13:40:00,61.72,61.77,61.69,61.76,15768.0,61.72,61.77,61.69,61.76,15768.0
2024-05-20 13:50:00,61.76,61.8,61.71,61.8,25475.0,61.76,61.8,61.71,61.8,25475.0
2024-05-20 14:00:00,61.8,61.8,61.64,61.73,20708.0,61.8,61.8,61.64,61.73,20708.0
2024-05-20 14:10:00,61.71,61.78,61.66,61.72,23669.0,61.71,61.78,61.66,61.72,23669.0
2024-05-20 14:20:00,61.73,61.86,61.71,61.86,18048.0,61.73,61.86,61.71,61.86,18048.0
2024-05-20 14:30:00,61.87,61.91,61.85,61.86,24381.0,61.87,61.91,61.85,61.86,24381.0
2024-05-20 14:40:00,61.87,61.95,61.86,61.9,26385.0,61.87,61.95,61.86,61.9,26385.0
2024-05-20 14:50:00,61.89,61.93,61.85,61.89,22380.0,61.89,61.93,61.85,61.89,22380.0
2024-05-20 15:00:00,61.88,62.1,61.88,62.07,87627.0,61.88,62.1,61.88,62.07,87627.0
2024-05-20 15:10:00,62.07,62.31,62.06,62.24,101663.0,62.07,62.31,62.06,62.24,101663.0
2024-05-20 15:20:00,62.23,62.37,62.21,62.37,52045.0,62.23,62.37,62.21,62.37,52045.0
2024-05-20 15:30:00,62.38,62.38,62.28,62.3,46336.0,62.38,62.38,62.28,62.3,46336.0
2024-05-20 15:40:00,62.29,62.38,62.23,62.35,93628.0,62.29,62.38,62.23,62.35,93628.0
2024-05-20 15:50:00,62.35,62.41,62.26,62.37,268624.0,62.35,62.41,62.26,62.37,268624.0
2024-05-21 09:30:00,61.71,61.8,61.01,61.03,174528.0,61.71,61.8,61.01,61.03,174528.0
2024-05-21 09:40:00,61.02,61.2,60.53,60.57,158066.0,61.02,61.2,60.53,60.57,158066.0
2024-05-21 09:50:00,60.57,60.63,60.31,60.4,187250.0,60.57,60.63,60.31,60.4,187250.0
2024-05-21 10:00:00,60.4,60.44,60.09,60.1,113010.0,60.4,60.44,60.09,60.1,113010.0
2024-05-21 10:10:00,60.08,60.16,59.85,59.86,169838.0,60.08,60.16,59.85,59.86,169838.0
2024-05-21 10:20:00,59.87,60.34,59.87,60.28,96006.0,59.87,60.34,59.87,60.28,96006.0
2024-05-21 10:30:00,60.3,60.43,60.26,60.29,71404.0,60.3,60.43,60.26,60.29,71404.0
2024-05-21 10:40:00,60.29,60.74,60.26,60.66,58767.0,60.29,60.74,60.26,60.66,58767.0
2024-05-21 10:50:00,60.65,60.78,60.52,60.56,50199.0,60.65,60.78,60.52,60.56,50199.0
2024-05-21 11:00:00,60.58,60.93,60.56,60.91,70516.0,60.58,60.93,60.56,60.91,70516.0
2024-05-21 11:10:00,60.91,60.95,60.83,60.91,43398.0,60.91,60.95,60.83,60.91,43398.0
2024-05-21 11:20:00,60.9,60.96,60.82,60.87,27495.0,60.9,60.96,60.82,60.87,27495.0
2024-05-21 11:30:00,60.86,61.01,60.83,60.95,41831.0,60.86,61.01,60.83,60.95,41831.0
2024-05-21 11:40:00,60.96,61.07,60.93,61.03,44792.0,60.96,61.07,60.93,61.03,44792.0
2024-05-21 11:50:00,61.03,61.05,60.92,60.94,57266.0,61.03,61.05,60.92,60.94,57266.0
2024-05-21 12:00:00,60.94,61.06,60.9,61.02,29351.0,60.94,61.06,60.9,61.02,29351.0
2024-05-21 12:10:00,61.03,61.17,60.91,61.15,150944.0,61.03,61.17,60.91,61.15,150944.0
2024-05-21 12:20:00,61.16,61.36,61.1,61.1,143768.0,61.16,61.36,61.1,61.1,143768.0
2024-05-21 12:30:00,61.1,61.11,61.0,61.09,85305.0,61.1,61.11,61.0,61.09,85305.0
2024-05-21 12:40:00,61.1,61.16,61.05,61.09,30517.0,61.1,61.16,61.05,61.09,30517.0
2024-05-21 12:50:00,61.1,61.11,61.02,61.05,27521.0,61.1,61.11,61.02,61.05,27521.0
2024-05-21 13:00:00,61.04,61.1,60.97,61.09,33135.0,61.04,61.1,60.97,61.09,33135.0
2024-05-21 13:10:00,61.06,61.12,61.01,61.02,17305.0,61.06,61.12,61.01,61.02,17305.0
2024-05-21 13:20:00,61.01,61.18,61.0,61.14,22087.0,61.01,61.18,61.0,61.14,22087.0
2024-05-21 13:30:00,61.13,61.31,61.1,61.26,57171.0,61.13,61.31,61.1,61.26,57171.0
2024-05-21 13:40:00,61.25,61.28,61.2,61.21,14144.0,61.25,61.28,61.2,61.21,14144.0
2024-05-21 13:50:00,61.21,61.31,61.19,61.3,21215.0,61.21,61.31,61.19,61.3,21215.0
2024-05-21 14:00:00,61.3,61.32,61.14,61.15,56315.0,61.3,61.32,61.14,61.15,56315.0
2024-05-21 14:10:00,61.13,61.13,61.02,61.02,36050.0,61.13,61.13,61.02,61.02,36050.0
2024-05-21 14:20:00,61.02,61.1,60.96,61.08,38849.0,61.02,61.1,60.96,61.08,38849.0
2024-05-21 14:30:00,61.07,61.18,61.02,61.16,35237.0,61.07,61.18,61.02,61.16,35237.0
2024-05-21 14:40:00,61.16,61.2,61.13,61.17,36423.0,61.16,61.2,61.13,61.17,36423.0
2024-05-21 14:50:00,61.16,61.17,61.06,61.08,40042.0,61.16,61.17,61.06,61.08,40042.0
2024-05-21 15:00:00,61.09,61.18,61.09,61.13,34552.0,61.09,61.18,61.09,61.13,34552.0
2024-05-21 15:10:00,61.14,61.22,61.13,61.16,27834.0,61.14,61.22,61.13,61.16,27834.0
2024-05-21 15:20:00,61.16,61.17,61.1,61.15,32774.0,61.16,61.17,61.1,61.15,32774.0
2024-05-21 15:30:00,61.16,61.26,61.13,61.18,72352.0,61.16,61.26,61.13,61.18,72352.0
2024-05-21 15:40:00,61.18,61.33,61.15,61.28,79081.0,61.18,61.33,61.15,61.28,79081.0
2024-05-21 15:50:00,61.29,61.36,61.2,61.34,369665.0,61.29,61.36,61.2,61.34,369665.0
2024-05-22 09:30:00,61.43,61.49,60.83,60.87,88888.0,61.43,61.49,60.83,60.87,88888.0
2024-05-22 09:40:00,60.87,61.1,60.75,61.08,53893.0,60.87,61.1,60.75,61.08,53893.0
2024-05-22 09:50:00,61.1,61.28,61.08,61.16,45038.0,61.1,61.28,61.08,61.16,45038.0
2024-05-22 10:00:00,61.16,61.39,61.01,61.37,43272.0,61.16,61.39,61.01,61.37,43272.0
2024-05-22 10:10:00,61.37,61.48,61.35,61.47,25321.0,61.37,61.48,61.35,61.47,25321.0
2024-05-22 10:20:00,61.5,61.53,61.36,61.38,25928.0,61.5,61.53,61.36,61.38,25928.0
2024-05-22 10:30:00,61.38,61.45,61.32,61.39,33252.0,61.38,61.45,61.32,61.39,33252.0
2024-05-22 10:40:00,61.39,61.4,61.27,61.31,30340.0,61.39,61.4,61.27,61.31,30340.0
2024-05-22 10:50:00,61.32,61.38,61.27,61.36,24972.0,61.32,61.38,61.27,61.36,24972.0
2024-05-22 11:00:00,61.34,61.48,61.31,61.41,42245.0,61.34,61.48,61.31,61.41,42245.0
2024-05-22 11:10:00,61.42,61.58,61.37,61.56,112228.0,61.42,61.58,61.37,61.56,112228.0
2024-05-22 11:20:00,61.55,61.69,61.55,61.61,35989.0,61.55,61.69,61.55,61.61,35989.0
2024-05-22 11:30:00,61.6,61.65,61.48,61.62,27745.0,61.6,61.65,61.48,61.62,27745.0
2024-05-22 11:40:00,61.61,61.65,61.61,61.62,22305.0,61.61,61.65,61.61,61.62,22305.0
2024-05-22 11:50:00,61.61,61.61,61.51,61.53,21161.0,61.61,61.61,61.51,61.53,21161.0
2024-05-22 12:00:00,61.52,61.57,61.48,61.55,26034.0,61.52,61.57,61.48,61.55,26034.0
2024-05-22 12:10:00,61.55,61.64,61.51,61.59,35258.0,61.55,61.64,61.51,61.59,35258.0
2024-05-22 12:20:00,61.58,61.59,61.5,61.52,20293.0,61.58,61.59,61.5,61.52,20293.0
2024-05-22 12:30:00,61.52,61.53,61.38,61.41,20907.0,61.52,61.53,61.38,61.41,20907.0
2024-05-22 12:40:00,61.41,61.42,61.34,61.39,19515.0,61.41,61.42,61.34,61.39,19515.0
2024-05-22 12:50:00,61.39,61.47,61.33,61.44,46467.0,61.39,61.47,61.33,61.44,46467.0
2024-05-22 13:00:00,61.44,61.48,61.39,61.47,35296.0,61.44,61.48,61.39,61.47,35296.0
2024-05-22 13:10:00,61.47,61.58,61.46,61.56,22608.0,61.47,61.58,61.46,61.56,22608.0
2024-05-22 13:20:00,61.56,61.58,61.51,61.52,21920.0,61.56,61.58,61.51,61.52,21920.0
2024-05-22 13:30:00,61.52,61.54,61.43,61.49,17026.0,61.52,61.54,61.43,61.49,17026.0
2024-05-22 13:40:00,61.48,61.53,61.4,61.47,18103.0,61.48,61.53,61.4,61.47,18103.0
2024-05-22 13:50:00,61.47,61.54,61.4,61.43,24292.0,61.47,61.54,61.4,61.43,24292.0
2024-05-22 14:00:00,61.43,61.43,61.22,61.35,29736.0,61.43,61.43,61.22,61.35,29736.0
2024-05-22 14:10:00,61.35,61.36,61.19,61.23,38042.0,61.35,61.36,61.19,61.23,38042.0
2024-05-22 14:20:00,61.22,61.22,61.06,61.07,26267.0,61.22,61.22,61.06,61.07,26267.0
2024-05-22 14:30:00,61.06,61.17,61.05,61.1,19917.0,61.06,61.17,61.05,61.1,19917.0
2024-05-22 14:40:00,61.1,61.16,61.03,61.16,35694.0,61.1,61.16,61.03,61.16,35694.0
2024-05-22 14:50:00,61.15,61.18,61.09,61.13,31988.0,61.15,61.18,61.09,61.13,31988.0
2024-05-22 15:00:00,61.14,61.22,61.09,61.22,26570.0,61.14,61.22,61.09,61.22,26570.0
2024-05-22 15:10:00,61.21,61.22,61.09,61.11,43301.0,61.21,61.22,61.09,61.11,43301.0
2024-05-22 15:20:00,61.1,61.29,61.1,61.29,39726.0,61.1,61.29,61.1,61.29,39726.0
2024-05-22 15:30:00,61.3,61.4,61.28,61.33,59699.0,61.3,61.4,61.28,61.33,59699.0
2024-05-22 15:40:00,61.33,61.36,61.2,61.2,80239.0,61.33,61.36,61.2,61.2,80239.0
2024-05-22 15:50:00,61.21,61.59,61.21,61.59,249335.0,61.21,61.59,61.21,61.59,249335.0
2024-05-23 09:30:00,61.97,62.08,61.02,61.07,117380.0,61.97,62.08,61.02,61.07,117380.0
2024-05-23 09:40:00,61.11,61.48,61.06,61.12,74133.0,61.11,61.48,61.06,61.12,74133.0
2024-05-23 09:50:00,61.15,61.25,60.91,61.19,174986.0,61.15,61.25,60.91,61.19,174986.0
2024-05-23 10:00:00,61.21,61.38,61.05,61.15,58367.0,61.21,61.38,61.05,61.15,58367.0
2024-05-23 10:10:00,61.16,61.46,61.14,61.34,72191.0,61.16,61.46,61.14,61.34,72191.0
2024-05-23 10:20:00,61.35,61.37,61.22,61.35,47377.0,61.35,61.37,61.22,61.35,47377.0
2024-05-23 10:30:00,61.39,61.53,61.32,61.51,36057.0,61.39,61.53,61.32,61.51,36057.0
2024-05-23 10:40:00,61.52,61.6,61.42,61.44,39207.0,61.52,61.6,61.42,61.44,39207.0
2024-05-23 10:50:00,61.44,61.45,61.16,61.2,58835.0,61.44,61.45,61.16,61.2,58835.0
2024-05-23 11:00:00,61.2,61.32,61.18,61.3,41529.0,61.2,61.32,61.18,61.3,41529.0
2024-05-23 11:10:00,61.3,61.36,61.19,61.28,40051.0,61.3,61.36,61.19,61.28,40051.0
2024-05-23 11:20:00,61.28,61.39,61.25,61.35,96299.0,61.28,61.39,61.25,61.35,96299.0
2024-05-23 11:30:00,61.35,61.44,61.3,61.34,25671.0,61.35,61.44,61.3,61.34,25671.0
2024-05-23 11:40:00,61.35,61.44,61.33,61.4,63718.0,61.35,61.44,61.33,61.4,63718.0
2024-05-23 11:50:00,61.41,61.46,61.4,61.41,51619.0,61.41,61.46,61.4,61.41,51619.0
2024-05-23 12:00:00,61.4,61.45,61.35,61.41,59278.0,61.4,61.45,61.35,61.41,59278.0
2024-05-23 12:10:00,61.41,61.58,61.39,61.58,26557.0,61.41,61.58,61.39,61.58,26557.0
2024-05-23 12:20:00,61.57,61.59,61.35,61.51,51777.0,61.57,61.59,61.35,61.51,51777.0
2024-05-23 12:30:00,61.52,61.55,61.46,61.47,33728.0,61.52,61.55,61.46,61.47,33728.0
2024-05-23 12:40:00,61.47,61.54,61.43,61.45,38194.0,61.47,61.54,61.43,61.45,38194.0
2024-05-23 12:50:00,61.45,61.45,61.35,61.37,28421.0,61.45,61.45,61.35,61.37,28421.0
2024-05-23 13:00:00,61.37,61.39,61.3,61.32,29948.0,61.37,61.39,61.3,61.32,29948.0
2024-05-23 13:10:00,61.32,61.42,61.26,61.35,33270.0,61.32,61.42,61.26,61.35,33270.0
2024-05-23 13:20:00,61.34,61.36,61.25,61.34,37018.0,61.34,61.36,61.25,61.34,37018.0
2024-05-23 13:30:00,61.34,61.34,61.13,61.15,45416.0,61.34,61.34,61.13,61.15,45416.0
2024-05-23 13:40:00,61.15,61.23,61.06,61.08,58432.0,61.15,61.23,61.06,61.08,58432.0
2024-05-23 13:50:00,61.08,61.13,60.82,60.85,49803.0,61.08,61.13,60.82,60.85,49803.0
2024-05-23 14:00:00,60.86,60.92,60.77,60.87,38286.0,60.86,60.92,60.77,60.87,38286.0
2024-05-23 14:10:00,60.86,60.95,60.8,60.82,31074.0,60.86,60.95,60.8,60.82,31074.0
2024-05-23 14:20:00,60.83,60.9,60.8,60.85,52445.0,60.83,60.9,60.8,60.85,52445.0
2024-05-23 14:30:00,60.84,60.92,60.79,60.9,33817.0,60.84,60.92,60.79,60.9,33817.0
2024-05-23 14:40:00,60.9,60.95,60.78,60.8,40625.0,60.9,60.95,60.78,60.8,40625.0
2024-05-23 14:50:00,60.8,60.82,60.68,60.72,28277.0,60.8,60.82,60.68,60.72,28277.0
2024-05-23 15:00:00,60.72,60.77,60.68,60.73,30442.0,60.72,60.77,60.68,60.73,30442.0
2024-05-23 15:10:00,60.74,60.82,60.71,60.71,35520.0,60.74,60.82,60.71,60.71,35520.0
2024-05-23 15:20:00,60.71,60.75,60.65,60.71,38662.0,60.71,60.75,60.65,60.71,38662.0
2024-05-23 15:30:00,60.71,60.84,60.71,60.84,37852.0,60.71,60.84,60.71,60.84,37852.0
2024-05-23 15:40:00,60.85,60.85,60.73,60.82,71848.0,60.85,60.85,60.73,60.82,71848.0
2024-05-23 15:50:00,60.82,60.96,60.78,60.93,220042.0,60.82,60.96,60.78,60.93,220042.0
2024-05-24 09:30:00,61.05,61.37,60.81,61.11,92542.0,61.05,61.37,60.81,61.11,92542.0
2024-05-24 09:40:00,61.1,61.11,60.71,60.71,26664.0,61.1,61.11,60.71,60.71,26664.0
2024-05-24 09:50:00,60.71,61.05,60.68,60.94,65863.0,60.71,61.05,60.68,60.94,65863.0
2024-05-24 10:00:00,60.96,61.14,60.91,61.0,54171.0,60.96,61.14,60.91,61.0,54171.0
2024-05-24 10:10:00,60.98,61.14,60.96,61.07,46282.0,60.98,61.14,60.96,61.07,46282.0
2024-05-24 10:20:00,61.06,61.08,60.86,61.06,45452.0,61.06,61.08,60.86,61.06,45452.0
2024-05-24 10:30:00,61.08,61.33,61.05,61.26,24690.0,61.08,61.33,61.05,61.26,24690.0
2024-05-24 10:40:00,61.26,61.29,61.21,61.21,34129.0,61.26,61.29,61.21,61.21,34129.0
2024-05-24 10:50:00,61.25,61.44,61.15,61.4,26773.0,61.25,61.44,61.15,61.4,26773.0
2024-05-24 11:00:00,61.42,61.63,61.4,61.59,24952.0,61.42,61.63,61.4,61.59,24952.0
2024-05-24 11:10:00,61.59,61.65,61.55,61.6,30891.0,61.59,61.65,61.55,61.6,30891.0
2024-05-24 11:20:00,61.6,61.66,61.48,61.6,36573.0,61.6,61.66,61.48,61.6,36573.0
2024-05-24 11:30:00,61.63,61.74,61.61,61.69,23973.0,61.63,61.74,61.61,61.69,23973.0
2024-05-24 11:40:00,61.69,61.76,61.64,61.69,26291.0,61.69,61.76,61.64,61.69,26291.0
2024-05-24 11:50:00,61.69,61.73,61.56,61.6,20865.0,61.69,61.73,61.56,61.6,20865.0
2024-05-24 12:00:00,61.6,61.66,61.52,61.59,38738.0,61.6,61.66,61.52,61.59,38738.0
2024-05-24 12:10:00,61.59,61.69,61.58,61.62,23980.0,61.59,61.69,61.58,61.62,23980.0
2024-05-24 12:20:00,61.6,61.65,61.54,61.64,18572.0,61.6,61.65,61.54,61.64,18572.0
2024-05-24 12:30:00,61.64,61.64,61.55,61.55,18740.0,61.64,61.64,61.55,61.55,18740.0
2024-05-24 12:40:00,61.55,61.56,61.44,61.47,26091.0,61.55,61.56,61.44,61.47,26091.0
2024-05-24 12:50:00,61.47,61.51,61.28,61.31,27900.0,61.47,61.51,61.28,61.31,27900.0
2024-05-24 13:00:00,61.33,61.35,61.18,61.2,25851.0,61.33,61.35,61.18,61.2,25851.0
2024-05-24 13:10:00,61.22,61.31,61.2,61.3,20276.0,61.22,61.31,61.2,61.3,20276.0
2024-05-24 13:20:00,61.3,61.35,61.27,61.27,17550.0,61.3,61.35,61.27,61.27,17550.0
2024-05-24 13:30:00,61.28,61.29,61.2,61.21,21029.0,61.28,61.29,61.2,61.21,21029.0
2024-05-24 13:40:00,61.19,61.22,61.13,61.18,19247.0,61.19,61.22,61.13,61.18,19247.0
2024-05-24 13:50:00,61.18,61.42,61.18,61.39,28679.0,61.18,61.42,61.18,61.39,28679.0
2024-05-24 14:00:00,61.4,61.43,61.38,61.4,23300.0,61.4,61.43,61.38,61.4,23300.0
2024-05-24 14:10:00,61.39,61.5,61.35,61.49,33170.0,61.39,61.5,61.35,61.49,33170.0
2024-05-24 14:20:00,61.49,61.49,61.35,61.38,19983.0,61.49,61.49,61.35,61.38,19983.0
2024-05-24 14:30:00,61.38,61.44,61.34,61.38,23886.0,61.38,61.44,61.34,61.38,23886.0
2024-05-24 14:40:00,61.38,61.39,61.34,61.37,18993.0,61.38,61.39,61.34,61.37,18993.0
2024-05-24 14:50:00,61.37,61.4,61.29,61.31,22684.0,61.37,61.4,61.29,61.31,22684.0
2024-05-24 15:00:00,61.27,61.28,61.16,61.26,40034.0,61.27,61.28,61.16,61.26,40034.0
2024-05-24 15:10:00,61.28,61.31,61.22,61.28,33449.0,61.28,61.31,61.22,61.28,33449.0
2024-05-24 15:20:00,61.28,61.34,61.21,61.29,44257.0,61.28,61.34,61.21,61.29,44257.0
2024-05-24 15:30:00,61.29,61.38,61.28,61.36,34027.0,61.29,61.38,61.28,61.36,34027.0
2024-05-24 15:40:00,61.35,61.4,61.25,61.25,68224.0,61.35,61.4,61.25,61.25,68224.0
2024-05-24 15:50:00,61.25,61.4,61.25,61.34,257383.0,61.25,61.4,61.25,61.34,257383.0
2024-05-28 09:30:00,60.91,61.08,60.32,60.55,148919.0,60.91,61.08,60.32,60.55,148919.0
2024-05-28 09:40:00,60.55,60.58,60.34,60.44,77067.0,60.55,60.58,60.34,60.44,77067.0
2024-05-28 09:50:00,60.43,60.65,60.17,60.22,84976.0,60.43,60.65,60.17,60.22,84976.0
2024-05-28 10:00:00,60.22,60.49,59.95,60.21,117100.0,60.22,60.49,59.95,60.21,117100.0
2024-05-28 10:10:00,60.21,60.27,60.1,60.11,57162.0,60.21,60.27,60.1,60.11,57162.0
2024-05-28 10:20:00,60.12,60.15,60.0,60.07,74471.0,60.12,60.15,60.0,60.07,74471.0
2024-05-28 10:30:00,60.07,60.08,59.9,59.98,42150.0,60.07,60.08,59.9,59.98,42150.0
2024-05-28 10:40:00,60.0,60.03,59.87,59.92,41018.0,60.0,60.03,59.87,59.92,41018.0
2024-05-28 10:50:00,59.95,60.01,59.9,59.95,47758.0,59.95,60.01,59.9,59.95,47758.0
2024-05-28 11:00:00,59.94,60.07,59.94,60.04,60647.0,59.94,60.07,59.94,60.04,60647.0
2024-05-28 11:10:00,60.05,60.12,59.82,59.96,135875.0,60.05,60.12,59.82,59.96,135875.0
2024-05-28 11:20:00,59.97,60.02,59.9,59.93,56377.0,59.97,60.02,59.9,59.93,56377.0
2024-05-28 11:30:00,59.94,59.99,59.75,59.82,66082.0,59.94,59.99,59.75,59.82,66082.0
2024-05-28 11:40:00,59.82,59.94,59.79,59.94,56830.0,59.82,59.94,59.79,59.94,56830.0
2024-05-28 11:50:00,59.92,59.94,59.78,59.83,63073.0,59.92,59.94,59.78,59.83,63073.0
2024-05-28 12:00:00,59.82,59.85,59.66,59.68,35914.0,59.82,59.85,59.66,59.68,35914.0
2024-05-28 12:10:00,59.66,59.77,59.47,59.51,116939.0,59.66,59.77,59.47,59.51,116939.0
2024-05-28 12:20:00,59.51,59.82,59.51,59.76,57672.0,59.51,59.82,59.51,59.76,57672.0
2024-05-28 12:30:00,59.76,59.79,59.62,59.75,37142.0,59.76,59.79,59.62,59.75,37142.0
2024-05-28 12:40:00,59.73,59.8,59.69,59.78,38382.0,59.73,59.8,59.69,59.78,38382.0
2024-05-28 12:50:00,59.78,59.78,59.6,59.63,35038.0,59.78,59.78,59.6,59.63,35038.0
2024-05-28 13:00:00,59.63,59.71,59.54,59.66,34746.0,59.63,59.71,59.54,59.66,34746.0
2024-05-28 13:10:00,59.69,59.76,59.68,59.73,30391.0,59.69,59.76,59.68,59.73,30391.0
2024-05-28 13:20:00,59.73,59.77,59.69,59.73,30452.0,59.73,59.77,59.69,59.73,30452.0
2024-05-28 13:30:00,59.73,59.8,59.7,59.76,31125.0,59.73,59.8,59.7,59.76,31125.0
2024-05-28 13:40:00,59.75,59.76,59.62,59.62,56979.0,59.75,59.76,59.62,59.62,56979.0
2024-05-28 13:50:00,59.62,59.7,59.58,59.66,46618.0,59.62,59.7,59.58,59.66,46618.0
2024-05-28 14:00:00,59.65,59.74,59.63,59.64,159029.0,59.65,59.74,59.63,59.64,159029.0
2024-05-28 14:10:00,59.64,59.66,59.55,59.62,46209.0,59.64,59.66,59.55,59.62,46209.0
2024-05-28 14:20:00,59.62,59.62,59.48,59.48,52689.0,59.62,59.62,59.48,59.48,52689.0
2024-05-28 14:30:00,59.48,59.51,59.34,59.42,54758.0,59.48,59.51,59.34,59.42,54758.0
2024-05-28 14:40:00,59.42,59.45,59.36,59.39,44653.0,59.42,59.45,59.36,59.39,44653.0
2024-05-28 14:50:00,59.38,59.47,59.37,59.42,51937.0,59.38,59.47,59.37,59.42,51937.0
2024-05-28 15:00:00,59.42,59.54,59.4,59.45,69825.0,59.42,59.54,59.4,59.45,69825.0
2024-05-28 15:10:00,59.46,59.46,59.34,59.4,61079.0,59.46,59.46,59.34,59.4,61079.0
2024-05-28 15:20:00,59.4,59.46,59.38,59.4,81777.0,59.4,59.46,59.38,59.4,81777.0
2024-05-28 15:30:00,59.4,59.47,59.33,59.35,81947.0,59.4,59.47,59.33,59.35,81947.0
2024-05-28 15:40:00,59.35,59.37,59.29,59.29,113821.0,59.35,59.37,59.29,59.29,113821.0
2024-05-28 15:50:00,59.3,59.48,59.28,59.45,575042.0,59.3,59.48,59.28,59.45,575042.0
2024-05-29 09:30:00,58.93,59.26,58.69,59.17,133082.0,58.93,59.26,58.69,59.17,133082.0
2024-05-29 09:40:00,59.15,59.57,59.15,59.48,76371.0,59.15,59.57,59.15,59.48,76371.0
2024-05-29 09:50:00,59.5,59.51,59.22,59.41,31656.0,59.5,59.51,59.22,59.41,31656.0
2024-05-29 10:00:00,59.42,59.49,59.34,59.38,48555.0,59.42,59.49,59.34,59.38,48555.0
2024-05-29 10:10:00,59.38,59.63,59.33,59.43,96093.0,59.38,59.63,59.33,59.43,96093.0
2024-05-29 10:20:00,59.44,59.64,59.4,59.57,67272.0,59.44,59.64,59.4,59.57,67272.0
2024-05-29 10:30:00,59.58,59.73,59.55,59.65,73557.0,59.58,59.73,59.55,59.65,73557.0
2024-05-29 10:40:00,59.65,59.85,59.63,59.75,95010.0,59.65,59.85,59.63,59.75,95010.0
2024-05-29 10:50:00,59.75,59.97,59.7,59.96,114466.0,59.75,59.97,59.7,59.96,114466.0
2024-05-29 11:00:00,59.97,60.02,59.85,59.97,99898.0,59.97,60.02,59.85,59.97,99898.0
2024-05-29 11:10:00,59.98,60.05,59.91,59.98,81230.0,59.98,60.05,59.91,59.98,81230.0
2024-05-29 11:20:00,59.98,60.19,59.97,60.16,104298.0,59.98,60.19,59.97,60.16,104298.0
2024-05-29 11:30:00,60.16,60.16,59.97,60.08,52500.0,60.16,60.16,59.97,60.08,52500.0
2024-05-29 11:40:00,60.09,60.2,60.08,60.15,51204.0,60.09,60.2,60.08,60.15,51204.0
2024-05-29 11:50:00,60.15,60.3,60.15,60.23,55893.0,60.15,60.3,60.15,60.23,55893.0
2024-05-29 12:00:00,60.22,60.25,60.0,60.01,48169.0,60.22,60.25,60.0,60.01,48169.0
2024-05-29 12:10:00,60.01,60.04,59.84,60.0,70122.0,60.01,60.04,59.84,60.0,70122.0
2024-05-29 12:20:00,60.0,60.04,59.86,59.86,32082.0,60.0,60.04,59.86,59.86,32082.0
2024-05-29 12:30:00,59.86,59.94,59.81,59.89,44229.0,59.86,59.94,59.81,59.89,44229.0
2024-05-29 12:40:00,59.89,60.0,59.88,59.9,35423.0,59.89,60.0,59.88,59.9,35423.0
2024-05-29 12:50:00,59.9,60.0,59.9,59.96,48722.0,59.9,60.0,59.9,59.96,48722.0
2024-05-29 13:00:00,59.96,59.98,59.86,59.93,54829.0,59.96,59.98,59.86,59.93,54829.0
2024-05-29 13:10:00,59.93,60.08,59.85,59.89,59095.0,59.93,60.08,59.85,59.89,59095.0
2024-05-29 13:20:00,59.89,59.98,59.83,59.94,65719.0,59.89,59.98,59.83,59.94,65719.0
2024-05-29 13:30:00,59.94,59.94,59.81,59.82,69300.0,59.94,59.94,59.81,59.82,69300.0
2024-05-29 13:40:00,59.83,59.83,59.74,59.77,44221.0,59.83,59.83,59.74,59.77,44221.0
2024-05-29 13:50:00,59.77,59.87,59.75,59.82,40106.0,59.77,59.87,59.75,59.82,40106.0
2024-05-29 14:00:00,59.82,59.83,59.73,59.75,27454.0,59.82,59.83,59.73,59.75,27454.0
2024-05-29 14:10:00,59.75,59.77,59.67,59.73,30184.0,59.75,59.77,59.67,59.73,30184.0
2024-05-29 14:20:00,59.72,59.72,59.65,59.67,29282.0,59.72,59.72,59.65,59.67,29282.0
2024-05-29 14:30:00,59.67,59.67,59.58,59.65,75299.0,59.67,59.67,59.58,59.65,75299.0
2024-05-29 14:40:00,59.64,59.65,59.52,59.61,88774.0,59.64,59.65,59.52,59.61,88774.0
2024-05-29 14:50:00,59.61,59.67,59.55,59.6,45176.0,59.61,59.67,59.55,59.6,45176.0
2024-05-29 15:00:00,59.61,59.66,59.57,59.6,45235.0,59.61,59.66,59.57,59.6,45235.0
2024-05-29 15:10:00,59.6,59.7,59.58,59.67,48339.0,59.6,59.7,59.58,59.67,48339.0
2024-05-29 15:20:00,59.67,59.78,59.66,59.72,58574.0,59.67,59.78,59.66,59.72,58574.0
2024-05-29 15:30:00,59.71,59.77,59.69,59.76,59914.0,59.71,59.77,59.69,59.76,59914.0
2024-05-29 15:40:00,59.75,59.77,59.66,59.67,92252.0,59.75,59.77,59.66,59.67,92252.0
2024-05-29 15:50:00,59.67,59.77,59.62,59.77,337745.0,59.67,59.77,59.62,59.77,337745.0
2024-05-30 09:30:00,59.12,59.23,58.68,58.87,116217.0,59.12,59.23,58.68,58.87,116217.0
2024-05-30 09:40:00,58.85,58.9,58.36,58.5,105119.0,58.85,58.9,58.36,58.5,105119.0
2024-05-30 09:50:00,58.48,58.55,58.27,58.48,68942.0,58.48,58.55,58.27,58.48,68942.0
2024-05-30 10:00:00,58.49,58.61,58.44,58.53,72289.0,58.49,58.61,58.44,58.53,72289.0
2024-05-30 10:10:00,58.53,58.82,58.36,58.8,93412.0,58.53,58.82,58.36,58.8,93412.0
2024-05-30 10:20:00,58.78,58.82,58.56,58.63,46273.0,58.78,58.82,58.56,58.63,46273.0
2024-05-30 10:30:00,58.63,58.7,58.47,58.48,70906.0,58.63,58.7,58.47,58.48,70906.0
2024-05-30 10:40:00,58.48,58.54,58.36,58.36,74661.0,58.48,58.54,58.36,58.36,74661.0
2024-05-30 10:50:00,58.36,58.45,58.22,58.39,151625.0,58.36,58.45,58.22,58.39,151625.0
2024-05-30 11:00:00,58.39,58.44,58.27,58.43,94022.0,58.39,58.44,58.27,58.43,94022.0
2024-05-30 11:10:00,58.43,58.52,58.21,58.51,100249.0,58.43,58.52,58.21,58.51,100249.0
2024-05-30 11:20:00,58.51,58.56,58.43,58.54,83219.0,58.51,58.56,58.43,58.54,83219.0
2024-05-30 11:30:00,58.54,58.54,58.42,58.52,68797.0,58.54,58.54,58.42,58.52,68797.0
2024-05-30 11:40:00,58.52,58.71,58.51,58.64,47604.0,58.52,58.71,58.51,58.64,47604.0
2024-05-30 11:50:00,58.64,58.82,58.63,58.82,37707.0,58.64,58.82,58.63,58.82,37707.0
2024-05-30 12:00:00,58.82,58.83,58.64,58.76,75537.0,58.82,58.83,58.64,58.76,75537.0
2024-05-30 12:10:00,58.77,58.84,58.71,58.74,38168.0,58.77,58.84,58.71,58.74,38168.0
2024-05-30 12:20:00,58.75,58.82,58.7,58.72,48439.0,58.75,58.82,58.7,58.72,48439.0
2024-05-30 12:30:00,58.72,58.83,58.72,58.81,38562.0,58.72,58.83,58.72,58.81,38562.0
2024-05-30 12:40:00,58.82,58.85,58.7,58.71,27024.0,58.82,58.85,58.7,58.71,27024.0
2024-05-30 12:50:00,58.71,58.71,58.62,58.67,26840.0,58.71,58.71,58.62,58.67,26840.0
2024-05-30 13:00:00,58.67,58.67,58.52,58.54,28939.0,58.67,58.67,58.52,58.54,28939.0
2024-05-30 13:10:00,58.53,58.59,58.36,58.36,65964.0,58.53,58.59,58.36,58.36,65964.0
2024-05-30 13:20:00,58.37,58.5,58.33,58.5,54046.0,58.37,58.5,58.33,58.5,54046.0
2024-05-30 13:30:00,58.51,58.53,58.26,58.29,86515.0,58.51,58.53,58.26,58.29,86515.0
2024-05-30 13:40:00,58.29,58.5,58.29,58.37,60084.0,58.29,58.5,58.29,58.37,60084.0
2024-05-30 13:50:00,58.39,58.41,58.27,58.29,69637.0,58.39,58.41,58.27,58.29,69637.0
2024-05-30 14:00:00,58.29,58.29,58.2,58.22,43425.0,58.29,58.29,58.2,58.22,43425.0
2024-05-30 14:10:00,58.22,58.23,58.08,58.11,63847.0,58.22,58.23,58.08,58.11,63847.0
2024-05-30 14:20:00,58.12,58.17,58.03,58.16,48533.0,58.12,58.17,58.03,58.16,48533.0
2024-05-30 14:30:00,58.15,58.26,58.14,58.2,45292.0,58.15,58.26,58.14,58.2,45292.0
2024-05-30 14:40:00,58.21,58.26,58.15,58.18,38574.0,58.21,58.26,58.15,58.18,38574.0
2024-05-30 14:50:00,58.18,58.24,58.13,58.24,34926.0,58.18,58.24,58.13,58.24,34926.0
2024-05-30 15:00:00,58.24,58.25,58.17,58.2,45927.0,58.24,58.25,58.17,58.2,45927.0
2024-05-30 15:10:00,58.19,58.2,58.06,58.06,70967.0,58.19,58.2,58.06,58.06,70967.0
2024-05-30 15:20:00,58.06,58.14,57.96,57.98,99745.0,58.06,58.14,57.96,57.98,99745.0
2024-05-30 15:30:00,57.99,58.04,57.9,58.0,92861.0,57.99,58.04,57.9,58.0,92861.0
2024-05-30 15:40:00,58.0,58.04,57.89,57.91,128634.0,58.0,58.04,57.89,57.91,128634.0
2024-05-30 15:50:00,57.9,58.11,57.86,57.99,521381.0,57.9,58.11,57.86,57.99,521381.0
2024-05-31 09:30:00,58.87,59.34,58.8,59.34,391759.0,58.87,59.34,58.8,59.34,391759.0
2024-05-31 09:40:00,59.34,59.34,58.62,58.95,99431.0,59.34,59.34,58.62,58.95,99431.0
2024-05-31 09:50:00,58.95,59.11,58.79,58.84,91152.0,58.95,59.11,58.79,58.84,91152.0
2024-05-31 10:00:00,58.82,59.12,58.74,58.97,77341.0,58.82,59.12,58.74,58.97,77341.0
2024-05-31 10:10:00,58.97,59.16,58.76,59.03,65586.0,58.97,59.16,58.76,59.03,65586.0
2024-05-31 10:20:00,59.03,59.22,58.9,58.96,117924.0,59.03,59.22,58.9,58.96,117924.0
2024-05-31 10:30:00,58.95,58.98,58.5,58.61,286274.0,58.95,58.98,58.5,58.61,286274.0
2024-05-31 10:40:00,58.61,58.75,58.36,58.38,91694.0,58.61,58.75,58.36,58.38,91694.0
2024-05-31 10:50:00,58.39,58.6,58.35,58.52,62057.0,58.39,58.6,58.35,58.52,62057.0
2024-05-31 11:00:00,58.51,58.54,58.24,58.28,66609.0,58.51,58.54,58.24,58.28,66609.0
2024-05-31 11:10:00,58.28,58.29,58.08,58.22,78825.0,58.28,58.29,58.08,58.22,78825.0
2024-05-31 11:20:00,58.22,58.28,58.01,58.08,101565.0,58.22,58.28,58.01,58.08,101565.0
2024-05-31 11:30:00,58.08,58.1,57.92,57.92,69514.0,58.08,58.1,57.92,57.92,69514.0
2024-05-31 11:40:00,57.92,57.99,57.81,57.81,67983.0,57.92,57.99,57.81,57.81,67983.0
2024-05-31 11:50:00,57.82,57.87,57.71,57.75,58552.0,57.82,57.87,57.71,57.75,58552.0
2024-05-31 12:00:00,57.75,57.94,57.7,57.85,52533.0,57.75,57.94,57.7,57.85,52533.0
2024-05-31 12:10:00,57.85,57.91,57.81,57.83,38116.0,57.85,57.91,57.81,57.83,38116.0
2024-05-31 12:20:00,57.84,57.95,57.82,57.9,49833.0,57.84,57.95,57.82,57.9,49833.0
2024-05-31 12:30:00,57.9,57.94,57.82,57.92,58967.0,57.9,57.94,57.82,57.92,58967.0
2024-05-31 12:40:00,57.91,57.97,57.76,57.76,41422.0,57.91,57.97,57.76,57.76,41422.0
2024-05-31 12:50:00,57.76,57.88,57.71,57.84,41728.0,57.76,57.88,57.71,57.84,41728.0
2024-05-31 13:00:00,57.84,58.05,57.83,58.05,78141.0,57.84,58.05,57.83,58.05,78141.0
2024-05-31 13:10:00,58.05,58.28,58.02,58.16,73359.0,58.05,58.28,58.02,58.16,73359.0
2024-05-31 13:20:00,58.16,58.28,58.16,58.16,70435.0,58.16,58.28,58.16,58.16,70435.0
2024-05-31 13:30:00,58.17,58.22,58.1,58.11,47183.0,58.17,58.22,58.1,58.11,47183.0
2024-05-31 13:40:00,58.1,58.16,58.03,58.09,51031.0,58.1,58.16,58.03,58.09,51031.0
2024-05-31 13:50:00,58.1,58.16,57.99,57.99,58521.0,58.1,58.16,57.99,57.99,58521.0
2024-05-31 14:00:00,58.0,58.04,57.83,57.9,117864.0,58.0,58.04,57.83,57.9,117864.0
2024-05-31 14:10:00,57.9,58.02,57.85,58.01,47508.0,57.9,58.02,57.85,58.01,47508.0
2024-05-31 14:20:00,58.0,58.13,57.98,58.12,55101.0,58.0,58.13,57.98,58.12,55101.0
2024-05-31 14:30:00,58.12,58.12,58.02,58.04,61227.0,58.12,58.12,58.02,58.04,61227.0
2024-05-31 14:40:00,58.04,58.18,58.03,58.07,95357.0,58.04,58.18,58.03,58.07,95357.0
2024-05-31 14:50:00,58.07,58.23,58.04,58.19,58834.0,58.07,58.23,58.04,58.19,58834.0
2024-05-31 15:00:00,58.18,58.25,58.11,58.18,115321.0,58.18,58.25,58.11,58.18,115321.0
2024-05-31 15:10:00,58.19,58.38,58.18,58.37,133119.0,58.19,58.38,58.18,58.37,133119.0
2024-05-31 15:20:00,58.38,58.49,58.37,58.41,109372.0,58.38,58.49,58.37,58.41,109372.0
2024-05-31 15:30:00,58.41,58.58,58.39,58.54,109571.0,58.41,58.58,58.39,58.54,109571.0
2024-05-31 15:40:00,58.55,58.74,58.53,58.72,140814.0,58.55,58.74,58.53,58.72,140814.0
2024-05-31 15:50:00,58.72,59.41,58.71,59.33,1095652.0,58.72,59.41,58.71,59.33,1095652.0
2024-06-03 09:30:00,59.61,59.61,58.95,59.15,113404.0,59.61,59.61,58.95,59.15,113404.0
2024-06-03 09:40:00,59.15,59.17,58.89,58.98,26210.0,59.15,59.17,58.89,58.98,26210.0
2024-06-03 09:50:00,58.96,58.96,58.64,58.82,116426.0,58.96,58.96,58.64,58.82,116426.0
2024-06-03 10:00:00,58.83,59.13,58.7,59.02,62424.0,58.83,59.13,58.7,59.02,62424.0
2024-06-03 10:10:00,59.04,59.17,58.93,58.94,49202.0,59.04,59.17,58.93,58.94,49202.0
2024-06-03 10:20:00,58.9,58.96,58.76,58.76,29734.0,58.9,58.96,58.76,58.76,29734.0
2024-06-03 10:30:00,58.75,58.81,58.68,58.78,38586.0,58.75,58.81,58.68,58.78,38586.0
2024-06-03 10:40:00,58.77,58.79,58.45,58.47,64899.0,58.77,58.79,58.45,58.47,64899.0
2024-06-03 10:50:00,58.48,58.53,58.31,58.44,55097.0,58.48,58.53,58.31,58.44,55097.0
2024-06-03 11:00:00,58.44,58.49,58.33,58.47,37479.0,58.44,58.49,58.33,58.47,37479.0
2024-06-03 11:10:00,58.48,58.5,58.27,58.43,50437.0,58.48,58.5,58.27,58.43,50437.0
2024-06-03 11:20:00,58.44,58.52,58.39,58.49,54802.0,58.44,58.52,58.39,58.49,54802.0
2024-06-03 11:30:00,58.48,58.55,58.41,58.5,41212.0,58.48,58.55,58.41,58.5,41212.0
2024-06-03 11:40:00,58.5,58.57,58.43,58.46,24234.0,58.5,58.57,58.43,58.46,24234.0
2024-06-03 11:50:00,58.47,58.73,58.44,58.68,40280.0,58.47,58.73,58.44,58.68,40280.0
2024-06-03 12:00:00,58.67,58.71,58.54,58.65,32603.0,58.67,58.71,58.54,58.65,32603.0
2024-06-03 12:10:00,58.66,58.68,58.36,58.36,52027.0,58.66,58.68,58.36,58.36,52027.0
2024-06-03 12:20:00,58.36,58.43,58.3,58.34,43353.0,58.36,58.43,58.3,58.34,43353.0
2024-06-03 12:30:00,58.34,58.37,58.25,58.33,27202.0,58.34,58.37,58.25,58.33,27202.0
2024-06-03 12:40:00,58.34,58.37,58.22,58.25,37280.0,58.34,58.37,58.22,58.25,37280.0
2024-06-03 12:50:00,58.26,58.36,58.18,58.3,23973.0,58.26,58.36,58.18,58.3,23973.0
2024-06-03 13:00:00,58.28,58.39,58.27,58.38,34629.0,58.28,58.39,58.27,58.38,34629.0
2024-06-03 13:10:00,58.38,58.46,58.25,58.46,26381.0,58.38,58.46,58.25,58.46,26381.0
2024-06-03 13:20:00,58.45,58.51,58.38,58.44,36125.0,58.45,58.51,58.38,58.44,36125.0
2024-06-03 13:30:00,58.43,58.53,58.42,58.51,19556.0,58.43,58.53,58.42,58.51,19556.0
2024-06-03 13:40:00,58.52,58.59,58.46,58.54,29212.0,58.52,58.59,58.46,58.54,29212.0
2024-06-03 13:50:00,58.54,58.58,58.49,58.57,38197.0,58.54,58.58,58.49,58.57,38197.0
2024-06-03 14:00:00,58.57,58.6,58.5,58.5,24694.0,58.57,58.6,58.5,58.5,24694.0
2024-06-03 14:10:00,58.5,58.55,58.4,58.48,38456.0,58.5,58.55,58.4,58.48,38456.0
2024-06-03 14:20:00,58.49,58.64,58.48,58.54,28111.0,58.49,58.64,58.48,58.54,28111.0
2024-06-03 14:30:00,58.54,58.66,58.54,58.61,30382.0,58.54,58.66,58.54,58.61,30382.0
2024-06-03 14:40:00,58.62,58.67,58.58,58.66,35650.0,58.62,58.67,58.58,58.66,35650.0
2024-06-03 14:50:00,58.67,58.69,58.56,58.66,48140.0,58.67,58.69,58.56,58.66,48140.0
2024-06-03 15:00:00,58.67,58.75,58.65,58.72,29354.0,58.67,58.75,58.65,58.72,29354.0
2024-06-03 15:10:00,58.72,58.79,58.68,58.71,44228.0,58.72,58.79,58.68,58.71,44228.0
2024-06-03 15:20:00,58.7,58.73,58.6,58.61,58831.0,58.7,58.73,58.6,58.61,58831.0
2024-06-03 15:30:00,58.61,58.66,58.53,58.54,73205.0,58.61,58.66,58.53,58.54,73205.0
2024-06-03 15:40:00,58.54,58.63,58.48,58.6,74177.0,58.54,58.63,58.48,58.6,74177.0
2024-06-03 15:50:00,58.61,58.8,58.5,58.8,369272.0,58.61,58.8,58.5,58.8,369272.0
2024-06-04 09:30:00,58.66,59.16,58.66,59.06,113705.0,58.66,59.16,58.66,59.06,113705.0
2024-06-04 09:40:00,59.05,59.06,58.69,58.98,24083.0,59.05,59.06,58.69,58.98,24083.0
2024-06-04 09:50:00,59.04,59.28,58.97,59.18,47517.0,59.04,59.28,58.97,59.18,47517.0
2024-06-04 10:00:00,59.18,59.36,59.15,59.18,36611.0,59.18,59.36,59.15,59.18,36611.0
2024-06-04 10:10:00,59.18,59.34,58.99,59.25,68193.0,59.18,59.34,58.99,59.25,68193.0
2024-06-04 10:20:00,59.26,59.39,59.24,59.36,63241.0,59.26,59.39,59.24,59.36,63241.0
2024-06-04 10:30:00,59.36,59.48,59.23,59.24,56657.0,59.36,59.48,59.23,59.24,56657.0
2024-06-04 10:40:00,59.25,59.4,59.11,59.16,75167.0,59.25,59.4,59.11,59.16,75167.0
2024-06-04 10:50:00,59.17,59.17,58.89,58.89,38207.0,59.17,59.17,58.89,58.89,38207.0
2024-06-04 11:00:00,58.88,58.94,58.84,58.88,24309.0,58.88,58.94,58.84,58.88,24309.0
2024-06-04 11:10:00,58.89,58.97,58.84,58.9,34532.0,58.89,58.97,58.84,58.9,34532.0
2024-06-04 11:20:00,58.89,59.02,58.83,58.84,31111.0,58.89,59.02,58.83,58.84,31111.0
2024-06-04 11:30:00,58.83,58.97,58.73,58.74,50668.0,58.83,58.97,58.73,58.74,50668.0
2024-06-04 11:40:00,58.73,58.82,58.71,58.73,40246.0,58.73,58.82,58.71,58.73,40246.0
2024-06-04 11:50:00,58.74,58.78,58.68,58.7,40257.0,58.74,58.78,58.68,58.7,40257.0
2024-06-04 12:00:00,58.69,58.8,58.66,58.67,34760.0,58.69,58.8,58.66,58.67,34760.0
2024-06-04 12:10:00,58.68,58.78,58.66,58.72,21920.0,58.68,58.78,58.66,58.72,21920.0
2024-06-04 12:20:00,58.73,58.75,58.61,58.73,76284.0,58.73,58.75,58.61,58.73,76284.0
2024-06-04 12:30:00,58.74,58.74,58.64,58.74,35159.0,58.74,58.74,58.64,58.74,35159.0
2024-06-04 12:40:00,58.74,58.89,58.72,58.82,22130.0,58.74,58.89,58.72,58.82,22130.0
2024-06-04 12:50:00,58.82,58.85,58.78,58.84,15019.0,58.82,58.85,58.78,58.84,15019.0
2024-06-04 13:00:00,58.84,58.85,58.71,58.73,34152.0,58.84,58.85,58.71,58.73,34152.0
2024-06-04 13:10:00,58.74,58.84,58.74,58.81,64356.0,58.74,58.84,58.74,58.81,64356.0
2024-06-04 13:20:00,58.82,58.9,58.79,58.86,43451.0,58.82,58.9,58.79,58.86,43451.0
2024-06-04 13:30:00,58.87,58.89,58.71,58.78,19162.0,58.87,58.89,58.71,58.78,19162.0
2024-06-04 13:40:00,58.79,58.84,58.77,58.82,13781.0,58.79,58.84,58.77,58.82,13781.0
2024-06-04 13:50:00,58.83,58.88,58.81,58.85,14967.0,58.83,58.88,58.81,58.85,14967.0
2024-06-04 14:00:00,58.86,58.88,58.77,58.85,56113.0,58.86,58.88,58.77,58.85,56113.0
2024-06-04 14:10:00,58.84,58.94,58.84,58.92,26945.0,58.84,58.94,58.84,58.92,26945.0
2024-06-04 14:20:00,58.92,59.07,58.92,59.06,47459.0,58.92,59.07,58.92,59.06,47459.0
2024-06-04 14:30:00,59.06,59.08,58.97,59.01,35993.0,59.06,59.08,58.97,59.01,35993.0
2024-06-04 14:40:00,59.01,59.15,59.0,59.02,54009.0,59.01,59.15,59.0,59.02,54009.0
2024-06-04 14:50:00,59.01,59.06,58.92,58.94,31765.0,59.01,59.06,58.92,58.94,31765.0
2024-06-04 15:00:00,58.92,58.92,58.71,58.73,37007.0,58.92,58.92,58.71,58.73,37007.0
2024-06-04 15:10:00,58.72,58.82,58.7,58.75,137211.0,58.72,58.82,58.7,58.75,137211.0
2024-06-04 15:20:00,58.76,58.78,58.72,58.77,43974.0,58.76,58.78,58.72,58.77,43974.0
2024-06-04 15:30:00,58.76,58.76,58.64,58.69,48009.0,58.76,58.76,58.64,58.69,48009.0
2024-06-04 15:40:00,58.7,58.82,58.69,58.79,81322.0,58.7,58.82,58.69,58.79,81322.0
2024-06-04 15:50:00,58.78,58.81,58.61,58.63,300601.0,58.78,58.81,58.61,58.63,300601.0
2024-06-05 09:30:00,59.48,59.48,58.68,58.69,98800.0,59.48,59.48,58.68,58.69,98800.0
2024-06-05 09:40:00,58.68,58.86,58.44,58.68,36458.0,58.68,58.86,58.44,58.68,36458.0
2024-06-05 09:50:00,58.69,59.12,58.64,59.12,54377.0,58.69,59.12,58.64,59.12,54377.0
2024-06-05 10:00:00,59.09,59.21,58.84,58.88,41938.0,59.09,59.21,58.84,58.88,41938.0
2024-06-05 10:10:00,58.88,58.97,58.79,58.84,27631.0,58.88,58.97,58.79,58.84,27631.0
2024-06-05 10:20:00,58.85,59.04,58.8,59.04,37918.0,58.85,59.04,58.8,59.04,37918.0
2024-06-05 10:30:00,59.04,59.2,59.03,59.05,31089.0,59.04,59.2,59.03,59.05,31089.0
2024-06-05 10:40:00,59.04,59.13,58.97,59.11,28289.0,59.04,59.13,58.97,59.11,28289.0
2024-06-05 10:50:00,59.11,59.12,58.91,58.95,31540.0,59.11,59.12,58.91,58.95,31540.0
2024-06-05 11:00:00,58.96,59.19,58.91,59.15,95307.0,58.96,59.19,58.91,59.15,95307.0
2024-06-05 11:10:00,59.16,59.34,59.15,59.26,86134.0,59.16,59.34,59.15,59.26,86134.0
2024-06-05 11:20:00,59.26,59.43,59.22,59.34,73764.0,59.26,59.43,59.22,59.34,73764.0
2024-06-05 11:30:00,59.34,59.56,59.3,59.45,48476.0,59.34,59.56,59.3,59.45,48476.0
2024-06-05 11:40:00,59.45,59.56,59.38,59.48,72696.0,59.45,59.56,59.38,59.48,72696.0
2024-06-05 11:50:00,59.47,59.57,59.39,59.53,38691.0,59.47,59.57,59.39,59.53,38691.0
2024-06-05 12:00:00,59.53,59.55,59.45,59.5,18992.0,59.53,59.55,59.45,59.5,18992.0
2024-06-05 12:10:00,59.5,59.51,59.42,59.43,26294.0,59.5,59.51,59.42,59.43,26294.0
2024-06-05 12:20:00,59.44,59.63,59.44,59.49,50192.0,59.44,59.63,59.44,59.49,50192.0
2024-06-05 12:30:00,59.48,59.48,59.32,59.34,35558.0,59.48,59.48,59.32,59.34,35558.0
2024-06-05 12:40:00,59.33,59.48,59.31,59.44,16146.0,59.33,59.48,59.31,59.44,16146.0
2024-06-05 12:50:00,59.44,59.61,59.44,59.61,30542.0,59.44,59.61,59.44,59.61,30542.0
2024-06-05 13:00:00,59.61,59.84,59.57,59.67,75943.0,59.61,59.84,59.57,59.67,75943.0
2024-06-05 13:10:00,59.68,60.14,59.66,59.87,120385.0,59.68,60.14,59.66,59.87,120385.0
2024-06-05 13:20:00,59.88,59.88,59.75,59.86,27151.0,59.88,59.88,59.75,59.86,27151.0
2024-06-05 13:30:00,59.87,59.9,59.84,59.89,15312.0,59.87,59.9,59.84,59.89,15312.0
2024-06-05 13:40:00,59.88,59.9,59.75,59.77,21615.0,59.88,59.9,59.75,59.77,21615.0
2024-06-05 13:50:00,59.76,59.83,59.72,59.77,12448.0,59.76,59.83,59.72,59.77,12448.0
2024-06-05 14:00:00,59.76,59.77,59.64,59.69,18128.0,59.76,59.77,59.64,59.69,18128.0
2024-06-05 14:10:00,59.69,59.76,59.69,59.69,19491.0,59.69,59.76,59.69,59.69,19491.0
2024-06-05 14:20:00,59.7,59.71,59.64,59.66,19266.0,59.7,59.71,59.64,59.66,19266.0
2024-06-05 14:30:00,59.66,59.73,59.66,59.72,18543.0,59.66,59.73,59.66,59.72,18543.0
2024-06-05 14:40:00,59.7,59.75,59.6,59.61,36218.0,59.7,59.75,59.6,59.61,36218.0
2024-06-05 14:50:00,59.61,59.7,59.57,59.57,23518.0,59.61,59.7,59.57,59.57,23518.0
2024-06-05 15:00:00,59.55,59.66,59.53,59.55,51835.0,59.55,59.66,59.53,59.55,51835.0
2024-06-05 15:10:00,59.56,59.56,59.41,59.42,39794.0,59.56,59.56,59.41,59.42,39794.0
2024-06-05 15:20:00,59.42,59.43,59.33,59.37,63357.0,59.42,59.43,59.33,59.37,63357.0
2024-06-05 15:30:00,59.36,59.48,59.34,59.44,73408.0,59.36,59.48,59.34,59.44,73408.0
2024-06-05 15:40:00,59.44,59.45,59.37,59.43,62713.0,59.44,59.45,59.37,59.43,62713.0
2024-06-05 15:50:00,59.42,59.75,59.39,59.73,274528.0,59.42,59.75,59.39,59.73,274528.0
2024-06-06 09:30:00,59.84,59.84,59.21,59.6,83230.0,59.84,59.84,59.21,59.6,83230.0
2024-06-06 09:40:00,59.62,59.79,59.48,59.59,25597.0,59.62,59.79,59.48,59.59,25597.0
2024-06-06 09:50:00,59.6,59.85,59.48,59.71,34914.0,59.6,59.85,59.48,59.71,34914.0
2024-06-06 10:00:00,59.68,59.94,59.68,59.9,37827.0,59.68,59.94,59.68,59.9,37827.0
2024-06-06 10:10:00,59.91,59.96,59.86,59.94,27470.0,59.91,59.96,59.86,59.94,27470.0
2024-06-06 10:20:00,59.95,60.04,59.91,59.96,33510.0,59.95,60.04,59.91,59.96,33510.0
2024-06-06 10:30:00,59.96,59.98,59.74,59.79,50894.0,59.96,59.98,59.74,59.79,50894.0
2024-06-06 10:40:00,59.78,59.87,59.66,59.75,31857.0,59.78,59.87,59.66,59.75,31857.0
2024-06-06 10:50:00,59.75,59.83,59.67,59.77,23549.0,59.75,59.83,59.67,59.77,23549.0
2024-06-06 11:00:00,59.77,59.97,59.75,59.93,21246.0,59.77,59.97,59.75,59.93,21246.0
2024-06-06 11:10:00,59.93,59.98,59.82,59.91,76906.0,59.93,59.98,59.82,59.91,76906.0
2024-06-06 11:20:00,59.93,60.05,59.87,60.04,59370.0,59.93,60.05,59.87,60.04,59370.0
2024-06-06 11:30:00,60.04,60.06,59.81,59.81,21286.0,60.04,60.06,59.81,59.81,21286.0
2024-06-06 11:40:00,59.8,59.86,59.79,59.8,20092.0,59.8,59.86,59.79,59.8,20092.0
2024-06-06 11:50:00,59.8,59.86,59.79,59.86,16229.0,59.8,59.86,59.79,59.86,16229.0
2024-06-06 12:00:00,59.86,59.86,59.79,59.83,14482.0,59.86,59.86,59.79,59.83,14482.0
2024-06-06 12:10:00,59.83,59.84,59.74,59.77,19282.0,59.83,59.84,59.74,59.77,19282.0
2024-06-06 12:20:00,59.77,59.86,59.77,59.83,14594.0,59.77,59.86,59.77,59.83,14594.0
2024-06-06 12:30:00,59.84,59.93,59.83,59.86,12569.0,59.84,59.93,59.83,59.86,12569.0
2024-06-06 12:40:00,59.86,59.91,59.76,59.77,13797.0,59.86,59.91,59.76,59.77,13797.0
2024-06-06 12:50:00,59.77,59.91,59.75,59.91,25895.0,59.77,59.91,59.75,59.91,25895.0
2024-06-06 13:00:00,59.91,59.96,59.78,59.78,42235.0,59.91,59.96,59.78,59.78,42235.0
2024-06-06 13:10:00,59.79,59.79,59.67,59.68,33126.0,59.79,59.79,59.67,59.68,33126.0
2024-06-06 13:20:00,59.68,59.76,59.63,59.74,19408.0,59.68,59.76,59.63,59.74,19408.0
2024-06-06 13:30:00,59.74,59.78,59.68,59.78,22018.0,59.74,59.78,59.68,59.78,22018.0
2024-06-06 13:40:00,59.78,59.8,59.65,59.67,18075.0,59.78,59.8,59.65,59.67,18075.0
2024-06-06 13:50:00,59.67,59.75,59.63,59.64,21457.0,59.67,59.75,59.63,59.64,21457.0
2024-06-06 14:00:00,59.62,59.67,59.45,59.45,31751.0,59.62,59.67,59.45,59.45,31751.0
2024-06-06 14:10:00,59.46,59.48,59.38,59.47,27576.0,59.46,59.48,59.38,59.47,27576.0
2024-06-06 14:20:00,59.47,59.52,59.41,59.47,34803.0,59.47,59.52,59.41,59.47,34803.0
2024-06-06 14:30:00,59.47,59.55,59.39,59.55,23733.0,59.47,59.55,59.39,59.55,23733.0
2024-06-06 14:40:00,59.56,59.65,59.56,59.65,22941.0,59.56,59.65,59.56,59.65,22941.0
2024-06-06 14:50:00,59.65,59.72,59.63,59.65,22769.0,59.65,59.72,59.63,59.65,22769.0
2024-06-06 15:00:00,59.63,59.71,59.59,59.69,50579.0,59.63,59.71,59.59,59.69,50579.0
2024-06-06 15:10:00,59.7,59.72,59.56,59.64,26620.0,59.7,59.72,59.56,59.64,26620.0
2024-06-06 15:20:00,59.64,59.7,59.63,59.68,23765.0,59.64,59.7,59.63,59.68,23765.0
2024-06-06 15:30:00,59.68,59.7,59.6,59.65,22849.0,59.68,59.7,59.6,59.65,22849.0
2024-06-06 15:40:00,59.64,59.66,59.56,59.62,52519.0,59.64,59.66,59.56,59.62,52519.0
2024-06-06 15:50:00,59.63,59.77,59.56,59.75,235327.0,59.63,59.77,59.56,59.75,235327.0
2024-06-07 09:30:00,59.38,59.5,59.04,59.05,95964.0,59.38,59.5,59.04,59.05,95964.0
2024-06-07 09:40:00,59.04,59.41,59.01,59.4,50975.0,59.04,59.41,59.01,59.4,50975.0
2024-06-07 09:50:00,59.36,59.45,59.16,59.27,38483.0,59.36,59.45,59.16,59.27,38483.0
2024-06-07 10:00:00,59.25,59.27,59.1,59.19,50996.0,59.25,59.27,59.1,59.19,50996.0
2024-06-07 10:10:00,59.2,59.3,59.12,59.28,27817.0,59.2,59.3,59.12,59.28,27817.0
2024-06-07 10:20:00,59.28,59.36,59.24,59.29,12839.0,59.28,59.36,59.24,59.29,12839.0
2024-06-07 10:30:00,59.28,59.62,59.23,59.62,33096.0,59.28,59.62,59.23,59.62,33096.0
2024-06-07 10:40:00,59.62,59.8,59.61,59.74,48125.0,59.62,59.8,59.61,59.74,48125.0
2024-06-07 10:50:00,59.75,59.88,59.73,59.81,42130.0,59.75,59.88,59.73,59.81,42130.0
2024-06-07 11:00:00,59.84,59.84,59.66,59.68,22473.0,59.84,59.84,59.66,59.68,22473.0
2024-06-07 11:10:00,59.68,59.74,59.64,59.66,16824.0,59.68,59.74,59.64,59.66,16824.0
2024-06-07 11:20:00,59.65,59.82,59.63,59.78,18308.0,59.65,59.82,59.63,59.78,18308.0
2024-06-07 11:30:00,59.78,59.88,59.68,59.78,24845.0,59.78,59.88,59.68,59.78,24845.0
2024-06-07 11:40:00,59.8,59.88,59.79,59.84,22425.0,59.8,59.88,59.79,59.84,22425.0
2024-06-07 11:50:00,59.87,59.89,59.74,59.85,18769.0,59.87,59.89,59.74,59.85,18769.0
2024-06-07 12:00:00,59.85,59.87,59.8,59.82,17212.0,59.85,59.87,59.8,59.82,17212.0
2024-06-07 12:10:00,59.82,59.99,59.79,59.95,58857.0,59.82,59.99,59.79,59.95,58857.0
2024-06-07 12:20:00,59.94,59.98,59.9,59.92,25537.0,59.94,59.98,59.9,59.92,25537.0
2024-06-07 12:30:00,59.93,59.98,59.76,59.78,12932.0,59.93,59.98,59.76,59.78,12932.0
2024-06-07 12:40:00,59.79,59.79,59.7,59.78,16001.0,59.79,59.79,59.7,59.78,16001.0
2024-06-07 12:50:00,59.79,59.94,59.77,59.94,22790.0,59.79,59.94,59.77,59.94,22790.0
2024-06-07 13:00:00,59.94,59.94,59.79,59.8,20968.0,59.94,59.94,59.79,59.8,20968.0
2024-06-07 13:10:00,59.79,59.91,59.76,59.91,17536.0,59.79,59.91,59.76,59.91,17536.0
2024-06-07 13:20:00,59.92,59.95,59.88,59.95,13290.0,59.92,59.95,59.88,59.95,13290.0
2024-06-07 13:30:00,59.95,59.96,59.85,59.92,9691.0,59.95,59.96,59.85,59.92,9691.0
2024-06-07 13:40:00,59.93,59.93,59.88,59.9,7590.0,59.93,59.93,59.88,59.9,7590.0
2024-06-07 13:50:00,59.89,59.95,59.89,59.9,11525.0,59.89,59.95,59.89,59.9,11525.0
2024-06-07 14:00:00,59.91,59.91,59.58,59.64,21566.0,59.91,59.91,59.58,59.64,21566.0
2024-06-07 14:10:00,59.62,59.63,59.55,59.58,16708.0,59.62,59.63,59.55,59.58,16708.0
2024-06-07 14:20:00,59.55,59.69,59.55,59.67,15131.0,59.55,59.69,59.55,59.67,15131.0
2024-06-07 14:30:00,59.67,59.78,59.64,59.7,31840.0,59.67,59.78,59.64,59.7,31840.0
2024-06-07 14:40:00,59.69,59.73,59.64,59.69,22933.0,59.69,59.73,59.64,59.69,22933.0
2024-06-07 14:50:00,59.7,59.7,59.58,59.59,42542.0,59.7,59.7,59.58,59.59,42542.0
2024-06-07 15:00:00,59.58,59.61,59.53,59.57,30465.0,59.58,59.61,59.53,59.57,30465.0
2024-06-07 15:10:00,59.57,59.69,59.51,59.57,34773.0,59.57,59.69,59.51,59.57,34773.0
2024-06-07 15:20:00,59.56,59.7,59.53,59.7,43173.0,59.56,59.7,59.53,59.7,43173.0
2024-06-07 15:30:00,59.68,59.7,59.62,59.64,45871.0,59.68,59.7,59.62,59.64,45871.0
2024-06-07 15:40:00,59.65,59.84,59.63,59.82,91215.0,59.65,59.84,59.63,59.82,91215.0
2024-06-07 15:50:00,59.81,59.85,59.65,59.71,283865.0,59.81,59.85,59.65,59.71,283865.0
2024-06-10 09:30:00,59.11,59.89,58.94,59.85,271044.0,59.11,59.89,58.94,59.85,271044.0
2024-06-10 09:40:00,59.86,60.22,59.58,59.89,81282.0,59.86,60.22,59.58,59.89,81282.0
2024-06-10 09:50:00,59.89,59.97,59.75,59.78,45037.0,59.89,59.97,59.75,59.78,45037.0
2024-06-10 10:00:00,59.78,60.04,59.76,59.98,47027.0,59.78,60.04,59.76,59.98,47027.0
2024-06-10 10:10:00,60.0,60.1,59.95,60.04,33212.0,60.0,60.1,59.95,60.04,33212.0
2024-06-10 10:20:00,60.04,60.11,59.97,60.04,51958.0,60.04,60.11,59.97,60.04,51958.0
2024-06-10 10:30:00,60.05,60.1,59.92,59.97,46294.0,60.05,60.1,59.92,59.97,46294.0
2024-06-10 10:40:00,59.95,59.95,59.8,59.9,30390.0,59.95,59.95,59.8,59.9,30390.0
2024-06-10 10:50:00,59.91,60.13,59.91,60.03,23990.0,59.91,60.13,59.91,60.03,23990.0
2024-06-10 11:00:00,60.03,60.09,59.97,60.09,22402.0,60.03,60.09,59.97,60.09,22402.0
2024-06-10 11:10:00,60.09,60.17,60.07,60.08,51260.0,60.09,60.17,60.07,60.08,51260.0
2024-06-10 11:20:00,60.08,60.13,60.04,60.05,22627.0,60.08,60.13,60.04,60.05,22627.0
2024-06-10 11:30:00,60.07,60.12,60.0,60.01,23352.0,60.07,60.12,60.0,60.01,23352.0
2024-06-10 11:40:00,60.02,60.04,59.87,59.9,23767.0,60.02,60.04,59.87,59.9,23767.0
2024-06-10 11:50:00,59.89,60.0,59.89,59.94,18201.0,59.89,60.0,59.89,59.94,18201.0
2024-06-10 12:00:00,59.94,59.99,59.83,59.84,23658.0,59.94,59.99,59.83,59.84,23658.0
2024-06-10 12:10:00,59.85,60.0,59.83,59.83,31081.0,59.85,60.0,59.83,59.83,31081.0
2024-06-10 12:20:00,59.84,59.87,59.81,59.87,23586.0,59.84,59.87,59.81,59.87,23586.0
2024-06-10 12:30:00,59.93,59.94,59.86,59.89,21708.0,59.93,59.94,59.86,59.89,21708.0
2024-06-10 12:40:00,59.89,59.9,59.73,59.74,20581.0,59.89,59.9,59.73,59.74,20581.0
2024-06-10 12:50:00,59.75,59.88,59.75,59.82,18153.0,59.75,59.88,59.75,59.82,18153.0
2024-06-10 13:00:00,59.81,59.82,59.73,59.76,15096.0,59.81,59.82,59.73,59.76,15096.0
2024-06-10 13:10:00,59.76,59.77,59.64,59.65,21102.0,59.76,59.77,59.64,59.65,21102.0
2024-06-10 13:20:00,59.65,59.7,59.63,59.67,21919.0,59.65,59.7,59.63,59.67,21919.0
2024-06-10 13:30:00,59.67,59.69,59.64,59.64,18445.0,59.67,59.69,59.64,59.64,18445.0
2024-06-10 13:40:00,59.64,59.76,59.61,59.76,32133.0,59.64,59.76,59.61,59.76,32133.0
2024-06-10 13:50:00,59.76,59.78,59.69,59.72,17924.0,59.76,59.78,59.69,59.72,17924.0
2024-06-10 14:00:00,59.73,59.78,59.7,59.75,28402.0,59.73,59.78,59.7,59.75,28402.0
2024-06-10 14:10:00,59.76,59.95,59.75,59.84,36599.0,59.76,59.95,59.75,59.84,36599.0
2024-06-10 14:20:00,59.87,60.0,59.84,59.92,51073.0,59.87,60.0,59.84,59.92,51073.0
2024-06-10 14:30:00,59.92,60.05,59.89,60.04,32560.0,59.92,60.05,59.89,60.04,32560.0
2024-06-10 14:40:00,60.04,60.1,59.99,60.1,20396.0,60.04,60.1,59.99,60.1,20396.0
2024-06-10 14:50:00,60.11,60.16,60.06,60.14,30386.0,60.11,60.16,60.06,60.14,30386.0
2024-06-10 15:00:00,60.13,60.19,60.12,60.13,27617.0,60.13,60.19,60.12,60.13,27617.0
2024-06-10 15:10:00,60.13,60.23,60.12,60.14,36729.0,60.13,60.23,60.12,60.14,36729.0
2024-06-10 15:20:00,60.15,60.22,60.14,60.22,28882.0,60.15,60.22,60.14,60.22,28882.0
2024-06-10 15:30:00,60.22,60.25,60.12,60.19,55420.0,60.22,60.25,60.12,60.19,55420.0
2024-06-10 15:40:00,60.2,60.23,60.11,60.19,70651.0,60.2,60.23,60.11,60.19,70651.0
2024-06-10 15:50:00,60.17,60.22,60.04,60.09,293676.0,60.17,60.22,60.04,60.09,293676.0
2024-06-11 09:30:00,60.0,60.04,59.69,59.8,149732.0,60.0,60.04,59.69,59.8,149732.0
2024-06-11 09:40:00,59.77,59.86,59.45,59.51,34329.0,59.77,59.86,59.45,59.51,34329.0
2024-06-11 09:50:00,59.51,59.99,59.51,59.88,67504.0,59.51,59.99,59.51,59.88,67504.0
2024-06-11 10:00:00,59.84,59.85,59.73,59.84,32649.0,59.84,59.85,59.73,59.84,32649.0
2024-06-11 10:10:00,59.86,59.92,59.73,59.73,31239.0,59.86,59.92,59.73,59.73,31239.0
2024-06-11 10:20:00,59.72,59.76,59.61,59.67,34666.0,59.72,59.76,59.61,59.67,34666.0
2024-06-11 10:30:00,59.68,59.76,59.66,59.72,72921.0,59.68,59.76,59.66,59.72,72921.0
2024-06-11 10:40:00,59.72,59.74,59.57,59.62,34947.0,59.72,59.74,59.57,59.62,34947.0
2024-06-11 10:50:00,59.63,59.65,59.57,59.6,30137.0,59.63,59.65,59.57,59.6,30137.0
2024-06-11 11:00:00,59.6,59.72,59.58,59.67,23088.0,59.6,59.72,59.58,59.67,23088.0
2024-06-11 11:10:00,59.65,59.68,59.56,59.64,40910.0,59.65,59.68,59.56,59.64,40910.0
2024-06-11 11:20:00,59.64,59.69,59.61,59.66,24506.0,59.64,59.69,59.61,59.66,24506.0
2024-06-11 11:30:00,59.65,59.71,59.55,59.55,72321.0,59.65,59.71,59.55,59.55,72321.0
2024-06-11 11:40:00,59.56,59.73,59.5,59.73,19930.0,59.56,59.73,59.5,59.73,19930.0
2024-06-11 11:50:00,59.73,59.96,59.7,59.92,12860.0,59.73,59.96,59.7,59.92,12860.0
2024-06-11 12:00:00,59.92,59.96,59.84,59.89,14382.0,59.92,59.96,59.84,59.89,14382.0
2024-06-11 12:10:00,59.9,60.09,59.9,60.03,36003.0,59.9,60.09,59.9,60.03,36003.0
2024-06-11 12:20:00,60.04,60.05,59.22,59.5,344915.0,60.04,60.05,59.22,59.5,344915.0
2024-06-11 12:30:00,59.48,59.62,58.67,58.86,278866.0,59.48,59.62,58.67,58.86,278866.0
2024-06-11 12:40:00,58.83,59.04,58.16,58.35,510521.0,58.83,59.04,58.16,58.35,510521.0
2024-06-11 12:50:00,58.36,58.56,58.31,58.39,158015.0,58.36,58.56,58.31,58.39,158015.0
2024-06-11 13:00:00,58.4,58.69,58.39,58.64,117409.0,58.4,58.69,58.39,58.64,117409.0
2024-06-11 13:10:00,58.63,58.76,58.55,58.56,100086.0,58.63,58.76,58.55,58.56,100086.0
2024-06-11 13:20:00,58.56,58.74,58.47,58.73,48452.0,58.56,58.74,58.47,58.73,48452.0
2024-06-11 13:30:00,58.75,58.8,58.54,58.8,33099.0,58.75,58.8,58.54,58.8,33099.0
2024-06-11 13:40:00,58.81,58.82,58.6,58.75,43102.0,58.81,58.82,58.6,58.75,43102.0
2024-06-11 13:50:00,58.77,58.87,58.74,58.79,43173.0,58.77,58.87,58.74,58.79,43173.0
2024-06-11 14:00:00,58.8,59.08,58.79,58.91,44454.0,58.8,59.08,58.79,58.91,44454.0
2024-06-11 14:10:00,58.89,59.03,58.88,59.01,30869.0,58.89,59.03,58.88,59.01,30869.0
2024-06-11 14:20:00,59.01,59.16,59.01,59.16,63488.0,59.01,59.16,59.01,59.16,63488.0
2024-06-11 14:30:00,59.17,59.28,59.16,59.22,38028.0,59.17,59.28,59.16,59.22,38028.0
2024-06-11 14:40:00,59.22,59.33,59.21,59.32,37100.0,59.22,59.33,59.21,59.32,37100.0
2024-06-11 14:50:00,59.31,59.44,59.29,59.41,37801.0,59.31,59.44,59.29,59.41,37801.0
2024-06-11 15:00:00,59.43,59.52,59.4,59.43,80499.0,59.43,59.52,59.4,59.43,80499.0
2024-06-11 15:10:00,59.42,59.43,59.34,59.42,32311.0,59.42,59.43,59.34,59.42,32311.0
2024-06-11 15:20:00,59.41,59.46,59.36,59.46,32533.0,59.41,59.46,59.36,59.46,32533.0
2024-06-11 15:30:00,59.46,59.49,59.39,59.45,80284.0,59.46,59.49,59.39,59.45,80284.0
2024-06-11 15:40:00,59.45,59.57,59.42,59.52,75841.0,59.45,59.57,59.42,59.52,75841.0
2024-06-11 15:50:00,59.51,59.79,59.48,59.74,268141.0,59.51,59.79,59.48,59.74,268141.0
2024-06-12 09:30:00,59.69,59.69,59.05,59.62,226991.0,59.69,59.69,59.05,59.62,226991.0
2024-06-12 09:40:00,59.61,60.06,59.38,59.96,154579.0,59.61,60.06,59.38,59.96,154579.0
2024-06-12 09:50:00,59.98,60.08,59.55,59.56,71560.0,59.98,60.08,59.55,59.56,71560.0
2024-06-12 10:00:00,59.56,59.69,59.29,59.33,95256.0,59.56,59.69,59.29,59.33,95256.0
2024-06-12 10:10:00,59.31,59.8,59.31,59.67,187320.0,59.31,59.8,59.31,59.67,187320.0
2024-06-12 10:20:00,59.66,59.76,59.62,59.7,53599.0,59.66,59.76,59.62,59.7,53599.0
2024-06-12 10:30:00,59.69,59.71,59.48,59.55,70410.0,59.69,59.71,59.48,59.55,70410.0
2024-06-12 10:40:00,59.56,59.66,59.48,59.48,62966.0,59.56,59.66,59.48,59.48,62966.0
2024-06-12 10:50:00,59.48,59.53,59.34,59.43,56756.0,59.48,59.53,59.34,59.43,56756.0
2024-06-12 11:00:00,59.45,59.46,59.26,59.41,106038.0,59.45,59.46,59.26,59.41,106038.0
2024-06-12 11:10:00,59.41,59.63,59.32,59.6,62599.0,59.41,59.63,59.32,59.6,62599.0
2024-06-12 11:20:00,59.6,59.96,59.56,59.91,46925.0,59.6,59.96,59.56,59.91,46925.0
2024-06-12 11:30:00,59.92,60.23,59.9,60.16,124553.0,59.92,60.23,59.9,60.16,124553.0
2024-06-12 11:40:00,60.17,60.75,60.14,60.65,183363.0,60.17,60.75,60.14,60.65,183363.0
2024-06-12 11:50:00,60.66,60.68,60.34,60.48,53904.0,60.66,60.68,60.34,60.48,53904.0
2024-06-12 12:00:00,60.5,60.63,60.47,60.51,71152.0,60.5,60.63,60.47,60.51,71152.0
2024-06-12 12:10:00,60.51,60.51,60.35,60.37,42897.0,60.51,60.51,60.35,60.37,42897.0
2024-06-12 12:20:00,60.38,60.55,60.38,60.48,41145.0,60.38,60.55,60.38,60.48,41145.0
2024-06-12 12:30:00,60.49,60.54,60.45,60.5,32158.0,60.49,60.54,60.45,60.5,32158.0
2024-06-12 12:40:00,60.49,60.58,60.48,60.55,47363.0,60.49,60.58,60.48,60.55,47363.0
2024-06-12 12:50:00,60.56,60.62,60.53,60.55,44390.0,60.56,60.62,60.53,60.55,44390.0
2024-06-12 13:00:00,60.54,60.57,60.49,60.53,28981.0,60.54,60.57,60.49,60.53,28981.0
2024-06-12 13:10:00,60.52,60.65,60.52,60.52,43231.0,60.52,60.65,60.52,60.52,43231.0
2024-06-12 13:20:00,60.52,60.63,60.5,60.55,24043.0,60.52,60.63,60.5,60.55,24043.0
2024-06-12 13:30:00,60.54,60.55,60.27,60.28,77167.0,60.54,60.55,60.27,60.28,77167.0
2024-06-12 13:40:00,60.28,60.43,60.24,60.38,148116.0,60.28,60.43,60.24,60.38,148116.0
2024-06-12 13:50:00,60.39,60.46,60.36,60.43,32064.0,60.39,60.46,60.36,60.43,32064.0
2024-06-12 14:00:00,60.42,60.51,60.25,60.5,43366.0,60.42,60.51,60.25,60.5,43366.0
2024-06-12 14:10:00,60.53,60.56,60.41,60.56,34021.0,60.53,60.56,60.41,60.56,34021.0
2024-06-12 14:20:00,60.56,60.65,60.49,60.64,46677.0,60.56,60.65,60.49,60.64,46677.0
2024-06-12 14:30:00,60.65,60.7,60.5,60.69,44922.0,60.65,60.7,60.5,60.69,44922.0
2024-06-12 14:40:00,60.7,60.7,60.54,60.6,23066.0,60.7,60.7,60.54,60.6,23066.0
2024-06-12 14:50:00,60.59,60.69,60.49,60.59,47391.0,60.59,60.69,60.49,60.59,47391.0
2024-06-12 15:00:00,60.58,60.61,60.39,60.53,167280.0,60.58,60.61,60.39,60.53,167280.0
2024-06-12 15:10:00,60.52,60.65,60.37,60.65,51678.0,60.52,60.65,60.37,60.65,51678.0
2024-06-12 15:20:00,60.66,60.7,60.39,60.42,48463.0,60.66,60.7,60.39,60.42,48463.0
2024-06-12 15:30:00,60.42,60.47,60.31,60.43,64012.0,60.42,60.47,60.31,60.43,64012.0
2024-06-12 15:40:00,60.42,60.56,60.4,60.48,259307.0,60.42,60.56,60.4,60.48,259307.0
2024-06-12 15:50:00,60.48,60.74,60.44,60.59,577730.0,60.48,60.74,60.44,60.59,577730.0
2024-06-13 09:30:00,60.61,60.65,60.04,60.11,172833.0,60.61,60.65,60.04,60.11,172833.0
2024-06-13 09:40:00,60.13,60.13,59.65,59.81,40687.0,60.13,60.13,59.65,59.81,40687.0
2024-06-13 09:50:00,59.8,60.24,59.78,60.23,33221.0,59.8,60.24,59.78,60.23,33221.0
2024-06-13 10:00:00,60.25,60.31,60.04,60.27,53585.0,60.25,60.31,60.04,60.27,53585.0
2024-06-13 10:10:00,60.26,60.33,60.18,60.33,47608.0,60.26,60.33,60.18,60.33,47608.0
2024-06-13 10:20:00,60.31,60.61,60.31,60.53,50373.0,60.31,60.61,60.31,60.53,50373.0
2024-06-13 10:30:00,60.53,60.55,60.34,60.41,23420.0,60.53,60.55,60.34,60.41,23420.0
2024-06-13 10:40:00,60.41,60.52,60.25,60.32,25569.0,60.41,60.52,60.25,60.32,25569.0
2024-06-13 10:50:00,60.3,60.39,60.29,60.33,24920.0,60.3,60.39,60.29,60.33,24920.0
2024-06-13 11:00:00,60.31,60.42,60.29,60.33,20976.0,60.31,60.42,60.29,60.33,20976.0
2024-06-13 11:10:00,60.34,60.39,60.22,60.27,26233.0,60.34,60.39,60.22,60.27,26233.0
2024-06-13 11:20:00,60.28,60.58,60.27,60.57,63088.0,60.28,60.58,60.27,60.57,63088.0
2024-06-13 11:30:00,60.58,60.64,60.47,60.62,26480.0,60.58,60.64,60.47,60.62,26480.0
2024-06-13 11:40:00,60.62,60.69,60.56,60.62,31082.0,60.62,60.69,60.56,60.62,31082.0
2024-06-13 11:50:00,60.62,60.66,60.51,60.51,18426.0,60.62,60.66,60.51,60.51,18426.0
2024-06-13 12:00:00,60.49,60.49,60.34,60.35,23761.0,60.49,60.49,60.34,60.35,23761.0
2024-06-13 12:10:00,60.35,60.42,60.29,60.36,23010.0,60.35,60.42,60.29,60.36,23010.0
2024-06-13 12:20:00,60.36,60.41,60.27,60.33,20468.0,60.36,60.41,60.27,60.33,20468.0
2024-06-13 12:30:00,60.33,60.49,60.31,60.49,21606.0,60.33,60.49,60.31,60.49,21606.0
2024-06-13 12:40:00,60.46,60.47,60.31,60.39,27670.0,60.46,60.47,60.31,60.39,27670.0
2024-06-13 12:50:00,60.39,60.44,60.35,60.38,32460.0,60.39,60.44,60.35,60.38,32460.0
2024-06-13 13:00:00,60.37,60.44,60.29,60.31,30061.0,60.37,60.44,60.29,60.31,30061.0
2024-06-13 13:10:00,60.3,60.38,60.26,60.33,35826.0,60.3,60.38,60.26,60.33,35826.0
2024-06-13 13:20:00,60.33,60.33,60.25,60.32,34846.0,60.33,60.33,60.25,60.32,34846.0
2024-06-13 13:30:00,60.31,60.32,60.19,60.29,42998.0,60.31,60.32,60.19,60.29,42998.0
2024-06-13 13:40:00,60.29,60.31,60.24,60.25,27945.0,60.29,60.31,60.24,60.25,27945.0
2024-06-13 13:50:00,60.26,60.37,60.26,60.37,18996.0,60.26,60.37,60.26,60.37,18996.0
2024-06-13 14:00:00,60.38,60.44,60.33,60.41,28952.0,60.38,60.44,60.33,60.41,28952.0
2024-06-13 14:10:00,60.42,60.47,60.37,60.39,43661.0,60.42,60.47,60.37,60.39,43661.0
2024-06-13 14:20:00,60.4,60.43,60.37,60.4,30997.0,60.4,60.43,60.37,60.4,30997.0
2024-06-13 14:30:00,60.4,60.43,60.3,60.31,37902.0,60.4,60.43,60.3,60.31,37902.0
2024-06-13 14:40:00,60.3,60.37,60.3,60.35,20793.0,60.3,60.37,60.3,60.35,20793.0
2024-06-13 14:50:00,60.36,60.45,60.35,60.37,29116.0,60.36,60.45,60.35,60.37,29116.0
2024-06-13 15:00:00,60.37,60.49,60.33,60.44,35133.0,60.37,60.49,60.33,60.44,35133.0
2024-06-13 15:10:00,60.44,60.46,60.39,60.43,33994.0,60.44,60.46,60.39,60.43,33994.0
2024-06-13 15:20:00,60.43,60.44,60.37,60.38,42751.0,60.43,60.44,60.37,60.38,42751.0
2024-06-13 15:30:00,60.38,60.48,60.34,60.38,105326.0,60.38,60.48,60.34,60.38,105326.0
2024-06-13 15:40:00,60.38,60.41,60.32,60.33,83163.0,60.38,60.41,60.32,60.33,83163.0
2024-06-13 15:50:00,60.32,60.36,60.19,60.21,337902.0,60.32,60.36,60.19,60.21,337902.0
2024-06-14 09:30:00,60.45,60.6,60.14,60.43,118563.0,60.45,60.6,60.14,60.43,118563.0
2024-06-14 09:40:00,60.45,60.45,60.27,60.37,36694.0,60.45,60.45,60.27,60.37,36694.0
2024-06-14 09:50:00,60.39,60.51,60.3,60.48,51875.0,60.39,60.51,60.3,60.48,51875.0
2024-06-14 10:00:00,60.47,60.47,60.28,60.29,26683.0,60.47,60.47,60.28,60.29,26683.0
2024-06-14 10:10:00,60.29,60.42,60.27,60.42,24502.0,60.29,60.42,60.27,60.42,24502.0
2024-06-14 10:20:00,60.41,60.48,60.23,60.36,49732.0,60.41,60.48,60.23,60.36,49732.0
2024-06-14 10:30:00,60.36,60.37,60.13,60.19,24022.0,60.36,60.37,60.13,60.19,24022.0
2024-06-14 10:40:00,60.2,60.42,60.18,60.4,28903.0,60.2,60.42,60.18,60.4,28903.0
2024-06-14 10:50:00,60.4,60.42,60.26,60.29,19486.0,60.4,60.42,60.26,60.29,19486.0
2024-06-14 11:00:00,60.29,60.31,60.21,60.24,35676.0,60.29,60.31,60.21,60.24,35676.0
2024-06-14 11:10:00,60.26,60.41,60.25,60.41,39165.0,60.26,60.41,60.25,60.41,39165.0
2024-06-14 11:20:00,60.4,60.41,60.29,60.38,27778.0,60.4,60.41,60.29,60.38,27778.0
2024-06-14 11:30:00,60.39,60.41,60.29,60.32,23311.0,60.39,60.41,60.29,60.32,23311.0
2024-06-14 11:40:00,60.32,60.33,60.23,60.29,19576.0,60.32,60.33,60.23,60.29,19576.0
2024-06-14 11:50:00,60.3,60.41,60.26,60.38,22780.0,60.3,60.41,60.26,60.38,22780.0
2024-06-14 12:00:00,60.37,60.4,60.29,60.36,28150.0,60.37,60.4,60.29,60.36,28150.0
2024-06-14 12:10:00,60.37,60.45,60.36,60.41,25849.0,60.37,60.45,60.36,60.41,25849.0
2024-06-14 12:20:00,60.42,60.45,60.37,60.4,41874.0,60.42,60.45,60.37,60.4,41874.0
2024-06-14 12:30:00,60.41,60.41,60.35,60.41,25175.0,60.41,60.41,60.35,60.41,25175.0
2024-06-14 12:40:00,60.4,60.58,60.39,60.58,21175.0,60.4,60.58,60.39,60.58,21175.0
2024-06-14 12:50:00,60.59,60.67,60.56,60.56,42135.0,60.59,60.67,60.56,60.56,42135.0
2024-06-14 13:00:00,60.58,60.62,60.55,60.61,24922.0,60.58,60.62,60.55,60.61,24922.0
2024-06-14 13:10:00,60.6,60.75,60.56,60.71,23844.0,60.6,60.75,60.56,60.71,23844.0
2024-06-14 13:20:00,60.72,60.77,60.69,60.69,29109.0,60.72,60.77,60.69,60.69,29109.0
2024-06-14 13:30:00,60.69,60.75,60.64,60.73,28220.0,60.69,60.75,60.64,60.73,28220.0
2024-06-14 13:40:00,60.73,60.77,60.71,60.74,30501.0,60.73,60.77,60.71,60.74,30501.0
2024-06-14 13:50:00,60.73,60.78,60.7,60.73,26984.0,60.73,60.78,60.7,60.73,26984.0
2024-06-14 14:00:00,60.73,60.75,60.59,60.6,27912.0,60.73,60.75,60.59,60.6,27912.0
2024-06-14 14:10:00,60.6,60.68,60.57,60.68,61159.0,60.6,60.68,60.57,60.68,61159.0
2024-06-14 14:20:00,60.69,60.84,60.67,60.8,41876.0,60.69,60.84,60.67,60.8,41876.0
2024-06-14 14:30:00,60.8,60.85,60.74,60.8,39591.0,60.8,60.85,60.74,60.8,39591.0
2024-06-14 14:40:00,60.8,60.81,60.67,60.68,62241.0,60.8,60.81,60.67,60.68,62241.0
2024-06-14 14:50:00,60.68,60.87,60.65,60.84,44230.0,60.68,60.87,60.65,60.84,44230.0
2024-06-14 15:00:00,60.84,60.89,60.73,60.78,69661.0,60.84,60.89,60.73,60.78,69661.0
2024-06-14 15:10:00,60.78,60.88,60.77,60.85,28643.0,60.78,60.88,60.77,60.85,28643.0
2024-06-14 15:20:00,60.86,60.89,60.77,60.83,45494.0,60.86,60.89,60.77,60.83,45494.0
2024-06-14 15:30:00,60.83,60.86,60.74,60.77,73727.0,60.83,60.86,60.74,60.77,73727.0
2024-06-14 15:40:00,60.77,60.89,60.71,60.86,82907.0,60.77,60.89,60.71,60.86,82907.0
2024-06-14 15:50:00,60.86,60.89,60.67,60.79,356281.0,60.86,60.89,60.67,60.79,356281.0
2024-06-17 09:30:00,60.61,60.88,60.36,60.51,110061.0,60.61,60.88,60.36,60.51,110061.0
2024-06-17 09:40:00,60.55,60.82,60.37,60.82,41307.0,60.55,60.82,60.37,60.82,41307.0
2024-06-17 09:50:00,60.82,60.89,60.46,60.46,69694.0,60.82,60.89,60.46,60.46,69694.0
2024-06-17 10:00:00,60.49,60.5,60.18,60.43,65975.0,60.49,60.5,60.18,60.43,65975.0
2024-06-17 10:10:00,60.44,60.63,60.3,60.56,77790.0,60.44,60.63,60.3,60.56,77790.0
2024-06-17 10:20:00,60.57,60.61,60.35,60.42,49990.0,60.57,60.61,60.35,60.42,49990.0
2024-06-17 10:30:00,60.43,60.53,60.3,60.47,61409.0,60.43,60.53,60.3,60.47,61409.0
2024-06-17 10:40:00,60.46,60.55,60.42,60.49,48869.0,60.46,60.55,60.42,60.49,48869.0
2024-06-17 10:50:00,60.49,60.53,60.42,60.44,40680.0,60.49,60.53,60.42,60.44,40680.0
2024-06-17 11:00:00,60.45,60.7,60.44,60.64,33437.0,60.45,60.7,60.44,60.64,33437.0
2024-06-17 11:10:00,60.65,60.96,60.62,60.91,56266.0,60.65,60.96,60.62,60.91,56266.0
2024-06-17 11:20:00,60.9,60.93,60.83,60.9,43104.0,60.9,60.93,60.83,60.9,43104.0
2024-06-17 11:30:00,60.9,60.94,60.8,60.88,39706.0,60.9,60.94,60.8,60.88,39706.0
2024-06-17 11:40:00,60.91,60.97,60.84,60.9,40552.0,60.91,60.97,60.84,60.9,40552.0
2024-06-17 11:50:00,60.9,60.93,60.88,60.9,38444.0,60.9,60.93,60.88,60.9,38444.0
2024-06-17 12:00:00,60.9,60.91,60.8,60.81,39089.0,60.9,60.91,60.8,60.81,39089.0
2024-06-17 12:10:00,60.82,60.95,60.82,60.89,34896.0,60.82,60.95,60.82,60.89,34896.0
2024-06-17 12:20:00,60.9,61.08,60.88,61.08,52441.0,60.9,61.08,60.88,61.08,52441.0
2024-06-17 12:30:00,61.07,61.19,61.07,61.14,82244.0,61.07,61.19,61.07,61.14,82244.0
2024-06-17 12:40:00,61.14,61.25,60.97,61.23,54749.0,61.14,61.25,60.97,61.23,54749.0
2024-06-17 12:50:00,61.22,61.27,61.17,61.24,25858.0,61.22,61.27,61.17,61.24,25858.0
2024-06-17 13:00:00,61.25,61.3,61.15,61.29,25819.0,61.25,61.3,61.15,61.29,25819.0
2024-06-17 13:10:00,61.29,61.3,61.18,61.24,62478.0,61.29,61.3,61.18,61.24,62478.0
2024-06-17 13:20:00,61.25,61.28,61.2,61.23,51832.0,61.25,61.28,61.2,61.23,51832.0
2024-06-17 13:30:00,61.24,61.28,61.18,61.25,110781.0,61.24,61.28,61.18,61.25,110781.0
2024-06-17 13:40:00,61.25,61.4,61.23,61.26,49164.0,61.25,61.4,61.23,61.26,49164.0
2024-06-17 13:50:00,61.27,61.35,61.23,61.32,118180.0,61.27,61.35,61.23,61.32,118180.0
2024-06-17 14:00:00,61.32,61.4,61.3,61.33,84975.0,61.32,61.4,61.3,61.33,84975.0
2024-06-17 14:10:00,61.33,61.38,61.2,61.35,56352.0,61.33,61.38,61.2,61.35,56352.0
2024-06-17 14:20:00,61.37,61.47,61.32,61.45,25950.0,61.37,61.47,61.32,61.45,25950.0
2024-06-17 14:30:00,61.45,61.48,61.33,61.34,36390.0,61.45,61.48,61.33,61.34,36390.0
2024-06-17 14:40:00,61.33,61.42,61.3,61.41,34183.0,61.33,61.42,61.3,61.41,34183.0
2024-06-17 14:50:00,61.41,61.46,61.36,61.43,41319.0,61.41,61.46,61.36,61.43,41319.0
2024-06-17 15:00:00,61.43,61.44,61.34,61.4,215829.0,61.43,61.44,61.34,61.4,215829.0
2024-06-17 15:10:00,61.4,61.46,61.4,61.43,74439.0,61.4,61.46,61.4,61.43,74439.0
2024-06-17 15:20:00,61.43,61.43,61.33,61.4,65956.0,61.43,61.43,61.33,61.4,65956.0
2024-06-17 15:30:00,61.39,61.39,61.28,61.32,76197.0,61.39,61.39,61.28,61.32,76197.0
2024-06-17 15:40:00,61.33,61.33,61.15,61.16,82438.0,61.33,61.33,61.15,61.16,82438.0
2024-06-17 15:50:00,61.15,61.16,60.73,60.9,449839.0,61.15,61.16,60.73,60.9,449839.0
2024-06-18 09:30:00,60.88,61.25,60.71,61.09,104173.0,60.88,61.25,60.71,61.09,104173.0
2024-06-18 09:40:00,61.05,61.16,60.93,61.13,43582.0,61.05,61.16,60.93,61.13,43582.0
2024-06-18 09:50:00,61.13,61.21,61.0,61.07,71480.0,61.13,61.21,61.0,61.07,71480.0
2024-06-18 10:00:00,61.04,61.18,61.0,61.1,50968.0,61.04,61.18,61.0,61.1,50968.0
2024-06-18 10:10:00,61.1,61.1,60.48,60.77,62469.0,61.1,61.1,60.48,60.77,62469.0
2024-06-18 10:20:00,60.76,60.83,60.56,60.57,51425.0,60.76,60.83,60.56,60.57,51425.0
2024-06-18 10:30:00,60.55,60.6,60.37,60.43,67110.0,60.55,60.6,60.37,60.43,67110.0
2024-06-18 10:40:00,60.43,60.43,60.06,60.08,100168.0,60.43,60.43,60.06,60.08,100168.0
2024-06-18 10:50:00,60.09,60.13,59.7,59.79,140748.0,60.09,60.13,59.7,59.79,140748.0
2024-06-18 11:00:00,59.8,60.1,59.79,60.02,45867.0,59.8,60.1,59.79,60.02,45867.0
2024-06-18 11:10:00,60.04,60.21,59.94,60.09,34713.0,60.04,60.21,59.94,60.09,34713.0
2024-06-18 11:20:00,60.07,60.31,60.04,60.24,37767.0,60.07,60.31,60.04,60.24,37767.0
2024-06-18 11:30:00,60.24,60.29,60.06,60.2,61809.0,60.24,60.29,60.06,60.2,61809.0
2024-06-18 11:40:00,60.19,60.28,60.02,60.14,47915.0,60.19,60.28,60.02,60.14,47915.0
2024-06-18 11:50:00,60.14,60.14,59.86,59.94,70866.0,60.14,60.14,59.86,59.94,70866.0
2024-06-18 12:00:00,59.92,60.04,59.79,59.99,31316.0,59.92,60.04,59.79,59.99,31316.0
2024-06-18 12:10:00,59.99,60.15,59.99,60.15,25872.0,59.99,60.15,59.99,60.15,25872.0
2024-06-18 12:20:00,60.15,60.32,60.13,60.23,51194.0,60.15,60.32,60.13,60.23,51194.0
2024-06-18 12:30:00,60.23,60.34,60.18,60.23,39278.0,60.23,60.34,60.18,60.23,39278.0
2024-06-18 12:40:00,60.23,60.37,60.22,60.25,33318.0,60.23,60.37,60.22,60.25,33318.0
2024-06-18 12:50:00,60.25,60.38,60.25,60.3,27665.0,60.25,60.38,60.25,60.3,27665.0
2024-06-18 13:00:00,60.31,60.32,60.13,60.18,34064.0,60.31,60.32,60.13,60.18,34064.0
2024-06-18 13:10:00,60.16,60.2,60.04,60.1,27989.0,60.16,60.2,60.04,60.1,27989.0
2024-06-18 13:20:00,60.1,60.11,59.95,59.97,29939.0,60.1,60.11,59.95,59.97,29939.0
2024-06-18 13:30:00,59.97,59.99,59.86,59.88,34531.0,59.97,59.99,59.86,59.88,34531.0
2024-06-18 13:40:00,59.87,59.96,59.86,59.93,30255.0,59.87,59.96,59.86,59.93,30255.0
2024-06-18 13:50:00,59.93,59.94,59.79,59.79,33321.0,59.93,59.94,59.79,59.79,33321.0
2024-06-18 14:00:00,59.8,59.86,59.74,59.82,64631.0,59.8,59.86,59.74,59.82,64631.0
2024-06-18 14:10:00,59.81,59.86,59.75,59.85,51403.0,59.81,59.86,59.75,59.85,51403.0
2024-06-18 14:20:00,59.85,59.85,59.65,59.66,57661.0,59.85,59.85,59.65,59.66,57661.0
2024-06-18 14:30:00,59.66,59.68,59.63,59.66,50251.0,59.66,59.68,59.63,59.66,50251.0
2024-06-18 14:40:00,59.66,59.68,59.6,59.65,37128.0,59.66,59.68,59.6,59.65,37128.0
2024-06-18 14:50:00,59.65,59.68,59.54,59.55,48029.0,59.65,59.68,59.54,59.55,48029.0
2024-06-18 15:00:00,59.56,59.64,59.45,59.47,55651.0,59.56,59.64,59.45,59.47,55651.0
2024-06-18 15:10:00,59.46,59.53,59.4,59.48,39881.0,59.46,59.53,59.4,59.48,39881.0
2024-06-18 15:20:00,59.48,59.56,59.46,59.49,67592.0,59.48,59.56,59.46,59.49,67592.0
2024-06-18 15:30:00,59.49,59.52,59.44,59.44,41223.0,59.49,59.52,59.44,59.44,41223.0
2024-06-18 15:40:00,59.45,59.47,59.38,59.4,67396.0,59.45,59.47,59.38,59.4,67396.0
2024-06-18 15:50:00,59.39,59.4,59.0,59.13,610755.0,59.39,59.4,59.0,59.13,610755.0
2024-06-20 09:30:00,58.6,58.75,57.51,57.53,440998.0,58.6,58.75,57.51,57.53,440998.0
2024-06-20 09:40:00,57.55,57.72,57.17,57.62,258243.0,57.55,57.72,57.17,57.62,258243.0
2024-06-20 09:50:00,57.62,58.02,57.6,57.8,151304.0,57.62,58.02,57.6,57.8,151304.0
2024-06-20 10:00:00,57.82,58.04,57.72,57.93,132731.0,57.82,58.04,57.72,57.93,132731.0
2024-06-20 10:10:00,57.94,58.41,57.92,58.3,405919.0,57.94,58.41,57.92,58.3,405919.0
2024-06-20 10:20:00,58.29,58.63,58.29,58.33,139122.0,58.29,58.63,58.29,58.33,139122.0
2024-06-20 10:30:00,58.31,58.41,58.14,58.41,61424.0,58.31,58.41,58.14,58.41,61424.0
2024-06-20 10:40:00,58.44,58.51,58.25,58.27,81707.0,58.44,58.51,58.25,58.27,81707.0
2024-06-20 10:50:00,58.27,58.33,58.14,58.25,146250.0,58.27,58.33,58.14,58.25,146250.0
2024-06-20 11:00:00,58.26,58.4,58.21,58.33,144197.0,58.26,58.4,58.21,58.33,144197.0
2024-06-20 11:10:00,58.32,58.62,58.28,58.52,74844.0,58.32,58.62,58.28,58.52,74844.0
2024-06-20 11:20:00,58.49,58.67,58.33,58.66,48464.0,58.49,58.67,58.33,58.66,48464.0
2024-06-20 11:30:00,58.66,58.76,58.52,58.57,61639.0,58.66,58.76,58.52,58.57,61639.0
2024-06-20 11:40:00,58.55,58.6,58.45,58.47,76257.0,58.55,58.6,58.45,58.47,76257.0
2024-06-20 11:50:00,58.48,58.56,58.33,58.33,172364.0,58.48,58.56,58.33,58.33,172364.0
2024-06-20 12:00:00,58.34,58.39,58.19,58.29,130863.0,58.34,58.39,58.19,58.29,130863.0
2024-06-20 12:10:00,58.32,58.36,58.22,58.23,84147.0,58.32,58.36,58.22,58.23,84147.0
2024-06-20 12:20:00,58.23,58.32,58.19,58.31,61340.0,58.23,58.32,58.19,58.31,61340.0
2024-06-20 12:30:00,58.3,58.46,58.17,58.18,57864.0,58.3,58.46,58.17,58.18,57864.0
2024-06-20 12:40:00,58.21,58.39,58.19,58.23,55727.0,58.21,58.39,58.19,58.23,55727.0
2024-06-20 12:50:00,58.22,58.34,58.2,58.22,49784.0,58.22,58.34,58.2,58.22,49784.0
2024-06-20 13:00:00,58.21,58.31,58.06,58.08,53189.0,58.21,58.31,58.06,58.08,53189.0
2024-06-20 13:10:00,58.09,58.44,58.07,58.37,78068.0,58.09,58.44,58.07,58.37,78068.0
2024-06-20 13:20:00,58.37,58.55,58.36,58.48,84244.0,58.37,58.55,58.36,58.48,84244.0
2024-06-20 13:30:00,58.48,58.61,58.41,58.59,83978.0,58.48,58.61,58.41,58.59,83978.0
2024-06-20 13:40:00,58.58,58.62,58.51,58.53,99977.0,58.58,58.62,58.51,58.53,99977.0
2024-06-20 13:50:00,58.53,58.59,58.45,58.53,94277.0,58.53,58.59,58.45,58.53,94277.0
2024-06-20 14:00:00,58.52,58.55,58.34,58.35,70470.0,58.52,58.55,58.34,58.35,70470.0
2024-06-20 14:10:00,58.36,58.5,58.34,58.42,80746.0,58.36,58.5,58.34,58.42,80746.0
2024-06-20 14:20:00,58.42,58.42,58.23,58.24,87685.0,58.42,58.42,58.23,58.24,87685.0
2024-06-20 14:30:00,58.25,58.41,58.23,58.29,111930.0,58.25,58.41,58.23,58.29,111930.0
2024-06-20 14:40:00,58.3,58.31,58.21,58.24,115563.0,58.3,58.31,58.21,58.24,115563.0
2024-06-20 14:50:00,58.24,58.34,58.13,58.17,102972.0,58.24,58.34,58.13,58.17,102972.0
2024-06-20 15:00:00,58.16,58.24,58.03,58.23,88508.0,58.16,58.24,58.03,58.23,88508.0
2024-06-20 15:10:00,58.24,58.35,58.2,58.3,72653.0,58.24,58.35,58.2,58.3,72653.0
2024-06-20 15:20:00,58.31,58.37,58.16,58.31,104148.0,58.31,58.37,58.16,58.31,104148.0
2024-06-20 15:30:00,58.31,58.31,58.03,58.1,190182.0,58.31,58.31,58.03,58.1,190182.0
2024-06-20 15:40:00,58.1,58.14,57.95,58.01,247462.0,58.1,58.14,57.95,58.01,247462.0
2024-06-20 15:50:00,58.02,58.11,57.78,57.92,1054498.0,58.02,58.11,57.78,57.92,1054498.0
2024-06-21 09:30:00,58.27,58.3,57.77,58.14,1045827.0,58.27,58.3,57.77,58.14,1045827.0
2024-06-21 09:40:00,58.13,58.32,57.88,58.32,85325.0,58.13,58.32,57.88,58.32,85325.0
2024-06-21 09:50:00,58.29,58.42,57.99,58.0,108044.0,58.29,58.42,57.99,58.0,108044.0
2024-06-21 10:00:00,58.01,58.18,57.84,58.0,58318.0,58.01,58.18,57.84,58.0,58318.0
2024-06-21 10:10:00,58.04,58.22,58.0,58.07,67709.0,58.04,58.22,58.0,58.07,67709.0
2024-06-21 10:20:00,58.09,58.12,57.98,58.05,44756.0,58.09,58.12,57.98,58.05,44756.0
2024-06-21 10:30:00,58.03,58.05,57.91,58.0,36742.0,58.03,58.05,57.91,58.0,36742.0
2024-06-21 10:40:00,57.99,58.02,57.89,57.98,51873.0,57.99,58.02,57.89,57.98,51873.0
2024-06-21 10:50:00,57.99,58.24,57.99,58.22,37708.0,57.99,58.24,57.99,58.22,37708.0
2024-06-21 11:00:00,58.2,58.37,58.15,58.37,59724.0,58.2,58.37,58.15,58.37,59724.0
2024-06-21 11:10:00,58.38,58.4,58.23,58.3,105005.0,58.38,58.4,58.23,58.3,105005.0
2024-06-21 11:20:00,58.33,58.34,58.13,58.15,70568.0,58.33,58.34,58.13,58.15,70568.0
2024-06-21 11:30:00,58.15,58.17,58.09,58.1,32460.0,58.15,58.17,58.09,58.1,32460.0
2024-06-21 11:40:00,58.1,58.11,57.96,58.0,27832.0,58.1,58.11,57.96,58.0,27832.0
2024-06-21 11:50:00,58.02,58.18,58.01,58.09,27229.0,58.02,58.18,58.01,58.09,27229.0
2024-06-21 12:00:00,58.1,58.17,58.05,58.14,23095.0,58.1,58.17,58.05,58.14,23095.0
2024-06-21 12:10:00,58.15,58.21,58.12,58.2,27546.0,58.15,58.21,58.12,58.2,27546.0
2024-06-21 12:20:00,58.2,58.21,58.14,58.18,30642.0,58.2,58.21,58.14,58.18,30642.0
2024-06-21 12:30:00,58.18,58.36,58.17,58.28,27781.0,58.18,58.36,58.17,58.28,27781.0
2024-06-21 12:40:00,58.29,58.29,58.21,58.24,23693.0,58.29,58.29,58.21,58.24,23693.0
2024-06-21 12:50:00,58.24,58.4,58.24,58.28,30573.0,58.24,58.4,58.24,58.28,30573.0
2024-06-21 13:00:00,58.27,58.3,58.2,58.22,26761.0,58.27,58.3,58.2,58.22,26761.0
2024-06-21 13:10:00,58.21,58.22,58.08,58.1,36201.0,58.21,58.22,58.08,58.1,36201.0
2024-06-21 13:20:00,58.08,58.09,57.99,57.99,36557.0,58.08,58.09,57.99,57.99,36557.0
2024-06-21 13:30:00,57.99,58.1,57.95,58.09,53984.0,57.99,58.1,57.95,58.09,53984.0
2024-06-21 13:40:00,58.1,58.18,58.07,58.17,24424.0,58.1,58.18,58.07,58.17,24424.0
2024-06-21 13:50:00,58.17,58.33,58.17,58.28,78952.0,58.17,58.33,58.17,58.28,78952.0
2024-06-21 14:00:00,58.28,58.36,58.28,58.29,72350.0,58.28,58.36,58.28,58.29,72350.0
2024-06-21 14:10:00,58.29,58.34,58.22,58.22,36769.0,58.29,58.34,58.22,58.22,36769.0
2024-06-21 14:20:00,58.22,58.31,58.22,58.28,34842.0,58.22,58.31,58.22,58.28,34842.0
2024-06-21 14:30:00,58.28,58.3,58.24,58.28,32448.0,58.28,58.3,58.24,58.28,32448.0
2024-06-21 14:40:00,58.28,58.29,58.22,58.24,34322.0,58.28,58.29,58.22,58.24,34322.0
2024-06-21 14:50:00,58.24,58.26,58.16,58.19,34507.0,58.24,58.26,58.16,58.19,34507.0
2024-06-21 15:00:00,58.19,58.23,58.09,58.1,46718.0,58.19,58.23,58.09,58.1,46718.0
2024-06-21 15:10:00,58.09,58.15,58.06,58.15,114012.0,58.09,58.15,58.06,58.15,114012.0
2024-06-21 15:20:00,58.15,58.2,58.09,58.1,119254.0,58.15,58.2,58.09,58.1,119254.0
2024-06-21 15:30:00,58.11,58.33,58.08,58.29,178574.0,58.11,58.33,58.08,58.29,178574.0
2024-06-21 15:40:00,58.29,58.31,58.24,58.28,143548.0,58.29,58.31,58.24,58.28,143548.0
2024-06-21 15:50:00,58.28,58.65,58.28,58.56,763275.0,58.28,58.65,58.28,58.56,763275.0
2024-06-24 09:30:00,58.4,59.11,58.32,58.71,190295.0,58.4,59.11,58.32,58.71,190295.0
2024-06-24 09:40:00,58.69,58.84,58.64,58.7,53595.0,58.69,58.84,58.64,58.7,53595.0
2024-06-24 09:50:00,58.7,58.89,58.7,58.75,42979.0,58.7,58.89,58.7,58.75,42979.0
2024-06-24 10:00:00,58.75,58.88,58.56,58.72,34389.0,58.75,58.88,58.56,58.72,34389.0
2024-06-24 10:10:00,58.72,58.87,58.67,58.84,47133.0,58.72,58.87,58.67,58.84,47133.0
2024-06-24 10:20:00,58.83,58.85,58.69,58.74,35244.0,58.83,58.85,58.69,58.74,35244.0
2024-06-24 10:30:00,58.75,59.03,58.7,59.0,35307.0,58.75,59.03,58.7,59.0,35307.0
2024-06-24 10:40:00,58.99,59.02,58.77,58.98,30952.0,58.99,59.02,58.77,58.98,30952.0
2024-06-24 10:50:00,58.96,59.18,58.91,59.08,99260.0,58.96,59.18,58.91,59.08,99260.0
2024-06-24 11:00:00,59.1,59.13,58.71,58.71,55302.0,59.1,59.13,58.71,58.71,55302.0
2024-06-24 11:10:00,58.73,58.76,58.63,58.67,29367.0,58.73,58.76,58.63,58.67,29367.0
2024-06-24 11:20:00,58.64,58.68,58.54,58.65,49479.0,58.64,58.68,58.54,58.65,49479.0
2024-06-24 11:30:00,58.67,58.72,58.54,58.57,23315.0,58.67,58.72,58.54,58.57,23315.0
2024-06-24 11:40:00,58.58,58.71,58.56,58.71,24856.0,58.58,58.71,58.56,58.71,24856.0
2024-06-24 11:50:00,58.72,58.73,58.59,58.64,24211.0,58.72,58.73,58.59,58.64,24211.0
2024-06-24 12:00:00,58.63,58.7,58.61,58.7,25202.0,58.63,58.7,58.61,58.7,25202.0
2024-06-24 12:10:00,58.7,58.73,58.6,58.67,49479.0,58.7,58.73,58.6,58.67,49479.0
2024-06-24 12:20:00,58.67,58.69,58.63,58.64,24379.0,58.67,58.69,58.63,58.64,24379.0
2024-06-24 12:30:00,58.64,58.68,58.61,58.62,20363.0,58.64,58.68,58.61,58.62,20363.0
2024-06-24 12:40:00,58.62,58.72,58.55,58.7,31132.0,58.62,58.72,58.55,58.7,31132.0
2024-06-24 12:50:00,58.71,58.77,58.56,58.61,33361.0,58.71,58.77,58.56,58.61,33361.0
2024-06-24 13:00:00,58.62,58.81,58.6,58.62,29956.0,58.62,58.81,58.6,58.62,29956.0
2024-06-24 13:10:00,58.6,58.73,58.6,58.63,63121.0,58.6,58.73,58.6,58.63,63121.0
2024-06-24 13:20:00,58.63,58.65,58.54,58.6,32918.0,58.63,58.65,58.54,58.6,32918.0
2024-06-24 13:30:00,58.6,58.6,58.44,58.5,27469.0,58.6,58.6,58.44,58.5,27469.0
2024-06-24 13:40:00,58.51,58.54,58.43,58.44,29745.0,58.51,58.54,58.43,58.44,29745.0
2024-06-24 13:50:00,58.44,58.49,58.4,58.42,25460.0,58.44,58.49,58.4,58.42,25460.0
2024-06-24 14:00:00,58.41,58.52,58.4,58.47,36213.0,58.41,58.52,58.4,58.47,36213.0
2024-06-24 14:10:00,58.47,58.49,58.41,58.49,26141.0,58.47,58.49,58.41,58.49,26141.0
2024-06-24 14:20:00,58.49,58.52,58.43,58.46,21625.0,58.49,58.52,58.43,58.46,21625.0
2024-06-24 14:30:00,58.47,58.52,58.46,58.5,32458.0,58.47,58.52,58.46,58.5,32458.0
2024-06-24 14:40:00,58.48,58.59,58.45,58.55,34323.0,58.48,58.59,58.45,58.55,34323.0
2024-06-24 14:50:00,58.55,58.61,58.52,58.55,26053.0,58.55,58.61,58.52,58.55,26053.0
2024-06-24 15:00:00,58.55,58.62,58.55,58.61,28731.0,58.55,58.62,58.55,58.61,28731.0
2024-06-24 15:10:00,58.61,58.63,58.53,58.55,35917.0,58.61,58.63,58.53,58.55,35917.0
2024-06-24 15:20:00,58.56,58.57,58.52,58.55,31473.0,58.56,58.57,58.52,58.55,31473.0
2024-06-24 15:30:00,58.55,58.64,58.53,58.63,60797.0,58.55,58.64,58.53,58.63,60797.0
2024-06-24 15:40:00,58.63,58.63,58.34,58.37,86428.0,58.63,58.63,58.34,58.37,86428.0
2024-06-24 15:50:00,58.37,58.45,58.26,58.26,478730.0,58.37,58.45,58.26,58.26,478730.0
2024-06-25 09:30:00,58.44,58.68,58.15,58.15,116003.0,58.44,58.68,58.15,58.15,116003.0
2024-06-25 09:40:00,58.14,58.27,57.98,57.98,29888.0,58.14,58.27,57.98,57.98,29888.0
2024-06-25 09:50:00,58.0,58.13,57.9,57.93,40298.0,58.0,58.13,57.9,57.93,40298.0
2024-06-25 10:00:00,57.92,58.2,57.92,58.17,21051.0,57.92,58.2,57.92,58.17,21051.0
2024-06-25 10:10:00,58.15,58.2,57.93,58.01,75505.0,58.15,58.2,57.93,58.01,75505.0
2024-06-25 10:20:00,58.03,58.11,57.96,57.96,30642.0,58.03,58.11,57.96,57.96,30642.0
2024-06-25 10:30:00,57.98,58.22,57.92,58.14,45678.0,57.98,58.22,57.92,58.14,45678.0
2024-06-25 10:40:00,58.14,58.15,58.02,58.08,39231.0,58.14,58.15,58.02,58.08,39231.0
2024-06-25 10:50:00,58.09,58.21,58.01,58.11,231243.0,58.09,58.21,58.01,58.11,231243.0
2024-06-25 11:00:00,58.09,58.31,58.01,58.3,220061.0,58.09,58.31,58.01,58.3,220061.0
2024-06-25 11:10:00,58.3,58.31,58.14,58.24,76558.0,58.3,58.31,58.14,58.24,76558.0
2024-06-25 11:20:00,58.23,58.31,58.11,58.23,222474.0,58.23,58.31,58.11,58.23,222474.0
2024-06-25 11:30:00,58.23,58.47,58.18,58.47,157661.0,58.23,58.47,58.18,58.47,157661.0
2024-06-25 11:40:00,58.47,58.63,58.45,58.58,45810.0,58.47,58.63,58.45,58.58,45810.0
2024-06-25 11:50:00,58.59,58.89,58.52,58.72,127901.0,58.59,58.89,58.52,58.72,127901.0
2024-06-25 12:00:00,58.73,58.86,58.73,58.81,28026.0,58.73,58.86,58.73,58.81,28026.0
2024-06-25 12:10:00,58.79,58.96,58.72,58.87,75550.0,58.79,58.96,58.72,58.87,75550.0
2024-06-25 12:20:00,58.86,58.91,58.77,58.87,32001.0,58.86,58.91,58.77,58.87,32001.0
2024-06-25 12:30:00,58.86,58.9,58.73,58.77,117924.0,58.86,58.9,58.73,58.77,117924.0
2024-06-25 12:40:00,58.8,58.93,58.77,58.93,24781.0,58.8,58.93,58.77,58.93,24781.0
2024-06-25 12:50:00,58.92,58.95,58.76,58.81,28455.0,58.92,58.95,58.76,58.81,28455.0
2024-06-25 13:00:00,58.8,58.88,58.77,58.85,32044.0,58.8,58.88,58.77,58.85,32044.0
2024-06-25 13:10:00,58.85,59.05,58.83,58.97,47713.0,58.85,59.05,58.83,58.97,47713.0
2024-06-25 13:20:00,58.97,59.01,58.91,59.0,24099.0,58.97,59.01,58.91,59.0,24099.0
2024-06-25 13:30:00,59.01,59.02,58.87,58.99,46557.0,59.01,59.02,58.87,58.99,46557.0
2024-06-25 13:40:00,58.99,59.07,58.98,59.01,46239.0,58.99,59.07,58.98,59.01,46239.0
2024-06-25 13:50:00,59.01,59.08,58.95,58.98,56396.0,59.01,59.08,58.95,58.98,56396.0
2024-06-25 14:00:00,58.98,58.99,58.87,58.93,51133.0,58.98,58.99,58.87,58.93,51133.0
2024-06-25 14:10:00,58.94,59.05,58.9,58.98,47405.0,58.94,59.05,58.9,58.98,47405.0
2024-06-25 14:20:00,58.98,59.05,58.96,59.03,43667.0,58.98,59.05,58.96,59.03,43667.0
2024-06-25 14:30:00,59.03,59.03,58.93,58.98,42703.0,59.03,59.03,58.93,58.98,42703.0
2024-06-25 14:40:00,58.98,59.01,58.9,58.94,45394.0,58.98,59.01,58.9,58.94,45394.0
2024-06-25 14:50:00,58.94,58.99,58.9,58.93,38889.0,58.94,58.99,58.9,58.93,38889.0
2024-06-25 15:00:00,58.91,58.99,58.91,58.99,40746.0,58.91,58.99,58.91,58.99,40746.0
2024-06-25 15:10:00,58.98,58.99,58.9,58.92,46358.0,58.98,58.99,58.9,58.92,46358.0
2024-06-25 15:20:00,58.92,58.97,58.88,58.96,56286.0,58.92,58.97,58.88,58.96,56286.0
2024-06-25 15:30:00,58.95,58.96,58.9,58.91,60006.0,58.95,58.96,58.9,58.91,60006.0
2024-06-25 15:40:00,58.9,58.92,58.84,58.92,84770.0,58.9,58.92,58.84,58.92,84770.0
2024-06-25 15:50:00,58.92,58.92,58.67,58.68,340011.0,58.92,58.92,58.67,58.68,340011.0
2024-06-26 09:30:00,58.17,58.19,57.0,57.36,437781.0,58.17,58.19,57.0,57.36,437781.0
2024-06-26 09:40:00,57.38,57.76,57.36,57.65,134954.0,57.38,57.76,57.36,57.65,134954.0
2024-06-26 09:50:00,57.65,57.85,57.53,57.7,145694.0,57.65,57.85,57.53,57.7,145694.0
2024-06-26 10:00:00,57.72,58.02,57.62,57.63,109974.0,57.72,58.02,57.62,57.63,109974.0
2024-06-26 10:10:00,57.64,57.99,57.62,57.95,54984.0,57.64,57.99,57.62,57.95,54984.0
2024-06-26 10:20:00,57.95,57.96,57.82,57.91,54273.0,57.95,57.96,57.82,57.91,54273.0
2024-06-26 10:30:00,57.9,57.98,57.74,57.85,56382.0,57.9,57.98,57.74,57.85,56382.0
2024-06-26 10:40:00,57.84,57.92,57.71,57.91,45740.0,57.84,57.92,57.71,57.91,45740.0
2024-06-26 10:50:00,57.91,58.14,57.9,58.12,148995.0,57.91,58.14,57.9,58.12,148995.0
2024-06-26 11:00:00,58.13,58.23,58.09,58.14,33932.0,58.13,58.23,58.09,58.14,33932.0
2024-06-26 11:10:00,58.13,58.22,58.07,58.19,40749.0,58.13,58.22,58.07,58.19,40749.0
2024-06-26 11:20:00,58.19,58.2,58.09,58.12,27441.0,58.19,58.2,58.09,58.12,27441.0
2024-06-26 11:30:00,58.12,58.24,58.09,58.13,46849.0,58.12,58.24,58.09,58.13,46849.0
2024-06-26 11:40:00,58.13,58.15,58.04,58.06,69530.0,58.13,58.15,58.04,58.06,69530.0
2024-06-26 11:50:00,58.06,58.2,58.06,58.15,63629.0,58.06,58.2,58.06,58.15,63629.0
2024-06-26 12:00:00,58.13,58.28,58.09,58.23,79381.0,58.13,58.28,58.09,58.23,79381.0
2024-06-26 12:10:00,58.23,58.29,58.23,58.24,40292.0,58.23,58.29,58.23,58.24,40292.0
2024-06-26 12:20:00,58.23,58.27,58.16,58.22,28090.0,58.23,58.27,58.16,58.22,28090.0
2024-06-26 12:30:00,58.22,58.28,58.17,58.18,37008.0,58.22,58.28,58.17,58.18,37008.0
2024-06-26 12:40:00,58.19,58.19,58.11,58.11,42652.0,58.19,58.19,58.11,58.11,42652.0
2024-06-26 12:50:00,58.12,58.23,58.11,58.23,44277.0,58.12,58.23,58.11,58.23,44277.0
2024-06-26 13:00:00,58.22,58.28,58.17,58.17,56179.0,58.22,58.28,58.17,58.17,56179.0
2024-06-26 13:10:00,58.17,58.28,58.13,58.19,63622.0,58.17,58.28,58.13,58.19,63622.0
2024-06-26 13:20:00,58.18,58.19,58.07,58.09,67943.0,58.18,58.19,58.07,58.09,67943.0
2024-06-26 13:30:00,58.1,58.23,58.03,58.03,49834.0,58.1,58.23,58.03,58.03,49834.0
2024-06-26 13:40:00,58.02,58.08,57.97,58.02,94193.0,58.02,58.08,57.97,58.02,94193.0
2024-06-26 13:50:00,58.03,58.07,57.92,58.07,55993.0,58.03,58.07,57.92,58.07,55993.0
2024-06-26 14:00:00,58.07,58.26,58.05,58.19,30223.0,58.07,58.26,58.05,58.19,30223.0
2024-06-26 14:10:00,58.19,58.3,58.18,58.27,35657.0,58.19,58.3,58.18,58.27,35657.0
2024-06-26 14:20:00,58.28,58.38,58.25,58.36,38889.0,58.28,58.38,58.25,58.36,38889.0
2024-06-26 14:30:00,58.36,58.43,58.3,58.3,36767.0,58.36,58.43,58.3,58.3,36767.0
2024-06-26 14:40:00,58.31,58.4,58.29,58.38,34995.0,58.31,58.4,58.29,58.38,34995.0
2024-06-26 14:50:00,58.38,58.38,58.29,58.3,49598.0,58.38,58.38,58.29,58.3,49598.0
2024-06-26 15:00:00,58.3,58.33,58.23,58.23,43779.0,58.3,58.33,58.23,58.23,43779.0
2024-06-26 15:10:00,58.24,58.24,58.18,58.18,41811.0,58.24,58.24,58.18,58.18,41811.0
2024-06-26 15:20:00,58.18,58.25,58.14,58.24,61882.0,58.18,58.25,58.14,58.24,61882.0
2024-06-26 15:30:00,58.24,58.24,58.07,58.1,188494.0,58.24,58.24,58.07,58.1,188494.0
2024-06-26 15:40:00,58.1,58.13,58.07,58.1,75764.0,58.1,58.13,58.07,58.1,75764.0
2024-06-26 15:50:00,58.1,58.16,58.02,58.08,426085.0,58.1,58.16,58.02,58.08,426085.0
2024-06-27 09:30:00,58.44,58.63,57.93,58.5,149801.0,58.44,58.63,57.93,58.5,149801.0
2024-06-27 09:40:00,58.52,58.91,58.51,58.91,71058.0,58.52,58.91,58.51,58.91,71058.0
2024-06-27 09:50:00,58.88,58.95,58.75,58.84,41586.0,58.88,58.95,58.75,58.84,41586.0
2024-06-27 10:00:00,58.85,59.04,58.83,59.02,55169.0,58.85,59.04,58.83,59.02,55169.0
2024-06-27 10:10:00,59.03,59.19,58.94,58.96,44415.0,59.03,59.19,58.94,58.96,44415.0
2024-06-27 10:20:00,58.97,59.29,58.94,59.15,48447.0,58.97,59.29,58.94,59.15,48447.0
2024-06-27 10:30:00,59.16,59.29,59.14,59.25,42415.0,59.16,59.29,59.14,59.25,42415.0
2024-06-27 10:40:00,59.24,59.35,59.22,59.3,47699.0,59.24,59.35,59.22,59.3,47699.0
2024-06-27 10:50:00,59.33,59.33,59.2,59.3,41239.0,59.33,59.33,59.2,59.3,41239.0
2024-06-27 11:00:00,59.3,59.39,59.28,59.37,38454.0,59.3,59.39,59.28,59.37,38454.0
2024-06-27 11:10:00,59.38,59.56,59.33,59.54,136998.0,59.38,59.56,59.33,59.54,136998.0
2024-06-27 11:20:00,59.53,59.53,59.33,59.45,42783.0,59.53,59.53,59.33,59.45,42783.0
2024-06-27 11:30:00,59.43,59.52,59.42,59.5,44739.0,59.43,59.52,59.42,59.5,44739.0
2024-06-27 11:40:00,59.51,59.53,59.45,59.52,28824.0,59.51,59.53,59.45,59.52,28824.0
2024-06-27 11:50:00,59.51,59.51,59.39,59.39,46283.0,59.51,59.51,59.39,59.39,46283.0
2024-06-27 12:00:00,59.37,59.59,59.37,59.59,24985.0,59.37,59.59,59.37,59.59,24985.0
2024-06-27 12:10:00,59.59,59.69,59.57,59.68,56336.0,59.59,59.69,59.57,59.68,56336.0
2024-06-27 12:20:00,59.68,59.71,59.6,59.64,28655.0,59.68,59.71,59.6,59.64,28655.0
2024-06-27 12:30:00,59.63,59.78,59.57,59.77,48270.0,59.63,59.78,59.57,59.77,48270.0
2024-06-27 12:40:00,59.76,59.77,59.62,59.7,103612.0,59.76,59.77,59.62,59.7,103612.0
2024-06-27 12:50:00,59.71,59.88,59.71,59.76,51545.0,59.71,59.88,59.71,59.76,51545.0
2024-06-27 13:00:00,59.77,59.88,59.76,59.79,53649.0,59.77,59.88,59.76,59.79,53649.0
2024-06-27 13:10:00,59.79,59.87,59.71,59.83,56682.0,59.79,59.87,59.71,59.83,56682.0
2024-06-27 13:20:00,59.82,59.94,59.77,59.91,46771.0,59.82,59.94,59.77,59.91,46771.0
2024-06-27 13:30:00,59.89,59.91,59.83,59.84,21188.0,59.89,59.91,59.83,59.84,21188.0
2024-06-27 13:40:00,59.86,59.93,59.83,59.92,31943.0,59.86,59.93,59.83,59.92,31943.0
2024-06-27 13:50:00,59.92,59.94,59.86,59.87,31760.0,59.92,59.94,59.86,59.87,31760.0
2024-06-27 14:00:00,59.88,59.88,59.77,59.82,55529.0,59.88,59.88,59.77,59.82,55529.0
2024-06-27 14:10:00,59.82,59.86,59.79,59.83,25091.0,59.82,59.86,59.79,59.83,25091.0
2024-06-27 14:20:00,59.84,59.9,59.83,59.86,25024.0,59.84,59.9,59.83,59.86,25024.0
2024-06-27 14:30:00,59.86,59.9,59.79,59.8,24712.0,59.86,59.9,59.79,59.8,24712.0
2024-06-27 14:40:00,59.8,59.82,59.74,59.79,36925.0,59.8,59.82,59.74,59.79,36925.0
2024-06-27 14:50:00,59.8,59.95,59.79,59.95,22500.0,59.8,59.95,59.79,59.95,22500.0
2024-06-27 15:00:00,59.95,60.07,59.94,59.98,53834.0,59.95,60.07,59.94,59.98,53834.0
2024-06-27 15:10:00,59.98,60.03,59.94,59.98,31246.0,59.98,60.03,59.94,59.98,31246.0
2024-06-27 15:20:00,59.99,60.01,59.95,59.98,35326.0,59.99,60.01,59.95,59.98,35326.0
2024-06-27 15:30:00,59.98,60.11,59.97,60.02,57996.0,59.98,60.11,59.97,60.02,57996.0
2024-06-27 15:40:00,60.02,60.05,59.97,60.01,71027.0,60.02,60.05,59.97,60.01,71027.0
2024-06-27 15:50:00,60.0,60.18,59.98,60.04,449304.0,60.0,60.18,59.98,60.04,449304.0
2024-06-28 09:30:00,59.96,60.28,59.79,60.22,170510.0,59.96,60.28,59.79,60.22,170510.0
2024-06-28 09:40:00,60.22,60.36,60.13,60.18,144200.0,60.22,60.36,60.13,60.18,144200.0
2024-06-28 09:50:00,60.2,60.47,60.2,60.44,157279.0,60.2,60.47,60.2,60.44,157279.0
2024-06-28 10:00:00,60.45,60.59,60.37,60.51,49921.0,60.45,60.59,60.37,60.51,49921.0
2024-06-28 10:10:00,60.52,60.55,60.39,60.44,140339.0,60.52,60.55,60.39,60.44,140339.0
2024-06-28 10:20:00,60.44,60.61,60.42,60.42,75803.0,60.44,60.61,60.42,60.42,75803.0
2024-06-28 10:30:00,60.44,60.57,60.42,60.42,139375.0,60.44,60.57,60.42,60.42,139375.0
2024-06-28 10:40:00,60.42,60.67,60.37,60.54,48710.0,60.42,60.67,60.37,60.54,48710.0
2024-06-28 10:50:00,60.55,60.58,60.37,60.46,156306.0,60.55,60.58,60.37,60.46,156306.0
2024-06-28 11:00:00,60.48,60.59,60.41,60.56,27322.0,60.48,60.59,60.41,60.56,27322.0
2024-06-28 11:10:00,60.57,60.69,60.54,60.65,43712.0,60.57,60.69,60.54,60.65,43712.0
2024-06-28 11:20:00,60.66,60.69,60.54,60.69,19840.0,60.66,60.69,60.54,60.69,19840.0
2024-06-28 11:30:00,60.7,60.76,60.64,60.72,30478.0,60.7,60.76,60.64,60.72,30478.0
2024-06-28 11:40:00,60.73,60.78,60.7,60.7,47028.0,60.73,60.78,60.7,60.7,47028.0
2024-06-28 11:50:00,60.7,60.82,60.67,60.82,218488.0,60.7,60.82,60.67,60.82,218488.0
2024-06-28 12:00:00,60.81,60.82,60.65,60.69,25523.0,60.81,60.82,60.65,60.69,25523.0
2024-06-28 12:10:00,60.68,60.77,60.53,60.62,33049.0,60.68,60.77,60.53,60.62,33049.0
2024-06-28 12:20:00,60.63,60.78,60.61,60.76,24166.0,60.63,60.78,60.61,60.76,24166.0
2024-06-28 12:30:00,60.75,60.84,60.71,60.72,65234.0,60.75,60.84,60.71,60.72,65234.0
2024-06-28 12:40:00,60.71,60.71,60.6,60.61,39481.0,60.71,60.71,60.6,60.61,39481.0
2024-06-28 12:50:00,60.61,60.61,60.5,60.56,46328.0,60.61,60.61,60.5,60.56,46328.0
2024-06-28 13:00:00,60.53,60.63,60.47,60.61,25385.0,60.53,60.63,60.47,60.61,25385.0
2024-06-28 13:10:00,60.61,60.72,60.59,60.7,23364.0,60.61,60.72,60.59,60.7,23364.0
2024-06-28 13:20:00,60.7,60.7,60.61,60.62,21325.0,60.7,60.7,60.61,60.62,21325.0
2024-06-28 13:30:00,60.62,60.72,60.6,60.71,36903.0,60.62,60.72,60.6,60.71,36903.0
2024-06-28 13:40:00,60.7,60.7,60.62,60.67,34930.0,60.7,60.7,60.62,60.67,34930.0
2024-06-28 13:50:00,60.68,60.73,60.66,60.69,30079.0,60.68,60.73,60.66,60.69,30079.0
2024-06-28 14:00:00,60.7,60.76,60.67,60.74,33078.0,60.7,60.76,60.67,60.74,33078.0
2024-06-28 14:10:00,60.74,60.84,60.73,60.76,22667.0,60.74,60.84,60.73,60.76,22667.0
2024-06-28 14:20:00,60.76,60.79,60.71,60.73,27386.0,60.76,60.79,60.71,60.73,27386.0
2024-06-28 14:30:00,60.72,60.74,60.68,60.69,48107.0,60.72,60.74,60.68,60.69,48107.0
2024-06-28 14:40:00,60.7,60.75,60.66,60.67,27985.0,60.7,60.75,60.66,60.67,27985.0
2024-06-28 14:50:00,60.66,60.68,60.62,60.67,25636.0,60.66,60.68,60.62,60.67,25636.0
2024-06-28 15:00:00,60.66,60.7,60.58,60.64,47797.0,60.66,60.7,60.58,60.64,47797.0
2024-06-28 15:10:00,60.65,60.65,60.56,60.63,46020.0,60.65,60.65,60.56,60.63,46020.0
2024-06-28 15:20:00,60.63,60.68,60.62,60.66,72738.0,60.63,60.68,60.62,60.66,72738.0
2024-06-28 15:30:00,60.66,60.68,60.5,60.6,83685.0,60.66,60.68,60.5,60.6,83685.0
2024-06-28 15:40:00,60.6,60.7,60.56,60.58,103141.0,60.6,60.7,60.56,60.58,103141.0
2024-06-28 15:50:00,60.58,60.67,60.24,60.25,548189.0,60.58,60.67,60.24,60.25,548189.0
2024-07-01 09:30:00,60.43,60.43,60.11,60.36,147488.0,60.43,60.43,60.11,60.36,147488.0
2024-07-01 09:40:00,60.37,60.42,60.15,60.33,81937.0,60.37,60.42,60.15,60.33,81937.0
2024-07-01 09:50:00,60.32,60.35,60.05,60.29,37069.0,60.32,60.35,60.05,60.29,37069.0
2024-07-01 10:00:00,60.3,60.35,60.1,60.13,56685.0,60.3,60.35,60.1,60.13,56685.0
2024-07-01 10:10:00,60.12,60.14,59.85,60.08,48382.0,60.12,60.14,59.85,60.08,48382.0
2024-07-01 10:20:00,60.09,60.13,59.98,60.13,48729.0,60.09,60.13,59.98,60.13,48729.0
2024-07-01 10:30:00,60.14,60.18,60.04,60.05,32342.0,60.14,60.18,60.04,60.05,32342.0
2024-07-01 10:40:00,60.03,60.17,60.0,60.01,33033.0,60.03,60.17,60.0,60.01,33033.0
2024-07-01 10:50:00,60.01,60.05,59.93,60.05,41560.0,60.01,60.05,59.93,60.05,41560.0
2024-07-01 11:00:00,60.04,60.07,59.88,59.94,39825.0,60.04,60.07,59.88,59.94,39825.0
2024-07-01 11:10:00,59.93,60.02,59.9,59.91,29868.0,59.93,60.02,59.9,59.91,29868.0
2024-07-01 11:20:00,59.92,59.97,59.81,59.88,34987.0,59.92,59.97,59.81,59.88,34987.0
2024-07-01 11:30:00,59.86,60.07,59.86,60.01,24609.0,59.86,60.07,59.86,60.01,24609.0
2024-07-01 11:40:00,60.01,60.08,60.0,60.06,29035.0,60.01,60.08,60.0,60.06,29035.0
2024-07-01 11:50:00,60.06,60.12,60.05,60.11,31575.0,60.06,60.12,60.05,60.11,31575.0
2024-07-01 12:00:00,60.11,60.14,60.0,60.11,39684.0,60.11,60.14,60.0,60.11,39684.0
2024-07-01 12:10:00,60.09,60.09,59.95,60.03,41203.0,60.09,60.09,59.95,60.03,41203.0
2024-07-01 12:20:00,60.03,60.04,59.93,60.04,55913.0,60.03,60.04,59.93,60.04,55913.0
2024-07-01 12:30:00,60.04,60.04,59.97,59.97,29882.0,60.04,60.04,59.97,59.97,29882.0
2024-07-01 12:40:00,59.96,60.02,59.89,59.96,37771.0,59.96,60.02,59.89,59.96,37771.0
2024-07-01 12:50:00,59.97,60.01,59.93,59.97,37259.0,59.97,60.01,59.93,59.97,37259.0
2024-07-01 13:00:00,59.96,59.96,59.84,59.85,24661.0,59.96,59.96,59.84,59.85,24661.0
2024-07-01 13:10:00,59.84,59.92,59.81,59.85,32098.0,59.84,59.92,59.81,59.85,32098.0
2024-07-01 13:20:00,59.85,59.91,59.81,59.88,45658.0,59.85,59.91,59.81,59.88,45658.0
2024-07-01 13:30:00,59.88,59.91,59.79,59.91,36022.0,59.88,59.91,59.79,59.91,36022.0
2024-07-01 13:40:00,59.92,60.08,59.92,60.0,57862.0,59.92,60.08,59.92,60.0,57862.0
2024-07-01 13:50:00,59.98,60.02,59.89,59.9,38957.0,59.98,60.02,59.89,59.9,38957.0
2024-07-01 14:00:00,59.89,59.9,59.8,59.81,38806.0,59.89,59.9,59.8,59.81,38806.0
2024-07-01 14:10:00,59.8,59.91,59.79,59.9,34326.0,59.8,59.91,59.79,59.9,34326.0
2024-07-01 14:20:00,59.91,59.95,59.78,59.82,25946.0,59.91,59.95,59.78,59.82,25946.0
2024-07-01 14:30:00,59.81,59.82,59.7,59.79,62671.0,59.81,59.82,59.7,59.79,62671.0
2024-07-01 14:40:00,59.8,59.82,59.68,59.7,65275.0,59.8,59.82,59.68,59.7,65275.0
2024-07-01 14:50:00,59.71,59.71,59.66,59.68,32363.0,59.71,59.71,59.66,59.68,32363.0
2024-07-01 15:00:00,59.67,59.67,59.57,59.66,87603.0,59.67,59.67,59.57,59.66,87603.0
2024-07-01 15:10:00,59.66,59.72,59.62,59.72,53282.0,59.66,59.72,59.62,59.72,53282.0
2024-07-01 15:20:00,59.72,59.84,59.7,59.84,67743.0,59.72,59.84,59.7,59.84,67743.0
2024-07-01 15:30:00,59.84,59.85,59.74,59.77,81440.0,59.84,59.85,59.74,59.77,81440.0
2024-07-01 15:40:00,59.77,59.79,59.72,59.78,101788.0,59.77,59.79,59.72,59.78,101788.0
2024-07-01 15:50:00,59.78,59.98,59.76,59.82,645602.0,59.78,59.98,59.76,59.82,645602.0
2024-07-02 09:30:00,59.85,60.71,59.66,60.52,119746.0,59.85,60.71,59.66,60.52,119746.0
2024-07-02 09:40:00,60.57,60.68,60.33,60.33,39519.0,60.57,60.68,60.33,60.33,39519.0
2024-07-02 09:50:00,60.34,60.42,60.18,60.2,33919.0,60.34,60.42,60.18,60.2,33919.0
2024-07-02 10:00:00,60.14,60.19,59.98,60.09,33079.0,60.14,60.19,59.98,60.09,33079.0
2024-07-02 10:10:00,60.09,60.09,59.89,60.05,93780.0,60.09,60.09,59.89,60.05,93780.0
2024-07-02 10:20:00,60.06,60.19,60.01,60.1,49112.0,60.06,60.19,60.01,60.1,49112.0
2024-07-02 10:30:00,60.1,60.35,60.09,60.24,174861.0,60.1,60.35,60.09,60.24,174861.0
2024-07-02 10:40:00,60.25,60.27,59.96,60.1,75360.0,60.25,60.27,59.96,60.1,75360.0
2024-07-02 10:50:00,60.09,60.28,60.08,60.23,38859.0,60.09,60.28,60.08,60.23,38859.0
2024-07-02 11:00:00,60.24,60.35,60.24,60.35,96956.0,60.24,60.35,60.24,60.35,96956.0
2024-07-02 11:10:00,60.35,60.42,60.33,60.42,28951.0,60.35,60.42,60.33,60.42,28951.0
2024-07-02 11:20:00,60.42,60.43,60.28,60.3,43716.0,60.42,60.43,60.28,60.3,43716.0
2024-07-02 11:30:00,60.31,60.43,60.27,60.43,49565.0,60.31,60.43,60.27,60.43,49565.0
2024-07-02 11:40:00,60.41,60.48,60.39,60.41,29353.0,60.41,60.48,60.39,60.41,29353.0
2024-07-02 11:50:00,60.4,60.46,60.32,60.32,26619.0,60.4,60.46,60.32,60.32,26619.0
2024-07-02 12:00:00,60.33,60.33,60.23,60.25,26621.0,60.33,60.33,60.23,60.25,26621.0
2024-07-02 12:10:00,60.24,60.32,60.16,60.18,42410.0,60.24,60.32,60.16,60.18,42410.0
2024-07-02 12:20:00,60.17,60.26,60.14,60.23,32675.0,60.17,60.26,60.14,60.23,32675.0
2024-07-02 12:30:00,60.23,60.36,60.14,60.3,29989.0,60.23,60.36,60.14,60.3,29989.0
2024-07-02 12:40:00,60.3,60.37,60.29,60.32,51062.0,60.3,60.37,60.29,60.32,51062.0
2024-07-02 12:50:00,60.33,60.33,60.2,60.26,34344.0,60.33,60.33,60.2,60.26,34344.0
2024-07-02 13:00:00,60.28,60.42,60.27,60.42,20235.0,60.28,60.42,60.27,60.42,20235.0
2024-07-02 13:10:00,60.42,60.51,60.37,60.5,39870.0,60.42,60.51,60.37,60.5,39870.0
2024-07-02 13:20:00,60.49,60.55,60.45,60.47,41622.0,60.49,60.55,60.45,60.47,41622.0
2024-07-02 13:30:00,60.48,60.57,60.43,60.57,41588.0,60.48,60.57,60.43,60.57,41588.0
2024-07-02 13:40:00,60.57,60.64,60.57,60.64,24714.0,60.57,60.64,60.57,60.64,24714.0
2024-07-02 13:50:00,60.64,60.82,60.64,60.76,36085.0,60.64,60.82,60.64,60.76,36085.0
2024-07-02 14:00:00,60.77,60.84,60.75,60.76,36456.0,60.77,60.84,60.75,60.76,36456.0
2024-07-02 14:10:00,60.76,60.87,60.75,60.82,36837.0,60.76,60.87,60.75,60.82,36837.0
2024-07-02 14:20:00,60.82,60.83,60.77,60.78,29541.0,60.82,60.83,60.77,60.78,29541.0
2024-07-02 14:30:00,60.77,60.8,60.73,60.77,25924.0,60.77,60.8,60.73,60.77,25924.0
2024-07-02 14:40:00,60.77,60.8,60.76,60.78,22401.0,60.77,60.8,60.76,60.78,22401.0
2024-07-02 14:50:00,60.78,60.86,60.77,60.78,37962.0,60.78,60.86,60.77,60.78,37962.0
2024-07-02 15:00:00,60.78,60.83,60.72,60.72,22139.0,60.78,60.83,60.72,60.72,22139.0
2024-07-02 15:10:00,60.73,60.74,60.7,60.73,39227.0,60.73,60.74,60.7,60.73,39227.0
2024-07-02 15:20:00,60.73,60.77,60.73,60.77,41354.0,60.73,60.77,60.73,60.77,41354.0
2024-07-02 15:30:00,60.76,60.82,60.73,60.73,61592.0,60.76,60.82,60.73,60.73,61592.0
2024-07-02 15:40:00,60.72,60.73,60.61,60.64,70073.0,60.72,60.73,60.61,60.64,70073.0
2024-07-02 15:50:00,60.65,61.04,60.65,61.01,344422.0,60.65,61.04,60.65,61.01,344422.0
2024-07-03 09:30:00,61.14,61.47,61.07,61.35,138809.0,61.14,61.47,61.07,61.35,138809.0
2024-07-03 09:40:00,61.35,61.48,61.27,61.4,114262.0,61.35,61.48,61.27,61.4,114262.0
2024-07-03 09:50:00,61.36,61.44,61.07,61.21,50067.0,61.36,61.44,61.07,61.21,50067.0
2024-07-03 10:00:00,61.23,61.27,61.01,61.16,48267.0,61.23,61.27,61.01,61.16,48267.0
2024-07-03 10:10:00,61.15,61.3,61.1,61.17,42252.0,61.15,61.3,61.1,61.17,42252.0
2024-07-03 10:20:00,61.14,61.26,61.1,61.11,34920.0,61.14,61.26,61.1,61.11,34920.0
2024-07-03 10:30:00,61.12,61.15,61.04,61.04,47049.0,61.12,61.15,61.04,61.04,47049.0
2024-07-03 10:40:00,61.03,61.12,61.02,61.12,58451.0,61.03,61.12,61.02,61.12,58451.0
2024-07-03 10:50:00,61.1,61.3,61.05,61.08,55099.0,61.1,61.3,61.05,61.08,55099.0
2024-07-03 11:00:00,61.07,61.28,61.06,61.27,34491.0,61.07,61.28,61.06,61.27,34491.0
2024-07-03 11:10:00,61.26,61.34,61.19,61.27,40621.0,61.26,61.34,61.19,61.27,40621.0
2024-07-03 11:20:00,61.27,61.3,61.2,61.21,36417.0,61.27,61.3,61.2,61.21,36417.0
2024-07-03 11:30:00,61.22,61.31,61.17,61.2,44643.0,61.22,61.31,61.17,61.2,44643.0
2024-07-03 11:40:00,61.19,61.32,61.15,61.19,44760.0,61.19,61.32,61.15,61.19,44760.0
2024-07-03 11:50:00,61.18,61.26,61.14,61.15,26483.0,61.18,61.26,61.14,61.15,26483.0
2024-07-03 12:00:00,61.14,61.2,61.1,61.16,27522.0,61.14,61.2,61.1,61.16,27522.0
2024-07-03 12:10:00,61.17,61.17,61.01,61.1,36018.0,61.17,61.17,61.01,61.1,36018.0
2024-07-03 12:20:00,61.11,61.12,60.87,60.88,56617.0,61.11,61.12,60.87,60.88,56617.0
2024-07-03 12:30:00,60.88,60.94,60.76,60.76,66128.0,60.88,60.94,60.76,60.76,66128.0
2024-07-03 12:40:00,60.76,60.79,60.66,60.73,88030.0,60.76,60.79,60.66,60.73,88030.0
2024-07-03 12:50:00,60.72,60.86,60.67,60.7,282807.0,60.72,60.86,60.67,60.7,282807.0
2024-07-05 09:30:00,60.62,60.86,60.37,60.73,88388.0,60.62,60.86,60.37,60.73,88388.0
2024-07-05 09:40:00,60.75,60.8,60.54,60.76,32267.0,60.75,60.8,60.54,60.76,32267.0
2024-07-05 09:50:00,60.75,60.85,60.68,60.73,29640.0,60.75,60.85,60.68,60.73,29640.0
2024-07-05 10:00:00,60.73,60.92,60.72,60.76,43807.0,60.73,60.92,60.72,60.76,43807.0
2024-07-05 10:10:00,60.74,60.78,60.57,60.71,37805.0,60.74,60.78,60.57,60.71,37805.0
2024-07-05 10:20:00,60.68,60.78,60.65,60.67,28431.0,60.68,60.78,60.65,60.67,28431.0
2024-07-05 10:30:00,60.67,60.74,60.63,60.71,21594.0,60.67,60.74,60.63,60.71,21594.0
2024-07-05 10:40:00,60.71,60.91,60.71,60.89,26262.0,60.71,60.91,60.71,60.89,26262.0
2024-07-05 10:50:00,60.88,61.0,60.84,60.93,66504.0,60.88,61.0,60.84,60.93,66504.0
2024-07-05 11:00:00,60.94,61.07,60.89,61.0,41410.0,60.94,61.07,60.89,61.0,41410.0
2024-07-05 11:10:00,61.0,61.22,60.96,61.12,67487.0,61.0,61.22,60.96,61.12,67487.0
2024-07-05 11:20:00,61.12,61.19,61.06,61.17,23040.0,61.12,61.19,61.06,61.17,23040.0
2024-07-05 11:30:00,61.18,61.24,61.17,61.18,34895.0,61.18,61.24,61.17,61.18,34895.0
2024-07-05 11:40:00,61.19,61.38,61.16,61.34,83252.0,61.19,61.38,61.16,61.34,83252.0
2024-07-05 11:50:00,61.34,61.35,61.24,61.3,31025.0,61.34,61.35,61.24,61.3,31025.0
2024-07-05 12:00:00,61.3,61.33,61.24,61.3,31318.0,61.3,61.33,61.24,61.3,31318.0
2024-07-05 12:10:00,61.3,61.38,61.26,61.27,26043.0,61.3,61.38,61.26,61.27,26043.0
2024-07-05 12:20:00,61.28,61.37,61.25,61.25,23373.0,61.28,61.37,61.25,61.25,23373.0
2024-07-05 12:30:00,61.26,61.32,61.23,61.27,24946.0,61.26,61.32,61.23,61.27,24946.0
2024-07-05 12:40:00,61.28,61.29,61.16,61.18,31036.0,61.28,61.29,61.16,61.18,31036.0
2024-07-05 12:50:00,61.18,61.25,61.17,61.21,24225.0,61.18,61.25,61.17,61.21,24225.0
2024-07-05 13:00:00,61.21,61.23,61.14,61.16,22113.0,61.21,61.23,61.14,61.16,22113.0
2024-07-05 13:10:00,61.16,61.24,61.14,61.16,23937.0,61.16,61.24,61.14,61.16,23937.0
2024-07-05 13:20:00,61.17,61.22,61.17,61.21,18340.0,61.17,61.22,61.17,61.21,18340.0
2024-07-05 13:30:00,61.22,61.26,61.2,61.23,17295.0,61.22,61.26,61.2,61.23,17295.0
2024-07-05 13:40:00,61.23,61.29,61.2,61.29,18546.0,61.23,61.29,61.2,61.29,18546.0
2024-07-05 13:50:00,61.29,61.3,61.18,61.2,32720.0,61.29,61.3,61.18,61.2,32720.0
2024-07-05 14:00:00,61.2,61.3,61.2,61.23,26089.0,61.2,61.3,61.2,61.23,26089.0
2024-07-05 14:10:00,61.23,61.27,61.21,61.25,21629.0,61.23,61.27,61.21,61.25,21629.0
2024-07-05 14:20:00,61.25,61.25,61.15,61.18,38524.0,61.25,61.25,61.15,61.18,38524.0
2024-07-05 14:30:00,61.19,61.24,61.16,61.18,33234.0,61.19,61.24,61.16,61.18,33234.0
2024-07-05 14:40:00,61.19,61.22,61.18,61.21,25652.0,61.19,61.22,61.18,61.21,25652.0
2024-07-05 14:50:00,61.21,61.23,61.16,61.19,23893.0,61.21,61.23,61.16,61.19,23893.0
2024-07-05 15:00:00,61.19,61.21,61.15,61.2,23228.0,61.19,61.21,61.15,61.2,23228.0
2024-07-05 15:10:00,61.2,61.23,61.17,61.18,25324.0,61.2,61.23,61.17,61.18,25324.0
2024-07-05 15:20:00,61.18,61.22,61.15,61.17,28950.0,61.18,61.22,61.15,61.17,28950.0
2024-07-05 15:30:00,61.16,61.23,61.16,61.2,35546.0,61.16,61.23,61.16,61.2,35546.0
2024-07-05 15:40:00,61.2,61.21,61.1,61.13,63147.0,61.2,61.21,61.1,61.13,63147.0
2024-07-05 15:50:00,61.13,61.17,61.05,61.07,290645.0,61.13,61.17,61.05,61.07,290645.0
2024-07-08 09:30:00,60.88,61.05,60.49,60.6,115054.0,60.88,61.05,60.49,60.6,115054.0
2024-07-08 09:40:00,60.6,60.62,60.08,60.13,61815.0,60.6,60.62,60.08,60.13,61815.0
2024-07-08 09:50:00,60.13,60.36,60.01,60.24,50070.0,60.13,60.36,60.01,60.24,50070.0
2024-07-08 10:00:00,60.26,60.33,60.2,60.24,37689.0,60.26,60.33,60.2,60.24,37689.0
2024-07-08 10:10:00,60.23,60.35,60.11,60.13,54894.0,60.23,60.35,60.11,60.13,54894.0
2024-07-08 10:20:00,60.13,60.17,60.02,60.14,69356.0,60.13,60.17,60.02,60.14,69356.0
2024-07-08 10:30:00,60.14,60.19,59.99,60.05,75322.0,60.14,60.19,59.99,60.05,75322.0
2024-07-08 10:40:00,60.05,60.09,59.97,60.04,50036.0,60.05,60.09,59.97,60.04,50036.0
2024-07-08 10:50:00,60.04,60.19,60.01,60.11,47700.0,60.04,60.19,60.01,60.11,47700.0
2024-07-08 11:00:00,60.11,60.11,59.89,59.92,61842.0,60.11,60.11,59.89,59.92,61842.0
2024-07-08 11:10:00,59.92,60.07,59.91,59.96,71178.0,59.92,60.07,59.91,59.96,71178.0
2024-07-08 11:20:00,59.96,59.98,59.79,59.83,53959.0,59.96,59.98,59.79,59.83,53959.0
2024-07-08 11:30:00,59.83,60.02,59.62,59.63,161849.0,59.83,60.02,59.62,59.63,161849.0
2024-07-08 11:40:00,59.63,59.64,59.52,59.54,88018.0,59.63,59.64,59.52,59.54,88018.0
2024-07-08 11:50:00,59.54,59.7,59.52,59.66,72849.0,59.54,59.7,59.52,59.66,72849.0
2024-07-08 12:00:00,59.66,59.72,59.63,59.66,71023.0,59.66,59.72,59.63,59.66,71023.0
2024-07-08 12:10:00,59.66,59.72,59.55,59.57,37887.0,59.66,59.72,59.55,59.57,37887.0
2024-07-08 12:20:00,59.57,59.65,59.53,59.64,39366.0,59.57,59.65,59.53,59.64,39366.0
2024-07-08 12:30:00,59.64,59.78,59.63,59.69,43902.0,59.64,59.78,59.63,59.69,43902.0
2024-07-08 12:40:00,59.7,59.86,59.66,59.8,130101.0,59.7,59.86,59.66,59.8,130101.0
2024-07-08 12:50:00,59.8,59.9,59.77,59.89,34020.0,59.8,59.9,59.77,59.89,34020.0
2024-07-08 13:00:00,59.89,59.89,59.76,59.78,27989.0,59.89,59.89,59.76,59.78,27989.0
2024-07-08 13:10:00,59.77,59.83,59.77,59.81,23957.0,59.77,59.83,59.77,59.81,23957.0
2024-07-08 13:20:00,59.82,59.85,59.76,59.85,17032.0,59.82,59.85,59.76,59.85,17032.0
2024-07-08 13:30:00,59.86,60.01,59.86,60.01,27779.0,59.86,60.01,59.86,60.01,27779.0
2024-07-08 13:40:00,60.02,60.13,59.99,60.1,31149.0,60.02,60.13,59.99,60.1,31149.0
2024-07-08 13:50:00,60.1,60.1,60.0,60.09,45899.0,60.1,60.1,60.0,60.09,45899.0
2024-07-08 14:00:00,60.09,60.13,60.04,60.07,24810.0,60.09,60.13,60.04,60.07,24810.0
2024-07-08 14:10:00,60.07,60.13,60.06,60.11,30127.0,60.07,60.13,60.06,60.11,30127.0
2024-07-08 14:20:00,60.11,60.14,60.06,60.13,37087.0,60.11,60.14,60.06,60.13,37087.0
2024-07-08 14:30:00,60.13,60.14,60.04,60.05,52076.0,60.13,60.14,60.04,60.05,52076.0
2024-07-08 14:40:00,60.05,60.08,59.97,60.01,36041.0,60.05,60.08,59.97,60.01,36041.0
2024-07-08 14:50:00,60.01,60.07,59.99,60.07,26959.0,60.01,60.07,59.99,60.07,26959.0
2024-07-08 15:00:00,60.07,60.07,59.99,60.07,29611.0,60.07,60.07,59.99,60.07,29611.0
2024-07-08 15:10:00,60.08,60.11,60.07,60.11,33287.0,60.08,60.11,60.07,60.11,33287.0
2024-07-08 15:20:00,60.11,60.16,60.06,60.06,53288.0,60.11,60.16,60.06,60.06,53288.0
2024-07-08 15:30:00,60.05,60.11,60.01,60.01,81903.0,60.05,60.11,60.01,60.01,81903.0
2024-07-08 15:40:00,60.01,60.09,60.0,60.04,106590.0,60.01,60.09,60.0,60.04,106590.0
2024-07-08 15:50:00,60.04,60.13,60.0,60.09,481658.0,60.04,60.13,60.0,60.09,481658.0
2024-07-09 09:30:00,60.26,60.32,59.91,60.07,69560.0,60.26,60.32,59.91,60.07,69560.0
2024-07-09 09:40:00,60.06,60.06,59.7,59.71,22415.0,60.06,60.06,59.7,59.71,22415.0
2024-07-09 09:50:00,59.72,59.83,59.6,59.66,25929.0,59.72,59.83,59.6,59.66,25929.0
2024-07-09 10:00:00,59.68,59.68,59.32,59.45,46898.0,59.68,59.68,59.32,59.45,46898.0
2024-07-09 10:10:00,59.45,59.59,59.44,59.47,20178.0,59.45,59.59,59.44,59.47,20178.0
2024-07-09 10:20:00,59.5,59.82,59.48,59.78,70114.0,59.5,59.82,59.48,59.78,70114.0
2024-07-09 10:30:00,59.78,59.84,59.66,59.76,49928.0,59.78,59.84,59.66,59.76,49928.0
2024-07-09 10:40:00,59.78,59.96,59.78,59.92,37422.0,59.78,59.96,59.78,59.92,37422.0
2024-07-09 10:50:00,59.91,60.08,59.88,60.04,50863.0,59.91,60.08,59.88,60.04,50863.0
2024-07-09 11:00:00,60.03,60.18,60.02,60.16,62630.0,60.03,60.18,60.02,60.16,62630.0
2024-07-09 11:10:00,60.17,60.43,60.14,60.42,57477.0,60.17,60.43,60.14,60.42,57477.0
2024-07-09 11:20:00,60.42,60.58,60.42,60.54,53122.0,60.42,60.58,60.42,60.54,53122.0
2024-07-09 11:30:00,60.54,60.62,60.45,60.5,80777.0,60.54,60.62,60.45,60.5,80777.0
2024-07-09 11:40:00,60.51,60.58,60.29,60.41,48029.0,60.51,60.58,60.29,60.41,48029.0
2024-07-09 11:50:00,60.43,60.59,60.32,60.58,71965.0,60.43,60.59,60.32,60.58,71965.0
2024-07-09 12:00:00,60.56,60.67,60.48,60.65,70753.0,60.56,60.67,60.48,60.65,70753.0
2024-07-09 12:10:00,60.65,60.69,60.58,60.66,45290.0,60.65,60.69,60.58,60.66,45290.0
2024-07-09 12:20:00,60.67,60.69,60.61,60.65,30283.0,60.67,60.69,60.61,60.65,30283.0
2024-07-09 12:30:00,60.65,60.7,60.63,60.65,30958.0,60.65,60.7,60.63,60.65,30958.0
2024-07-09 12:40:00,60.68,60.78,60.68,60.74,27044.0,60.68,60.78,60.68,60.74,27044.0
2024-07-09 12:50:00,60.74,60.76,60.61,60.68,59125.0,60.74,60.76,60.61,60.68,59125.0
2024-07-09 13:00:00,60.68,60.69,60.49,60.59,29498.0,60.68,60.69,60.49,60.59,29498.0
2024-07-09 13:10:00,60.59,60.64,60.52,60.55,41825.0,60.59,60.64,60.52,60.55,41825.0
2024-07-09 13:20:00,60.55,60.66,60.53,60.62,31874.0,60.55,60.66,60.53,60.62,31874.0
2024-07-09 13:30:00,60.62,60.65,60.53,60.57,45259.0,60.62,60.65,60.53,60.57,45259.0
2024-07-09 13:40:00,60.57,60.57,60.45,60.46,22937.0,60.57,60.57,60.45,60.46,22937.0
2024-07-09 13:50:00,60.46,60.52,60.45,60.5,29057.0,60.46,60.52,60.45,60.5,29057.0
2024-07-09 14:00:00,60.5,60.51,60.38,60.46,36078.0,60.5,60.51,60.38,60.46,36078.0
2024-07-09 14:10:00,60.46,60.6,60.46,60.6,24469.0,60.46,60.6,60.46,60.6,24469.0
2024-07-09 14:20:00,60.6,60.62,60.48,60.5,21471.0,60.6,60.62,60.48,60.5,21471.0
2024-07-09 14:30:00,60.51,60.54,60.46,60.49,24659.0,60.51,60.54,60.46,60.49,24659.0
2024-07-09 14:40:00,60.48,60.6,60.46,60.59,22663.0,60.48,60.6,60.46,60.59,22663.0
2024-07-09 14:50:00,60.6,60.62,60.55,60.6,36782.0,60.6,60.62,60.55,60.6,36782.0
2024-07-09 15:00:00,60.6,60.66,60.58,60.65,26527.0,60.6,60.66,60.58,60.65,26527.0
2024-07-09 15:10:00,60.68,60.68,60.59,60.63,62644.0,60.68,60.68,60.59,60.63,62644.0
2024-07-09 15:20:00,60.63,60.65,60.56,60.6,33619.0,60.63,60.65,60.56,60.6,33619.0
2024-07-09 15:30:00,60.59,60.6,60.48,60.51,43732.0,60.59,60.6,60.48,60.51,43732.0
2024-07-09 15:40:00,60.52,60.54,60.42,60.46,65074.0,60.52,60.54,60.42,60.46,65074.0
2024-07-09 15:50:00,60.46,60.49,60.26,60.28,265901.0,60.46,60.49,60.26,60.28,265901.0
2024-07-10 09:30:00,60.4,60.55,60.04,60.24,110615.0,60.4,60.55,60.04,60.24,110615.0
2024-07-10 09:40:00,60.24,60.35,59.94,59.96,69776.0,60.24,60.35,59.94,59.96,69776.0
2024-07-10 09:50:00,59.96,60.01,59.81,59.88,47023.0,59.96,60.01,59.81,59.88,47023.0
2024-07-10 10:00:00,59.88,59.93,59.58,59.71,70702.0,59.88,59.93,59.58,59.71,70702.0
2024-07-10 10:10:00,59.71,59.79,59.61,59.76,80319.0,59.71,59.79,59.61,59.76,80319.0
2024-07-10 10:20:00,59.75,59.78,59.67,59.68,29751.0,59.75,59.78,59.67,59.68,29751.0
2024-07-10 10:30:00,59.68,59.77,59.55,59.56,100789.0,59.68,59.77,59.55,59.56,100789.0
2024-07-10 10:40:00,59.56,59.63,59.34,59.34,63000.0,59.56,59.63,59.34,59.34,63000.0
2024-07-10 10:50:00,59.34,59.35,59.1,59.18,63286.0,59.34,59.35,59.1,59.18,63286.0
2024-07-10 11:00:00,59.18,59.25,59.05,59.07,65200.0,59.18,59.25,59.05,59.07,65200.0
2024-07-10 11:10:00,59.08,59.08,58.98,59.06,58655.0,59.08,59.08,58.98,59.06,58655.0
2024-07-10 11:20:00,59.05,59.14,59.03,59.13,35826.0,59.05,59.14,59.03,59.13,35826.0
2024-07-10 11:30:00,59.14,59.21,59.14,59.15,34438.0,59.14,59.21,59.14,59.15,34438.0
2024-07-10 11:40:00,59.17,59.3,59.14,59.22,26275.0,59.17,59.3,59.14,59.22,26275.0
2024-07-10 11:50:00,59.21,59.35,59.18,59.29,34917.0,59.21,59.35,59.18,59.29,34917.0
2024-07-10 12:00:00,59.29,59.34,59.24,59.28,30995.0,59.29,59.34,59.24,59.28,30995.0
2024-07-10 12:10:00,59.27,59.29,59.19,59.2,45842.0,59.27,59.29,59.19,59.2,45842.0
2024-07-10 12:20:00,59.19,59.36,59.16,59.29,48010.0,59.19,59.36,59.16,59.29,48010.0
2024-07-10 12:30:00,59.29,59.42,59.25,59.41,33594.0,59.29,59.42,59.25,59.41,33594.0
2024-07-10 12:40:00,59.42,59.49,59.35,59.43,40309.0,59.42,59.49,59.35,59.43,40309.0
2024-07-10 12:50:00,59.44,59.46,59.39,59.41,35845.0,59.44,59.46,59.39,59.41,35845.0
2024-07-10 13:00:00,59.41,59.46,59.37,59.45,25260.0,59.41,59.46,59.37,59.45,25260.0
2024-07-10 13:10:00,59.44,59.57,59.36,59.41,60610.0,59.44,59.57,59.36,59.41,60610.0
2024-07-10 13:20:00,59.41,59.54,59.4,59.46,33203.0,59.41,59.54,59.4,59.46,33203.0
2024-07-10 13:30:00,59.46,59.49,59.31,59.34,34707.0,59.46,59.49,59.31,59.34,34707.0
2024-07-10 13:40:00,59.34,59.42,59.3,59.39,33532.0,59.34,59.42,59.3,59.39,33532.0
2024-07-10 13:50:00,59.38,59.44,59.38,59.42,20797.0,59.38,59.44,59.38,59.42,20797.0
2024-07-10 14:00:00,59.41,59.45,59.33,59.45,21345.0,59.41,59.45,59.33,59.45,21345.0
2024-07-10 14:10:00,59.45,59.5,59.4,59.41,22724.0,59.45,59.5,59.4,59.41,22724.0
2024-07-10 14:20:00,59.41,59.48,59.33,59.37,30959.0,59.41,59.48,59.33,59.37,30959.0
2024-07-10 14:30:00,59.37,59.48,59.37,59.46,30518.0,59.37,59.48,59.37,59.46,30518.0
2024-07-10 14:40:00,59.45,59.52,59.43,59.51,31713.0,59.45,59.52,59.43,59.51,31713.0
2024-07-10 14:50:00,59.51,59.6,59.5,59.55,55235.0,59.51,59.6,59.5,59.55,55235.0
2024-07-10 15:00:00,59.54,59.59,59.47,59.59,31170.0,59.54,59.59,59.47,59.59,31170.0
2024-07-10 15:10:00,59.58,59.6,59.54,59.57,29646.0,59.58,59.6,59.54,59.57,29646.0
2024-07-10 15:20:00,59.57,59.61,59.53,59.6,36786.0,59.57,59.61,59.53,59.6,36786.0
2024-07-10 15:30:00,59.59,59.64,59.53,59.55,63157.0,59.59,59.64,59.53,59.55,63157.0
2024-07-10 15:40:00,59.56,59.6,59.52,59.53,104445.0,59.56,59.6,59.52,59.53,104445.0
2024-07-10 15:50:00,59.53,59.62,59.53,59.57,306385.0,59.53,59.62,59.53,59.57,306385.0
2024-07-11 09:30:00,59.63,59.69,58.96,59.35,159488.0,59.63,59.69,58.96,59.35,159488.0
2024-07-11 09:40:00,59.39,59.77,59.35,59.58,89350.0,59.39,59.77,59.35,59.58,89350.0
2024-07-11 09:50:00,59.6,59.92,59.59,59.79,62864.0,59.6,59.92,59.59,59.79,62864.0
2024-07-11 10:00:00,59.78,59.82,59.3,59.48,95451.0,59.78,59.82,59.3,59.48,95451.0
2024-07-11 10:10:00,59.49,59.51,59.25,59.35,70888.0,59.49,59.51,59.25,59.35,70888.0
2024-07-11 10:20:00,59.35,59.52,59.24,59.45,74920.0,59.35,59.52,59.24,59.45,74920.0
2024-07-11 10:30:00,59.44,59.61,59.38,59.57,36587.0,59.44,59.61,59.38,59.57,36587.0
2024-07-11 10:40:00,59.56,59.58,59.41,59.44,23196.0,59.56,59.58,59.41,59.44,23196.0
2024-07-11 10:50:00,59.44,59.47,59.3,59.31,91010.0,59.44,59.47,59.3,59.31,91010.0
2024-07-11 11:00:00,59.34,59.42,59.28,59.3,32598.0,59.34,59.42,59.28,59.3,32598.0
2024-07-11 11:10:00,59.31,59.43,59.25,59.25,33419.0,59.31,59.43,59.25,59.25,33419.0
2024-07-11 11:20:00,59.25,59.26,59.06,59.09,39703.0,59.25,59.26,59.06,59.09,39703.0
2024-07-11 11:30:00,59.07,59.25,59.06,59.25,33402.0,59.07,59.25,59.06,59.25,33402.0
2024-07-11 11:40:00,59.26,59.28,59.09,59.12,44207.0,59.26,59.28,59.09,59.12,44207.0
2024-07-11 11:50:00,59.13,59.13,59.0,59.04,30976.0,59.13,59.13,59.0,59.04,30976.0
2024-07-11 12:00:00,59.03,59.04,58.82,58.86,64312.0,59.03,59.04,58.82,58.86,64312.0
2024-07-11 12:10:00,58.83,59.06,58.8,58.94,54213.0,58.83,59.06,58.8,58.94,54213.0
2024-07-11 12:20:00,58.94,59.18,58.94,59.17,14355.0,58.94,59.18,58.94,59.17,14355.0
2024-07-11 12:30:00,59.16,59.16,59.03,59.03,31601.0,59.16,59.16,59.03,59.03,31601.0
2024-07-11 12:40:00,59.02,59.07,58.9,58.92,19827.0,59.02,59.07,58.9,58.92,19827.0
2024-07-11 12:50:00,58.9,58.94,58.87,58.9,21582.0,58.9,58.94,58.87,58.9,21582.0
2024-07-11 13:00:00,58.92,59.06,58.81,59.06,40540.0,58.92,59.06,58.81,59.06,40540.0
2024-07-11 13:10:00,59.06,59.17,59.02,59.08,23613.0,59.06,59.17,59.02,59.08,23613.0
2024-07-11 13:20:00,59.08,59.13,59.04,59.04,26430.0,59.08,59.13,59.04,59.04,26430.0
2024-07-11 13:30:00,59.03,59.04,58.95,58.95,18183.0,59.03,59.04,58.95,58.95,18183.0
2024-07-11 13:40:00,58.95,59.0,58.93,58.98,21298.0,58.95,59.0,58.93,58.98,21298.0
2024-07-11 13:50:00,58.99,59.05,58.95,58.97,17011.0,58.99,59.05,58.95,58.97,17011.0
2024-07-11 14:00:00,58.98,59.0,58.91,58.97,31111.0,58.98,59.0,58.91,58.97,31111.0
2024-07-11 14:10:00,58.99,59.08,58.99,59.07,14620.0,58.99,59.08,58.99,59.07,14620.0
2024-07-11 14:20:00,59.05,59.07,59.02,59.04,24958.0,59.05,59.07,59.02,59.04,24958.0
2024-07-11 14:30:00,59.03,59.12,58.99,59.05,49166.0,59.03,59.12,58.99,59.05,49166.0
2024-07-11 14:40:00,59.05,59.1,58.96,59.0,36114.0,59.05,59.1,58.96,59.0,36114.0
2024-07-11 14:50:00,59.0,59.01,58.9,58.96,49385.0,59.0,59.01,58.9,58.96,49385.0
2024-07-11 15:00:00,58.95,58.95,58.85,58.88,49149.0,58.95,58.95,58.85,58.88,49149.0
2024-07-11 15:10:00,58.88,58.94,58.85,58.91,35670.0,58.88,58.94,58.85,58.91,35670.0
2024-07-11 15:20:00,58.92,58.92,58.85,58.9,44933.0,58.92,58.92,58.85,58.9,44933.0
2024-07-11 15:30:00,58.91,58.97,58.9,58.96,31071.0,58.91,58.97,58.9,58.96,31071.0
2024-07-11 15:40:00,58.96,58.99,58.86,58.98,62558.0,58.96,58.99,58.86,58.98,62558.0
2024-07-11 15:50:00,58.98,59.07,58.78,58.79,462525.0,58.98,59.07,58.78,58.79,462525.0
2024-07-12 09:30:00,58.93,59.32,58.89,58.97,79771.0,58.93,59.32,58.89,58.97,79771.0
2024-07-12 09:40:00,58.96,59.07,58.88,58.91,31361.0,58.96,59.07,58.88,58.91,31361.0
2024-07-12 09:50:00,58.91,58.94,58.77,58.93,49122.0,58.91,58.94,58.77,58.93,49122.0
2024-07-12 10:00:00,58.91,59.01,58.84,58.99,40112.0,58.91,59.01,58.84,58.99,40112.0
2024-07-12 10:10:00,59.01,59.12,58.94,59.04,50468.0,59.01,59.12,58.94,59.04,50468.0
2024-07-12 10:20:00,59.04,59.2,59.0,59.18,62140.0,59.04,59.2,59.0,59.18,62140.0
2024-07-12 10:30:00,59.19,59.27,59.12,59.25,35433.0,59.19,59.27,59.12,59.25,35433.0
2024-07-12 10:40:00,59.24,59.24,58.99,59.01,29122.0,59.24,59.24,58.99,59.01,29122.0
2024-07-12 10:50:00,59.0,59.24,58.99,59.16,120432.0,59.0,59.24,58.99,59.16,120432.0
2024-07-12 11:00:00,59.17,59.3,59.15,59.23,39200.0,59.17,59.3,59.15,59.23,39200.0
2024-07-12 11:10:00,59.23,59.27,59.17,59.21,28529.0,59.23,59.27,59.17,59.21,28529.0
2024-07-12 11:20:00,59.21,59.26,59.14,59.26,47446.0,59.21,59.26,59.14,59.26,47446.0
2024-07-12 11:30:00,59.24,59.24,59.13,59.14,38094.0,59.24,59.24,59.13,59.14,38094.0
2024-07-12 11:40:00,59.16,59.21,59.11,59.19,46453.0,59.16,59.21,59.11,59.19,46453.0
2024-07-12 11:50:00,59.18,59.2,59.01,59.02,58104.0,59.18,59.2,59.01,59.02,58104.0
2024-07-12 12:00:00,59.01,59.05,58.9,58.9,30532.0,59.01,59.05,58.9,58.9,30532.0
2024-07-12 12:10:00,58.91,58.94,58.83,58.91,59792.0,58.91,58.94,58.83,58.91,59792.0
2024-07-12 12:20:00,58.91,58.98,58.85,58.96,235534.0,58.91,58.98,58.85,58.96,235534.0
2024-07-12 12:30:00,58.96,58.96,58.83,58.93,78576.0,58.96,58.96,58.83,58.93,78576.0
2024-07-12 12:40:00,58.94,58.98,58.85,58.87,42097.0,58.94,58.98,58.85,58.87,42097.0
2024-07-12 12:50:00,58.88,59.19,58.88,59.18,34616.0,58.88,59.19,58.88,59.18,34616.0
2024-07-12 13:00:00,59.17,59.18,59.09,59.14,27206.0,59.17,59.18,59.09,59.14,27206.0
2024-07-12 13:10:00,59.13,59.16,59.08,59.16,27111.0,59.13,59.16,59.08,59.16,27111.0
2024-07-12 13:20:00,59.16,59.21,59.13,59.19,34684.0,59.16,59.21,59.13,59.19,34684.0
2024-07-12 13:30:00,59.18,59.37,59.18,59.35,58112.0,59.18,59.37,59.18,59.35,58112.0
2024-07-12 13:40:00,59.37,59.67,59.34,59.66,63469.0,59.37,59.67,59.34,59.66,63469.0
2024-07-12 13:50:00,59.67,59.9,59.67,59.8,62167.0,59.67,59.9,59.67,59.8,62167.0
2024-07-12 14:00:00,59.8,59.83,59.7,59.77,38920.0,59.8,59.83,59.7,59.77,38920.0
2024-07-12 14:10:00,59.77,59.8,59.66,59.66,31660.0,59.77,59.8,59.66,59.66,31660.0
2024-07-12 14:20:00,59.65,59.65,59.35,59.49,92673.0,59.65,59.65,59.35,59.49,92673.0
2024-07-12 14:30:00,59.51,59.51,59.45,59.49,19507.0,59.51,59.51,59.45,59.49,19507.0
2024-07-12 14:40:00,59.5,59.51,59.45,59.5,22361.0,59.5,59.51,59.45,59.5,22361.0
2024-07-12 14:50:00,59.51,59.51,59.42,59.49,35417.0,59.51,59.51,59.42,59.49,35417.0
2024-07-12 15:00:00,59.49,59.52,59.46,59.47,32207.0,59.49,59.52,59.46,59.47,32207.0
2024-07-12 15:10:00,59.47,59.56,59.45,59.56,34865.0,59.47,59.56,59.45,59.56,34865.0
2024-07-12 15:20:00,59.54,59.55,59.48,59.53,44674.0,59.54,59.55,59.48,59.53,44674.0
2024-07-12 15:30:00,59.53,59.55,59.41,59.43,61517.0,59.53,59.55,59.41,59.43,61517.0
2024-07-12 15:40:00,59.42,59.61,59.38,59.61,95333.0,59.42,59.61,59.38,59.61,95333.0
2024-07-12 15:50:00,59.6,59.72,59.5,59.56,369953.0,59.6,59.72,59.5,59.56,369953.0
2024-07-15 09:30:00,59.73,59.96,59.25,59.95,109591.0,59.73,59.96,59.25,59.95,109591.0
2024-07-15 09:40:00,59.97,60.45,59.82,60.3,124065.0,59.97,60.45,59.82,60.3,124065.0
2024-07-15 09:50:00,60.28,60.42,60.18,60.29,46278.0,60.28,60.42,60.18,60.29,46278.0
2024-07-15 10:00:00,60.3,60.59,60.25,60.51,97385.0,60.3,60.59,60.25,60.51,97385.0
2024-07-15 10:10:00,60.51,60.72,60.44,60.58,70296.0,60.51,60.72,60.44,60.58,70296.0
2024-07-15 10:20:00,60.6,60.67,60.47,60.53,73935.0,60.6,60.67,60.47,60.53,73935.0
2024-07-15 10:30:00,60.53,60.56,60.35,60.36,41624.0,60.53,60.56,60.35,60.36,41624.0
2024-07-15 10:40:00,60.36,60.42,60.31,60.37,41633.0,60.36,60.42,60.31,60.37,41633.0
2024-07-15 10:50:00,60.37,60.5,60.32,60.33,50683.0,60.37,60.5,60.32,60.33,50683.0
2024-07-15 11:00:00,60.33,60.48,60.29,60.45,36273.0,60.33,60.48,60.29,60.45,36273.0
2024-07-15 11:10:00,60.45,60.54,60.43,60.45,41511.0,60.45,60.54,60.43,60.45,41511.0
2024-07-15 11:20:00,60.46,60.47,60.21,60.22,56692.0,60.46,60.47,60.21,60.22,56692.0
2024-07-15 11:30:00,60.21,60.21,60.13,60.17,37809.0,60.21,60.21,60.13,60.17,37809.0
2024-07-15 11:40:00,60.17,60.23,60.08,60.22,46950.0,60.17,60.23,60.08,60.22,46950.0
2024-07-15 11:50:00,60.22,60.36,60.18,60.33,37702.0,60.22,60.36,60.18,60.33,37702.0
2024-07-15 12:00:00,60.33,60.33,60.09,60.1,36936.0,60.33,60.33,60.09,60.1,36936.0
2024-07-15 12:10:00,60.11,60.13,59.98,60.01,44388.0,60.11,60.13,59.98,60.01,44388.0
2024-07-15 12:20:00,60.0,60.05,59.86,59.89,27026.0,60.0,60.05,59.86,59.89,27026.0
2024-07-15 12:30:00,59.89,59.98,59.85,59.92,30902.0,59.89,59.98,59.85,59.92,30902.0
2024-07-15 12:40:00,59.92,60.0,59.86,59.99,29186.0,59.92,60.0,59.86,59.99,29186.0
2024-07-15 12:50:00,59.99,60.04,59.89,59.98,25618.0,59.99,60.04,59.89,59.98,25618.0
2024-07-15 13:00:00,59.98,60.01,59.87,59.98,20536.0,59.98,60.01,59.87,59.98,20536.0
2024-07-15 13:10:00,59.98,60.03,59.92,59.97,31581.0,59.98,60.03,59.92,59.97,31581.0
2024-07-15 13:20:00,59.98,60.11,59.94,59.98,55786.0,59.98,60.11,59.94,59.98,55786.0
2024-07-15 13:30:00,59.97,59.97,59.76,59.79,34939.0,59.97,59.97,59.76,59.79,34939.0
2024-07-15 13:40:00,59.8,59.86,59.76,59.8,25518.0,59.8,59.86,59.76,59.8,25518.0
2024-07-15 13:50:00,59.8,59.88,59.8,59.82,18701.0,59.8,59.88,59.8,59.82,18701.0
2024-07-15 14:00:00,59.82,59.84,59.77,59.83,18159.0,59.82,59.84,59.77,59.83,18159.0
2024-07-15 14:10:00,59.84,59.89,59.79,59.85,19633.0,59.84,59.89,59.79,59.85,19633.0
2024-07-15 14:20:00,59.86,60.0,59.86,59.96,22852.0,59.86,60.0,59.86,59.96,22852.0
2024-07-15 14:30:00,59.97,60.04,59.94,60.0,51580.0,59.97,60.04,59.94,60.0,51580.0
2024-07-15 14:40:00,60.01,60.03,59.95,59.99,38126.0,60.01,60.03,59.95,59.99,38126.0
2024-07-15 14:50:00,60.0,60.07,59.94,60.05,26933.0,60.0,60.07,59.94,60.05,26933.0
2024-07-15 15:00:00,60.04,60.05,60.0,60.03,26844.0,60.04,60.05,60.0,60.03,26844.0
2024-07-15 15:10:00,60.03,60.07,59.99,60.07,56381.0,60.03,60.07,59.99,60.07,56381.0
2024-07-15 15:20:00,60.07,60.07,59.97,60.0,64241.0,60.07,60.07,59.97,60.0,64241.0
2024-07-15 15:30:00,60.0,60.03,59.89,59.91,68004.0,60.0,60.03,59.89,59.91,68004.0
2024-07-15 15:40:00,59.91,59.92,59.7,59.71,66444.0,59.91,59.92,59.7,59.71,66444.0
2024-07-15 15:50:00,59.7,59.92,59.67,59.9,289484.0,59.7,59.92,59.67,59.9,289484.0
2024-07-16 09:30:00,60.15,60.27,59.79,59.9,102803.0,60.15,60.27,59.79,59.9,102803.0
2024-07-16 09:40:00,59.92,60.16,59.85,60.07,42681.0,59.92,60.16,59.85,60.07,42681.0
2024-07-16 09:50:00,60.06,60.21,60.05,60.2,54551.0,60.06,60.21,60.05,60.2,54551.0
2024-07-16 10:00:00,60.19,60.22,59.92,60.01,61897.0,60.19,60.22,59.92,60.01,61897.0
2024-07-16 10:10:00,60.0,60.05,59.86,59.88,41567.0,60.0,60.05,59.86,59.88,41567.0
2024-07-16 10:20:00,59.88,59.94,59.77,59.78,40237.0,59.88,59.94,59.77,59.78,40237.0
2024-07-16 10:30:00,59.76,59.85,59.67,59.78,38189.0,59.76,59.85,59.67,59.78,38189.0
2024-07-16 10:40:00,59.78,59.82,59.62,59.66,79137.0,59.78,59.82,59.62,59.66,79137.0
2024-07-16 10:50:00,59.67,59.74,59.63,59.67,70181.0,59.67,59.74,59.63,59.67,70181.0
2024-07-16 11:00:00,59.67,59.88,59.63,59.87,35131.0,59.67,59.88,59.63,59.87,35131.0
2024-07-16 11:10:00,59.86,59.9,59.71,59.71,41403.0,59.86,59.9,59.71,59.71,41403.0
2024-07-16 11:20:00,59.71,59.85,59.7,59.77,29509.0,59.71,59.85,59.7,59.77,29509.0
2024-07-16 11:30:00,59.76,59.77,59.66,59.75,38905.0,59.76,59.77,59.66,59.75,38905.0
2024-07-16 11:40:00,59.75,59.82,59.74,59.81,36823.0,59.75,59.82,59.74,59.81,36823.0
2024-07-16 11:50:00,59.81,59.89,59.66,59.66,38198.0,59.81,59.89,59.66,59.66,38198.0
2024-07-16 12:00:00,59.66,59.73,59.64,59.65,39656.0,59.66,59.73,59.64,59.65,39656.0
2024-07-16 12:10:00,59.65,59.84,59.61,59.84,59147.0,59.65,59.84,59.61,59.84,59147.0
2024-07-16 12:20:00,59.85,59.92,59.85,59.91,36405.0,59.85,59.92,59.85,59.91,36405.0
2024-07-16 12:30:00,59.91,59.92,59.73,59.76,57041.0,59.91,59.92,59.73,59.76,57041.0
2024-07-16 12:40:00,59.76,59.8,59.63,59.75,30311.0,59.76,59.8,59.63,59.75,30311.0
2024-07-16 12:50:00,59.74,59.81,59.69,59.79,23084.0,59.74,59.81,59.69,59.79,23084.0
2024-07-16 13:00:00,59.78,59.85,59.7,59.85,38816.0,59.78,59.85,59.7,59.85,38816.0
2024-07-16 13:10:00,59.85,59.87,59.7,59.77,32563.0,59.85,59.87,59.7,59.77,32563.0
2024-07-16 13:20:00,59.76,59.77,59.54,59.57,40103.0,59.76,59.77,59.54,59.57,40103.0
2024-07-16 13:30:00,59.57,59.66,59.5,59.51,30859.0,59.57,59.66,59.5,59.51,30859.0
2024-07-16 13:40:00,59.51,59.51,59.4,59.48,46301.0,59.51,59.51,59.4,59.48,46301.0
2024-07-16 13:50:00,59.47,59.49,59.44,59.48,27949.0,59.47,59.49,59.44,59.48,27949.0
2024-07-16 14:00:00,59.48,59.53,59.41,59.5,31329.0,59.48,59.53,59.41,59.5,31329.0
2024-07-16 14:10:00,59.49,59.56,59.46,59.53,51947.0,59.49,59.56,59.46,59.53,51947.0
2024-07-16 14:20:00,59.53,59.59,59.51,59.58,37607.0,59.53,59.59,59.51,59.58,37607.0
2024-07-16 14:30:00,59.57,59.71,59.56,59.67,34657.0,59.57,59.71,59.56,59.67,34657.0
2024-07-16 14:40:00,59.67,59.74,59.66,59.72,42245.0,59.67,59.74,59.66,59.72,42245.0
2024-07-16 14:50:00,59.72,59.74,59.69,59.72,33997.0,59.72,59.74,59.69,59.72,33997.0
2024-07-16 15:00:00,59.72,59.73,59.56,59.6,94827.0,59.72,59.73,59.56,59.6,94827.0
2024-07-16 15:10:00,59.59,59.6,59.52,59.54,36650.0,59.59,59.6,59.52,59.54,36650.0
2024-07-16 15:20:00,59.53,59.56,59.44,59.54,65003.0,59.53,59.56,59.44,59.54,65003.0
2024-07-16 15:30:00,59.53,59.6,59.49,59.51,72515.0,59.53,59.6,59.49,59.51,72515.0
2024-07-16 15:40:00,59.52,59.58,59.49,59.53,71314.0,59.52,59.58,59.49,59.53,71314.0
2024-07-16 15:50:00,59.52,59.58,59.42,59.47,472991.0,59.52,59.58,59.42,59.47,472991.0
2024-07-17 09:30:00,58.47,58.5,57.97,58.39,268771.0,58.47,58.5,57.97,58.39,268771.0
2024-07-17 09:40:00,58.43,59.23,58.41,58.94,218638.0,58.43,59.23,58.41,58.94,218638.0
2024-07-17 09:50:00,58.94,58.98,58.76,58.85,91027.0,58.94,58.98,58.76,58.85,91027.0
2024-07-17 10:00:00,58.84,58.96,58.6,58.79,90939.0,58.84,58.96,58.6,58.79,90939.0
2024-07-17 10:10:00,58.79,59.0,58.72,58.78,89764.0,58.79,59.0,58.72,58.78,89764.0
2024-07-17 10:20:00,58.78,58.99,58.68,58.98,339682.0,58.78,58.99,58.68,58.98,339682.0
2024-07-17 10:30:00,58.98,59.4,58.95,59.36,186265.0,58.98,59.4,58.95,59.36,186265.0
2024-07-17 10:40:00,59.32,59.42,59.21,59.23,81583.0,59.32,59.42,59.21,59.23,81583.0
2024-07-17 10:50:00,59.22,59.59,59.05,59.42,226799.0,59.22,59.59,59.05,59.42,226799.0
2024-07-17 11:00:00,59.41,59.46,59.28,59.45,72772.0,59.41,59.46,59.28,59.45,72772.0
2024-07-17 11:10:00,59.46,59.47,59.34,59.38,77314.0,59.46,59.47,59.34,59.38,77314.0
2024-07-17 11:20:00,59.38,59.52,59.25,59.51,67307.0,59.38,59.52,59.25,59.51,67307.0
2024-07-17 11:30:00,59.52,59.56,59.43,59.56,62772.0,59.52,59.56,59.43,59.56,62772.0
2024-07-17 11:40:00,59.57,59.58,59.41,59.47,48179.0,59.57,59.58,59.41,59.47,48179.0
2024-07-17 11:50:00,59.48,59.48,59.23,59.3,54837.0,59.48,59.48,59.23,59.3,54837.0
2024-07-17 12:00:00,59.3,59.3,59.2,59.21,48371.0,59.3,59.3,59.2,59.21,48371.0
2024-07-17 12:10:00,59.2,59.3,59.16,59.18,85760.0,59.2,59.3,59.16,59.18,85760.0
2024-07-17 12:20:00,59.18,59.24,59.09,59.19,63156.0,59.18,59.24,59.09,59.19,63156.0
2024-07-17 12:30:00,59.17,59.19,58.86,58.9,127713.0,59.17,59.19,58.86,58.9,127713.0
2024-07-17 12:40:00,58.9,58.9,58.51,58.55,99621.0,58.9,58.9,58.51,58.55,99621.0
2024-07-17 12:50:00,58.57,58.64,58.44,58.63,74099.0,58.57,58.64,58.44,58.63,74099.0
2024-07-17 13:00:00,58.63,58.64,58.51,58.51,33363.0,58.63,58.64,58.51,58.51,33363.0
2024-07-17 13:10:00,58.52,58.66,58.42,58.66,51381.0,58.52,58.66,58.42,58.66,51381.0
2024-07-17 13:20:00,58.65,58.83,58.64,58.81,61029.0,58.65,58.83,58.64,58.81,61029.0
2024-07-17 13:30:00,58.81,58.93,58.81,58.86,34688.0,58.81,58.93,58.81,58.86,34688.0
2024-07-17 13:40:00,58.85,58.93,58.85,58.91,30346.0,58.85,58.93,58.85,58.91,30346.0
2024-07-17 13:50:00,58.92,58.92,58.79,58.83,30619.0,58.92,58.92,58.79,58.83,30619.0
2024-07-17 14:00:00,58.83,58.99,58.68,58.98,91043.0,58.83,58.99,58.68,58.98,91043.0
2024-07-17 14:10:00,58.97,58.97,58.9,58.94,32405.0,58.97,58.97,58.9,58.94,32405.0
2024-07-17 14:20:00,58.93,58.97,58.89,58.97,50005.0,58.93,58.97,58.89,58.97,50005.0
2024-07-17 14:30:00,58.96,59.02,58.87,58.98,188154.0,58.96,59.02,58.87,58.98,188154.0
2024-07-17 14:40:00,58.98,59.06,58.82,58.83,64025.0,58.98,59.06,58.82,58.83,64025.0
2024-07-17 14:50:00,58.83,58.91,58.8,58.82,50554.0,58.83,58.91,58.8,58.82,50554.0
2024-07-17 15:00:00,58.82,59.05,58.82,59.02,89295.0,58.82,59.05,58.82,59.02,89295.0
2024-07-17 15:10:00,59.01,59.12,58.96,59.0,50742.0,59.01,59.12,58.96,59.0,50742.0
2024-07-17 15:20:00,59.0,59.11,58.95,59.1,49297.0,59.0,59.11,58.95,59.1,49297.0
2024-07-17 15:30:00,59.11,59.13,58.87,58.87,120754.0,59.11,59.13,58.87,58.87,120754.0
2024-07-17 15:40:00,58.88,59.01,58.88,59.01,234330.0,58.88,59.01,58.88,59.01,234330.0
2024-07-17 15:50:00,59.01,59.2,59.0,59.09,486796.0,59.01,59.2,59.0,59.09,486796.0
2024-07-18 09:30:00,60.45,60.51,59.49,59.98,291678.0,60.45,60.51,59.49,59.98,291678.0
2024-07-18 09:40:00,60.0,60.39,59.93,60.04,89019.0,60.0,60.39,59.93,60.04,89019.0
2024-07-18 09:50:00,60.04,60.22,59.89,60.11,122970.0,60.04,60.22,59.89,60.11,122970.0
2024-07-18 10:00:00,60.12,60.2,59.74,59.75,135894.0,60.12,60.2,59.74,59.75,135894.0
2024-07-18 10:10:00,59.79,59.87,59.56,59.56,97758.0,59.79,59.87,59.56,59.56,97758.0
2024-07-18 10:20:00,59.55,59.57,59.16,59.16,89197.0,59.55,59.57,59.16,59.16,89197.0
2024-07-18 10:30:00,59.17,59.27,59.04,59.16,38805.0,59.17,59.27,59.04,59.16,38805.0
2024-07-18 10:40:00,59.13,59.41,59.13,59.41,60708.0,59.13,59.41,59.13,59.41,60708.0
2024-07-18 10:50:00,59.4,59.51,59.29,59.33,53546.0,59.4,59.51,59.29,59.33,53546.0
2024-07-18 11:00:00,59.31,59.42,59.05,59.11,41879.0,59.31,59.42,59.05,59.11,41879.0
2024-07-18 11:10:00,59.1,59.12,58.86,58.87,46148.0,59.1,59.12,58.86,58.87,46148.0
2024-07-18 11:20:00,58.88,59.02,58.86,58.96,79495.0,58.88,59.02,58.86,58.96,79495.0
2024-07-18 11:30:00,58.96,58.96,58.69,58.7,61809.0,58.96,58.96,58.69,58.7,61809.0
2024-07-18 11:40:00,58.7,58.8,58.62,58.69,35380.0,58.7,58.8,58.62,58.69,35380.0
2024-07-18 11:50:00,58.7,58.81,58.6,58.81,47855.0,58.7,58.81,58.6,58.81,47855.0
2024-07-18 12:00:00,58.8,58.84,58.68,58.75,50758.0,58.8,58.84,58.68,58.75,50758.0
2024-07-18 12:10:00,58.75,58.75,58.55,58.56,108499.0,58.75,58.75,58.55,58.56,108499.0
2024-07-18 12:20:00,58.58,58.77,58.56,58.68,78863.0,58.58,58.77,58.56,58.68,78863.0
2024-07-18 12:30:00,58.68,58.8,58.57,58.7,39354.0,58.68,58.8,58.57,58.7,39354.0
2024-07-18 12:40:00,58.7,58.78,58.6,58.73,42653.0,58.7,58.78,58.6,58.73,42653.0
2024-07-18 12:50:00,58.73,58.77,58.45,58.46,42754.0,58.73,58.77,58.45,58.46,42754.0
2024-07-18 13:00:00,58.45,58.53,58.26,58.27,41149.0,58.45,58.53,58.26,58.27,41149.0
2024-07-18 13:10:00,58.27,58.38,58.23,58.3,43963.0,58.27,58.38,58.23,58.3,43963.0
2024-07-18 13:20:00,58.3,58.36,58.16,58.25,47790.0,58.3,58.36,58.16,58.25,47790.0
2024-07-18 13:30:00,58.25,58.44,58.2,58.37,43327.0,58.25,58.44,58.2,58.37,43327.0
2024-07-18 13:40:00,58.37,58.6,58.36,58.4,71615.0,58.37,58.6,58.36,58.4,71615.0
2024-07-18 13:50:00,58.4,58.41,58.25,58.31,58131.0,58.4,58.41,58.25,58.31,58131.0
2024-07-18 14:00:00,58.34,58.42,58.13,58.29,53705.0,58.34,58.42,58.13,58.29,53705.0
2024-07-18 14:10:00,58.29,58.42,58.19,58.42,74757.0,58.29,58.42,58.19,58.42,74757.0
2024-07-18 14:20:00,58.42,58.49,58.36,58.42,56537.0,58.42,58.49,58.36,58.42,56537.0
2024-07-18 14:30:00,58.44,58.46,58.28,58.32,39088.0,58.44,58.46,58.28,58.32,39088.0
2024-07-18 14:40:00,58.33,58.37,58.22,58.26,36979.0,58.33,58.37,58.22,58.26,36979.0
2024-07-18 14:50:00,58.25,58.33,58.23,58.3,93040.0,58.25,58.33,58.23,58.3,93040.0
2024-07-18 15:00:00,58.31,58.42,58.22,58.24,80536.0,58.31,58.42,58.22,58.24,80536.0
2024-07-18 15:10:00,58.25,58.25,58.07,58.21,87471.0,58.25,58.25,58.07,58.21,87471.0
2024-07-18 15:20:00,58.2,58.24,58.15,58.23,118680.0,58.2,58.24,58.15,58.23,118680.0
2024-07-18 15:30:00,58.22,58.46,58.21,58.41,130299.0,58.22,58.46,58.21,58.41,130299.0
2024-07-18 15:40:00,58.41,58.49,58.31,58.33,143427.0,58.41,58.49,58.31,58.33,143427.0
2024-07-18 15:50:00,58.33,58.41,58.07,58.11,471908.0,58.33,58.41,58.07,58.11,471908.0
2024-07-19 09:30:00,58.12,58.26,57.58,58.08,478308.0,58.12,58.26,57.58,58.08,478308.0
2024-07-19 09:40:00,58.06,58.29,57.96,58.12,238017.0,58.06,58.29,57.96,58.12,238017.0
2024-07-19 09:50:00,58.13,58.42,58.04,58.04,204064.0,58.13,58.42,58.04,58.04,204064.0
2024-07-19 10:00:00,58.04,58.13,57.82,57.9,107668.0,58.04,58.13,57.82,57.9,107668.0
2024-07-19 10:10:00,57.91,58.23,57.89,58.11,74083.0,57.91,58.23,57.89,58.11,74083.0
2024-07-19 10:20:00,58.11,58.11,57.7,57.71,89620.0,58.11,58.11,57.7,57.71,89620.0
2024-07-19 10:30:00,57.71,57.83,57.67,57.73,66924.0,57.71,57.83,57.67,57.73,66924.0
2024-07-19 10:40:00,57.71,57.85,57.63,57.76,109046.0,57.71,57.85,57.63,57.76,109046.0
2024-07-19 10:50:00,57.76,58.03,57.72,57.98,85754.0,57.76,58.03,57.72,57.98,85754.0
2024-07-19 11:00:00,57.98,58.17,57.93,58.02,176324.0,57.98,58.17,57.93,58.02,176324.0
2024-07-19 11:10:00,58.03,58.35,58.02,58.19,248081.0,58.03,58.35,58.02,58.19,248081.0
2024-07-19 11:20:00,58.19,58.3,58.1,58.11,187924.0,58.19,58.3,58.1,58.11,187924.0
2024-07-19 11:30:00,58.12,58.22,58.08,58.11,40004.0,58.12,58.22,58.08,58.11,40004.0
2024-07-19 11:40:00,58.1,58.41,58.07,58.41,79478.0,58.1,58.41,58.07,58.41,79478.0
2024-07-19 11:50:00,58.41,58.55,58.3,58.5,127344.0,58.41,58.55,58.3,58.5,127344.0
2024-07-19 12:00:00,58.49,58.64,58.4,58.6,107512.0,58.49,58.64,58.4,58.6,107512.0
2024-07-19 12:10:00,58.58,58.73,58.52,58.59,206979.0,58.58,58.73,58.52,58.59,206979.0
2024-07-19 12:20:00,58.59,58.59,58.34,58.47,301644.0,58.59,58.59,58.34,58.47,301644.0
2024-07-19 12:30:00,58.48,58.66,58.39,58.58,33043.0,58.48,58.66,58.39,58.58,33043.0
2024-07-19 12:40:00,58.58,58.76,58.58,58.76,41304.0,58.58,58.76,58.58,58.76,41304.0
2024-07-19 12:50:00,58.77,58.78,58.62,58.74,33476.0,58.77,58.78,58.62,58.74,33476.0
2024-07-19 13:00:00,58.73,58.78,58.57,58.6,36497.0,58.73,58.78,58.57,58.6,36497.0
2024-07-19 13:10:00,58.59,58.6,58.41,58.42,37147.0,58.59,58.6,58.41,58.42,37147.0
2024-07-19 13:20:00,58.43,58.45,58.34,58.36,30488.0,58.43,58.45,58.34,58.36,30488.0
2024-07-19 13:30:00,58.36,58.44,58.28,58.35,62201.0,58.36,58.44,58.28,58.35,62201.0
2024-07-19 13:40:00,58.34,58.44,58.22,58.38,111940.0,58.34,58.44,58.22,58.38,111940.0
2024-07-19 13:50:00,58.38,58.39,58.27,58.36,119517.0,58.38,58.39,58.27,58.36,119517.0
2024-07-19 14:00:00,58.35,58.4,58.21,58.34,64291.0,58.35,58.4,58.21,58.34,64291.0
2024-07-19 14:10:00,58.33,58.38,58.24,58.26,29480.0,58.33,58.38,58.24,58.26,29480.0
2024-07-19 14:20:00,58.25,58.25,58.07,58.13,90613.0,58.25,58.25,58.07,58.13,90613.0
2024-07-19 14:30:00,58.12,58.2,58.05,58.05,69678.0,58.12,58.2,58.05,58.05,69678.0
2024-07-19 14:40:00,58.05,58.13,57.94,58.13,138244.0,58.05,58.13,57.94,58.13,138244.0
2024-07-19 14:50:00,58.13,58.31,58.13,58.14,54680.0,58.13,58.31,58.13,58.14,54680.0
2024-07-19 15:00:00,58.12,58.29,58.09,58.18,212984.0,58.12,58.29,58.09,58.18,212984.0
2024-07-19 15:10:00,58.18,58.41,58.18,58.33,137939.0,58.18,58.41,58.18,58.33,137939.0
2024-07-19 15:20:00,58.31,58.46,58.3,58.42,137918.0,58.31,58.46,58.3,58.42,137918.0
2024-07-19 15:30:00,58.41,58.53,58.4,58.44,76349.0,58.41,58.53,58.4,58.44,76349.0
2024-07-19 15:40:00,58.44,58.51,58.39,58.42,140013.0,58.44,58.51,58.39,58.42,140013.0
2024-07-19 15:50:00,58.42,58.53,58.39,58.5,598116.0,58.42,58.53,58.39,58.5,598116.0
2024-07-22 09:30:00,59.0,59.0,58.37,58.79,161478.0,59.0,59.0,58.37,58.79,161478.0
2024-07-22 09:40:00,58.75,58.97,58.52,58.96,70926.0,58.75,58.97,58.52,58.96,70926.0
2024-07-22 09:50:00,58.96,59.0,58.54,58.64,83827.0,58.96,59.0,58.54,58.64,83827.0
2024-07-22 10:00:00,58.68,58.68,58.33,58.46,91843.0,58.68,58.68,58.33,58.46,91843.0
2024-07-22 10:10:00,58.47,58.74,58.33,58.74,44351.0,58.47,58.74,58.33,58.74,44351.0
2024-07-22 10:20:00,58.75,58.85,58.62,58.81,45690.0,58.75,58.85,58.62,58.81,45690.0
2024-07-22 10:30:00,58.83,58.83,58.6,58.7,54539.0,58.83,58.83,58.6,58.7,54539.0
2024-07-22 10:40:00,58.69,58.82,58.64,58.74,104252.0,58.69,58.82,58.64,58.74,104252.0
2024-07-22 10:50:00,58.75,58.76,58.61,58.64,102656.0,58.75,58.76,58.61,58.64,102656.0
2024-07-22 11:00:00,58.63,58.76,58.6,58.62,66065.0,58.63,58.76,58.6,58.62,66065.0
2024-07-22 11:10:00,58.64,58.68,58.4,58.46,48122.0,58.64,58.68,58.4,58.46,48122.0
2024-07-22 11:20:00,58.44,58.44,58.11,58.14,54997.0,58.44,58.44,58.11,58.14,54997.0
2024-07-22 11:30:00,58.11,58.2,58.09,58.2,32488.0,58.11,58.2,58.09,58.2,32488.0
2024-07-22 11:40:00,58.16,58.25,58.04,58.17,61826.0,58.16,58.25,58.04,58.17,61826.0
2024-07-22 11:50:00,58.18,58.57,58.14,58.57,60013.0,58.18,58.57,58.14,58.57,60013.0
2024-07-22 12:00:00,58.59,58.59,58.47,58.57,27556.0,58.59,58.59,58.47,58.57,27556.0
2024-07-22 12:10:00,58.57,58.6,58.51,58.58,40104.0,58.57,58.6,58.51,58.58,40104.0
2024-07-22 12:20:00,58.57,58.58,58.42,58.52,68530.0,58.57,58.58,58.42,58.52,68530.0
2024-07-22 12:30:00,58.52,58.64,58.47,58.57,39607.0,58.52,58.64,58.47,58.57,39607.0
2024-07-22 12:40:00,58.58,58.71,58.57,58.65,41505.0,58.58,58.71,58.57,58.65,41505.0
2024-07-22 12:50:00,58.64,58.85,58.59,58.74,76213.0,58.64,58.85,58.59,58.74,76213.0
2024-07-22 13:00:00,58.76,58.76,58.6,58.65,45763.0,58.76,58.76,58.6,58.65,45763.0
2024-07-22 13:10:00,58.63,58.65,58.6,58.65,32407.0,58.63,58.65,58.6,58.65,32407.0
2024-07-22 13:20:00,58.65,58.65,58.49,58.49,37273.0,58.65,58.65,58.49,58.49,37273.0
2024-07-22 13:30:00,58.5,58.56,58.49,58.52,33900.0,58.5,58.56,58.49,58.52,33900.0
2024-07-22 13:40:00,58.52,58.55,58.46,58.53,27725.0,58.52,58.55,58.46,58.53,27725.0
2024-07-22 13:50:00,58.52,58.56,58.47,58.56,33969.0,58.52,58.56,58.47,58.56,33969.0
2024-07-22 14:00:00,58.56,58.66,58.55,58.63,27947.0,58.56,58.66,58.55,58.63,27947.0
2024-07-22 14:10:00,58.64,58.67,58.57,58.66,22728.0,58.64,58.67,58.57,58.66,22728.0
2024-07-22 14:20:00,58.66,58.72,58.62,58.63,33678.0,58.66,58.72,58.62,58.63,33678.0
2024-07-22 14:30:00,58.61,58.72,58.59,58.7,57638.0,58.61,58.72,58.59,58.7,57638.0
2024-07-22 14:40:00,58.7,58.74,58.65,58.67,23566.0,58.7,58.74,58.65,58.67,23566.0
2024-07-22 14:50:00,58.67,58.76,58.58,58.6,40678.0,58.67,58.76,58.58,58.6,40678.0
2024-07-22 15:00:00,58.58,58.66,58.52,58.62,36843.0,58.58,58.66,58.52,58.62,36843.0
2024-07-22 15:10:00,58.61,58.67,58.56,58.57,41182.0,58.61,58.67,58.56,58.57,41182.0
2024-07-22 15:20:00,58.57,58.63,58.51,58.54,93782.0,58.57,58.63,58.51,58.54,93782.0
2024-07-22 15:30:00,58.54,58.54,58.28,58.32,110305.0,58.54,58.54,58.28,58.32,110305.0
2024-07-22 15:40:00,58.32,58.34,58.2,58.22,119898.0,58.32,58.34,58.2,58.22,119898.0
2024-07-22 15:50:00,58.22,58.55,58.16,58.44,424894.0,58.22,58.55,58.16,58.44,424894.0
2024-07-23 09:30:00,58.34,58.52,58.21,58.52,160650.0,58.34,58.52,58.21,58.52,160650.0
2024-07-23 09:40:00,58.52,58.82,58.5,58.8,31355.0,58.52,58.82,58.5,58.8,31355.0
2024-07-23 09:50:00,58.79,58.84,58.62,58.75,134225.0,58.79,58.84,58.62,58.75,134225.0
2024-07-23 10:00:00,58.75,58.95,58.69,58.92,71989.0,58.75,58.95,58.69,58.92,71989.0
2024-07-23 10:10:00,58.92,58.92,58.7,58.75,49718.0,58.92,58.92,58.7,58.75,49718.0
2024-07-23 10:20:00,58.75,58.83,58.59,58.6,60923.0,58.75,58.83,58.59,58.6,60923.0
2024-07-23 10:30:00,58.58,58.67,58.49,58.57,48429.0,58.58,58.67,58.49,58.57,48429.0
2024-07-23 10:40:00,58.55,58.64,58.44,58.47,40025.0,58.55,58.64,58.44,58.47,40025.0
2024-07-23 10:50:00,58.46,58.47,58.27,58.41,29384.0,58.46,58.47,58.27,58.41,29384.0
2024-07-23 11:00:00,58.4,58.69,58.38,58.68,35439.0,58.4,58.69,58.38,58.68,35439.0
2024-07-23 11:10:00,58.69,58.73,58.58,58.69,34371.0,58.69,58.73,58.58,58.69,34371.0
2024-07-23 11:20:00,58.69,58.75,58.67,58.73,34786.0,58.69,58.75,58.67,58.73,34786.0
2024-07-23 11:30:00,58.74,58.76,58.64,58.69,30199.0,58.74,58.76,58.64,58.69,30199.0
2024-07-23 11:40:00,58.67,58.69,58.6,58.62,18295.0,58.67,58.69,58.6,58.62,18295.0
2024-07-23 11:50:00,58.62,58.62,58.43,58.49,40946.0,58.62,58.62,58.43,58.49,40946.0
2024-07-23 12:00:00,58.48,58.5,58.37,58.48,48861.0,58.48,58.5,58.37,58.48,48861.0
2024-07-23 12:10:00,58.47,58.47,58.34,58.39,33272.0,58.47,58.47,58.34,58.39,33272.0
2024-07-23 12:20:00,58.4,58.41,58.11,58.2,32133.0,58.4,58.41,58.11,58.2,32133.0
2024-07-23 12:30:00,58.17,58.33,58.11,58.23,69984.0,58.17,58.33,58.11,58.23,69984.0
2024-07-23 12:40:00,58.22,58.43,58.21,58.37,32685.0,58.22,58.43,58.21,58.37,32685.0
2024-07-23 12:50:00,58.37,58.47,58.28,58.33,47660.0,58.37,58.47,58.28,58.33,47660.0
2024-07-23 13:00:00,58.33,58.45,58.28,58.36,48576.0,58.33,58.45,58.28,58.36,48576.0
2024-07-23 13:10:00,58.38,58.47,58.33,58.37,35330.0,58.38,58.47,58.33,58.37,35330.0
2024-07-23 13:20:00,58.37,58.49,58.36,58.46,46347.0,58.37,58.49,58.36,58.46,46347.0
2024-07-23 13:30:00,58.47,58.48,58.18,58.26,84235.0,58.47,58.48,58.18,58.26,84235.0
2024-07-23 13:40:00,58.26,58.36,58.23,58.34,42090.0,58.26,58.36,58.23,58.34,42090.0
2024-07-23 13:50:00,58.33,58.36,58.13,58.25,97937.0,58.33,58.36,58.13,58.25,97937.0
2024-07-23 14:00:00,58.24,58.28,58.16,58.25,38291.0,58.24,58.28,58.16,58.25,38291.0
2024-07-23 14:10:00,58.24,58.28,58.03,58.08,144805.0,58.24,58.28,58.03,58.08,144805.0
2024-07-23 14:20:00,58.08,58.11,57.97,58.08,62892.0,58.08,58.11,57.97,58.08,62892.0
2024-07-23 14:30:00,58.08,58.17,58.03,58.04,72316.0,58.08,58.17,58.03,58.04,72316.0
2024-07-23 14:40:00,58.04,58.16,58.0,58.16,33258.0,58.04,58.16,58.0,58.16,33258.0
2024-07-23 14:50:00,58.15,58.15,58.07,58.12,43645.0,58.15,58.15,58.07,58.12,43645.0
2024-07-23 15:00:00,58.12,58.15,57.91,57.92,118728.0,58.12,58.15,57.91,57.92,118728.0
2024-07-23 15:10:00,57.93,57.94,57.68,57.7,132531.0,57.93,57.94,57.68,57.7,132531.0
2024-07-23 15:20:00,57.7,57.89,57.69,57.86,200065.0,57.7,57.89,57.69,57.86,200065.0
2024-07-23 15:30:00,57.86,57.94,57.84,57.93,156988.0,57.86,57.94,57.84,57.93,156988.0
2024-07-23 15:40:00,57.93,57.94,57.81,57.91,135724.0,57.93,57.94,57.81,57.91,135724.0
2024-07-23 15:50:00,57.91,58.03,57.85,57.93,411080.0,57.91,58.03,57.85,57.93,411080.0
2024-07-24 09:30:00,57.79,58.7,57.74,58.26,213151.0,57.79,58.7,57.74,58.26,213151.0
2024-07-24 09:40:00,58.26,58.5,58.05,58.09,112181.0,58.26,58.5,58.05,58.09,112181.0
2024-07-24 09:50:00,58.09,58.13,57.55,57.71,105002.0,58.09,58.13,57.55,57.71,105002.0
2024-07-24 10:00:00,57.71,57.71,57.41,57.55,128631.0,57.71,57.71,57.41,57.55,128631.0
2024-07-24 10:10:00,57.55,57.63,57.37,57.42,54190.0,57.55,57.63,57.37,57.42,54190.0
2024-07-24 10:20:00,57.44,57.5,57.18,57.18,57662.0,57.44,57.5,57.18,57.18,57662.0
2024-07-24 10:30:00,57.17,57.2,57.04,57.08,91974.0,57.17,57.2,57.04,57.08,91974.0
2024-07-24 10:40:00,57.08,57.23,57.07,57.1,62178.0,57.08,57.23,57.07,57.1,62178.0
2024-07-24 10:50:00,57.1,57.28,57.06,57.17,72184.0,57.1,57.28,57.06,57.17,72184.0
2024-07-24 11:00:00,57.21,57.22,57.04,57.05,39500.0,57.21,57.22,57.04,57.05,39500.0
2024-07-24 11:10:00,57.06,57.15,56.96,57.09,89153.0,57.06,57.15,56.96,57.09,89153.0
2024-07-24 11:20:00,57.1,57.16,56.91,57.15,58469.0,57.1,57.16,56.91,57.15,58469.0
2024-07-24 11:30:00,57.14,57.3,56.98,57.05,93290.0,57.14,57.3,56.98,57.05,93290.0
2024-07-24 11:40:00,57.05,57.12,56.92,56.94,38892.0,57.05,57.12,56.92,56.94,38892.0
2024-07-24 11:50:00,56.95,57.03,56.84,56.88,53365.0,56.95,57.03,56.84,56.88,53365.0
2024-07-24 12:00:00,56.88,57.04,56.76,56.85,56067.0,56.88,57.04,56.76,56.85,56067.0
2024-07-24 12:10:00,56.85,57.05,56.83,57.0,35077.0,56.85,57.05,56.83,57.0,35077.0
2024-07-24 12:20:00,57.0,57.06,56.97,56.99,43759.0,57.0,57.06,56.97,56.99,43759.0
2024-07-24 12:30:00,56.98,57.11,56.95,57.02,43431.0,56.98,57.11,56.95,57.02,43431.0
2024-07-24 12:40:00,57.02,57.06,56.89,57.0,31354.0,57.02,57.06,56.89,57.0,31354.0
2024-07-24 12:50:00,57.0,57.05,56.91,57.04,23618.0,57.0,57.05,56.91,57.04,23618.0
2024-07-24 13:00:00,57.03,57.03,56.95,56.99,36237.0,57.03,57.03,56.95,56.99,36237.0
2024-07-24 13:10:00,57.0,57.09,56.97,57.03,25976.0,57.0,57.09,56.97,57.03,25976.0
2024-07-24 13:20:00,57.03,57.1,57.01,57.03,25029.0,57.03,57.1,57.01,57.03,25029.0
2024-07-24 13:30:00,57.01,57.01,56.91,56.92,41676.0,57.01,57.01,56.91,56.92,41676.0
2024-07-24 13:40:00,56.92,56.94,56.8,56.81,46935.0,56.92,56.94,56.8,56.81,46935.0
2024-07-24 13:50:00,56.82,56.87,56.8,56.87,37716.0,56.82,56.87,56.8,56.87,37716.0
2024-07-24 14:00:00,56.87,56.91,56.8,56.86,49337.0,56.87,56.91,56.8,56.86,49337.0
2024-07-24 14:10:00,56.87,57.07,56.86,56.99,56433.0,56.87,57.07,56.86,56.99,56433.0
2024-07-24 14:20:00,56.98,57.06,56.92,57.01,40814.0,56.98,57.06,56.92,57.01,40814.0
2024-07-24 14:30:00,57.02,57.02,56.95,57.0,33635.0,57.02,57.02,56.95,57.0,33635.0
2024-07-24 14:40:00,57.0,57.02,56.87,56.9,35627.0,57.0,57.02,56.87,56.9,35627.0
2024-07-24 14:50:00,56.9,56.9,56.8,56.85,65919.0,56.9,56.9,56.8,56.85,65919.0
2024-07-24 15:00:00,56.85,56.9,56.76,56.8,89128.0,56.85,56.9,56.76,56.8,89128.0
2024-07-24 15:10:00,56.8,56.82,56.69,56.71,63350.0,56.8,56.82,56.69,56.71,63350.0
2024-07-24 15:20:00,56.71,56.84,56.67,56.81,59633.0,56.71,56.84,56.67,56.81,59633.0
2024-07-24 15:30:00,56.8,56.86,56.74,56.76,73681.0,56.8,56.86,56.74,56.76,73681.0
2024-07-24 15:40:00,56.76,56.79,56.66,56.73,119844.0,56.76,56.79,56.66,56.73,119844.0
2024-07-24 15:50:00,56.75,56.99,56.52,56.65,446404.0,56.75,56.99,56.52,56.65,446404.0
2024-07-25 09:30:00,57.17,57.36,56.84,56.98,123632.0,57.17,57.36,56.84,56.98,123632.0
2024-07-25 09:40:00,56.96,57.47,56.81,57.36,120623.0,56.96,57.47,56.81,57.36,120623.0
2024-07-25 09:50:00,57.33,57.47,57.23,57.23,81939.0,57.33,57.47,57.23,57.23,81939.0
2024-07-25 10:00:00,57.21,57.54,57.04,57.29,88964.0,57.21,57.54,57.04,57.29,88964.0
2024-07-25 10:10:00,57.31,57.32,57.01,57.22,62579.0,57.31,57.32,57.01,57.22,62579.0
2024-07-25 10:20:00,57.21,57.21,56.99,57.19,66464.0,57.21,57.21,56.99,57.19,66464.0
2024-07-25 10:30:00,57.18,57.4,57.0,57.25,61613.0,57.18,57.4,57.0,57.25,61613.0
2024-07-25 10:40:00,57.25,57.39,57.2,57.26,55991.0,57.25,57.39,57.2,57.26,55991.0
2024-07-25 10:50:00,57.27,57.58,57.19,57.57,105859.0,57.27,57.58,57.19,57.57,105859.0
2024-07-25 11:00:00,57.58,57.64,57.47,57.51,44187.0,57.58,57.64,57.47,57.51,44187.0
2024-07-25 11:10:00,57.52,57.76,57.52,57.72,46690.0,57.52,57.76,57.52,57.72,46690.0
2024-07-25 11:20:00,57.71,57.78,57.61,57.73,56439.0,57.71,57.78,57.61,57.73,56439.0
2024-07-25 11:30:00,57.75,57.95,57.73,57.93,58486.0,57.75,57.95,57.73,57.93,58486.0
2024-07-25 11:40:00,57.94,57.94,57.6,57.67,41195.0,57.94,57.94,57.6,57.67,41195.0
2024-07-25 11:50:00,57.66,57.77,57.63,57.76,25300.0,57.66,57.77,57.63,57.76,25300.0
2024-07-25 12:00:00,57.75,57.84,57.65,57.74,27364.0,57.75,57.84,57.65,57.74,27364.0
2024-07-25 12:10:00,57.74,58.04,57.74,58.04,39989.0,57.74,58.04,57.74,58.04,39989.0
2024-07-25 12:20:00,58.03,58.2,57.97,58.19,50618.0,58.03,58.2,57.97,58.19,50618.0
2024-07-25 12:30:00,58.19,58.3,58.16,58.28,37739.0,58.19,58.3,58.16,58.28,37739.0
2024-07-25 12:40:00,58.28,58.45,58.27,58.45,51596.0,58.28,58.45,58.27,58.45,51596.0
2024-07-25 12:50:00,58.44,58.49,58.36,58.37,49976.0,58.44,58.49,58.36,58.37,49976.0
2024-07-25 13:00:00,58.37,58.57,58.37,58.55,49471.0,58.37,58.57,58.37,58.55,49471.0
2024-07-25 13:10:00,58.55,58.62,58.3,58.36,54331.0,58.55,58.62,58.3,58.36,54331.0
2024-07-25 13:20:00,58.36,58.4,58.15,58.18,43013.0,58.36,58.4,58.15,58.18,43013.0
2024-07-25 13:30:00,58.18,58.25,58.11,58.14,40965.0,58.18,58.25,58.11,58.14,40965.0
2024-07-25 13:40:00,58.13,58.27,58.12,58.17,34997.0,58.13,58.27,58.12,58.17,34997.0
2024-07-25 13:50:00,58.16,58.19,58.04,58.19,58595.0,58.16,58.19,58.04,58.19,58595.0
2024-07-25 14:00:00,58.19,58.27,58.09,58.1,25084.0,58.19,58.27,58.09,58.1,25084.0
2024-07-25 14:10:00,58.09,58.18,58.07,58.17,38877.0,58.09,58.18,58.07,58.17,38877.0
2024-07-25 14:20:00,58.19,58.38,58.15,58.37,181667.0,58.19,58.38,58.15,58.37,181667.0
2024-07-25 14:30:00,58.36,58.36,58.29,58.31,32326.0,58.36,58.36,58.29,58.31,32326.0
2024-07-25 14:40:00,58.32,58.33,57.96,57.98,25103.0,58.32,58.33,57.96,57.98,25103.0
2024-07-25 14:50:00,57.99,58.05,57.92,57.97,26624.0,57.99,58.05,57.92,57.97,26624.0
2024-07-25 15:00:00,57.96,57.98,57.71,57.71,63127.0,57.96,57.98,57.71,57.71,63127.0
2024-07-25 15:10:00,57.69,57.8,57.62,57.72,64671.0,57.69,57.8,57.62,57.72,64671.0
2024-07-25 15:20:00,57.71,57.92,57.7,57.88,35440.0,57.71,57.92,57.7,57.88,35440.0
2024-07-25 15:30:00,57.89,57.93,57.57,57.6,71904.0,57.89,57.93,57.57,57.6,71904.0
2024-07-25 15:40:00,57.6,57.63,57.4,57.5,62151.0,57.6,57.63,57.4,57.5,62151.0
2024-07-25 15:50:00,57.49,57.51,57.25,57.3,301237.0,57.49,57.51,57.25,57.3,301237.0
2024-07-26 09:30:00,57.66,57.66,57.12,57.55,147857.0,57.66,57.66,57.12,57.55,147857.0
2024-07-26 09:40:00,57.53,57.81,57.33,57.55,48679.0,57.53,57.81,57.33,57.55,48679.0
2024-07-26 09:50:00,57.51,57.6,57.35,57.45,35412.0,57.51,57.6,57.35,57.45,35412.0
2024-07-26 10:00:00,57.46,57.61,57.25,57.26,66122.0,57.46,57.61,57.25,57.26,66122.0
2024-07-26 10:10:00,57.27,57.44,57.14,57.16,62106.0,57.27,57.44,57.14,57.16,62106.0
2024-07-26 10:20:00,57.17,57.5,57.17,57.39,96620.0,57.17,57.5,57.17,57.39,96620.0
2024-07-26 10:30:00,57.4,57.41,56.88,56.98,68121.0,57.4,57.41,56.88,56.98,68121.0
2024-07-26 10:40:00,57.0,57.12,56.97,57.05,110012.0,57.0,57.12,56.97,57.05,110012.0
2024-07-26 10:50:00,57.04,57.28,56.92,57.27,141831.0,57.04,57.28,56.92,57.27,141831.0
2024-07-26 11:00:00,57.29,57.51,57.29,57.42,55870.0,57.29,57.51,57.29,57.42,55870.0
2024-07-26 11:10:00,57.42,57.46,57.12,57.13,55445.0,57.42,57.46,57.12,57.13,55445.0
2024-07-26 11:20:00,57.14,57.25,57.12,57.2,41318.0,57.14,57.25,57.12,57.2,41318.0
2024-07-26 11:30:00,57.2,57.3,57.19,57.3,44169.0,57.2,57.3,57.19,57.3,44169.0
2024-07-26 11:40:00,57.3,57.46,57.3,57.45,44619.0,57.3,57.46,57.3,57.45,44619.0
2024-07-26 11:50:00,57.47,57.48,57.38,57.45,47848.0,57.47,57.48,57.38,57.45,47848.0
2024-07-26 12:00:00,57.45,57.6,57.36,57.6,32554.0,57.45,57.6,57.36,57.6,32554.0
2024-07-26 12:10:00,57.6,57.62,57.47,57.5,70559.0,57.6,57.62,57.47,57.5,70559.0
2024-07-26 12:20:00,57.49,57.56,57.46,57.49,40038.0,57.49,57.56,57.46,57.49,40038.0
2024-07-26 12:30:00,57.51,57.57,57.38,57.42,38517.0,57.51,57.57,57.38,57.42,38517.0
2024-07-26 12:40:00,57.41,57.69,57.38,57.62,31100.0,57.41,57.69,57.38,57.62,31100.0
2024-07-26 12:50:00,57.61,57.74,57.61,57.62,27941.0,57.61,57.74,57.61,57.62,27941.0
2024-07-26 13:00:00,57.63,57.65,57.53,57.58,26842.0,57.63,57.65,57.53,57.58,26842.0
2024-07-26 13:10:00,57.58,57.67,57.57,57.64,25370.0,57.58,57.67,57.57,57.64,25370.0
2024-07-26 13:20:00,57.65,57.74,57.62,57.73,26606.0,57.65,57.74,57.62,57.73,26606.0
2024-07-26 13:30:00,57.72,57.74,57.33,57.35,52135.0,57.72,57.74,57.33,57.35,52135.0
2024-07-26 13:40:00,57.36,57.62,57.36,57.57,58036.0,57.36,57.62,57.36,57.57,58036.0
2024-07-26 13:50:00,57.57,57.61,57.5,57.58,16915.0,57.57,57.61,57.5,57.58,16915.0
2024-07-26 14:00:00,57.58,57.63,57.55,57.63,19295.0,57.58,57.63,57.55,57.63,19295.0
2024-07-26 14:10:00,57.63,57.63,57.48,57.5,25919.0,57.63,57.63,57.48,57.5,25919.0
2024-07-26 14:20:00,57.5,57.56,57.45,57.49,31155.0,57.5,57.56,57.45,57.49,31155.0
2024-07-26 14:30:00,57.47,57.56,57.47,57.5,22596.0,57.47,57.56,57.47,57.5,22596.0
2024-07-26 14:40:00,57.51,57.52,57.32,57.34,33418.0,57.51,57.52,57.32,57.34,33418.0
2024-07-26 14:50:00,57.36,57.4,57.22,57.22,26246.0,57.36,57.4,57.22,57.22,26246.0
2024-07-26 15:00:00,57.22,57.25,57.18,57.25,35007.0,57.22,57.25,57.18,57.25,35007.0
2024-07-26 15:10:00,57.24,57.32,57.21,57.31,29852.0,57.24,57.32,57.21,57.31,29852.0
2024-07-26 15:20:00,57.3,57.47,57.28,57.4,36686.0,57.3,57.47,57.28,57.4,36686.0
2024-07-26 15:30:00,57.4,57.4,57.19,57.21,70707.0,57.4,57.4,57.19,57.21,70707.0
2024-07-26 15:40:00,57.21,57.35,57.21,57.3,123355.0,57.21,57.35,57.21,57.3,123355.0
2024-07-26 15:50:00,57.3,57.42,56.83,57.01,413077.0,57.3,57.42,56.83,57.01,413077.0
2024-07-29 09:30:00,57.0,57.33,56.42,57.27,253714.0,57.0,57.33,56.42,57.27,253714.0
2024-07-29 09:40:00,57.28,57.43,57.11,57.26,97688.0,57.28,57.43,57.11,57.26,97688.0
2024-07-29 09:50:00,57.27,57.68,57.11,57.68,80031.0,57.27,57.68,57.11,57.68,80031.0
2024-07-29 10:00:00,57.7,57.75,57.38,57.4,75233.0,57.7,57.75,57.38,57.4,75233.0
2024-07-29 10:10:00,57.4,57.6,57.28,57.55,78851.0,57.4,57.6,57.28,57.55,78851.0
2024-07-29 10:20:00,57.56,57.68,57.46,57.48,41047.0,57.56,57.68,57.46,57.48,41047.0
2024-07-29 10:30:00,57.47,57.6,57.36,57.56,38840.0,57.47,57.6,57.36,57.56,38840.0
2024-07-29 10:40:00,57.56,57.66,57.31,57.31,46286.0,57.56,57.66,57.31,57.31,46286.0
2024-07-29 10:50:00,57.32,57.49,57.28,57.41,72060.0,57.32,57.49,57.28,57.41,72060.0
2024-07-29 11:00:00,57.41,57.41,57.3,57.38,44990.0,57.41,57.41,57.3,57.38,44990.0
2024-07-29 11:10:00,57.38,57.38,57.18,57.23,99397.0,57.38,57.38,57.18,57.23,99397.0
2024-07-29 11:20:00,57.24,57.43,57.18,57.42,47794.0,57.24,57.43,57.18,57.42,47794.0
2024-07-29 11:30:00,57.41,57.47,57.26,57.46,52345.0,57.41,57.47,57.26,57.46,52345.0
2024-07-29 11:40:00,57.46,57.78,57.46,57.77,38322.0,57.46,57.78,57.46,57.77,38322.0
2024-07-29 11:50:00,57.79,58.0,57.77,57.99,70577.0,57.79,58.0,57.77,57.99,70577.0
2024-07-29 12:00:00,57.98,58.06,57.94,57.94,27288.0,57.98,58.06,57.94,57.94,27288.0
2024-07-29 12:10:00,57.94,58.03,57.93,57.97,26097.0,57.94,58.03,57.93,57.97,26097.0
2024-07-29 12:20:00,57.97,58.05,57.89,57.92,22329.0,57.97,58.05,57.89,57.92,22329.0
2024-07-29 12:30:00,57.91,57.97,57.64,57.72,75323.0,57.91,57.97,57.64,57.72,75323.0
2024-07-29 12:40:00,57.7,57.75,57.6,57.62,24781.0,57.7,57.75,57.6,57.62,24781.0
2024-07-29 12:50:00,57.63,57.64,57.52,57.54,26564.0,57.63,57.64,57.52,57.54,26564.0
2024-07-29 13:00:00,57.53,57.57,57.47,57.52,27519.0,57.53,57.57,57.47,57.52,27519.0
2024-07-29 13:10:00,57.51,57.62,57.51,57.54,25983.0,57.51,57.62,57.51,57.54,25983.0
2024-07-29 13:20:00,57.54,57.57,57.47,57.5,20174.0,57.54,57.57,57.47,57.5,20174.0
2024-07-29 13:30:00,57.5,57.53,57.45,57.52,20682.0,57.5,57.53,57.45,57.52,20682.0
2024-07-29 13:40:00,57.53,57.62,57.52,57.6,21865.0,57.53,57.62,57.52,57.6,21865.0
2024-07-29 13:50:00,57.62,57.73,57.59,57.63,31439.0,57.62,57.73,57.59,57.63,31439.0
2024-07-29 14:00:00,57.62,57.63,57.51,57.57,25623.0,57.62,57.63,57.51,57.57,25623.0
2024-07-29 14:10:00,57.58,57.67,57.56,57.6,28281.0,57.58,57.67,57.56,57.6,28281.0
2024-07-29 14:20:00,57.6,57.61,57.44,57.47,24045.0,57.6,57.61,57.44,57.47,24045.0
2024-07-29 14:30:00,57.47,57.5,57.43,57.44,25563.0,57.47,57.5,57.43,57.44,25563.0
2024-07-29 14:40:00,57.44,57.65,57.44,57.61,108223.0,57.44,57.65,57.44,57.61,108223.0
2024-07-29 14:50:00,57.62,57.7,57.58,57.66,39815.0,57.62,57.7,57.58,57.66,39815.0
2024-07-29 15:00:00,57.67,57.71,57.59,57.6,58218.0,57.67,57.71,57.59,57.6,58218.0
2024-07-29 15:10:00,57.59,57.65,57.54,57.65,53819.0,57.59,57.65,57.54,57.65,53819.0
2024-07-29 15:20:00,57.65,57.72,57.6,57.62,36727.0,57.65,57.72,57.6,57.62,36727.0
2024-07-29 15:30:00,57.6,57.64,57.43,57.48,82779.0,57.6,57.64,57.43,57.48,82779.0
2024-07-29 15:40:00,57.47,57.49,57.35,57.37,108323.0,57.47,57.49,57.35,57.37,108323.0
2024-07-29 15:50:00,57.35,57.46,57.32,57.39,205937.0,57.35,57.46,57.32,57.39,205937.0
2024-07-30 09:30:00,57.49,57.73,57.15,57.7,86312.0,57.49,57.73,57.15,57.7,86312.0
2024-07-30 09:40:00,57.71,58.16,57.71,58.11,81903.0,57.71,58.16,57.71,58.11,81903.0
2024-07-30 09:50:00,58.13,58.45,58.12,58.2,110997.0,58.13,58.45,58.12,58.2,110997.0
2024-07-30 10:00:00,58.2,58.27,57.86,57.99,85427.0,58.2,58.27,57.86,57.99,85427.0
2024-07-30 10:10:00,57.98,58.03,57.69,57.77,45703.0,57.98,58.03,57.69,57.77,45703.0
2024-07-30 10:20:00,57.77,57.9,57.76,57.77,47373.0,57.77,57.9,57.76,57.77,47373.0
2024-07-30 10:30:00,57.77,57.82,57.54,57.56,120245.0,57.77,57.82,57.54,57.56,120245.0
2024-07-30 10:40:00,57.57,57.58,57.45,57.46,42275.0,57.57,57.58,57.45,57.46,42275.0
2024-07-30 10:50:00,57.46,57.52,57.43,57.48,45286.0,57.46,57.52,57.43,57.48,45286.0
2024-07-30 11:00:00,57.5,57.53,57.15,57.23,76562.0,57.5,57.53,57.15,57.23,76562.0
2024-07-30 11:10:00,57.22,57.35,57.21,57.22,43488.0,57.22,57.35,57.21,57.22,43488.0
2024-07-30 11:20:00,57.23,57.24,57.11,57.15,33494.0,57.23,57.24,57.11,57.15,33494.0
2024-07-30 11:30:00,57.14,57.15,57.05,57.08,45089.0,57.14,57.15,57.05,57.08,45089.0
2024-07-30 11:40:00,57.1,57.11,56.94,57.09,37537.0,57.1,57.11,56.94,57.09,37537.0
2024-07-30 11:50:00,57.09,57.15,57.07,57.15,47810.0,57.09,57.15,57.07,57.15,47810.0
2024-07-30 12:00:00,57.15,57.21,57.08,57.11,80406.0,57.15,57.21,57.08,57.11,80406.0
2024-07-30 12:10:00,57.1,57.12,57.06,57.08,56009.0,57.1,57.12,57.06,57.08,56009.0
2024-07-30 12:20:00,57.08,57.08,56.93,57.0,27051.0,57.08,57.08,56.93,57.0,27051.0
2024-07-30 12:30:00,57.0,57.16,56.94,57.15,61986.0,57.0,57.16,56.94,57.15,61986.0
2024-07-30 12:40:00,57.14,57.32,57.13,57.24,54761.0,57.14,57.32,57.13,57.24,54761.0
2024-07-30 12:50:00,57.23,57.24,57.01,57.1,24714.0,57.23,57.24,57.01,57.1,24714.0
2024-07-30 13:00:00,57.11,57.13,56.97,57.12,32100.0,57.11,57.13,56.97,57.12,32100.0
2024-07-30 13:10:00,57.11,57.25,57.06,57.17,50490.0,57.11,57.25,57.06,57.17,50490.0
2024-07-30 13:20:00,57.17,57.24,57.09,57.15,34285.0,57.17,57.24,57.09,57.15,34285.0
2024-07-30 13:30:00,57.15,57.15,57.04,57.11,28301.0,57.15,57.15,57.04,57.11,28301.0
2024-07-30 13:40:00,57.11,57.12,57.02,57.07,26132.0,57.11,57.12,57.02,57.07,26132.0
2024-07-30 13:50:00,57.07,57.11,57.03,57.11,19712.0,57.07,57.11,57.03,57.11,19712.0
2024-07-30 14:00:00,57.11,57.34,57.11,57.33,21087.0,57.11,57.34,57.11,57.33,21087.0
2024-07-30 14:10:00,57.36,57.56,57.34,57.55,53057.0,57.36,57.56,57.34,57.55,53057.0
2024-07-30 14:20:00,57.55,57.58,57.47,57.51,38174.0,57.55,57.58,57.47,57.51,38174.0
2024-07-30 14:30:00,57.5,57.58,57.49,57.58,33061.0,57.5,57.58,57.49,57.58,33061.0
2024-07-30 14:40:00,57.58,57.6,57.4,57.46,43180.0,57.58,57.6,57.4,57.46,43180.0
2024-07-30 14:50:00,57.47,57.49,57.39,57.48,33281.0,57.47,57.49,57.39,57.48,33281.0
2024-07-30 15:00:00,57.47,57.47,57.36,57.38,46849.0,57.47,57.47,57.36,57.38,46849.0
2024-07-30 15:10:00,57.38,57.49,57.33,57.48,76292.0,57.38,57.49,57.33,57.48,76292.0
2024-07-30 15:20:00,57.48,57.6,57.46,57.47,64818.0,57.48,57.6,57.46,57.47,64818.0
2024-07-30 15:30:00,57.47,57.47,57.39,57.45,55511.0,57.47,57.47,57.39,57.45,55511.0
2024-07-30 15:40:00,57.45,57.67,57.37,57.63,82360.0,57.45,57.67,57.37,57.63,82360.0
2024-07-30 15:50:00,57.64,57.73,57.48,57.49,285787.0,57.64,57.73,57.48,57.49,285787.0
2024-07-31 09:30:00,58.28,58.42,57.97,58.24,118018.0,58.28,58.42,57.97,58.24,118018.0
2024-07-31 09:40:00,58.22,58.5,58.22,58.36,34399.0,58.22,58.5,58.22,58.36,34399.0
2024-07-31 09:50:00,58.36,58.5,58.13,58.15,56600.0,58.36,58.5,58.13,58.15,56600.0
2024-07-31 10:00:00,58.15,58.58,58.14,58.43,112028.0,58.15,58.58,58.14,58.43,112028.0
2024-07-31 10:10:00,58.44,58.58,58.42,58.57,76876.0,58.44,58.58,58.42,58.57,76876.0
2024-07-31 10:20:00,58.55,58.66,58.51,58.54,40587.0,58.55,58.66,58.51,58.54,40587.0
2024-07-31 10:30:00,58.55,58.74,58.52,58.63,79536.0,58.55,58.74,58.52,58.63,79536.0
2024-07-31 10:40:00,58.63,58.63,58.28,58.31,37708.0,58.63,58.63,58.28,58.31,37708.0
2024-07-31 10:50:00,58.3,58.33,58.25,58.32,51519.0,58.3,58.33,58.25,58.32,51519.0
2024-07-31 11:00:00,58.33,58.67,58.33,58.61,189293.0,58.33,58.67,58.33,58.61,189293.0
2024-07-31 11:10:00,58.59,58.68,58.53,58.66,47145.0,58.59,58.68,58.53,58.66,47145.0
2024-07-31 11:20:00,58.68,58.83,58.66,58.73,90854.0,58.68,58.83,58.66,58.73,90854.0
2024-07-31 11:30:00,58.72,58.89,58.68,58.89,51883.0,58.72,58.89,58.68,58.89,51883.0
2024-07-31 11:40:00,58.87,59.07,58.85,58.97,60808.0,58.87,59.07,58.85,58.97,60808.0
2024-07-31 11:50:00,58.97,58.98,58.88,58.96,59729.0,58.97,58.98,58.88,58.96,59729.0
2024-07-31 12:00:00,58.96,58.99,58.86,58.89,38113.0,58.96,58.99,58.86,58.89,38113.0
2024-07-31 12:10:00,58.88,58.94,58.82,58.83,41217.0,58.88,58.94,58.82,58.83,41217.0
2024-07-31 12:20:00,58.82,58.84,58.69,58.71,38712.0,58.82,58.84,58.69,58.71,38712.0
2024-07-31 12:30:00,58.7,58.77,58.64,58.68,25036.0,58.7,58.77,58.64,58.68,25036.0
2024-07-31 12:40:00,58.67,58.71,58.61,58.69,32720.0,58.67,58.71,58.61,58.69,32720.0
2024-07-31 12:50:00,58.7,58.72,58.58,58.61,26186.0,58.7,58.72,58.58,58.61,26186.0
2024-07-31 13:00:00,58.59,58.68,58.58,58.63,28753.0,58.59,58.68,58.58,58.63,28753.0
2024-07-31 13:10:00,58.62,58.65,58.56,58.57,28125.0,58.62,58.65,58.56,58.57,28125.0
2024-07-31 13:20:00,58.56,58.58,58.5,58.53,32646.0,58.56,58.58,58.5,58.53,32646.0
2024-07-31 13:30:00,58.53,58.53,58.29,58.35,37982.0,58.53,58.53,58.29,58.35,37982.0
2024-07-31 13:40:00,58.35,58.44,58.29,58.4,17301.0,58.35,58.44,58.29,58.4,17301.0
2024-07-31 13:50:00,58.37,58.51,58.37,58.44,25192.0,58.37,58.51,58.37,58.44,25192.0
2024-07-31 14:00:00,58.45,58.53,58.34,58.34,29841.0,58.45,58.53,58.34,58.34,29841.0
2024-07-31 14:10:00,58.35,58.44,58.32,58.4,17734.0,58.35,58.44,58.32,58.4,17734.0
2024-07-31 14:20:00,58.41,58.44,58.33,58.38,23193.0,58.41,58.44,58.33,58.38,23193.0
2024-07-31 14:30:00,58.38,58.5,58.34,58.39,29589.0,58.38,58.5,58.34,58.39,29589.0
2024-07-31 14:40:00,58.39,58.52,58.36,58.5,42419.0,58.39,58.52,58.36,58.5,42419.0
2024-07-31 14:50:00,58.49,58.55,58.43,58.45,43208.0,58.49,58.55,58.43,58.45,43208.0
2024-07-31 15:00:00,58.44,58.49,58.34,58.38,45887.0,58.44,58.49,58.34,58.38,45887.0
2024-07-31 15:10:00,58.38,58.51,58.32,58.35,60958.0,58.38,58.51,58.32,58.35,60958.0
2024-07-31 15:20:00,58.34,58.5,58.12,58.13,70595.0,58.34,58.5,58.12,58.13,70595.0
2024-07-31 15:30:00,58.12,58.36,58.06,58.26,100909.0,58.12,58.36,58.06,58.26,100909.0
2024-07-31 15:40:00,58.27,58.4,58.14,58.17,119338.0,58.27,58.4,58.14,58.17,119338.0
2024-07-31 15:50:00,58.16,58.18,57.94,58.02,397016.0,58.16,58.18,57.94,58.02,397016.0
2024-08-01 09:30:00,58.03,58.3,57.69,58.28,76466.0,58.03,58.3,57.69,58.28,76466.0
2024-08-01 09:40:00,58.28,58.28,57.94,57.99,30449.0,58.28,58.28,57.94,57.99,30449.0
2024-08-01 09:50:00,58.02,58.15,57.85,58.05,31948.0,58.02,58.15,57.85,58.05,31948.0
2024-08-01 10:00:00,58.05,58.14,57.82,57.88,32304.0,58.05,58.14,57.82,57.88,32304.0
2024-08-01 10:10:00,57.88,57.91,57.7,57.73,24811.0,57.88,57.91,57.7,57.73,24811.0
2024-08-01 10:20:00,57.73,57.74,57.52,57.53,25416.0,57.73,57.74,57.52,57.53,25416.0
2024-08-01 10:30:00,57.52,57.83,57.51,57.74,35854.0,57.52,57.83,57.51,57.74,35854.0
2024-08-01 10:40:00,57.73,57.78,57.52,57.53,21429.0,57.73,57.78,57.52,57.53,21429.0
2024-08-01 10:50:00,57.54,57.6,57.35,57.35,42736.0,57.54,57.6,57.35,57.35,42736.0
2024-08-01 11:00:00,57.35,57.38,57.15,57.19,38482.0,57.35,57.38,57.15,57.19,38482.0
2024-08-01 11:10:00,57.18,57.35,57.17,57.32,59262.0,57.18,57.35,57.17,57.32,59262.0
2024-08-01 11:20:00,57.3,57.44,57.28,57.41,29182.0,57.3,57.44,57.28,57.41,29182.0
2024-08-01 11:30:00,57.4,57.51,57.29,57.33,38407.0,57.4,57.51,57.29,57.33,38407.0
2024-08-01 11:40:00,57.31,57.36,57.2,57.28,48522.0,57.31,57.36,57.2,57.28,48522.0
2024-08-01 11:50:00,57.29,57.48,57.26,57.37,37664.0,57.29,57.48,57.26,57.37,37664.0
2024-08-01 12:00:00,57.37,57.69,57.36,57.69,38059.0,57.37,57.69,57.36,57.69,38059.0
2024-08-01 12:10:00,57.7,57.71,57.6,57.6,37794.0,57.7,57.71,57.6,57.6,37794.0
2024-08-01 12:20:00,57.6,57.6,57.33,57.53,49548.0,57.6,57.6,57.33,57.53,49548.0
2024-08-01 12:30:00,57.52,57.55,57.41,57.41,43322.0,57.52,57.55,57.41,57.41,43322.0
2024-08-01 12:40:00,57.43,57.56,57.37,57.52,43159.0,57.43,57.56,57.37,57.52,43159.0
2024-08-01 12:50:00,57.52,57.52,57.32,57.35,37124.0,57.52,57.52,57.32,57.35,37124.0
2024-08-01 13:00:00,57.36,57.38,57.14,57.17,40978.0,57.36,57.38,57.14,57.17,40978.0
2024-08-01 13:10:00,57.16,57.19,56.96,56.97,41956.0,57.16,57.19,56.96,56.97,41956.0
2024-08-01 13:20:00,56.97,56.99,56.74,56.84,73504.0,56.97,56.99,56.74,56.84,73504.0
2024-08-01 13:30:00,56.85,56.85,56.72,56.76,45416.0,56.85,56.85,56.72,56.76,45416.0
2024-08-01 13:40:00,56.76,56.79,56.48,56.49,28076.0,56.76,56.79,56.48,56.49,28076.0
2024-08-01 13:50:00,56.49,56.8,56.47,56.79,46312.0,56.49,56.8,56.47,56.79,46312.0
2024-08-01 14:00:00,56.79,56.8,56.64,56.64,26521.0,56.79,56.8,56.64,56.64,26521.0
2024-08-01 14:10:00,56.64,56.73,56.56,56.6,40819.0,56.64,56.73,56.56,56.6,40819.0
2024-08-01 14:20:00,56.61,56.73,56.61,56.71,42880.0,56.61,56.73,56.61,56.71,42880.0
2024-08-01 14:30:00,56.72,56.74,56.61,56.62,37509.0,56.72,56.74,56.61,56.62,37509.0
2024-08-01 14:40:00,56.62,56.66,56.54,56.55,46667.0,56.62,56.66,56.54,56.55,46667.0
2024-08-01 14:50:00,56.54,56.76,56.54,56.71,35471.0,56.54,56.76,56.54,56.71,35471.0
2024-08-01 15:00:00,56.71,56.86,56.7,56.86,49259.0,56.71,56.86,56.7,56.86,49259.0
2024-08-01 15:10:00,56.86,56.94,56.77,56.94,46771.0,56.86,56.94,56.77,56.94,46771.0
2024-08-01 15:20:00,56.94,56.97,56.84,56.91,53432.0,56.94,56.97,56.84,56.91,53432.0
2024-08-01 15:30:00,56.94,56.98,56.9,56.96,93728.0,56.94,56.98,56.9,56.96,93728.0
2024-08-01 15:40:00,56.97,57.04,56.86,57.02,104843.0,56.97,57.04,56.86,57.02,104843.0
2024-08-01 15:50:00,57.03,57.29,57.01,57.23,599270.0,57.03,57.29,57.01,57.23,599270.0
2024-08-02 09:30:00,56.7,56.75,55.72,55.92,190866.0,56.7,56.75,55.72,55.92,190866.0
2024-08-02 09:40:00,55.97,56.49,55.74,56.47,139247.0,55.97,56.49,55.74,56.47,139247.0
2024-08-02 09:50:00,56.47,56.55,55.98,56.2,75173.0,56.47,56.55,55.98,56.2,75173.0
2024-08-02 10:00:00,56.2,56.29,56.04,56.16,95193.0,56.2,56.29,56.04,56.16,95193.0
2024-08-02 10:10:00,56.14,56.24,55.98,56.0,78605.0,56.14,56.24,55.98,56.0,78605.0
2024-08-02 10:20:00,56.03,56.46,56.01,56.16,71953.0,56.03,56.46,56.01,56.16,71953.0
2024-08-02 10:30:00,56.16,56.21,56.0,56.0,69009.0,56.16,56.21,56.0,56.0,69009.0
2024-08-02 10:40:00,56.01,56.35,55.98,56.31,74276.0,56.01,56.35,55.98,56.31,74276.0
2024-08-02 10:50:00,56.32,56.42,55.96,56.03,74244.0,56.32,56.42,55.96,56.03,74244.0
2024-08-02 11:00:00,56.03,56.05,55.7,55.8,55866.0,56.03,56.05,55.7,55.8,55866.0
2024-08-02 11:10:00,55.79,56.05,55.79,56.02,69670.0,55.79,56.05,55.79,56.02,69670.0
2024-08-02 11:20:00,56.06,56.08,55.69,55.77,70205.0,56.06,56.08,55.69,55.77,70205.0
2024-08-02 11:30:00,55.78,56.09,55.66,56.07,56044.0,55.78,56.09,55.66,56.07,56044.0
2024-08-02 11:40:00,56.06,56.21,56.0,56.03,58941.0,56.06,56.21,56.0,56.03,58941.0
2024-08-02 11:50:00,56.04,56.24,55.93,56.15,74741.0,56.04,56.24,55.93,56.15,74741.0
2024-08-02 12:00:00,56.16,56.24,55.7,55.78,317318.0,56.16,56.24,55.7,55.78,317318.0
2024-08-02 12:10:00,55.78,55.78,55.6,55.74,55041.0,55.78,55.78,55.6,55.74,55041.0
2024-08-02 12:20:00,55.76,56.01,55.76,55.94,85782.0,55.76,56.01,55.76,55.94,85782.0
2024-08-02 12:30:00,55.94,55.97,55.8,55.95,47472.0,55.94,55.97,55.8,55.95,47472.0
2024-08-02 12:40:00,55.96,56.03,55.72,55.73,46062.0,55.96,56.03,55.72,55.73,46062.0
2024-08-02 12:50:00,55.72,55.81,55.64,55.72,54598.0,55.72,55.81,55.64,55.72,54598.0
2024-08-02 13:00:00,55.68,55.78,55.62,55.78,51801.0,55.68,55.78,55.62,55.78,51801.0
2024-08-02 13:10:00,55.77,55.78,55.67,55.73,42823.0,55.77,55.78,55.67,55.73,42823.0
2024-08-02 13:20:00,55.74,55.74,55.6,55.62,50101.0,55.74,55.74,55.6,55.62,50101.0
2024-08-02 13:30:00,55.61,55.65,55.54,55.6,40698.0,55.61,55.65,55.54,55.6,40698.0
2024-08-02 13:40:00,55.59,55.64,55.51,55.55,44746.0,55.59,55.64,55.51,55.55,44746.0
2024-08-02 13:50:00,55.54,55.77,55.53,55.75,55272.0,55.54,55.77,55.53,55.75,55272.0
2024-08-02 14:00:00,55.76,55.76,55.65,55.69,38511.0,55.76,55.76,55.65,55.69,38511.0
2024-08-02 14:10:00,55.68,55.77,55.66,55.76,31076.0,55.68,55.77,55.66,55.76,31076.0
2024-08-02 14:20:00,55.76,56.04,55.75,56.04,30249.0,55.76,56.04,55.75,56.04,30249.0
2024-08-02 14:30:00,56.03,56.09,55.98,56.05,53535.0,56.03,56.09,55.98,56.05,53535.0
2024-08-02 14:40:00,56.05,56.09,55.97,56.04,42189.0,56.05,56.09,55.97,56.04,42189.0
2024-08-02 14:50:00,56.04,56.16,56.0,56.12,69984.0,56.04,56.16,56.0,56.12,69984.0
2024-08-02 15:00:00,56.13,56.28,56.11,56.25,58960.0,56.13,56.28,56.11,56.25,58960.0
2024-08-02 15:10:00,56.24,56.41,56.21,56.39,60492.0,56.24,56.41,56.21,56.39,60492.0
2024-08-02 15:20:00,56.4,56.48,56.3,56.47,151877.0,56.4,56.48,56.3,56.47,151877.0
2024-08-02 15:30:00,56.47,56.63,56.41,56.41,139561.0,56.47,56.63,56.41,56.41,139561.0
2024-08-02 15:40:00,56.42,56.55,56.34,56.39,130352.0,56.42,56.55,56.34,56.39,130352.0
2024-08-02 15:50:00,56.39,56.62,56.36,56.53,421249.0,56.39,56.62,56.36,56.53,421249.0
2024-08-05 09:30:00,54.91,56.36,54.57,55.78,317494.0,54.91,56.36,54.57,55.78,317494.0
2024-08-05 09:40:00,55.79,56.0,55.48,55.82,97885.0,55.79,56.0,55.48,55.82,97885.0
2024-08-05 09:50:00,55.79,55.79,55.01,55.12,67299.0,55.79,55.79,55.01,55.12,67299.0
2024-08-05 10:00:00,55.16,55.74,55.08,55.13,75006.0,55.16,55.74,55.08,55.13,75006.0
2024-08-05 10:10:00,55.14,55.2,54.97,55.11,75772.0,55.14,55.2,54.97,55.11,75772.0
2024-08-05 10:20:00,55.11,55.34,54.88,54.9,118914.0,55.11,55.34,54.88,54.9,118914.0
2024-08-05 10:30:00,54.92,55.7,54.91,55.7,84675.0,54.92,55.7,54.91,55.7,84675.0
2024-08-05 10:40:00,55.68,55.74,55.22,55.25,215086.0,55.68,55.74,55.22,55.25,215086.0
2024-08-05 10:50:00,55.26,55.57,55.09,55.21,54249.0,55.26,55.57,55.09,55.21,54249.0
2024-08-05 11:00:00,55.2,55.85,55.1,55.8,50851.0,55.2,55.85,55.1,55.8,50851.0
2024-08-05 11:10:00,55.8,55.98,55.66,55.84,67636.0,55.8,55.98,55.66,55.84,67636.0
2024-08-05 11:20:00,55.81,55.92,55.7,55.75,46133.0,55.81,55.92,55.7,55.75,46133.0
2024-08-05 11:30:00,55.74,56.05,55.72,55.98,68835.0,55.74,56.05,55.72,55.98,68835.0
2024-08-05 11:40:00,55.95,55.95,55.63,55.77,35704.0,55.95,55.95,55.63,55.77,35704.0
2024-08-05 11:50:00,55.77,55.98,55.68,55.91,43509.0,55.77,55.98,55.68,55.91,43509.0
2024-08-05 12:00:00,55.92,55.98,55.75,55.87,45149.0,55.92,55.98,55.75,55.87,45149.0
2024-08-05 12:10:00,55.87,56.04,55.8,55.99,43194.0,55.87,56.04,55.8,55.99,43194.0
2024-08-05 12:20:00,55.98,56.19,55.86,56.19,70462.0,55.98,56.19,55.86,56.19,70462.0
2024-08-05 12:30:00,56.17,56.18,55.83,55.86,84184.0,56.17,56.18,55.83,55.86,84184.0
2024-08-05 12:40:00,55.86,55.97,55.57,55.62,88224.0,55.86,55.97,55.57,55.62,88224.0
2024-08-05 12:50:00,55.61,55.61,55.42,55.48,52881.0,55.61,55.61,55.42,55.48,52881.0
2024-08-05 13:00:00,55.49,55.77,55.42,55.68,35826.0,55.49,55.77,55.42,55.68,35826.0
2024-08-05 13:10:00,55.65,55.77,55.63,55.65,37205.0,55.65,55.77,55.63,55.65,37205.0
2024-08-05 13:20:00,55.68,55.85,55.66,55.71,40619.0,55.68,55.85,55.66,55.71,40619.0
2024-08-05 13:30:00,55.71,55.83,55.66,55.72,47906.0,55.71,55.83,55.66,55.72,47906.0
2024-08-05 13:40:00,55.71,55.86,55.61,55.61,49354.0,55.71,55.86,55.61,55.61,49354.0
2024-08-05 13:50:00,55.61,55.74,55.59,55.63,40391.0,55.61,55.74,55.59,55.63,40391.0
2024-08-05 14:00:00,55.64,55.67,55.51,55.66,39406.0,55.64,55.67,55.51,55.66,39406.0
2024-08-05 14:10:00,55.66,55.66,55.34,55.49,82882.0,55.66,55.66,55.34,55.49,82882.0
2024-08-05 14:20:00,55.5,55.68,55.45,55.66,89353.0,55.5,55.68,55.45,55.66,89353.0
2024-08-05 14:30:00,55.65,55.76,55.6,55.65,83408.0,55.65,55.76,55.6,55.65,83408.0
2024-08-05 14:40:00,55.65,55.68,55.52,55.59,119030.0,55.65,55.68,55.52,55.59,119030.0
2024-08-05 14:50:00,55.6,55.74,55.59,55.66,96927.0,55.6,55.74,55.59,55.66,96927.0
2024-08-05 15:00:00,55.66,55.86,55.56,55.6,181441.0,55.66,55.86,55.56,55.6,181441.0
2024-08-05 15:10:00,55.59,55.68,55.45,55.58,120859.0,55.59,55.68,55.45,55.58,120859.0
2024-08-05 15:20:00,55.58,55.69,55.56,55.66,138148.0,55.58,55.69,55.56,55.66,138148.0
2024-08-05 15:30:00,55.67,55.71,55.49,55.65,258718.0,55.67,55.71,55.49,55.65,258718.0
2024-08-05 15:40:00,55.66,55.69,55.47,55.52,220649.0,55.66,55.69,55.47,55.52,220649.0
2024-08-05 15:50:00,55.52,55.74,55.32,55.39,657481.0,55.52,55.74,55.32,55.39,657481.0
2024-08-06 09:30:00,56.0,56.0,55.19,55.81,150006.0,56.0,56.0,55.19,55.81,150006.0
2024-08-06 09:40:00,55.88,55.94,55.63,55.83,124915.0,55.88,55.94,55.63,55.83,124915.0
2024-08-06 09:50:00,55.84,56.3,55.8,56.26,62961.0,55.84,56.3,55.8,56.26,62961.0
2024-08-06 10:00:00,56.27,56.28,56.03,56.12,138965.0,56.27,56.28,56.03,56.12,138965.0
2024-08-06 10:10:00,56.13,56.16,55.92,56.04,122574.0,56.13,56.16,55.92,56.04,122574.0
2024-08-06 10:20:00,56.05,56.08,55.85,55.86,110307.0,56.05,56.08,55.85,55.86,110307.0
2024-08-06 10:30:00,55.88,55.91,55.54,55.76,64300.0,55.88,55.91,55.54,55.76,64300.0
2024-08-06 10:40:00,55.77,55.99,55.73,55.92,54964.0,55.77,55.99,55.73,55.92,54964.0
2024-08-06 10:50:00,55.91,56.18,55.8,55.99,129878.0,55.91,56.18,55.8,55.99,129878.0
2024-08-06 11:00:00,55.99,56.3,55.97,56.12,69718.0,55.99,56.3,55.97,56.12,69718.0
2024-08-06 11:10:00,56.11,56.11,55.85,56.0,85470.0,56.11,56.11,55.85,56.0,85470.0
2024-08-06 11:20:00,55.99,56.01,55.79,55.82,63909.0,55.99,56.01,55.79,55.82,63909.0
2024-08-06 11:30:00,55.84,55.95,55.71,55.8,101722.0,55.84,55.95,55.71,55.8,101722.0
2024-08-06 11:40:00,55.81,56.07,55.79,56.07,138033.0,55.81,56.07,55.79,56.07,138033.0
2024-08-06 11:50:00,56.07,56.22,56.03,56.16,56652.0,56.07,56.22,56.03,56.16,56652.0
2024-08-06 12:00:00,56.17,56.24,56.05,56.2,72916.0,56.17,56.24,56.05,56.2,72916.0
2024-08-06 12:10:00,56.19,56.2,56.12,56.2,48553.0,56.19,56.2,56.12,56.2,48553.0
2024-08-06 12:20:00,56.19,56.2,56.01,56.03,66945.0,56.19,56.2,56.01,56.03,66945.0
2024-08-06 12:30:00,56.02,56.25,56.02,56.23,71857.0,56.02,56.25,56.02,56.23,71857.0
2024-08-06 12:40:00,56.23,56.27,56.15,56.21,37998.0,56.23,56.27,56.15,56.21,37998.0
2024-08-06 12:50:00,56.2,56.39,56.2,56.3,49392.0,56.2,56.39,56.2,56.3,49392.0
2024-08-06 13:00:00,56.31,56.43,56.22,56.42,65758.0,56.31,56.43,56.22,56.42,65758.0
2024-08-06 13:10:00,56.42,56.48,56.31,56.33,89490.0,56.42,56.48,56.31,56.33,89490.0
2024-08-06 13:20:00,56.34,56.4,56.28,56.4,83447.0,56.34,56.4,56.28,56.4,83447.0
2024-08-06 13:30:00,56.41,56.53,56.35,56.49,83536.0,56.41,56.53,56.35,56.49,83536.0
2024-08-06 13:40:00,56.48,56.5,56.28,56.32,49345.0,56.48,56.5,56.28,56.32,49345.0
2024-08-06 13:50:00,56.32,56.51,56.31,56.48,55230.0,56.32,56.51,56.31,56.48,55230.0
2024-08-06 14:00:00,56.48,56.68,56.38,56.43,147050.0,56.48,56.68,56.38,56.43,147050.0
2024-08-06 14:10:00,56.43,56.59,56.39,56.59,70284.0,56.43,56.59,56.39,56.59,70284.0
2024-08-06 14:20:00,56.59,56.76,56.56,56.67,151123.0,56.59,56.76,56.56,56.67,151123.0
2024-08-06 14:30:00,56.67,56.79,56.6,56.75,150175.0,56.67,56.79,56.6,56.75,150175.0
2024-08-06 14:40:00,56.75,56.86,56.7,56.78,138316.0,56.75,56.86,56.7,56.78,138316.0
2024-08-06 14:50:00,56.77,56.8,56.54,56.55,172011.0,56.77,56.8,56.54,56.55,172011.0
2024-08-06 15:00:00,56.55,56.55,56.14,56.26,387311.0,56.55,56.55,56.14,56.26,387311.0
2024-08-06 15:10:00,56.25,56.33,56.12,56.23,243835.0,56.25,56.33,56.12,56.23,243835.0
2024-08-06 15:20:00,56.22,56.45,56.21,56.3,163270.0,56.22,56.45,56.21,56.3,163270.0
2024-08-06 15:30:00,56.31,56.36,56.19,56.31,174463.0,56.31,56.36,56.19,56.31,174463.0
2024-08-06 15:40:00,56.31,56.44,56.07,56.19,242695.0,56.31,56.44,56.07,56.19,242695.0
2024-08-06 15:50:00,56.18,56.19,55.7,55.8,846903.0,56.18,56.19,55.7,55.8,846903.0
2024-08-07 09:30:00,65.68,68.49,65.0,67.85,1853842.0,65.68,68.49,65.0,67.85,1853842.0
2024-08-07 09:40:00,67.89,68.98,67.02,68.91,843822.0,67.89,68.98,67.02,68.91,843822.0
2024-08-07 09:50:00,68.93,69.26,68.32,69.04,761910.0,68.93,69.26,68.32,69.04,761910.0
2024-08-07 10:00:00,69.08,69.51,68.87,69.49,529729.0,69.08,69.51,68.87,69.49,529729.0
2024-08-07 10:10:00,69.48,69.64,68.15,68.38,615314.0,69.48,69.64,68.15,68.38,615314.0
2024-08-07 10:20:00,68.38,68.98,68.29,68.32,433642.0,68.38,68.98,68.29,68.32,433642.0
2024-08-07 10:30:00,68.34,69.13,68.31,68.51,335082.0,68.34,69.13,68.31,68.51,335082.0
2024-08-07 10:40:00,68.49,69.01,68.48,68.96,219411.0,68.49,69.01,68.48,68.96,219411.0
2024-08-07 10:50:00,68.96,69.44,68.93,69.32,398137.0,68.96,69.44,68.93,69.32,398137.0
2024-08-07 11:00:00,69.33,69.44,68.9,69.31,228350.0,69.33,69.44,68.9,69.31,228350.0
2024-08-07 11:10:00,69.3,69.49,68.96,69.47,194138.0,69.3,69.49,68.96,69.47,194138.0
2024-08-07 11:20:00,69.46,69.61,69.31,69.59,291586.0,69.46,69.61,69.31,69.59,291586.0
2024-08-07 11:30:00,69.59,69.96,69.28,69.94,329343.0,69.59,69.96,69.28,69.94,329343.0
2024-08-07 11:40:00,69.94,70.58,69.91,70.58,790174.0,69.94,70.58,69.91,70.58,790174.0
2024-08-07 11:50:00,70.58,70.61,70.18,70.3,399384.0,70.58,70.61,70.18,70.3,399384.0
2024-08-07 12:00:00,70.31,70.38,69.83,70.14,342759.0,70.31,70.38,69.83,70.14,342759.0
2024-08-07 12:10:00,70.18,70.34,70.06,70.31,225012.0,70.18,70.34,70.06,70.31,225012.0
2024-08-07 12:20:00,70.31,70.73,70.28,70.5,213745.0,70.31,70.73,70.28,70.5,213745.0
2024-08-07 12:30:00,70.49,70.75,70.41,70.73,143909.0,70.49,70.75,70.41,70.73,143909.0
2024-08-07 12:40:00,70.73,70.75,70.36,70.46,210221.0,70.73,70.75,70.36,70.46,210221.0
2024-08-07 12:50:00,70.47,70.58,70.36,70.44,160035.0,70.47,70.58,70.36,70.44,160035.0
2024-08-07 13:00:00,70.44,70.52,70.16,70.32,237883.0,70.44,70.52,70.16,70.32,237883.0
2024-08-07 13:10:00,70.32,70.71,70.28,70.68,228101.0,70.32,70.71,70.28,70.68,228101.0
2024-08-07 13:20:00,70.68,70.99,70.59,70.97,311944.0,70.68,70.99,70.59,70.97,311944.0
2024-08-07 13:30:00,70.96,71.2,70.91,70.98,350784.0,70.96,71.2,70.91,70.98,350784.0
2024-08-07 13:40:00,70.99,71.48,70.88,70.97,538386.0,70.99,71.48,70.88,70.97,538386.0
2024-08-07 13:50:00,70.98,71.08,70.44,70.79,356238.0,70.98,71.08,70.44,70.79,356238.0
2024-08-07 14:00:00,70.79,70.91,70.16,70.22,344790.0,70.79,70.91,70.16,70.22,344790.0
2024-08-07 14:10:00,70.21,70.73,70.19,70.49,222330.0,70.21,70.73,70.19,70.49,222330.0
2024-08-07 14:20:00,70.5,70.95,70.43,70.84,318091.0,70.5,70.95,70.43,70.84,318091.0
2024-08-07 14:30:00,70.84,70.84,70.49,70.58,158934.0,70.84,70.84,70.49,70.58,158934.0
2024-08-07 14:40:00,70.58,71.19,70.58,71.12,298104.0,70.58,71.19,70.58,71.12,298104.0
2024-08-07 14:50:00,71.14,71.44,70.99,71.17,403344.0,71.14,71.44,70.99,71.17,403344.0
2024-08-07 15:00:00,71.2,71.82,71.12,71.19,394659.0,71.2,71.82,71.12,71.19,394659.0
2024-08-07 15:10:00,71.2,71.34,70.87,71.05,220438.0,71.2,71.34,70.87,71.05,220438.0
2024-08-07 15:20:00,71.06,71.12,70.51,70.55,273639.0,71.06,71.12,70.51,70.55,273639.0
2024-08-07 15:30:00,70.56,70.58,70.08,70.53,406268.0,70.56,70.58,70.08,70.53,406268.0
2024-08-07 15:40:00,70.51,70.59,70.28,70.41,378273.0,70.51,70.59,70.28,70.41,378273.0
2024-08-07 15:50:00,70.42,70.75,69.8,69.91,1577424.0,70.42,70.75,69.8,69.91,1577424.0
2024-08-08 09:30:00,69.72,70.2,68.9,69.18,308922.0,69.72,70.2,68.9,69.18,308922.0
2024-08-08 09:40:00,69.11,69.38,68.47,68.9,312698.0,69.11,69.38,68.47,68.9,312698.0
2024-08-08 09:50:00,68.91,69.82,68.83,69.75,237971.0,68.91,69.82,68.83,69.75,237971.0
2024-08-08 10:00:00,69.75,70.28,69.68,69.9,280858.0,69.75,70.28,69.68,69.9,280858.0
2024-08-08 10:10:00,69.89,70.5,69.85,70.43,222021.0,69.89,70.5,69.85,70.43,222021.0
2024-08-08 10:20:00,70.43,70.77,70.39,70.67,180647.0,70.43,70.77,70.39,70.67,180647.0
2024-08-08 10:30:00,70.67,70.99,70.57,70.91,327970.0,70.67,70.99,70.57,70.91,327970.0
2024-08-08 10:40:00,70.91,70.92,70.1,70.28,230931.0,70.91,70.92,70.1,70.28,230931.0
2024-08-08 10:50:00,70.28,70.42,69.63,69.8,160220.0,70.28,70.42,69.63,69.8,160220.0
2024-08-08 11:00:00,69.78,69.79,69.41,69.48,155840.0,69.78,69.79,69.41,69.48,155840.0
2024-08-08 11:10:00,69.48,69.54,69.32,69.43,177030.0,69.48,69.54,69.32,69.43,177030.0
2024-08-08 11:20:00,69.43,69.57,69.36,69.36,122113.0,69.43,69.57,69.36,69.36,122113.0
2024-08-08 11:30:00,69.36,69.72,69.36,69.69,138849.0,69.36,69.72,69.36,69.69,138849.0
2024-08-08 11:40:00,69.69,69.69,69.51,69.53,78237.0,69.69,69.69,69.51,69.53,78237.0
2024-08-08 11:50:00,69.53,69.75,69.46,69.73,64246.0,69.53,69.75,69.46,69.73,64246.0
2024-08-08 12:00:00,69.74,69.77,69.46,69.54,103058.0,69.74,69.77,69.46,69.54,103058.0
2024-08-08 12:10:00,69.53,69.64,69.42,69.45,77083.0,69.53,69.64,69.42,69.45,77083.0
2024-08-08 12:20:00,69.45,69.49,69.14,69.2,98263.0,69.45,69.49,69.14,69.2,98263.0
2024-08-08 12:30:00,69.19,69.19,69.06,69.13,75665.0,69.19,69.19,69.06,69.13,75665.0
2024-08-08 12:40:00,69.13,69.18,68.93,68.98,100212.0,69.13,69.18,68.93,68.98,100212.0
2024-08-08 12:50:00,68.98,68.98,68.74,68.81,134280.0,68.98,68.98,68.74,68.81,134280.0
2024-08-08 13:00:00,68.81,69.09,68.81,69.09,155192.0,68.81,69.09,68.81,69.09,155192.0
2024-08-08 13:10:00,69.1,69.25,68.92,69.25,74912.0,69.1,69.25,68.92,69.25,74912.0
2024-08-08 13:20:00,69.23,69.46,69.23,69.37,95920.0,69.23,69.46,69.23,69.37,95920.0
2024-08-08 13:30:00,69.36,69.39,69.08,69.1,85622.0,69.36,69.39,69.08,69.1,85622.0
2024-08-08 13:40:00,69.1,69.14,69.01,69.01,91037.0,69.1,69.14,69.01,69.01,91037.0
2024-08-08 13:50:00,69.01,69.1,68.95,68.96,89926.0,69.01,69.1,68.95,68.96,89926.0
2024-08-08 14:00:00,68.95,69.42,68.86,69.41,105571.0,68.95,69.42,68.86,69.41,105571.0
2024-08-08 14:10:00,69.44,69.64,69.43,69.59,130002.0,69.44,69.64,69.43,69.59,130002.0
2024-08-08 14:20:00,69.6,69.64,69.36,69.46,69455.0,69.6,69.64,69.36,69.46,69455.0
2024-08-08 14:30:00,69.45,69.5,69.25,69.35,61878.0,69.45,69.5,69.25,69.35,61878.0
2024-08-08 14:40:00,69.35,69.36,69.22,69.26,78427.0,69.35,69.36,69.22,69.26,78427.0
2024-08-08 14:50:00,69.25,69.27,69.08,69.16,86005.0,69.25,69.27,69.08,69.16,86005.0
2024-08-08 15:00:00,69.17,69.2,68.88,68.95,207478.0,69.17,69.2,68.88,68.95,207478.0
2024-08-08 15:10:00,68.96,68.99,68.72,68.73,100442.0,68.96,68.99,68.72,68.73,100442.0
2024-08-08 15:20:00,68.73,68.77,68.59,68.61,171553.0,68.73,68.77,68.59,68.61,171553.0
2024-08-08 15:30:00,68.62,68.86,68.38,68.81,233882.0,68.62,68.86,68.38,68.81,233882.0
2024-08-08 15:40:00,68.8,68.96,68.62,68.68,241855.0,68.8,68.96,68.62,68.68,241855.0
2024-08-08 15:50:00,68.69,68.98,68.57,68.67,808367.0,68.69,68.98,68.57,68.67,808367.0
2024-08-09 09:30:00,68.99,68.99,67.98,68.2,186359.0,68.99,68.99,67.98,68.2,186359.0
2024-08-09 09:40:00,68.14,68.47,67.97,68.3,124204.0,68.14,68.47,67.97,68.3,124204.0
2024-08-09 09:50:00,68.32,68.68,68.15,68.51,105303.0,68.32,68.68,68.15,68.51,105303.0
2024-08-09 10:00:00,68.51,69.06,68.35,69.06,251266.0,68.51,69.06,68.35,69.06,251266.0
2024-08-09 10:10:00,69.01,69.33,69.01,69.07,104806.0,69.01,69.33,69.01,69.07,104806.0
2024-08-09 10:20:00,69.11,69.42,69.01,69.24,93564.0,69.11,69.42,69.01,69.24,93564.0
2024-08-09 10:30:00,69.25,69.58,69.18,69.58,101545.0,69.25,69.58,69.18,69.58,101545.0
2024-08-09 10:40:00,69.56,69.62,69.36,69.47,232689.0,69.56,69.62,69.36,69.47,232689.0
2024-08-09 10:50:00,69.47,69.57,69.32,69.36,79254.0,69.47,69.57,69.32,69.36,79254.0
2024-08-09 11:00:00,69.36,69.69,69.35,69.48,81805.0,69.36,69.69,69.35,69.48,81805.0
2024-08-09 11:10:00,69.5,69.5,69.28,69.39,64960.0,69.5,69.5,69.28,69.39,64960.0
2024-08-09 11:20:00,69.38,69.38,69.1,69.15,78834.0,69.38,69.38,69.1,69.15,78834.0
2024-08-09 11:30:00,69.15,69.3,69.11,69.24,49737.0,69.15,69.3,69.11,69.24,49737.0
2024-08-09 11:40:00,69.24,69.31,69.23,69.28,43789.0,69.24,69.31,69.23,69.28,43789.0
2024-08-09 11:50:00,69.27,69.35,69.12,69.2,63182.0,69.27,69.35,69.12,69.2,63182.0
2024-08-09 12:00:00,69.2,69.33,69.2,69.21,37664.0,69.2,69.33,69.2,69.21,37664.0
2024-08-09 12:10:00,69.21,69.22,69.03,69.09,76029.0,69.21,69.22,69.03,69.09,76029.0
2024-08-09 12:20:00,69.11,69.29,69.08,69.2,35715.0,69.11,69.29,69.08,69.2,35715.0
2024-08-09 12:30:00,69.19,69.36,69.19,69.27,59233.0,69.19,69.36,69.19,69.27,59233.0
2024-08-09 12:40:00,69.27,69.39,69.21,69.37,39235.0,69.27,69.39,69.21,69.37,39235.0
2024-08-09 12:50:00,69.39,69.5,69.39,69.45,37113.0,69.39,69.5,69.39,69.45,37113.0
2024-08-09 13:00:00,69.47,69.55,69.42,69.55,40179.0,69.47,69.55,69.42,69.55,40179.0
2024-08-09 13:10:00,69.55,69.94,69.53,69.88,54031.0,69.55,69.94,69.53,69.88,54031.0
2024-08-09 13:20:00,69.9,69.94,69.82,69.88,45129.0,69.9,69.94,69.82,69.88,45129.0
2024-08-09 13:30:00,69.88,69.89,69.6,69.81,47325.0,69.88,69.89,69.6,69.81,47325.0
2024-08-09 13:40:00,69.81,69.98,69.75,69.96,79727.0,69.81,69.98,69.75,69.96,79727.0
2024-08-09 13:50:00,69.96,69.98,69.71,69.71,74224.0,69.96,69.98,69.71,69.71,74224.0
2024-08-09 14:00:00,69.72,69.84,69.58,69.75,55325.0,69.72,69.84,69.58,69.75,55325.0
2024-08-09 14:10:00,69.74,69.74,69.56,69.64,75244.0,69.74,69.74,69.56,69.64,75244.0
2024-08-09 14:20:00,69.64,69.65,69.53,69.55,52504.0,69.64,69.65,69.53,69.55,52504.0
2024-08-09 14:30:00,69.54,69.6,69.45,69.53,38080.0,69.54,69.6,69.45,69.53,38080.0
2024-08-09 14:40:00,69.53,69.58,69.5,69.57,55173.0,69.53,69.58,69.5,69.57,55173.0
2024-08-09 14:50:00,69.56,69.61,69.39,69.59,70666.0,69.56,69.61,69.39,69.59,70666.0
2024-08-09 15:00:00,69.6,69.62,69.45,69.56,72052.0,69.6,69.62,69.45,69.56,72052.0
2024-08-09 15:10:00,69.58,69.61,69.53,69.57,69897.0,69.58,69.61,69.53,69.57,69897.0
2024-08-09 15:20:00,69.57,69.63,69.47,69.59,100772.0,69.57,69.63,69.47,69.59,100772.0
2024-08-09 15:30:00,69.59,69.7,69.41,69.53,143771.0,69.59,69.7,69.41,69.53,143771.0
2024-08-09 15:40:00,69.54,69.7,69.53,69.62,154324.0,69.54,69.7,69.53,69.62,154324.0
2024-08-09 15:50:00,69.61,69.74,69.36,69.71,515524.0,69.61,69.74,69.36,69.71,515524.0
2024-08-12 09:30:00,69.8,70.2,69.4,69.56,325251.0,69.8,70.2,69.4,69.56,325251.0
2024-08-12 09:40:00,69.55,70.39,69.51,70.39,278478.0,69.55,70.39,69.51,70.39,278478.0
2024-08-12 09:50:00,70.34,70.62,70.2,70.51,193985.0,70.34,70.62,70.2,70.51,193985.0
2024-08-12 10:00:00,70.51,71.0,70.37,70.98,171854.0,70.51,71.0,70.37,70.98,171854.0
2024-08-12 10:10:00,70.97,71.13,70.7,70.91,169729.0,70.97,71.13,70.7,70.91,169729.0
2024-08-12 10:20:00,70.92,71.54,70.92,71.19,168526.0,70.92,71.54,70.92,71.19,168526.0
2024-08-12 10:30:00,71.22,71.32,70.93,71.07,112342.0,71.22,71.32,70.93,71.07,112342.0
2024-08-12 10:40:00,71.06,71.25,70.97,71.25,118405.0,71.06,71.25,70.97,71.25,118405.0
2024-08-12 10:50:00,71.24,71.24,70.76,70.83,112062.0,71.24,71.24,70.76,70.83,112062.0
2024-08-12 11:00:00,70.84,70.9,70.64,70.75,66904.0,70.84,70.9,70.64,70.75,66904.0
2024-08-12 11:10:00,70.76,70.87,70.64,70.71,64068.0,70.76,70.87,70.64,70.71,64068.0
2024-08-12 11:20:00,70.72,70.78,70.17,70.35,88858.0,70.72,70.78,70.17,70.35,88858.0
2024-08-12 11:30:00,70.36,70.51,70.32,70.4,66405.0,70.36,70.51,70.32,70.4,66405.0
2024-08-12 11:40:00,70.42,70.64,70.42,70.64,39039.0,70.42,70.64,70.42,70.64,39039.0
2024-08-12 11:50:00,70.66,70.95,70.64,70.89,44321.0,70.66,70.95,70.64,70.89,44321.0
2024-08-12 12:00:00,70.9,71.0,70.75,70.88,64560.0,70.9,71.0,70.75,70.88,64560.0
2024-08-12 12:10:00,70.89,71.04,70.89,70.95,128435.0,70.89,71.04,70.89,70.95,128435.0
2024-08-12 12:20:00,70.98,71.02,70.91,71.02,66030.0,70.98,71.02,70.91,71.02,66030.0
2024-08-12 12:30:00,71.01,71.14,70.97,71.14,49523.0,71.01,71.14,70.97,71.14,49523.0
2024-08-12 12:40:00,71.14,71.28,71.06,71.09,55164.0,71.14,71.28,71.06,71.09,55164.0
2024-08-12 12:50:00,71.08,71.12,70.85,70.85,40743.0,71.08,71.12,70.85,70.85,40743.0
2024-08-12 13:00:00,70.83,71.07,70.73,71.03,48536.0,70.83,71.07,70.73,71.03,48536.0
2024-08-12 13:10:00,71.02,71.11,70.87,71.11,37251.0,71.02,71.11,70.87,71.11,37251.0
2024-08-12 13:20:00,71.1,71.12,70.77,70.81,38231.0,71.1,71.12,70.77,70.81,38231.0
2024-08-12 13:30:00,70.81,70.9,70.74,70.84,35159.0,70.81,70.9,70.74,70.84,35159.0
2024-08-12 13:40:00,70.82,70.87,70.71,70.77,35401.0,70.82,70.87,70.71,70.77,35401.0
2024-08-12 13:50:00,70.75,70.8,70.68,70.73,25334.0,70.75,70.8,70.68,70.73,25334.0
2024-08-12 14:00:00,70.73,70.73,70.4,70.42,46418.0,70.73,70.73,70.4,70.42,46418.0
2024-08-12 14:10:00,70.41,70.43,70.34,70.39,34708.0,70.41,70.43,70.34,70.39,34708.0
2024-08-12 14:20:00,70.39,70.48,70.34,70.35,49395.0,70.39,70.48,70.34,70.35,49395.0
2024-08-12 14:30:00,70.34,70.35,70.09,70.21,56722.0,70.34,70.35,70.09,70.21,56722.0
2024-08-12 14:40:00,70.22,70.4,70.19,70.33,66966.0,70.22,70.4,70.19,70.33,66966.0
2024-08-12 14:50:00,70.32,70.43,70.26,70.32,52775.0,70.32,70.43,70.26,70.32,52775.0
2024-08-12 15:00:00,70.31,70.34,70.07,70.16,65421.0,70.31,70.34,70.07,70.16,65421.0
2024-08-12 15:10:00,70.17,70.31,70.14,70.3,81962.0,70.17,70.31,70.14,70.3,81962.0
2024-08-12 15:20:00,70.3,70.49,70.23,70.35,123175.0,70.3,70.49,70.23,70.35,123175.0
2024-08-12 15:30:00,70.35,70.48,70.07,70.16,137559.0,70.35,70.48,70.07,70.16,137559.0
2024-08-12 15:40:00,70.17,70.38,70.17,70.37,100438.0,70.17,70.38,70.17,70.37,100438.0
2024-08-12 15:50:00,70.36,70.44,70.14,70.39,353549.0,70.36,70.44,70.14,70.39,353549.0
2024-08-13 09:30:00,70.16,70.48,69.65,70.01,161483.0,70.16,70.48,69.65,70.01,161483.0
2024-08-13 09:40:00,70.06,70.57,70.03,70.56,72506.0,70.06,70.57,70.03,70.56,72506.0
2024-08-13 09:50:00,70.57,70.78,70.42,70.77,82775.0,70.57,70.78,70.42,70.77,82775.0
2024-08-13 10:00:00,70.76,71.0,70.64,70.72,84182.0,70.76,71.0,70.64,70.72,84182.0
2024-08-13 10:10:00,70.71,70.92,70.6,70.62,51706.0,70.71,70.92,70.6,70.62,51706.0
2024-08-13 10:20:00,70.62,70.8,70.6,70.72,57938.0,70.62,70.8,70.6,70.72,57938.0
2024-08-13 10:30:00,70.72,70.84,70.65,70.83,80986.0,70.72,70.84,70.65,70.83,80986.0
2024-08-13 10:40:00,70.83,70.9,70.76,70.89,46183.0,70.83,70.9,70.76,70.89,46183.0
2024-08-13 10:50:00,70.9,70.91,70.73,70.87,52880.0,70.9,70.91,70.73,70.87,52880.0
2024-08-13 11:00:00,70.88,70.93,70.81,70.88,42771.0,70.88,70.93,70.81,70.88,42771.0
2024-08-13 11:10:00,70.89,71.01,70.84,70.99,63709.0,70.89,71.01,70.84,70.99,63709.0
2024-08-13 11:20:00,70.98,71.0,70.87,70.98,48772.0,70.98,71.0,70.87,70.98,48772.0
2024-08-13 11:30:00,70.97,71.04,70.95,71.02,40801.0,70.97,71.04,70.95,71.02,40801.0
2024-08-13 11:40:00,71.04,71.09,70.93,71.02,39480.0,71.04,71.09,70.93,71.02,39480.0
2024-08-13 11:50:00,71.02,71.05,70.86,70.89,58216.0,71.02,71.05,70.86,70.89,58216.0
2024-08-13 12:00:00,70.89,70.97,70.8,70.87,74980.0,70.89,70.97,70.8,70.87,74980.0
2024-08-13 12:10:00,70.88,70.91,70.78,70.89,41924.0,70.88,70.91,70.78,70.89,41924.0
2024-08-13 12:20:00,70.89,71.07,70.89,71.0,44795.0,70.89,71.07,70.89,71.0,44795.0
2024-08-13 12:30:00,71.01,71.12,71.01,71.09,46219.0,71.01,71.12,71.01,71.09,46219.0
2024-08-13 12:40:00,71.09,71.3,71.07,71.3,69479.0,71.09,71.3,71.07,71.3,69479.0
2024-08-13 12:50:00,71.3,71.4,71.09,71.22,45212.0,71.3,71.4,71.09,71.22,45212.0
2024-08-13 13:00:00,71.23,71.23,71.11,71.18,27209.0,71.23,71.23,71.11,71.18,27209.0
2024-08-13 13:10:00,71.17,71.19,71.07,71.15,51561.0,71.17,71.19,71.07,71.15,51561.0
2024-08-13 13:20:00,71.14,71.16,71.07,71.09,69545.0,71.14,71.16,71.07,71.09,69545.0
2024-08-13 13:30:00,71.1,71.16,71.05,71.13,43027.0,71.1,71.16,71.05,71.13,43027.0
2024-08-13 13:40:00,71.14,71.15,70.94,71.11,66348.0,71.14,71.15,70.94,71.11,66348.0
2024-08-13 13:50:00,71.14,71.21,71.1,71.15,41617.0,71.14,71.21,71.1,71.15,41617.0
2024-08-13 14:00:00,71.14,71.14,70.99,71.0,54390.0,71.14,71.14,70.99,71.0,54390.0
2024-08-13 14:10:00,71.01,71.09,71.0,71.05,47432.0,71.01,71.09,71.0,71.05,47432.0
2024-08-13 14:20:00,71.09,71.24,71.09,71.19,45968.0,71.09,71.24,71.09,71.19,45968.0
2024-08-13 14:30:00,71.19,71.29,71.16,71.27,34785.0,71.19,71.29,71.16,71.27,34785.0
2024-08-13 14:40:00,71.27,71.3,71.22,71.28,40298.0,71.27,71.3,71.22,71.28,40298.0
2024-08-13 14:50:00,71.28,71.34,71.28,71.33,55979.0,71.28,71.34,71.28,71.33,55979.0
2024-08-13 15:00:00,71.32,71.42,71.31,71.33,70141.0,71.32,71.42,71.31,71.33,70141.0
2024-08-13 15:10:00,71.32,71.42,71.28,71.36,154480.0,71.32,71.42,71.28,71.36,154480.0
2024-08-13 15:20:00,71.37,71.39,71.27,71.34,81625.0,71.37,71.39,71.27,71.34,81625.0
2024-08-13 15:30:00,71.34,71.39,71.26,71.33,95098.0,71.34,71.39,71.26,71.33,95098.0
2024-08-13 15:40:00,71.34,71.4,71.19,71.37,91608.0,71.34,71.4,71.19,71.37,91608.0
2024-08-13 15:50:00,71.37,71.59,71.15,71.54,463902.0,71.37,71.59,71.15,71.54,463902.0
2024-08-14 09:30:00,71.62,72.82,71.44,72.28,368258.0,71.62,72.82,71.44,72.28,368258.0
2024-08-14 09:40:00,72.28,73.12,72.28,73.08,172501.0,72.28,73.12,72.28,73.08,172501.0
2024-08-14 09:50:00,73.08,73.28,72.77,73.23,150455.0,73.08,73.28,72.77,73.23,150455.0
2024-08-14 10:00:00,73.23,73.29,73.01,73.27,113899.0,73.23,73.29,73.01,73.27,113899.0
2024-08-14 10:10:00,73.28,73.29,72.69,72.8,103278.0,73.28,73.29,72.69,72.8,103278.0
2024-08-14 10:20:00,72.8,73.16,72.79,72.97,112110.0,72.8,73.16,72.79,72.97,112110.0
2024-08-14 10:30:00,72.97,73.0,72.64,72.79,84581.0,72.97,73.0,72.64,72.79,84581.0
2024-08-14 10:40:00,72.79,72.79,72.55,72.66,136193.0,72.79,72.79,72.55,72.66,136193.0
2024-08-14 10:50:00,72.66,72.85,72.47,72.7,115872.0,72.66,72.85,72.47,72.7,115872.0
2024-08-14 11:00:00,72.69,72.96,72.68,72.92,90511.0,72.69,72.96,72.68,72.92,90511.0
2024-08-14 11:10:00,72.92,73.33,72.9,73.31,120796.0,72.92,73.33,72.9,73.31,120796.0
2024-08-14 11:20:00,73.31,73.5,73.27,73.47,69913.0,73.31,73.5,73.27,73.47,69913.0
2024-08-14 11:30:00,73.48,73.66,73.39,73.51,87464.0,73.48,73.66,73.39,73.51,87464.0
2024-08-14 11:40:00,73.51,73.64,73.48,73.5,42629.0,73.51,73.64,73.48,73.5,42629.0
2024-08-14 11:50:00,73.5,73.66,73.48,73.58,48948.0,73.5,73.66,73.48,73.58,48948.0
2024-08-14 12:00:00,73.58,73.63,73.51,73.54,64917.0,73.58,73.63,73.51,73.54,64917.0
2024-08-14 12:10:00,73.54,73.59,73.43,73.45,59250.0,73.54,73.59,73.43,73.45,59250.0
2024-08-14 12:20:00,73.45,73.48,73.12,73.15,65089.0,73.45,73.48,73.12,73.15,65089.0
2024-08-14 12:30:00,73.14,73.23,73.06,73.1,56037.0,73.14,73.23,73.06,73.1,56037.0
2024-08-14 12:40:00,73.09,73.15,72.99,73.11,56565.0,73.09,73.15,72.99,73.11,56565.0
2024-08-14 12:50:00,73.12,73.23,73.11,73.2,32418.0,73.12,73.23,73.11,73.2,32418.0
2024-08-14 13:00:00,73.2,73.26,73.06,73.08,59153.0,73.2,73.26,73.06,73.08,59153.0
2024-08-14 13:10:00,73.08,73.56,72.99,73.51,147839.0,73.08,73.56,72.99,73.51,147839.0
2024-08-14 13:20:00,73.52,73.56,73.34,73.53,41372.0,73.52,73.56,73.34,73.53,41372.0
2024-08-14 13:30:00,73.53,73.66,73.48,73.52,51495.0,73.53,73.66,73.48,73.52,51495.0
2024-08-14 13:40:00,73.53,73.53,73.37,73.49,44155.0,73.53,73.53,73.37,73.49,44155.0
2024-08-14 13:50:00,73.5,73.56,73.41,73.44,34800.0,73.5,73.56,73.41,73.44,34800.0
2024-08-14 14:00:00,73.44,73.53,73.37,73.47,39453.0,73.44,73.53,73.37,73.47,39453.0
2024-08-14 14:10:00,73.46,73.66,73.43,73.55,51517.0,73.46,73.66,73.43,73.55,51517.0
2024-08-14 14:20:00,73.54,73.58,73.41,73.49,76020.0,73.54,73.58,73.41,73.49,76020.0
2024-08-14 14:30:00,73.48,73.56,73.41,73.51,65047.0,73.48,73.56,73.41,73.51,65047.0
2024-08-14 14:40:00,73.51,73.61,73.48,73.56,58494.0,73.51,73.61,73.48,73.56,58494.0
2024-08-14 14:50:00,73.57,73.67,73.56,73.63,33746.0,73.57,73.67,73.56,73.63,33746.0
2024-08-14 15:00:00,73.62,73.62,73.45,73.48,46460.0,73.62,73.62,73.45,73.48,46460.0
2024-08-14 15:10:00,73.49,73.5,73.31,73.33,47528.0,73.49,73.5,73.31,73.33,47528.0
2024-08-14 15:20:00,73.32,73.33,72.94,72.95,120474.0,73.32,73.33,72.94,72.95,120474.0
2024-08-14 15:30:00,72.95,73.02,72.87,72.98,68918.0,72.95,73.02,72.87,72.98,68918.0
2024-08-14 15:40:00,72.98,73.03,72.93,72.95,83818.0,72.98,73.03,72.93,72.95,83818.0
2024-08-14 15:50:00,72.95,73.01,72.78,72.8,480239.0,72.95,73.01,72.78,72.8,480239.0
2024-08-15 09:30:00,73.28,73.57,73.15,73.23,128497.0,73.28,73.57,73.15,73.23,128497.0
2024-08-15 09:40:00,73.21,73.26,72.95,73.23,49011.0,73.21,73.26,72.95,73.23,49011.0
2024-08-15 09:50:00,73.28,73.57,73.15,73.49,77681.0,73.28,73.57,73.15,73.49,77681.0
2024-08-15 10:00:00,73.52,73.83,73.51,73.52,91691.0,73.52,73.83,73.51,73.52,91691.0
2024-08-15 10:10:00,73.51,73.59,73.44,73.54,47360.0,73.51,73.59,73.44,73.54,47360.0
2024-08-15 10:20:00,73.54,73.57,73.15,73.17,107257.0,73.54,73.57,73.15,73.17,107257.0
2024-08-15 10:30:00,73.17,73.34,73.07,73.26,58970.0,73.17,73.34,73.07,73.26,58970.0
2024-08-15 10:40:00,73.26,73.35,73.12,73.12,50151.0,73.26,73.35,73.12,73.12,50151.0
2024-08-15 10:50:00,73.11,73.15,72.94,72.98,41830.0,73.11,73.15,72.94,72.98,41830.0
2024-08-15 11:00:00,72.98,73.03,72.71,72.75,58568.0,72.98,73.03,72.71,72.75,58568.0
2024-08-15 11:10:00,72.75,72.82,72.62,72.69,46172.0,72.75,72.82,72.62,72.69,46172.0
2024-08-15 11:20:00,72.69,72.83,72.64,72.71,49624.0,72.69,72.83,72.64,72.71,49624.0
2024-08-15 11:30:00,72.7,72.74,72.62,72.67,34598.0,72.7,72.74,72.62,72.67,34598.0
2024-08-15 11:40:00,72.67,72.71,72.54,72.58,38780.0,72.67,72.71,72.54,72.58,38780.0
2024-08-15 11:50:00,72.59,72.64,72.54,72.57,36786.0,72.59,72.64,72.54,72.57,36786.0
2024-08-15 12:00:00,72.57,72.78,72.57,72.72,23037.0,72.57,72.78,72.57,72.72,23037.0
2024-08-15 12:10:00,72.72,72.79,72.69,72.77,26782.0,72.72,72.79,72.69,72.77,26782.0
2024-08-15 12:20:00,72.78,72.85,72.75,72.79,23194.0,72.78,72.85,72.75,72.79,23194.0
2024-08-15 12:30:00,72.81,72.85,72.63,72.65,24975.0,72.81,72.85,72.63,72.65,24975.0
2024-08-15 12:40:00,72.66,72.66,72.58,72.65,21710.0,72.66,72.66,72.58,72.65,21710.0
2024-08-15 12:50:00,72.63,72.67,72.56,72.6,28041.0,72.63,72.67,72.56,72.6,28041.0
2024-08-15 13:00:00,72.6,72.72,72.52,72.72,50451.0,72.6,72.72,72.52,72.72,50451.0
2024-08-15 13:10:00,72.7,72.9,72.7,72.9,34166.0,72.7,72.9,72.7,72.9,34166.0
2024-08-15 13:20:00,72.9,73.0,72.87,72.92,17143.0,72.9,73.0,72.87,72.92,17143.0
2024-08-15 13:30:00,72.93,73.05,72.89,73.0,23000.0,72.93,73.05,72.89,73.0,23000.0
2024-08-15 13:40:00,72.99,73.06,72.92,72.95,53122.0,72.99,73.06,72.92,72.95,53122.0
2024-08-15 13:50:00,72.94,72.96,72.86,72.89,22036.0,72.94,72.96,72.86,72.89,22036.0
2024-08-15 14:00:00,72.88,72.95,72.85,72.95,15138.0,72.88,72.95,72.85,72.95,15138.0
2024-08-15 14:10:00,72.93,72.96,72.89,72.92,14856.0,72.93,72.96,72.89,72.92,14856.0
2024-08-15 14:20:00,72.93,73.02,72.91,72.97,36152.0,72.93,73.02,72.91,72.97,36152.0
2024-08-15 14:30:00,72.98,73.08,72.9,73.04,32484.0,72.98,73.08,72.9,73.04,32484.0
2024-08-15 14:40:00,73.04,73.19,73.04,73.16,26013.0,73.04,73.19,73.04,73.16,26013.0
2024-08-15 14:50:00,73.16,73.16,73.1,73.13,28162.0,73.16,73.16,73.1,73.13,28162.0
2024-08-15 15:00:00,73.11,73.11,72.99,73.09,40809.0,73.11,73.11,72.99,73.09,40809.0
2024-08-15 15:10:00,73.1,73.22,73.06,73.2,91672.0,73.1,73.22,73.06,73.2,91672.0
2024-08-15 15:20:00,73.21,73.29,73.2,73.25,59794.0,73.21,73.29,73.2,73.25,59794.0
2024-08-15 15:30:00,73.25,73.28,73.05,73.13,56374.0,73.25,73.28,73.05,73.13,56374.0
2024-08-15 15:40:00,73.13,73.48,73.11,73.48,128106.0,73.13,73.48,73.11,73.48,128106.0
2024-08-15 15:50:00,73.47,73.47,73.21,73.4,393769.0,73.47,73.47,73.21,73.4,393769.0
2024-08-16 09:30:00,73.42,73.43,73.0,73.01,201514.0,73.42,73.43,73.0,73.01,201514.0
2024-08-16 09:40:00,73.02,73.43,72.9,73.4,43132.0,73.02,73.43,72.9,73.4,43132.0
2024-08-16 09:50:00,73.4,73.55,73.23,73.3,45391.0,73.4,73.55,73.23,73.3,45391.0
2024-08-16 10:00:00,73.28,73.8,73.27,73.79,86854.0,73.28,73.8,73.27,73.79,86854.0
2024-08-16 10:10:00,73.79,73.87,73.56,73.74,90982.0,73.79,73.87,73.56,73.74,90982.0
2024-08-16 10:20:00,73.75,73.86,73.64,73.65,73849.0,73.75,73.86,73.64,73.65,73849.0
2024-08-16 10:30:00,73.63,73.94,73.61,73.94,64368.0,73.63,73.94,73.61,73.94,64368.0
2024-08-16 10:40:00,73.94,74.03,73.88,73.92,103997.0,73.94,74.03,73.88,73.92,103997.0
2024-08-16 10:50:00,73.91,73.91,73.64,73.69,53951.0,73.91,73.91,73.64,73.69,53951.0
2024-08-16 11:00:00,73.69,73.84,73.65,73.77,62550.0,73.69,73.84,73.65,73.77,62550.0
2024-08-16 11:10:00,73.76,73.97,73.71,73.89,75535.0,73.76,73.97,73.71,73.89,75535.0
2024-08-16 11:20:00,73.88,74.05,73.86,73.96,50307.0,73.88,74.05,73.86,73.96,50307.0
2024-08-16 11:30:00,73.96,74.12,73.92,74.1,42133.0,73.96,74.12,73.92,74.1,42133.0
2024-08-16 11:40:00,74.12,74.45,74.11,74.38,100982.0,74.12,74.45,74.11,74.38,100982.0
2024-08-16 11:50:00,74.38,74.39,74.2,74.29,47474.0,74.38,74.39,74.2,74.29,47474.0
2024-08-16 12:00:00,74.28,74.42,74.21,74.35,30661.0,74.28,74.42,74.21,74.35,30661.0
2024-08-16 12:10:00,74.35,74.45,74.3,74.41,36336.0,74.35,74.45,74.3,74.41,36336.0
2024-08-16 12:20:00,74.4,74.42,74.31,74.41,21773.0,74.4,74.42,74.31,74.41,21773.0
2024-08-16 12:30:00,74.42,74.61,74.41,74.55,71092.0,74.42,74.61,74.41,74.55,71092.0
2024-08-16 12:40:00,74.54,74.7,74.53,74.61,72149.0,74.54,74.7,74.53,74.61,72149.0
2024-08-16 12:50:00,74.61,74.65,74.52,74.56,33141.0,74.61,74.65,74.52,74.56,33141.0
2024-08-16 13:00:00,74.56,74.62,74.43,74.45,37315.0,74.56,74.62,74.43,74.45,37315.0
2024-08-16 13:10:00,74.46,74.53,74.39,74.46,36518.0,74.46,74.53,74.39,74.46,36518.0
2024-08-16 13:20:00,74.44,74.48,74.29,74.32,85244.0,74.44,74.48,74.29,74.32,85244.0
2024-08-16 13:30:00,74.32,74.41,74.21,74.37,43906.0,74.32,74.41,74.21,74.37,43906.0
2024-08-16 13:40:00,74.37,74.51,74.35,74.5,57252.0,74.37,74.51,74.35,74.5,57252.0
2024-08-16 13:50:00,74.5,74.51,74.27,74.28,44354.0,74.5,74.51,74.27,74.28,44354.0
2024-08-16 14:00:00,74.28,74.38,74.23,74.38,71662.0,74.28,74.38,74.23,74.38,71662.0
2024-08-16 14:10:00,74.38,74.41,74.3,74.34,46366.0,74.38,74.41,74.3,74.34,46366.0
2024-08-16 14:20:00,74.33,74.41,74.23,74.41,36926.0,74.33,74.41,74.23,74.41,36926.0
2024-08-16 14:30:00,74.43,74.46,74.34,74.46,52505.0,74.43,74.46,74.34,74.46,52505.0
2024-08-16 14:40:00,74.47,74.48,74.38,74.48,30565.0,74.47,74.48,74.38,74.48,30565.0
2024-08-16 14:50:00,74.47,74.52,74.44,74.52,38094.0,74.47,74.52,74.44,74.52,38094.0
2024-08-16 15:00:00,74.5,74.53,74.39,74.43,38848.0,74.5,74.53,74.39,74.43,38848.0
2024-08-16 15:10:00,74.43,74.5,74.39,74.5,44851.0,74.43,74.5,74.39,74.5,44851.0
2024-08-16 15:20:00,74.51,74.58,74.48,74.52,46027.0,74.51,74.58,74.48,74.52,46027.0
2024-08-16 15:30:00,74.52,74.73,74.47,74.7,137977.0,74.52,74.73,74.47,74.7,137977.0
2024-08-16 15:40:00,74.7,74.74,74.55,74.69,129655.0,74.7,74.74,74.55,74.69,129655.0
2024-08-16 15:50:00,74.68,74.9,74.61,74.73,444230.0,74.68,74.9,74.61,74.73,444230.0
2024-08-19 09:30:00,74.69,74.93,74.51,74.63,117527.0,74.69,74.93,74.51,74.63,117527.0
2024-08-19 09:40:00,74.65,74.73,74.4,74.73,66659.0,74.65,74.73,74.4,74.73,66659.0
2024-08-19 09:50:00,74.72,74.84,74.67,74.8,45649.0,74.72,74.84,74.67,74.8,45649.0
2024-08-19 10:00:00,74.79,74.98,74.73,74.88,92149.0,74.79,74.98,74.73,74.88,92149.0
2024-08-19 10:10:00,74.88,74.9,74.68,74.81,40109.0,74.88,74.9,74.68,74.81,40109.0
2024-08-19 10:20:00,74.82,74.96,74.77,74.93,52360.0,74.82,74.96,74.77,74.93,52360.0
2024-08-19 10:30:00,74.93,75.05,74.92,75.0,125215.0,74.93,75.05,74.92,75.0,125215.0
2024-08-19 10:40:00,75.0,75.01,74.9,75.0,49306.0,75.0,75.01,74.9,75.0,49306.0
2024-08-19 10:50:00,75.0,75.02,74.88,74.98,45648.0,75.0,75.02,74.88,74.98,45648.0
2024-08-19 11:00:00,74.98,74.99,74.78,74.84,49059.0,74.98,74.99,74.78,74.84,49059.0
2024-08-19 11:10:00,74.83,74.84,74.64,74.72,63576.0,74.83,74.84,74.64,74.72,63576.0
2024-08-19 11:20:00,74.72,74.83,74.68,74.81,32136.0,74.72,74.83,74.68,74.81,32136.0
2024-08-19 11:30:00,74.81,74.88,74.78,74.85,34706.0,74.81,74.88,74.78,74.85,34706.0
2024-08-19 11:40:00,74.87,74.87,74.79,74.81,34762.0,74.87,74.87,74.79,74.81,34762.0
2024-08-19 11:50:00,74.81,74.88,74.72,74.73,55748.0,74.81,74.88,74.72,74.73,55748.0
2024-08-19 12:00:00,74.72,74.79,74.7,74.78,31848.0,74.72,74.79,74.7,74.78,31848.0
2024-08-19 12:10:00,74.79,74.98,74.78,74.95,47068.0,74.79,74.98,74.78,74.95,47068.0
2024-08-19 12:20:00,74.95,74.96,74.88,74.94,28100.0,74.95,74.96,74.88,74.94,28100.0
2024-08-19 12:30:00,74.93,75.05,74.9,75.04,52479.0,74.93,75.05,74.9,75.04,52479.0
2024-08-19 12:40:00,75.04,75.19,75.02,75.13,35435.0,75.04,75.19,75.02,75.13,35435.0
2024-08-19 12:50:00,75.12,75.18,75.06,75.17,38597.0,75.12,75.18,75.06,75.17,38597.0
2024-08-19 13:00:00,75.17,75.17,74.96,74.99,39632.0,75.17,75.17,74.96,74.99,39632.0
2024-08-19 13:10:00,74.99,74.99,74.89,74.9,30357.0,74.99,74.99,74.89,74.9,30357.0
2024-08-19 13:20:00,74.9,74.92,74.76,74.76,68952.0,74.9,74.92,74.76,74.76,68952.0
2024-08-19 13:30:00,74.76,74.76,74.67,74.72,64923.0,74.76,74.76,74.67,74.72,64923.0
2024-08-19 13:40:00,74.72,74.73,74.55,74.66,84296.0,74.72,74.73,74.55,74.66,84296.0
2024-08-19 13:50:00,74.65,74.66,74.55,74.56,56506.0,74.65,74.66,74.55,74.56,56506.0
2024-08-19 14:00:00,74.56,74.65,74.46,74.47,48757.0,74.56,74.65,74.46,74.47,48757.0
2024-08-19 14:10:00,74.48,74.53,74.36,74.5,743493.0,74.48,74.53,74.36,74.5,743493.0
2024-08-19 14:20:00,74.51,74.59,74.46,74.56,43165.0,74.51,74.59,74.46,74.56,43165.0
2024-08-19 14:30:00,74.57,74.85,74.56,74.83,27329.0,74.57,74.85,74.56,74.83,27329.0
2024-08-19 14:40:00,74.83,74.9,74.77,74.83,49726.0,74.83,74.9,74.77,74.83,49726.0
2024-08-19 14:50:00,74.83,74.96,74.68,74.68,59867.0,74.83,74.96,74.68,74.68,59867.0
2024-08-19 15:00:00,74.67,74.81,74.64,74.77,59333.0,74.67,74.81,74.64,74.77,59333.0
2024-08-19 15:10:00,74.77,74.79,74.65,74.69,45871.0,74.77,74.79,74.65,74.69,45871.0
2024-08-19 15:20:00,74.69,74.71,74.61,74.61,80825.0,74.69,74.71,74.61,74.61,80825.0
2024-08-19 15:30:00,74.61,74.66,74.53,74.56,82268.0,74.61,74.66,74.53,74.56,82268.0
2024-08-19 15:40:00,74.56,74.61,74.45,74.49,148960.0,74.56,74.61,74.45,74.49,148960.0
2024-08-19 15:50:00,74.49,74.87,74.43,74.76,503235.0,74.49,74.87,74.43,74.76,503235.0
2024-08-20 09:30:00,75.0,75.59,74.77,75.51,143817.0,75.0,75.59,74.77,75.51,143817.0
2024-08-20 09:40:00,75.53,75.62,75.4,75.58,67193.0,75.53,75.62,75.4,75.58,67193.0
2024-08-20 09:50:00,75.58,75.93,75.56,75.75,102166.0,75.58,75.93,75.56,75.75,102166.0
2024-08-20 10:00:00,75.76,75.9,75.67,75.87,80122.0,75.76,75.9,75.67,75.87,80122.0
2024-08-20 10:10:00,75.87,75.99,75.49,75.94,72128.0,75.87,75.99,75.49,75.94,72128.0
2024-08-20 10:20:00,75.93,76.14,75.86,76.14,122867.0,75.93,76.14,75.86,76.14,122867.0
2024-08-20 10:30:00,76.14,76.22,75.99,76.16,115615.0,76.14,76.22,75.99,76.16,115615.0
2024-08-20 10:40:00,76.16,76.31,75.93,75.94,84961.0,76.16,76.31,75.93,75.94,84961.0
2024-08-20 10:50:00,75.93,75.96,75.68,75.7,60782.0,75.93,75.96,75.68,75.7,60782.0
2024-08-20 11:00:00,75.71,75.75,75.57,75.67,43872.0,75.71,75.75,75.57,75.67,43872.0
2024-08-20 11:10:00,75.67,75.81,75.65,75.67,54726.0,75.67,75.81,75.65,75.67,54726.0
2024-08-20 11:20:00,75.65,75.67,75.34,75.39,56601.0,75.65,75.67,75.34,75.39,56601.0
2024-08-20 11:30:00,75.39,75.74,75.38,75.73,49321.0,75.39,75.74,75.38,75.73,49321.0
2024-08-20 11:40:00,75.74,75.81,75.55,75.69,43174.0,75.74,75.81,75.55,75.69,43174.0
2024-08-20 11:50:00,75.69,75.88,75.64,75.87,34363.0,75.69,75.88,75.64,75.87,34363.0
2024-08-20 12:00:00,75.87,76.09,75.87,75.98,56429.0,75.87,76.09,75.87,75.98,56429.0
2024-08-20 12:10:00,75.98,75.99,75.68,75.68,46888.0,75.98,75.99,75.68,75.68,46888.0
2024-08-20 12:20:00,75.67,75.79,75.64,75.75,40562.0,75.67,75.79,75.64,75.75,40562.0
2024-08-20 12:30:00,75.74,75.97,75.74,75.91,45371.0,75.74,75.97,75.74,75.91,45371.0
2024-08-20 12:40:00,75.9,75.92,75.81,75.9,25376.0,75.9,75.92,75.81,75.9,25376.0
2024-08-20 12:50:00,75.88,75.88,75.73,75.79,27420.0,75.88,75.88,75.73,75.79,27420.0
2024-08-20 13:00:00,75.78,75.79,75.58,75.63,29457.0,75.78,75.79,75.58,75.63,29457.0
2024-08-20 13:10:00,75.62,75.71,75.53,75.55,54150.0,75.62,75.71,75.53,75.55,54150.0
2024-08-20 13:20:00,75.55,75.69,75.48,75.69,51959.0,75.55,75.69,75.48,75.69,51959.0
2024-08-20 13:30:00,75.68,75.69,75.51,75.51,24569.0,75.68,75.69,75.51,75.51,24569.0
2024-08-20 13:40:00,75.5,75.6,75.45,75.5,36889.0,75.5,75.6,75.45,75.5,36889.0
2024-08-20 13:50:00,75.49,75.72,75.48,75.69,25897.0,75.49,75.72,75.48,75.69,25897.0
2024-08-20 14:00:00,75.68,75.68,75.44,75.49,35515.0,75.68,75.68,75.44,75.49,35515.0
2024-08-20 14:10:00,75.49,75.51,75.35,75.5,44922.0,75.49,75.51,75.35,75.5,44922.0
2024-08-20 14:20:00,75.49,75.8,75.45,75.73,62630.0,75.49,75.8,75.45,75.73,62630.0
2024-08-20 14:30:00,75.74,75.75,75.63,75.71,32673.0,75.74,75.75,75.63,75.71,32673.0
2024-08-20 14:40:00,75.7,75.76,75.65,75.75,35757.0,75.7,75.76,75.65,75.75,35757.0
2024-08-20 14:50:00,75.75,75.77,75.65,75.72,35612.0,75.75,75.77,75.65,75.72,35612.0
2024-08-20 15:00:00,75.71,75.82,75.55,75.56,60299.0,75.71,75.82,75.55,75.56,60299.0
2024-08-20 15:10:00,75.56,75.69,75.48,75.69,73531.0,75.56,75.69,75.48,75.69,73531.0
2024-08-20 15:20:00,75.69,75.72,75.63,75.66,47701.0,75.69,75.72,75.63,75.66,47701.0
2024-08-20 15:30:00,75.67,75.84,75.61,75.79,68191.0,75.67,75.84,75.61,75.79,68191.0
2024-08-20 15:40:00,75.78,75.87,75.71,75.81,88028.0,75.78,75.87,75.71,75.81,88028.0
2024-08-20 15:50:00,75.82,75.99,75.44,75.58,444656.0,75.82,75.99,75.44,75.58,444656.0
2024-08-21 09:30:00,75.3,75.31,74.64,75.02,112165.0,75.3,75.31,74.64,75.02,112165.0
2024-08-21 09:40:00,75.01,75.29,74.91,75.04,36074.0,75.01,75.29,74.91,75.04,36074.0
2024-08-21 09:50:00,75.06,75.12,74.95,75.05,63922.0,75.06,75.12,74.95,75.05,63922.0
2024-08-21 10:00:00,75.04,75.43,75.04,75.39,49035.0,75.04,75.43,75.04,75.39,49035.0
2024-08-21 10:10:00,75.39,75.4,75.14,75.21,42351.0,75.39,75.4,75.14,75.21,42351.0
2024-08-21 10:20:00,75.23,75.37,75.2,75.26,26589.0,75.23,75.37,75.2,75.26,26589.0
2024-08-21 10:30:00,75.28,75.51,75.14,75.44,35896.0,75.28,75.51,75.14,75.44,35896.0
2024-08-21 10:40:00,75.44,75.54,75.28,75.33,33235.0,75.44,75.54,75.28,75.33,33235.0
2024-08-21 10:50:00,75.33,75.33,74.99,75.22,39000.0,75.33,75.33,74.99,75.22,39000.0
2024-08-21 11:00:00,75.19,75.37,75.14,75.37,59453.0,75.19,75.37,75.14,75.37,59453.0
2024-08-21 11:10:00,75.4,75.47,75.33,75.33,22104.0,75.4,75.47,75.33,75.33,22104.0
2024-08-21 11:20:00,75.33,75.34,75.15,75.15,37820.0,75.33,75.34,75.15,75.15,37820.0
2024-08-21 11:30:00,75.15,75.18,75.02,75.11,33549.0,75.15,75.18,75.02,75.11,33549.0
2024-08-21 11:40:00,75.11,75.13,75.03,75.05,26052.0,75.11,75.13,75.03,75.05,26052.0
2024-08-21 11:50:00,75.06,75.23,74.98,75.23,43855.0,75.06,75.23,74.98,75.23,43855.0
2024-08-21 12:00:00,75.23,75.36,75.17,75.35,19523.0,75.23,75.36,75.17,75.35,19523.0
2024-08-21 12:10:00,75.35,75.43,75.33,75.39,43678.0,75.35,75.43,75.33,75.39,43678.0
2024-08-21 12:20:00,75.41,75.5,75.4,75.5,19841.0,75.41,75.5,75.4,75.5,19841.0
2024-08-21 12:30:00,75.49,75.65,75.45,75.59,71792.0,75.49,75.65,75.45,75.59,71792.0
2024-08-21 12:40:00,75.58,75.6,75.54,75.56,27522.0,75.58,75.6,75.54,75.56,27522.0
2024-08-21 12:50:00,75.58,75.58,75.49,75.54,16663.0,75.58,75.58,75.49,75.54,16663.0
2024-08-21 13:00:00,75.54,75.62,75.5,75.52,20779.0,75.54,75.62,75.5,75.52,20779.0
2024-08-21 13:10:00,75.52,75.67,75.52,75.66,27161.0,75.52,75.67,75.52,75.66,27161.0
2024-08-21 13:20:00,75.66,75.73,75.61,75.62,33017.0,75.66,75.73,75.61,75.62,33017.0
2024-08-21 13:30:00,75.62,75.73,75.56,75.73,28363.0,75.62,75.73,75.56,75.73,28363.0
2024-08-21 13:40:00,75.73,75.74,75.66,75.69,16768.0,75.73,75.74,75.66,75.69,16768.0
2024-08-21 13:50:00,75.68,75.76,75.56,75.57,69014.0,75.68,75.76,75.56,75.57,69014.0
2024-08-21 14:00:00,75.62,75.8,75.56,75.61,18730.0,75.62,75.8,75.56,75.61,18730.0
2024-08-21 14:10:00,75.61,75.63,75.46,75.52,18070.0,75.61,75.63,75.46,75.52,18070.0
2024-08-21 14:20:00,75.54,75.61,75.49,75.58,15282.0,75.54,75.61,75.49,75.58,15282.0
2024-08-21 14:30:00,75.61,75.63,75.43,75.48,41663.0,75.61,75.63,75.43,75.48,41663.0
2024-08-21 14:40:00,75.47,75.55,75.42,75.53,11663.0,75.47,75.55,75.42,75.53,11663.0
2024-08-21 14:50:00,75.54,75.57,75.46,75.53,21855.0,75.54,75.57,75.46,75.53,21855.0
2024-08-21 15:00:00,75.54,75.54,75.43,75.52,43879.0,75.54,75.54,75.43,75.52,43879.0
2024-08-21 15:10:00,75.52,75.57,75.47,75.48,47978.0,75.52,75.57,75.47,75.48,47978.0
2024-08-21 15:20:00,75.49,75.55,75.44,75.54,33699.0,75.49,75.55,75.44,75.54,33699.0
2024-08-21 15:30:00,75.53,75.53,75.46,75.51,66509.0,75.53,75.53,75.46,75.51,66509.0
2024-08-21 15:40:00,75.51,75.52,75.29,75.45,60960.0,75.51,75.52,75.29,75.45,60960.0
2024-08-21 15:50:00,75.49,75.6,75.37,75.41,246838.0,75.49,75.6,75.37,75.41,246838.0
2024-08-22 09:30:00,75.6,75.67,75.18,75.28,115398.0,75.6,75.67,75.18,75.28,115398.0
2024-08-22 09:40:00,75.31,75.68,75.16,75.53,59173.0,75.31,75.68,75.16,75.53,59173.0
2024-08-22 09:50:00,75.51,75.64,75.37,75.54,52138.0,75.51,75.64,75.37,75.54,52138.0
2024-08-22 10:00:00,75.54,75.81,75.51,75.59,98847.0,75.54,75.81,75.51,75.59,98847.0
2024-08-22 10:10:00,75.57,75.58,75.4,75.46,45132.0,75.57,75.58,75.4,75.46,45132.0
2024-08-22 10:20:00,75.47,75.47,75.2,75.23,56037.0,75.47,75.47,75.2,75.23,56037.0
2024-08-22 10:30:00,75.23,75.36,75.19,75.27,53452.0,75.23,75.36,75.19,75.27,53452.0
2024-08-22 10:40:00,75.26,75.28,75.16,75.2,28091.0,75.26,75.28,75.16,75.2,28091.0
2024-08-22 10:50:00,75.22,75.24,75.08,75.13,57118.0,75.22,75.24,75.08,75.13,57118.0
2024-08-22 11:00:00,75.13,75.28,75.08,75.1,42267.0,75.13,75.28,75.08,75.1,42267.0
2024-08-22 11:10:00,75.09,75.11,75.0,75.01,31494.0,75.09,75.11,75.0,75.01,31494.0
2024-08-22 11:20:00,75.01,75.02,74.8,74.88,127402.0,75.01,75.02,74.8,74.88,127402.0
2024-08-22 11:30:00,74.89,74.96,74.8,74.81,74659.0,74.89,74.96,74.8,74.81,74659.0
2024-08-22 11:40:00,74.81,74.88,74.6,74.62,107492.0,74.81,74.88,74.6,74.62,107492.0
2024-08-22 11:50:00,74.62,74.71,74.42,74.61,141726.0,74.62,74.71,74.42,74.61,141726.0
2024-08-22 12:00:00,74.61,74.74,74.59,74.74,20817.0,74.61,74.74,74.59,74.74,20817.0
2024-08-22 12:10:00,74.75,74.91,74.74,74.9,24319.0,74.75,74.91,74.74,74.9,24319.0
2024-08-22 12:20:00,74.9,74.99,74.84,74.87,37350.0,74.9,74.99,74.84,74.87,37350.0
2024-08-22 12:30:00,74.87,74.93,74.81,74.83,25625.0,74.87,74.93,74.81,74.83,25625.0
2024-08-22 12:40:00,74.82,74.89,74.78,74.81,35474.0,74.82,74.89,74.78,74.81,35474.0
2024-08-22 12:50:00,74.81,74.83,74.65,74.72,90265.0,74.81,74.83,74.65,74.72,90265.0
2024-08-22 13:00:00,74.71,74.76,74.63,74.71,88461.0,74.71,74.76,74.63,74.71,88461.0
2024-08-22 13:10:00,74.72,74.78,74.62,74.7,27611.0,74.72,74.78,74.62,74.7,27611.0
2024-08-22 13:20:00,74.71,74.73,74.64,74.7,25943.0,74.71,74.73,74.64,74.7,25943.0
2024-08-22 13:30:00,74.7,74.7,74.6,74.67,53473.0,74.7,74.7,74.6,74.67,53473.0
2024-08-22 13:40:00,74.65,74.66,74.54,74.54,30307.0,74.65,74.66,74.54,74.54,30307.0
2024-08-22 13:50:00,74.55,74.57,74.45,74.57,40730.0,74.55,74.57,74.45,74.57,40730.0
2024-08-22 14:00:00,74.56,74.74,74.53,74.71,29700.0,74.56,74.74,74.53,74.71,29700.0
2024-08-22 14:10:00,74.72,74.72,74.54,74.68,28093.0,74.72,74.72,74.54,74.68,28093.0
2024-08-22 14:20:00,74.68,74.68,74.59,74.64,27632.0,74.68,74.68,74.59,74.64,27632.0
2024-08-22 14:30:00,74.64,74.64,74.59,74.61,24740.0,74.64,74.64,74.59,74.61,24740.0
2024-08-22 14:40:00,74.61,74.77,74.61,74.7,22690.0,74.61,74.77,74.61,74.7,22690.0
2024-08-22 14:50:00,74.7,74.73,74.56,74.6,25660.0,74.7,74.73,74.56,74.6,25660.0
2024-08-22 15:00:00,74.59,74.68,74.56,74.59,32422.0,74.59,74.68,74.56,74.59,32422.0
2024-08-22 15:10:00,74.59,74.67,74.55,74.61,40538.0,74.59,74.67,74.55,74.61,40538.0
2024-08-22 15:20:00,74.62,74.62,74.46,74.53,58997.0,74.62,74.62,74.46,74.53,58997.0
2024-08-22 15:30:00,74.52,74.59,74.49,74.55,88338.0,74.52,74.59,74.49,74.55,88338.0
2024-08-22 15:40:00,74.55,74.59,74.43,74.59,105296.0,74.55,74.59,74.43,74.59,105296.0
2024-08-22 15:50:00,74.59,74.69,74.39,74.49,390970.0,74.59,74.69,74.39,74.49,390970.0
2024-08-23 09:30:00,74.88,75.03,74.66,74.7,66937.0,74.88,75.03,74.66,74.7,66937.0
2024-08-23 09:40:00,74.71,74.91,74.64,74.78,30815.0,74.71,74.91,74.64,74.78,30815.0
2024-08-23 09:50:00,74.8,75.04,74.8,74.92,28995.0,74.8,75.04,74.8,74.92,28995.0
2024-08-23 10:00:00,74.9,75.1,74.69,74.86,59528.0,74.9,75.1,74.69,74.86,59528.0
2024-08-23 10:10:00,74.86,74.96,74.56,74.6,54580.0,74.86,74.96,74.56,74.6,54580.0
2024-08-23 10:20:00,74.59,74.82,74.52,74.53,28224.0,74.59,74.82,74.52,74.53,28224.0
2024-08-23 10:30:00,74.57,74.6,74.18,74.2,50266.0,74.57,74.6,74.18,74.2,50266.0
2024-08-23 10:40:00,74.19,74.2,73.76,73.82,71545.0,74.19,74.2,73.76,73.82,71545.0
2024-08-23 10:50:00,73.82,74.15,73.74,74.14,36066.0,73.82,74.15,73.74,74.14,36066.0
2024-08-23 11:00:00,74.11,74.36,73.95,74.27,20939.0,74.11,74.36,73.95,74.27,20939.0
2024-08-23 11:10:00,74.29,74.39,74.04,74.35,62491.0,74.29,74.39,74.04,74.35,62491.0
2024-08-23 11:20:00,74.37,74.4,74.11,74.17,95899.0,74.37,74.4,74.11,74.17,95899.0
2024-08-23 11:30:00,74.2,74.26,74.18,74.23,14231.0,74.2,74.26,74.18,74.23,14231.0
2024-08-23 11:40:00,74.24,74.38,74.17,74.27,25319.0,74.24,74.38,74.17,74.27,25319.0
2024-08-23 11:50:00,74.26,74.32,74.17,74.18,13122.0,74.26,74.32,74.17,74.18,13122.0
2024-08-23 12:00:00,74.19,74.2,74.03,74.15,19697.0,74.19,74.2,74.03,74.15,19697.0
2024-08-23 12:10:00,74.15,74.27,74.11,74.2,15814.0,74.15,74.27,74.11,74.2,15814.0
2024-08-23 12:20:00,74.2,74.23,74.13,74.17,19460.0,74.2,74.23,74.13,74.17,19460.0
2024-08-23 12:30:00,74.19,74.38,74.19,74.29,25505.0,74.19,74.38,74.19,74.29,25505.0
2024-08-23 12:40:00,74.28,74.28,74.1,74.24,16431.0,74.28,74.28,74.1,74.24,16431.0
2024-08-23 12:50:00,74.25,74.47,74.25,74.46,18828.0,74.25,74.47,74.25,74.46,18828.0
2024-08-23 13:00:00,74.43,74.51,74.37,74.48,33628.0,74.43,74.51,74.37,74.48,33628.0
2024-08-23 13:10:00,74.48,74.53,74.38,74.4,26639.0,74.48,74.53,74.38,74.4,26639.0
2024-08-23 13:20:00,74.42,74.6,74.41,74.57,16853.0,74.42,74.6,74.41,74.57,16853.0
2024-08-23 13:30:00,74.53,74.63,74.49,74.62,9359.0,74.53,74.63,74.49,74.62,9359.0
2024-08-23 13:40:00,74.62,74.65,74.52,74.57,28796.0,74.62,74.65,74.52,74.57,28796.0
2024-08-23 13:50:00,74.58,74.69,74.55,74.62,27641.0,74.58,74.69,74.55,74.62,27641.0
2024-08-23 14:00:00,74.62,74.76,74.6,74.75,17498.0,74.62,74.76,74.6,74.75,17498.0
2024-08-23 14:10:00,74.76,74.78,74.59,74.65,34296.0,74.76,74.78,74.59,74.65,34296.0
2024-08-23 14:20:00,74.64,74.73,74.52,74.7,37526.0,74.64,74.73,74.52,74.7,37526.0
2024-08-23 14:30:00,74.7,74.71,74.63,74.67,26427.0,74.7,74.71,74.63,74.67,26427.0
2024-08-23 14:40:00,74.65,74.73,74.64,74.68,26474.0,74.65,74.73,74.64,74.68,26474.0
2024-08-23 14:50:00,74.7,74.77,74.69,74.77,36146.0,74.7,74.77,74.69,74.77,36146.0
2024-08-23 15:00:00,74.76,74.76,74.69,74.72,39661.0,74.76,74.76,74.69,74.72,39661.0
2024-08-23 15:10:00,74.73,74.97,74.73,74.92,43559.0,74.73,74.97,74.73,74.92,43559.0
2024-08-23 15:20:00,74.93,74.93,74.87,74.9,48671.0,74.93,74.93,74.87,74.9,48671.0
2024-08-23 15:30:00,74.9,74.92,74.71,74.71,73261.0,74.9,74.92,74.71,74.71,73261.0
2024-08-23 15:40:00,74.72,74.73,74.5,74.55,85434.0,74.72,74.73,74.5,74.55,85434.0
2024-08-23 15:50:00,74.54,74.86,74.41,74.72,350890.0,74.54,74.86,74.41,74.72,350890.0
2024-08-26 09:30:00,74.98,75.3,74.86,75.07,56431.0,74.98,75.3,74.86,75.07,56431.0
2024-08-26 09:40:00,75.07,75.16,74.93,74.98,9213.0,75.07,75.16,74.93,74.98,9213.0
2024-08-26 09:50:00,74.98,75.39,74.97,75.38,43127.0,74.98,75.39,74.97,75.38,43127.0
2024-08-26 10:00:00,75.36,75.36,75.09,75.17,40643.0,75.36,75.36,75.09,75.17,40643.0
2024-08-26 10:10:00,75.18,75.21,74.8,74.97,32379.0,75.18,75.21,74.8,74.97,32379.0
2024-08-26 10:20:00,74.97,75.15,74.95,75.11,30955.0,74.97,75.15,74.95,75.11,30955.0
2024-08-26 10:30:00,75.13,75.15,74.93,75.01,27497.0,75.13,75.15,74.93,75.01,27497.0
2024-08-26 10:40:00,75.01,75.1,75.0,75.08,22151.0,75.01,75.1,75.0,75.08,22151.0
2024-08-26 10:50:00,75.09,75.16,75.02,75.11,29671.0,75.09,75.16,75.02,75.11,29671.0
2024-08-26 11:00:00,75.11,75.22,75.07,75.15,43534.0,75.11,75.22,75.07,75.15,43534.0
2024-08-26 11:10:00,75.15,75.31,75.14,75.18,42880.0,75.15,75.31,75.14,75.18,42880.0
2024-08-26 11:20:00,75.17,75.2,75.07,75.13,39539.0,75.17,75.2,75.07,75.13,39539.0
2024-08-26 11:30:00,75.12,75.24,75.07,75.07,27277.0,75.12,75.24,75.07,75.07,27277.0
2024-08-26 11:40:00,75.08,75.26,75.06,75.26,24121.0,75.08,75.26,75.06,75.26,24121.0
2024-08-26 11:50:00,75.24,75.25,74.97,74.97,27305.0,75.24,75.25,74.97,74.97,27305.0
2024-08-26 12:00:00,74.97,75.04,74.94,75.02,18471.0,74.97,75.04,74.94,75.02,18471.0
2024-08-26 12:10:00,75.02,75.16,75.02,75.15,27246.0,75.02,75.16,75.02,75.15,27246.0
2024-08-26 12:20:00,75.15,75.21,75.13,75.16,17055.0,75.15,75.21,75.13,75.16,17055.0
2024-08-26 12:30:00,75.17,75.25,75.12,75.22,19155.0,75.17,75.25,75.12,75.22,19155.0
2024-08-26 12:40:00,75.23,75.29,75.21,75.28,12312.0,75.23,75.29,75.21,75.28,12312.0
2024-08-26 12:50:00,75.27,75.28,75.24,75.26,20048.0,75.27,75.28,75.24,75.26,20048.0
2024-08-26 13:00:00,75.27,75.3,75.23,75.28,39164.0,75.27,75.3,75.23,75.28,39164.0
2024-08-26 13:10:00,75.28,75.31,75.18,75.2,31937.0,75.28,75.31,75.18,75.2,31937.0
2024-08-26 13:20:00,75.22,75.27,75.08,75.08,22918.0,75.22,75.27,75.08,75.08,22918.0
2024-08-26 13:30:00,75.09,75.21,75.06,75.09,29241.0,75.09,75.21,75.06,75.09,29241.0
2024-08-26 13:40:00,75.11,75.17,74.97,75.03,19432.0,75.11,75.17,74.97,75.03,19432.0
2024-08-26 13:50:00,75.04,75.09,74.99,75.07,25428.0,75.04,75.09,74.99,75.07,25428.0
2024-08-26 14:00:00,75.08,75.18,75.03,75.11,34994.0,75.08,75.18,75.03,75.11,34994.0
2024-08-26 14:10:00,75.11,75.21,75.06,75.18,25936.0,75.11,75.21,75.06,75.18,25936.0
2024-08-26 14:20:00,75.17,75.29,75.17,75.28,25745.0,75.17,75.29,75.17,75.28,25745.0
2024-08-26 14:30:00,75.28,75.4,75.26,75.35,44816.0,75.28,75.4,75.26,75.35,44816.0
2024-08-26 14:40:00,75.34,75.36,75.28,75.28,29582.0,75.34,75.36,75.28,75.28,29582.0
2024-08-26 14:50:00,75.28,75.33,75.24,75.3,31947.0,75.28,75.33,75.24,75.3,31947.0
2024-08-26 15:00:00,75.28,75.29,75.15,75.17,36838.0,75.28,75.29,75.15,75.17,36838.0
2024-08-26 15:10:00,75.17,75.19,75.12,75.13,39187.0,75.17,75.19,75.12,75.13,39187.0
2024-08-26 15:20:00,75.15,75.18,75.11,75.13,41529.0,75.15,75.18,75.11,75.13,41529.0
2024-08-26 15:30:00,75.12,75.13,75.03,75.07,57166.0,75.12,75.13,75.03,75.07,57166.0
2024-08-26 15:40:00,75.07,75.1,74.98,74.98,64758.0,75.07,75.1,74.98,74.98,64758.0
2024-08-26 15:50:00,75.01,75.23,75.0,75.16,221327.0,75.01,75.23,75.0,75.16,221327.0
2024-08-27 09:30:00,74.85,75.01,74.61,75.01,66141.0,74.85,75.01,74.61,75.01,66141.0
2024-08-27 09:40:00,75.03,75.1,74.81,75.08,45341.0,75.03,75.1,74.81,75.08,45341.0
2024-08-27 09:50:00,75.0,75.25,74.97,75.17,97890.0,75.0,75.25,74.97,75.17,97890.0
2024-08-27 10:00:00,75.17,75.4,75.14,75.23,33650.0,75.17,75.4,75.14,75.23,33650.0
2024-08-27 10:10:00,75.2,75.29,75.17,75.21,25737.0,75.2,75.29,75.17,75.21,25737.0
2024-08-27 10:20:00,75.22,75.4,75.14,75.39,11054.0,75.22,75.4,75.14,75.39,11054.0
2024-08-27 10:30:00,75.4,75.54,75.35,75.4,29533.0,75.4,75.54,75.35,75.4,29533.0
2024-08-27 10:40:00,75.39,75.46,75.36,75.43,14725.0,75.39,75.46,75.36,75.43,14725.0
2024-08-27 10:50:00,75.41,75.49,75.37,75.49,13603.0,75.41,75.49,75.37,75.49,13603.0
2024-08-27 11:00:00,75.49,75.54,75.43,75.46,22045.0,75.49,75.54,75.43,75.46,22045.0
2024-08-27 11:10:00,75.46,75.51,75.3,75.38,20639.0,75.46,75.51,75.3,75.38,20639.0
2024-08-27 11:20:00,75.39,75.44,75.36,75.38,17262.0,75.39,75.44,75.36,75.38,17262.0
2024-08-27 11:30:00,75.38,75.45,75.17,75.31,19636.0,75.38,75.45,75.17,75.31,19636.0
2024-08-27 11:40:00,75.31,75.4,75.21,75.36,32170.0,75.31,75.4,75.21,75.36,32170.0
2024-08-27 11:50:00,75.37,75.49,75.37,75.48,21511.0,75.37,75.49,75.37,75.48,21511.0
2024-08-27 12:00:00,75.48,75.54,75.47,75.51,21871.0,75.48,75.54,75.47,75.51,21871.0
2024-08-27 12:10:00,75.5,75.62,75.5,75.59,30324.0,75.5,75.62,75.5,75.59,30324.0
2024-08-27 12:20:00,75.59,75.6,75.54,75.57,9242.0,75.59,75.6,75.54,75.57,9242.0
2024-08-27 12:30:00,75.56,75.73,75.54,75.59,37589.0,75.56,75.73,75.54,75.59,37589.0
2024-08-27 12:40:00,75.59,75.63,75.49,75.62,9138.0,75.59,75.63,75.49,75.62,9138.0
2024-08-27 12:50:00,75.63,75.69,75.56,75.56,13957.0,75.63,75.69,75.56,75.56,13957.0
2024-08-27 13:00:00,75.58,75.62,75.45,75.45,12059.0,75.58,75.62,75.45,75.45,12059.0
2024-08-27 13:10:00,75.47,75.5,75.4,75.4,12588.0,75.47,75.5,75.4,75.4,12588.0
2024-08-27 13:20:00,75.41,75.63,75.41,75.62,23839.0,75.41,75.63,75.41,75.62,23839.0
2024-08-27 13:30:00,75.64,75.64,75.56,75.59,17478.0,75.64,75.64,75.56,75.59,17478.0
2024-08-27 13:40:00,75.59,75.62,75.53,75.6,20966.0,75.59,75.62,75.53,75.6,20966.0
2024-08-27 13:50:00,75.61,75.81,75.6,75.8,45483.0,75.61,75.81,75.6,75.8,45483.0
2024-08-27 14:00:00,75.8,75.82,75.7,75.7,24495.0,75.8,75.82,75.7,75.7,24495.0
2024-08-27 14:10:00,75.71,75.82,75.69,75.71,15927.0,75.71,75.82,75.69,75.71,15927.0
2024-08-27 14:20:00,75.71,75.8,75.7,75.78,20481.0,75.71,75.8,75.7,75.78,20481.0
2024-08-27 14:30:00,75.77,75.86,75.76,75.8,29504.0,75.77,75.86,75.76,75.8,29504.0
2024-08-27 14:40:00,75.8,75.82,75.75,75.81,8308.0,75.8,75.82,75.75,75.81,8308.0
2024-08-27 14:50:00,75.79,75.8,75.72,75.78,24848.0,75.79,75.8,75.72,75.78,24848.0
2024-08-27 15:00:00,75.76,75.79,75.71,75.74,20315.0,75.76,75.79,75.71,75.74,20315.0
2024-08-27 15:10:00,75.73,75.83,75.73,75.8,33332.0,75.73,75.83,75.73,75.8,33332.0
2024-08-27 15:20:00,75.8,75.93,75.78,75.9,57674.0,75.8,75.93,75.78,75.9,57674.0
2024-08-27 15:30:00,75.91,75.91,75.77,75.84,34872.0,75.91,75.91,75.77,75.84,34872.0
2024-08-27 15:40:00,75.85,75.85,75.75,75.81,37002.0,75.85,75.85,75.75,75.81,37002.0
2024-08-27 15:50:00,75.82,75.99,75.72,75.96,203625.0,75.82,75.99,75.72,75.96,203625.0
2024-08-28 09:30:00,76.0,76.28,75.76,76.06,76369.0,76.0,76.28,75.76,76.06,76369.0
2024-08-28 09:40:00,76.06,76.11,75.86,76.07,17805.0,76.06,76.11,75.86,76.07,17805.0
2024-08-28 09:50:00,76.1,76.11,75.73,75.81,97518.0,76.1,76.11,75.73,75.81,97518.0
2024-08-28 10:00:00,75.81,76.02,75.72,75.86,66421.0,75.81,76.02,75.72,75.86,66421.0
2024-08-28 10:10:00,75.87,76.16,75.86,76.09,25780.0,75.87,76.16,75.86,76.09,25780.0
2024-08-28 10:20:00,76.09,76.2,75.99,76.16,20413.0,76.09,76.2,75.99,76.16,20413.0
2024-08-28 10:30:00,76.15,76.22,76.13,76.17,14411.0,76.15,76.22,76.13,76.17,14411.0
2024-08-28 10:40:00,76.16,76.16,75.9,75.92,15473.0,76.16,76.16,75.9,75.92,15473.0
2024-08-28 10:50:00,75.94,75.95,75.8,75.83,17827.0,75.94,75.95,75.8,75.83,17827.0
2024-08-28 11:00:00,75.82,75.84,75.68,75.7,44880.0,75.82,75.84,75.68,75.7,44880.0
2024-08-28 11:10:00,75.69,75.7,75.47,75.6,26352.0,75.69,75.7,75.47,75.6,26352.0
2024-08-28 11:20:00,75.6,75.66,75.56,75.62,25608.0,75.6,75.66,75.56,75.62,25608.0
2024-08-28 11:30:00,75.66,75.73,75.57,75.72,9109.0,75.66,75.73,75.57,75.72,9109.0
2024-08-28 11:40:00,75.71,75.71,75.57,75.66,13395.0,75.71,75.71,75.57,75.66,13395.0
2024-08-28 11:50:00,75.67,75.8,75.67,75.77,9333.0,75.67,75.8,75.67,75.77,9333.0
2024-08-28 12:00:00,75.75,75.79,75.62,75.7,17625.0,75.75,75.79,75.62,75.7,17625.0
2024-08-28 12:10:00,75.7,75.75,75.64,75.73,14835.0,75.7,75.75,75.64,75.73,14835.0
2024-08-28 12:20:00,75.7,75.71,75.61,75.63,27340.0,75.7,75.71,75.61,75.63,27340.0
2024-08-28 12:30:00,75.61,75.7,75.48,75.64,19438.0,75.61,75.7,75.48,75.64,19438.0
2024-08-28 12:40:00,75.64,75.74,75.64,75.67,9883.0,75.64,75.74,75.64,75.67,9883.0
2024-08-28 12:50:00,75.67,75.81,75.65,75.81,12147.0,75.67,75.81,75.65,75.81,12147.0
2024-08-28 13:00:00,75.8,75.82,75.74,75.82,12656.0,75.8,75.82,75.74,75.82,12656.0
2024-08-28 13:10:00,75.82,75.89,75.72,75.75,22711.0,75.82,75.89,75.72,75.75,22711.0
2024-08-28 13:20:00,75.77,75.82,75.74,75.76,15896.0,75.77,75.82,75.74,75.76,15896.0
2024-08-28 13:30:00,75.76,75.77,75.64,75.64,18261.0,75.76,75.77,75.64,75.64,18261.0
2024-08-28 13:40:00,75.62,75.65,75.5,75.52,11247.0,75.62,75.65,75.5,75.52,11247.0
2024-08-28 13:50:00,75.5,75.57,75.25,75.25,31572.0,75.5,75.57,75.25,75.25,31572.0
2024-08-28 14:00:00,75.25,75.38,75.19,75.35,22712.0,75.25,75.38,75.19,75.35,22712.0
2024-08-28 14:10:00,75.36,75.41,75.33,75.35,19146.0,75.36,75.41,75.33,75.35,19146.0
2024-08-28 14:20:00,75.36,75.46,75.32,75.35,27802.0,75.36,75.46,75.32,75.35,27802.0
2024-08-28 14:30:00,75.35,75.39,75.31,75.37,25313.0,75.35,75.39,75.31,75.37,25313.0
2024-08-28 14:40:00,75.37,75.39,75.28,75.37,34970.0,75.37,75.39,75.28,75.37,34970.0
2024-08-28 14:50:00,75.37,75.65,75.36,75.64,19986.0,75.37,75.65,75.36,75.64,19986.0
2024-08-28 15:00:00,75.66,75.79,75.56,75.57,28809.0,75.66,75.79,75.56,75.57,28809.0
2024-08-28 15:10:00,75.57,75.67,75.52,75.66,40645.0,75.57,75.67,75.52,75.66,40645.0
2024-08-28 15:20:00,75.67,75.8,75.65,75.76,34487.0,75.67,75.8,75.65,75.76,34487.0
2024-08-28 15:30:00,75.75,75.75,75.62,75.66,47738.0,75.75,75.75,75.62,75.66,47738.0
2024-08-28 15:40:00,75.66,75.78,75.59,75.62,55193.0,75.66,75.78,75.59,75.62,55193.0
2024-08-28 15:50:00,75.64,75.82,75.56,75.59,387873.0,75.64,75.82,75.56,75.59,387873.0
2024-08-29 09:30:00,76.16,76.55,75.54,75.77,137820.0,76.16,76.55,75.54,75.77,137820.0
2024-08-29 09:40:00,75.76,76.01,75.56,75.97,20845.0,75.76,76.01,75.56,75.97,20845.0
2024-08-29 09:50:00,75.95,76.36,75.79,76.23,29764.0,75.95,76.36,75.79,76.23,29764.0
2024-08-29 10:00:00,76.31,76.47,76.22,76.23,34369.0,76.31,76.47,76.22,76.23,34369.0
2024-08-29 10:10:00,76.16,76.27,76.09,76.13,40276.0,76.16,76.27,76.09,76.13,40276.0
2024-08-29 10:20:00,76.12,76.15,75.89,76.04,45757.0,76.12,76.15,75.89,76.04,45757.0
2024-08-29 10:30:00,76.05,76.34,75.99,76.26,44762.0,76.05,76.34,75.99,76.26,44762.0
2024-08-29 10:40:00,76.25,76.37,76.15,76.36,15524.0,76.25,76.37,76.15,76.36,15524.0
2024-08-29 10:50:00,76.35,76.44,76.29,76.33,54241.0,76.35,76.44,76.29,76.33,54241.0
2024-08-29 11:00:00,76.33,76.51,76.27,76.38,15758.0,76.33,76.51,76.27,76.38,15758.0
2024-08-29 11:10:00,76.38,76.52,76.27,76.28,27852.0,76.38,76.52,76.27,76.28,27852.0
2024-08-29 11:20:00,76.29,76.37,76.11,76.37,17715.0,76.29,76.37,76.11,76.37,17715.0
2024-08-29 11:30:00,76.38,76.42,76.27,76.38,42836.0,76.38,76.42,76.27,76.38,42836.0
2024-08-29 11:40:00,76.37,76.45,76.3,76.34,31332.0,76.37,76.45,76.3,76.34,31332.0
2024-08-29 11:50:00,76.33,76.49,76.3,76.46,37943.0,76.33,76.49,76.3,76.46,37943.0
2024-08-29 12:00:00,76.46,76.8,76.44,76.79,80873.0,76.46,76.8,76.44,76.79,80873.0
2024-08-29 12:10:00,76.78,76.95,76.78,76.86,68694.0,76.78,76.95,76.78,76.86,68694.0
2024-08-29 12:20:00,76.86,76.89,76.64,76.81,35730.0,76.86,76.89,76.64,76.81,35730.0
2024-08-29 12:30:00,76.82,76.97,76.8,76.92,32103.0,76.82,76.97,76.8,76.92,32103.0
2024-08-29 12:40:00,76.91,77.18,76.85,76.98,109945.0,76.91,77.18,76.85,76.98,109945.0
2024-08-29 12:50:00,76.96,77.01,76.74,76.8,28469.0,76.96,77.01,76.74,76.8,28469.0
2024-08-29 13:00:00,76.76,76.78,76.63,76.64,11140.0,76.76,76.78,76.63,76.64,11140.0
2024-08-29 13:10:00,76.63,76.63,76.5,76.57,11850.0,76.63,76.63,76.5,76.57,11850.0
2024-08-29 13:20:00,76.57,76.66,76.56,76.61,17116.0,76.57,76.66,76.56,76.61,17116.0
2024-08-29 13:30:00,76.59,76.61,76.43,76.43,14125.0,76.59,76.61,76.43,76.43,14125.0
2024-08-29 13:40:00,76.45,76.48,76.38,76.44,27648.0,76.45,76.48,76.38,76.44,27648.0
2024-08-29 13:50:00,76.46,76.61,76.4,76.59,23876.0,76.46,76.61,76.4,76.59,23876.0
2024-08-29 14:00:00,76.59,76.65,76.52,76.64,31103.0,76.59,76.65,76.52,76.64,31103.0
2024-08-29 14:10:00,76.64,76.69,76.57,76.64,36105.0,76.64,76.69,76.57,76.64,36105.0
2024-08-29 14:20:00,76.62,76.7,76.5,76.53,41056.0,76.62,76.7,76.5,76.53,41056.0
2024-08-29 14:30:00,76.53,76.54,76.32,76.41,35483.0,76.53,76.54,76.32,76.41,35483.0
2024-08-29 14:40:00,76.39,76.44,76.24,76.43,52870.0,76.39,76.44,76.24,76.43,52870.0
2024-08-29 14:50:00,76.41,76.41,76.16,76.35,40724.0,76.41,76.41,76.16,76.35,40724.0
2024-08-29 15:00:00,76.35,76.38,76.18,76.24,61515.0,76.35,76.38,76.18,76.24,61515.0
2024-08-29 15:10:00,76.26,76.33,76.12,76.22,41542.0,76.26,76.33,76.12,76.22,41542.0
2024-08-29 15:20:00,76.22,76.38,76.08,76.28,43506.0,76.22,76.38,76.08,76.28,43506.0
2024-08-29 15:30:00,76.29,76.47,76.21,76.42,59042.0,76.29,76.47,76.21,76.42,59042.0
2024-08-29 15:40:00,76.41,76.44,76.33,76.36,62465.0,76.41,76.44,76.33,76.36,62465.0
2024-08-29 15:50:00,76.37,76.47,76.17,76.24,244352.0,76.37,76.47,76.17,76.24,244352.0
2024-08-30 09:30:00,76.35,76.71,76.31,76.7,57652.0,76.35,76.71,76.31,76.7,57652.0
2024-08-30 09:40:00,76.72,76.76,76.44,76.45,17075.0,76.72,76.76,76.44,76.45,17075.0
2024-08-30 09:50:00,76.41,76.58,76.35,76.42,15192.0,76.41,76.58,76.35,76.42,15192.0
2024-08-30 10:00:00,76.43,76.91,76.43,76.74,31975.0,76.43,76.91,76.43,76.74,31975.0
2024-08-30 10:10:00,76.78,76.91,76.66,76.73,18893.0,76.78,76.91,76.66,76.73,18893.0
2024-08-30 10:20:00,76.7,76.77,76.6,76.68,13048.0,76.7,76.77,76.6,76.68,13048.0
2024-08-30 10:30:00,76.71,76.76,76.61,76.61,11917.0,76.71,76.76,76.61,76.61,11917.0
2024-08-30 10:40:00,76.64,76.8,76.61,76.8,22059.0,76.64,76.8,76.61,76.8,22059.0
2024-08-30 10:50:00,76.8,76.87,76.44,76.44,20978.0,76.8,76.87,76.44,76.44,20978.0
2024-08-30 11:00:00,76.43,76.53,76.36,76.46,22052.0,76.43,76.53,76.36,76.46,22052.0
2024-08-30 11:10:00,76.47,76.47,76.33,76.38,14554.0,76.47,76.47,76.33,76.38,14554.0
2024-08-30 11:20:00,76.36,76.38,76.26,76.3,18428.0,76.36,76.38,76.26,76.3,18428.0
2024-08-30 11:30:00,76.32,76.36,76.19,76.26,29818.0,76.32,76.36,76.19,76.26,29818.0
2024-08-30 11:40:00,76.3,76.36,76.21,76.22,27503.0,76.3,76.36,76.21,76.22,27503.0
2024-08-30 11:50:00,76.25,76.42,76.25,76.36,15437.0,76.25,76.42,76.25,76.36,15437.0
2024-08-30 12:00:00,76.36,76.48,76.27,76.47,20787.0,76.36,76.48,76.27,76.47,20787.0
2024-08-30 12:10:00,76.45,76.48,76.37,76.42,21368.0,76.45,76.48,76.37,76.42,21368.0
2024-08-30 12:20:00,76.4,76.42,76.23,76.23,26454.0,76.4,76.42,76.23,76.23,26454.0
2024-08-30 12:30:00,76.26,76.28,76.08,76.28,20703.0,76.26,76.28,76.08,76.28,20703.0
2024-08-30 12:40:00,76.27,76.39,76.27,76.39,9142.0,76.27,76.39,76.27,76.39,9142.0
2024-08-30 12:50:00,76.38,76.52,76.35,76.47,33192.0,76.38,76.52,76.35,76.47,33192.0
2024-08-30 13:00:00,76.48,76.56,76.47,76.54,36402.0,76.48,76.56,76.47,76.54,36402.0
2024-08-30 13:10:00,76.56,76.66,76.56,76.6,25154.0,76.56,76.66,76.56,76.6,25154.0
2024-08-30 13:20:00,76.61,76.7,76.58,76.66,15108.0,76.61,76.7,76.58,76.66,15108.0
2024-08-30 13:30:00,76.65,76.72,76.65,76.66,16109.0,76.65,76.72,76.65,76.66,16109.0
2024-08-30 13:40:00,76.65,76.7,76.62,76.65,20668.0,76.65,76.7,76.62,76.65,20668.0
2024-08-30 13:50:00,76.65,76.68,76.56,76.58,20163.0,76.65,76.68,76.56,76.58,20163.0
2024-08-30 14:00:00,76.57,76.67,76.53,76.67,23061.0,76.57,76.67,76.53,76.67,23061.0
2024-08-30 14:10:00,76.68,76.72,76.64,76.64,21258.0,76.68,76.72,76.64,76.64,21258.0
2024-08-30 14:20:00,76.67,76.77,76.66,76.69,26272.0,76.67,76.77,76.66,76.69,26272.0
2024-08-30 14:30:00,76.7,76.74,76.67,76.7,17832.0,76.7,76.74,76.67,76.7,17832.0
2024-08-30 14:40:00,76.69,76.79,76.69,76.79,15779.0,76.69,76.79,76.69,76.79,15779.0
2024-08-30 14:50:00,76.78,76.8,76.68,76.7,21227.0,76.78,76.8,76.68,76.7,21227.0
2024-08-30 15:00:00,76.7,76.75,76.66,76.7,20720.0,76.7,76.75,76.66,76.7,20720.0
2024-08-30 15:10:00,76.7,76.77,76.64,76.76,23216.0,76.7,76.77,76.64,76.76,23216.0
2024-08-30 15:20:00,76.77,76.8,76.73,76.76,27820.0,76.77,76.8,76.73,76.76,27820.0
2024-08-30 15:30:00,76.77,76.77,76.57,76.62,44291.0,76.77,76.77,76.57,76.62,44291.0
2024-08-30 15:40:00,76.62,76.65,76.54,76.6,68235.0,76.62,76.65,76.54,76.6,68235.0
2024-08-30 15:50:00,76.59,76.85,76.48,76.69,389369.0,76.59,76.85,76.48,76.69,389369.0
2024-09-03 09:30:00,76.62,76.97,76.08,76.92,218926.0,76.62,76.97,76.08,76.92,218926.0
2024-09-03 09:40:00,76.92,77.65,76.86,77.58,150959.0,76.92,77.65,76.86,77.58,150959.0
2024-09-03 09:50:00,77.59,78.04,77.53,78.01,221902.0,77.59,78.04,77.53,78.01,221902.0
2024-09-03 10:00:00,77.99,78.08,77.69,77.97,189791.0,77.99,78.08,77.69,77.97,189791.0
2024-09-03 10:10:00,77.96,77.98,77.41,77.42,114401.0,77.96,77.98,77.41,77.42,114401.0
2024-09-03 10:20:00,77.41,77.66,77.38,77.56,168235.0,77.41,77.66,77.38,77.56,168235.0
2024-09-03 10:30:00,77.58,77.6,77.34,77.48,125307.0,77.58,77.6,77.34,77.48,125307.0
2024-09-03 10:40:00,77.48,77.58,77.36,77.38,45664.0,77.48,77.58,77.36,77.38,45664.0
2024-09-03 10:50:00,77.36,77.39,77.11,77.13,48121.0,77.36,77.39,77.11,77.13,48121.0
2024-09-03 11:00:00,77.12,77.42,77.06,77.37,51634.0,77.12,77.42,77.06,77.37,51634.0
2024-09-03 11:10:00,77.36,77.49,77.18,77.31,111184.0,77.36,77.49,77.18,77.31,111184.0
2024-09-03 11:20:00,77.32,77.4,77.19,77.23,38248.0,77.32,77.4,77.19,77.23,38248.0
2024-09-03 11:30:00,77.23,77.32,77.11,77.16,51564.0,77.23,77.32,77.11,77.16,51564.0
2024-09-03 11:40:00,77.16,77.36,77.03,77.33,67721.0,77.16,77.36,77.03,77.33,67721.0
2024-09-03 11:50:00,77.33,77.37,77.23,77.35,44805.0,77.33,77.37,77.23,77.35,44805.0
2024-09-03 12:00:00,77.35,77.65,77.35,77.47,72495.0,77.35,77.65,77.35,77.47,72495.0
2024-09-03 12:10:00,77.46,77.59,77.39,77.56,65526.0,77.46,77.59,77.39,77.56,65526.0
2024-09-03 12:20:00,77.59,77.67,77.47,77.48,27397.0,77.59,77.67,77.47,77.48,27397.0
2024-09-03 12:30:00,77.46,77.51,77.4,77.47,36538.0,77.46,77.51,77.4,77.47,36538.0
2024-09-03 12:40:00,77.48,77.63,77.48,77.62,37243.0,77.48,77.63,77.48,77.62,37243.0
2024-09-03 12:50:00,77.62,77.73,77.57,77.67,38144.0,77.62,77.73,77.57,77.67,38144.0
2024-09-03 13:00:00,77.67,77.88,77.67,77.86,106181.0,77.67,77.88,77.67,77.86,106181.0
2024-09-03 13:10:00,77.87,77.89,77.73,77.82,29319.0,77.87,77.89,77.73,77.82,29319.0
2024-09-03 13:20:00,77.83,77.84,77.75,77.78,19957.0,77.83,77.84,77.75,77.78,19957.0
2024-09-03 13:30:00,77.76,77.85,77.64,77.85,44262.0,77.76,77.85,77.64,77.85,44262.0
2024-09-03 13:40:00,77.82,77.87,77.73,77.76,73985.0,77.82,77.87,77.73,77.76,73985.0
2024-09-03 13:50:00,77.76,77.76,77.6,77.75,42014.0,77.76,77.76,77.6,77.75,42014.0
2024-09-03 14:00:00,77.76,77.81,77.36,77.57,64171.0,77.76,77.81,77.36,77.57,64171.0
2024-09-03 14:10:00,77.58,77.6,77.39,77.45,39447.0,77.58,77.6,77.39,77.45,39447.0
2024-09-03 14:20:00,77.45,77.58,77.38,77.46,78271.0,77.45,77.58,77.38,77.46,78271.0
2024-09-03 14:30:00,77.45,77.52,77.31,77.51,86802.0,77.45,77.52,77.31,77.51,86802.0
2024-09-03 14:40:00,77.51,77.53,77.43,77.48,30180.0,77.51,77.53,77.43,77.48,30180.0
2024-09-03 14:50:00,77.48,77.5,77.37,77.38,34089.0,77.48,77.5,77.37,77.38,34089.0
2024-09-03 15:00:00,77.37,77.45,77.35,77.37,38693.0,77.37,77.45,77.35,77.37,38693.0
2024-09-03 15:10:00,77.37,77.39,77.17,77.19,80877.0,77.37,77.39,77.17,77.19,80877.0
2024-09-03 15:20:00,77.16,77.34,77.16,77.28,56095.0,77.16,77.34,77.16,77.28,56095.0
2024-09-03 15:30:00,77.29,77.31,77.09,77.13,61942.0,77.29,77.31,77.09,77.13,61942.0
2024-09-03 15:40:00,77.14,77.17,76.82,77.04,145540.0,77.14,77.17,76.82,77.04,145540.0
2024-09-03 15:50:00,77.05,77.17,76.94,77.15,305316.0,77.05,77.17,76.94,77.15,305316.0
2024-09-04 09:30:00,76.55,77.04,76.43,76.98,120057.0,76.55,77.04,76.43,76.98,120057.0
2024-09-04 09:40:00,76.99,76.99,76.5,76.56,215764.0,76.99,76.99,76.5,76.56,215764.0
2024-09-04 09:50:00,76.56,76.57,76.2,76.32,49361.0,76.56,76.57,76.2,76.32,49361.0
2024-09-04 10:00:00,76.29,76.3,75.71,76.19,124078.0,76.29,76.3,75.71,76.19,124078.0
2024-09-04 10:10:00,76.16,76.53,76.01,76.42,119959.0,76.16,76.53,76.01,76.42,119959.0
2024-09-04 10:20:00,76.42,76.57,76.41,76.52,80537.0,76.42,76.57,76.41,76.52,80537.0
2024-09-04 10:30:00,76.52,77.01,76.5,76.99,108694.0,76.52,77.01,76.5,76.99,108694.0
2024-09-04 10:40:00,77.0,77.04,76.84,76.98,50451.0,77.0,77.04,76.84,76.98,50451.0
2024-09-04 10:50:00,76.99,77.12,76.91,77.02,37187.0,76.99,77.12,76.91,77.02,37187.0
2024-09-04 11:00:00,77.05,77.06,76.86,76.9,34614.0,77.05,77.06,76.86,76.9,34614.0
2024-09-04 11:10:00,76.9,77.1,76.88,77.02,30242.0,76.9,77.1,76.88,77.02,30242.0
2024-09-04 11:20:00,77.02,77.16,76.97,76.99,68966.0,77.02,77.16,76.97,76.99,68966.0
2024-09-04 11:30:00,76.98,77.02,76.69,76.7,68795.0,76.98,77.02,76.69,76.7,68795.0
2024-09-04 11:40:00,76.7,76.79,76.59,76.61,67272.0,76.7,76.79,76.59,76.61,67272.0
2024-09-04 11:50:00,76.6,76.78,76.55,76.67,36831.0,76.6,76.78,76.55,76.67,36831.0
2024-09-04 12:00:00,76.68,76.7,76.55,76.69,23655.0,76.68,76.7,76.55,76.69,23655.0
2024-09-04 12:10:00,76.72,76.78,76.6,76.68,21736.0,76.72,76.78,76.6,76.68,21736.0
2024-09-04 12:20:00,76.7,76.93,76.68,76.92,20049.0,76.7,76.93,76.68,76.92,20049.0
2024-09-04 12:30:00,76.93,77.05,76.92,77.03,22355.0,76.93,77.05,76.92,77.03,22355.0
2024-09-04 12:40:00,77.03,77.05,76.86,76.91,38762.0,77.03,77.05,76.86,76.91,38762.0
2024-09-04 12:50:00,76.91,77.05,76.89,77.03,28140.0,76.91,77.05,76.89,77.03,28140.0
2024-09-04 13:00:00,77.02,77.06,76.93,77.02,48113.0,77.02,77.06,76.93,77.02,48113.0
2024-09-04 13:10:00,77.02,77.03,76.84,76.89,56912.0,77.02,77.03,76.84,76.89,56912.0
2024-09-04 13:20:00,76.9,77.0,76.84,76.84,27113.0,76.9,77.0,76.84,76.84,27113.0
2024-09-04 13:30:00,76.85,77.07,76.81,77.05,41933.0,76.85,77.07,76.81,77.05,41933.0
2024-09-04 13:40:00,77.04,77.18,77.01,77.15,92938.0,77.04,77.18,77.01,77.15,92938.0
2024-09-04 13:50:00,77.15,77.16,76.87,76.92,68815.0,77.15,77.16,76.87,76.92,68815.0
2024-09-04 14:00:00,76.92,77.04,76.83,77.01,28356.0,76.92,77.04,76.83,77.01,28356.0
2024-09-04 14:10:00,77.02,77.03,76.85,76.87,27797.0,77.02,77.03,76.85,76.87,27797.0
2024-09-04 14:20:00,76.85,77.05,76.85,77.03,22953.0,76.85,77.05,76.85,77.03,22953.0
2024-09-04 14:30:00,77.01,77.04,76.83,76.87,17225.0,77.01,77.04,76.83,76.87,17225.0
2024-09-04 14:40:00,76.87,76.98,76.86,76.89,21603.0,76.87,76.98,76.86,76.89,21603.0
2024-09-04 14:50:00,76.9,76.96,76.78,76.79,21994.0,76.9,76.96,76.78,76.79,21994.0
2024-09-04 15:00:00,76.78,76.91,76.69,76.85,54066.0,76.78,76.91,76.69,76.85,54066.0
2024-09-04 15:10:00,76.86,76.94,76.66,76.71,55139.0,76.86,76.94,76.66,76.71,55139.0
2024-09-04 15:20:00,76.69,76.94,76.65,76.93,44775.0,76.69,76.94,76.65,76.93,44775.0
2024-09-04 15:30:00,76.93,76.97,76.84,76.89,81952.0,76.93,76.97,76.84,76.89,81952.0
2024-09-04 15:40:00,76.87,76.93,76.79,76.89,75106.0,76.87,76.93,76.79,76.89,75106.0
2024-09-04 15:50:00,76.89,77.03,76.82,76.85,263342.0,76.89,77.03,76.82,76.85,263342.0
2024-09-05 09:30:00,76.57,76.69,75.5,75.99,170505.0,76.57,76.69,75.5,75.99,170505.0
2024-09-05 09:40:00,75.98,76.3,75.8,75.9,63897.0,75.98,76.3,75.8,75.9,63897.0
2024-09-05 09:50:00,75.87,76.11,75.85,76.04,64902.0,75.87,76.11,75.85,76.04,64902.0
2024-09-05 10:00:00,76.04,76.26,76.03,76.05,67647.0,76.04,76.26,76.03,76.05,67647.0
2024-09-05 10:10:00,76.05,76.07,75.8,75.9,47555.0,76.05,76.07,75.8,75.9,47555.0
2024-09-05 10:20:00,75.91,76.26,75.91,76.11,44781.0,75.91,76.26,75.91,76.11,44781.0
2024-09-05 10:30:00,76.12,76.25,76.03,76.06,60892.0,76.12,76.25,76.03,76.06,60892.0
2024-09-05 10:40:00,76.03,76.06,75.58,75.65,35456.0,76.03,76.06,75.58,75.65,35456.0
2024-09-05 10:50:00,75.62,75.75,75.55,75.75,32224.0,75.62,75.75,75.55,75.75,32224.0
2024-09-05 11:00:00,75.75,75.86,75.54,75.86,76271.0,75.75,75.86,75.54,75.86,76271.0
2024-09-05 11:10:00,75.86,75.92,75.52,75.52,66424.0,75.86,75.92,75.52,75.52,66424.0
2024-09-05 11:20:00,75.54,75.59,75.25,75.44,63500.0,75.54,75.59,75.25,75.44,63500.0
2024-09-05 11:30:00,75.4,75.48,75.32,75.39,23943.0,75.4,75.48,75.32,75.39,23943.0
2024-09-05 11:40:00,75.38,75.44,75.31,75.43,20576.0,75.38,75.44,75.31,75.43,20576.0
2024-09-05 11:50:00,75.45,75.63,75.44,75.61,16896.0,75.45,75.63,75.44,75.61,16896.0
2024-09-05 12:00:00,75.62,75.82,75.62,75.76,32975.0,75.62,75.82,75.62,75.76,32975.0
2024-09-05 12:10:00,75.78,75.9,75.71,75.87,41775.0,75.78,75.9,75.71,75.87,41775.0
2024-09-05 12:20:00,75.87,76.07,75.83,75.88,97782.0,75.87,76.07,75.83,75.88,97782.0
2024-09-05 12:30:00,75.86,75.86,75.58,75.59,29619.0,75.86,75.86,75.58,75.59,29619.0
2024-09-05 12:40:00,75.58,75.72,75.46,75.55,40758.0,75.58,75.72,75.46,75.55,40758.0
2024-09-05 12:50:00,75.56,75.71,75.52,75.59,259916.0,75.56,75.71,75.52,75.59,259916.0
2024-09-05 13:00:00,75.59,75.68,75.53,75.67,34073.0,75.59,75.68,75.53,75.67,34073.0
2024-09-05 13:10:00,75.66,75.78,75.66,75.73,14755.0,75.66,75.78,75.66,75.73,14755.0
2024-09-05 13:20:00,75.7,75.77,75.63,75.66,36006.0,75.7,75.77,75.63,75.66,36006.0
2024-09-05 13:30:00,75.64,75.72,75.61,75.64,29004.0,75.64,75.72,75.61,75.64,29004.0
2024-09-05 13:40:00,75.65,75.77,75.58,75.75,33947.0,75.65,75.77,75.58,75.75,33947.0
2024-09-05 13:50:00,75.74,75.74,75.59,75.63,34073.0,75.74,75.74,75.59,75.63,34073.0
2024-09-05 14:00:00,75.64,75.86,75.54,75.84,43561.0,75.64,75.86,75.54,75.84,43561.0
2024-09-05 14:10:00,75.84,75.95,75.75,75.86,65964.0,75.84,75.95,75.75,75.86,65964.0
2024-09-05 14:20:00,75.88,75.95,75.77,75.84,47704.0,75.88,75.95,75.77,75.84,47704.0
2024-09-05 14:30:00,75.83,76.15,75.82,76.09,63442.0,75.83,76.15,75.82,76.09,63442.0
2024-09-05 14:40:00,76.1,76.15,75.9,75.91,70612.0,76.1,76.15,75.9,75.91,70612.0
2024-09-05 14:50:00,75.91,75.94,75.72,75.75,35462.0,75.91,75.94,75.72,75.75,35462.0
2024-09-05 15:00:00,75.74,75.77,75.57,75.66,48531.0,75.74,75.77,75.57,75.66,48531.0
2024-09-05 15:10:00,75.66,75.66,75.38,75.45,66298.0,75.66,75.66,75.38,75.45,66298.0
2024-09-05 15:20:00,75.45,75.86,75.45,75.84,121546.0,75.45,75.86,75.45,75.84,121546.0
2024-09-05 15:30:00,75.84,75.9,75.73,75.73,111422.0,75.84,75.9,75.73,75.73,111422.0
2024-09-05 15:40:00,75.72,75.79,75.5,75.76,100387.0,75.72,75.79,75.5,75.76,100387.0
2024-09-05 15:50:00,75.77,75.81,75.52,75.8,389562.0,75.77,75.81,75.52,75.8,389562.0
2024-09-06 09:30:00,76.12,76.21,75.51,76.01,78096.0,76.12,76.21,75.51,76.01,78096.0
2024-09-06 09:40:00,76.01,76.35,75.89,76.29,52530.0,76.01,76.35,75.89,76.29,52530.0
2024-09-06 09:50:00,76.25,76.42,76.15,76.15,29180.0,76.25,76.42,76.15,76.15,29180.0
2024-09-06 10:00:00,76.13,76.14,75.73,75.95,66079.0,76.13,76.14,75.73,75.95,66079.0
2024-09-06 10:10:00,75.93,76.07,75.68,75.81,87176.0,75.93,76.07,75.68,75.81,87176.0
2024-09-06 10:20:00,75.84,75.93,75.46,75.61,37336.0,75.84,75.93,75.46,75.61,37336.0
2024-09-06 10:30:00,75.6,75.62,75.36,75.38,56381.0,75.6,75.62,75.36,75.38,56381.0
2024-09-06 10:40:00,75.37,75.4,75.21,75.25,34208.0,75.37,75.4,75.21,75.25,34208.0
2024-09-06 10:50:00,75.25,75.32,75.09,75.21,53479.0,75.25,75.32,75.09,75.21,53479.0
2024-09-06 11:00:00,75.21,75.52,75.18,75.24,30928.0,75.21,75.52,75.18,75.24,30928.0
2024-09-06 11:10:00,75.26,75.3,75.06,75.12,22692.0,75.26,75.3,75.06,75.12,22692.0
2024-09-06 11:20:00,75.13,75.31,75.1,75.15,34075.0,75.13,75.31,75.1,75.15,34075.0
2024-09-06 11:30:00,75.13,75.19,75.02,75.07,34768.0,75.13,75.19,75.02,75.07,34768.0
2024-09-06 11:40:00,75.08,75.15,74.98,75.05,34658.0,75.08,75.15,74.98,75.05,34658.0
2024-09-06 11:50:00,75.05,75.15,75.0,75.06,22398.0,75.05,75.15,75.0,75.06,22398.0
2024-09-06 12:00:00,75.07,75.21,75.02,75.12,45992.0,75.07,75.21,75.02,75.12,45992.0
2024-09-06 12:10:00,75.16,75.27,75.1,75.21,28036.0,75.16,75.27,75.1,75.21,28036.0
2024-09-06 12:20:00,75.22,75.37,75.18,75.26,32066.0,75.22,75.37,75.18,75.26,32066.0
2024-09-06 12:30:00,75.27,75.3,75.09,75.14,58716.0,75.27,75.3,75.09,75.14,58716.0
2024-09-06 12:40:00,75.13,75.2,75.0,75.04,25660.0,75.13,75.2,75.0,75.04,25660.0
2024-09-06 12:50:00,75.05,75.07,74.94,75.03,27004.0,75.05,75.07,74.94,75.03,27004.0
2024-09-06 13:00:00,75.04,75.11,75.02,75.08,31157.0,75.04,75.11,75.02,75.08,31157.0
2024-09-06 13:10:00,75.08,75.16,74.99,75.01,90273.0,75.08,75.16,74.99,75.01,90273.0
2024-09-06 13:20:00,75.02,75.07,74.89,74.89,32580.0,75.02,75.07,74.89,74.89,32580.0
2024-09-06 13:30:00,74.89,74.93,74.81,74.81,27139.0,74.89,74.93,74.81,74.81,27139.0
2024-09-06 13:40:00,74.8,74.8,74.6,74.71,48773.0,74.8,74.8,74.6,74.71,48773.0
2024-09-06 13:50:00,74.71,74.86,74.67,74.71,39354.0,74.71,74.86,74.67,74.71,39354.0
2024-09-06 14:00:00,74.72,74.74,74.63,74.67,45199.0,74.72,74.74,74.63,74.67,45199.0
2024-09-06 14:10:00,74.68,74.78,74.68,74.7,28801.0,74.68,74.78,74.68,74.7,28801.0
2024-09-06 14:20:00,74.71,74.82,74.68,74.78,89636.0,74.71,74.82,74.68,74.78,89636.0
2024-09-06 14:30:00,74.79,74.8,74.68,74.8,50432.0,74.79,74.8,74.68,74.8,50432.0
2024-09-06 14:40:00,74.82,74.9,74.8,74.89,33099.0,74.82,74.9,74.8,74.89,33099.0
2024-09-06 14:50:00,74.89,75.02,74.84,74.91,76958.0,74.89,75.02,74.84,74.91,76958.0
2024-09-06 15:00:00,74.91,75.04,74.91,74.98,77180.0,74.91,75.04,74.91,74.98,77180.0
2024-09-06 15:10:00,74.97,75.07,74.91,74.94,77757.0,74.97,75.07,74.91,74.94,77757.0
2024-09-06 15:20:00,74.94,75.0,74.91,74.94,45770.0,74.94,75.0,74.91,74.94,45770.0
2024-09-06 15:30:00,74.95,75.04,74.84,74.92,130151.0,74.95,75.04,74.84,74.92,130151.0
2024-09-06 15:40:00,74.92,75.05,74.85,75.03,153276.0,74.92,75.05,74.85,75.03,153276.0
2024-09-06 15:50:00,75.04,75.22,74.84,75.15,508024.0,75.04,75.22,74.84,75.15,508024.0
2024-09-09 09:30:00,75.27,75.49,74.96,75.39,106763.0,75.27,75.49,74.96,75.39,106763.0
2024-09-09 09:40:00,75.39,75.43,75.1,75.39,36587.0,75.39,75.43,75.1,75.39,36587.0
2024-09-09 09:50:00,75.34,75.39,75.21,75.3,83134.0,75.34,75.39,75.21,75.3,83134.0
2024-09-09 10:00:00,75.31,75.54,75.17,75.53,80183.0,75.31,75.54,75.17,75.53,80183.0
2024-09-09 10:10:00,75.53,75.63,75.22,75.32,48417.0,75.53,75.63,75.22,75.32,48417.0
2024-09-09 10:20:00,75.32,75.35,75.24,75.34,39222.0,75.32,75.35,75.24,75.34,39222.0
2024-09-09 10:30:00,75.34,75.46,75.26,75.39,38315.0,75.34,75.46,75.26,75.39,38315.0
2024-09-09 10:40:00,75.4,75.56,75.38,75.45,38145.0,75.4,75.56,75.38,75.45,38145.0
2024-09-09 10:50:00,75.44,75.53,75.28,75.28,37308.0,75.44,75.53,75.28,75.28,37308.0
2024-09-09 11:00:00,75.26,75.47,75.22,75.43,46131.0,75.26,75.47,75.22,75.43,46131.0
2024-09-09 11:10:00,75.42,75.42,75.29,75.35,48055.0,75.42,75.42,75.29,75.35,48055.0
2024-09-09 11:20:00,75.36,75.42,75.26,75.41,34912.0,75.36,75.42,75.26,75.41,34912.0
2024-09-09 11:30:00,75.41,75.74,75.38,75.73,36445.0,75.41,75.74,75.38,75.73,36445.0
2024-09-09 11:40:00,75.73,75.75,75.58,75.67,19501.0,75.73,75.75,75.58,75.67,19501.0
2024-09-09 11:50:00,75.66,75.68,75.54,75.62,32274.0,75.66,75.68,75.54,75.62,32274.0
2024-09-09 12:00:00,75.6,75.74,75.55,75.73,17436.0,75.6,75.74,75.55,75.73,17436.0
2024-09-09 12:10:00,75.73,75.79,75.64,75.76,27473.0,75.73,75.79,75.64,75.76,27473.0
2024-09-09 12:20:00,75.75,75.9,75.74,75.82,32889.0,75.75,75.9,75.74,75.82,32889.0
2024-09-09 12:30:00,75.82,75.92,75.8,75.87,26140.0,75.82,75.92,75.8,75.87,26140.0
2024-09-09 12:40:00,75.87,75.91,75.78,75.89,43878.0,75.87,75.91,75.78,75.89,43878.0
2024-09-09 12:50:00,75.9,75.9,75.68,75.68,34246.0,75.9,75.9,75.68,75.68,34246.0
2024-09-09 13:00:00,75.67,75.81,75.63,75.74,32650.0,75.67,75.81,75.63,75.74,32650.0
2024-09-09 13:10:00,75.73,75.78,75.71,75.75,20396.0,75.73,75.78,75.71,75.75,20396.0
2024-09-09 13:20:00,75.75,75.79,75.7,75.76,23733.0,75.75,75.79,75.7,75.76,23733.0
2024-09-09 13:30:00,75.75,75.75,75.61,75.65,61150.0,75.75,75.75,75.61,75.65,61150.0
2024-09-09 13:40:00,75.65,75.66,75.43,75.48,23666.0,75.65,75.66,75.43,75.48,23666.0
2024-09-09 13:50:00,75.47,75.48,75.25,75.25,23618.0,75.47,75.48,75.25,75.25,23618.0
2024-09-09 14:00:00,75.23,75.24,75.07,75.09,32438.0,75.23,75.24,75.07,75.09,32438.0
2024-09-09 14:10:00,75.12,75.15,74.97,75.04,42733.0,75.12,75.15,74.97,75.04,42733.0
2024-09-09 14:20:00,75.05,75.1,74.96,75.02,45308.0,75.05,75.1,74.96,75.02,45308.0
2024-09-09 14:30:00,75.0,75.12,74.95,75.0,39990.0,75.0,75.12,74.95,75.0,39990.0
2024-09-09 14:40:00,74.97,75.11,74.96,75.07,21966.0,74.97,75.11,74.96,75.07,21966.0
2024-09-09 14:50:00,75.07,75.11,74.99,75.05,28180.0,75.07,75.11,74.99,75.05,28180.0
2024-09-09 15:00:00,75.04,75.09,74.96,75.03,26808.0,75.04,75.09,74.96,75.03,26808.0
2024-09-09 15:10:00,75.04,75.16,74.99,75.05,54695.0,75.04,75.16,74.99,75.05,54695.0
2024-09-09 15:20:00,75.06,75.2,74.98,75.16,56852.0,75.06,75.2,74.98,75.16,56852.0
2024-09-09 15:30:00,75.16,75.19,75.02,75.19,49430.0,75.16,75.19,75.02,75.19,49430.0
2024-09-09 15:40:00,75.18,75.25,75.09,75.14,74458.0,75.18,75.25,75.09,75.14,74458.0
2024-09-09 15:50:00,75.12,75.17,74.92,75.09,351785.0,75.12,75.17,74.92,75.09,351785.0
2024-09-10 09:30:00,75.43,75.45,75.02,75.4,91141.0,75.43,75.45,75.02,75.4,91141.0
2024-09-10 09:40:00,75.39,75.73,75.39,75.48,56458.0,75.39,75.73,75.39,75.48,56458.0
2024-09-10 09:50:00,75.49,75.55,75.17,75.28,108672.0,75.49,75.55,75.17,75.28,108672.0
2024-09-10 10:00:00,75.26,75.57,75.21,75.53,39996.0,75.26,75.57,75.21,75.53,39996.0
2024-09-10 10:10:00,75.56,75.56,75.21,75.24,48618.0,75.56,75.56,75.21,75.24,48618.0
2024-09-10 10:20:00,75.24,75.43,75.15,75.41,31777.0,75.24,75.43,75.15,75.41,31777.0
2024-09-10 10:30:00,75.43,75.66,75.23,75.42,170197.0,75.43,75.66,75.23,75.42,170197.0
2024-09-10 10:40:00,75.43,75.6,75.29,75.51,38934.0,75.43,75.6,75.29,75.51,38934.0
2024-09-10 10:50:00,75.52,75.54,75.2,75.22,28472.0,75.52,75.54,75.2,75.22,28472.0
2024-09-10 11:00:00,75.21,75.51,75.21,75.48,37506.0,75.21,75.51,75.21,75.48,37506.0
2024-09-10 11:10:00,75.49,75.59,75.46,75.52,30353.0,75.49,75.59,75.46,75.52,30353.0
2024-09-10 11:20:00,75.54,75.64,75.48,75.61,34016.0,75.54,75.64,75.48,75.61,34016.0
2024-09-10 11:30:00,75.62,75.66,75.56,75.59,38648.0,75.62,75.66,75.56,75.59,38648.0
2024-09-10 11:40:00,75.6,75.6,75.41,75.45,24636.0,75.6,75.6,75.41,75.45,24636.0
2024-09-10 11:50:00,75.44,75.44,75.09,75.16,37496.0,75.44,75.44,75.09,75.16,37496.0
2024-09-10 12:00:00,75.15,75.21,75.02,75.14,21378.0,75.15,75.21,75.02,75.14,21378.0
2024-09-10 12:10:00,75.12,75.24,75.08,75.2,32111.0,75.12,75.24,75.08,75.2,32111.0
2024-09-10 12:20:00,75.2,75.34,75.15,75.33,32956.0,75.2,75.34,75.15,75.33,32956.0
2024-09-10 12:30:00,75.33,75.36,75.27,75.32,38830.0,75.33,75.36,75.27,75.32,38830.0
2024-09-10 12:40:00,75.35,75.48,75.29,75.46,52088.0,75.35,75.48,75.29,75.46,52088.0
2024-09-10 12:50:00,75.46,75.59,75.46,75.52,21659.0,75.46,75.59,75.46,75.52,21659.0
2024-09-10 13:00:00,75.51,75.64,75.43,75.64,39722.0,75.51,75.64,75.43,75.64,39722.0
2024-09-10 13:10:00,75.66,75.86,75.66,75.8,41004.0,75.66,75.86,75.66,75.8,41004.0
2024-09-10 13:20:00,75.8,75.8,75.6,75.6,29671.0,75.8,75.8,75.6,75.6,29671.0
2024-09-10 13:30:00,75.62,75.65,75.45,75.47,55900.0,75.62,75.65,75.45,75.47,55900.0
2024-09-10 13:40:00,75.47,75.49,75.39,75.42,34653.0,75.47,75.49,75.39,75.42,34653.0
2024-09-10 13:50:00,75.42,75.47,75.38,75.41,34033.0,75.42,75.47,75.38,75.41,34033.0
2024-09-10 14:00:00,75.43,75.7,75.42,75.57,26448.0,75.43,75.7,75.42,75.57,26448.0
2024-09-10 14:10:00,75.57,75.62,75.5,75.56,27892.0,75.57,75.62,75.5,75.56,27892.0
2024-09-10 14:20:00,75.56,75.61,75.53,75.58,44215.0,75.56,75.61,75.53,75.58,44215.0
2024-09-10 14:30:00,75.57,75.61,75.52,75.55,30399.0,75.57,75.61,75.52,75.55,30399.0
2024-09-10 14:40:00,75.54,75.57,75.48,75.49,16235.0,75.54,75.57,75.48,75.49,16235.0
2024-09-10 14:50:00,75.49,75.5,75.43,75.49,22436.0,75.49,75.5,75.43,75.49,22436.0
2024-09-10 15:00:00,75.49,75.74,75.48,75.73,166595.0,75.49,75.74,75.48,75.73,166595.0
2024-09-10 15:10:00,75.73,75.86,75.68,75.83,38898.0,75.73,75.86,75.68,75.83,38898.0
2024-09-10 15:20:00,75.82,75.83,75.72,75.78,33724.0,75.82,75.83,75.72,75.78,33724.0
2024-09-10 15:30:00,75.78,75.83,75.71,75.78,62953.0,75.78,75.83,75.71,75.78,62953.0
2024-09-10 15:40:00,75.8,75.99,75.79,75.94,88871.0,75.8,75.99,75.79,75.94,88871.0
2024-09-10 15:50:00,75.94,76.13,75.87,76.07,361869.0,75.94,76.13,75.87,76.07,361869.0
2024-09-11 09:30:00,75.74,76.01,75.59,75.93,72308.0,75.74,76.01,75.59,75.93,72308.0
2024-09-11 09:40:00,75.86,76.19,75.81,76.08,44493.0,75.86,76.19,75.81,76.08,44493.0
2024-09-11 09:50:00,76.08,76.36,76.03,76.2,16686.0,76.08,76.36,76.03,76.2,16686.0
2024-09-11 10:00:00,76.2,76.25,75.78,75.78,30862.0,76.2,76.25,75.78,75.78,30862.0
2024-09-11 10:10:00,75.73,75.73,75.19,75.22,61333.0,75.73,75.73,75.19,75.22,61333.0
2024-09-11 10:20:00,75.2,75.31,75.06,75.12,48517.0,75.2,75.31,75.06,75.12,48517.0
2024-09-11 10:30:00,75.12,75.2,74.99,75.15,30994.0,75.12,75.2,74.99,75.15,30994.0
2024-09-11 10:40:00,75.12,75.14,74.83,74.89,51521.0,75.12,75.14,74.83,74.89,51521.0
2024-09-11 10:50:00,74.84,75.03,74.71,75.03,97249.0,74.84,75.03,74.71,75.03,97249.0
2024-09-11 11:00:00,75.01,75.58,74.95,75.38,210049.0,75.01,75.58,74.95,75.38,210049.0
2024-09-11 11:10:00,75.4,75.47,75.29,75.33,71488.0,75.4,75.47,75.29,75.33,71488.0
2024-09-11 11:20:00,75.34,75.53,75.24,75.5,110604.0,75.34,75.53,75.24,75.5,110604.0
2024-09-11 11:30:00,75.53,75.75,75.48,75.74,72794.0,75.53,75.75,75.48,75.74,72794.0
2024-09-11 11:40:00,75.72,75.93,75.61,75.8,55081.0,75.72,75.93,75.61,75.8,55081.0
2024-09-11 11:50:00,75.81,75.81,75.32,75.41,275312.0,75.81,75.81,75.32,75.41,275312.0
2024-09-11 12:00:00,75.4,75.72,75.39,75.53,33869.0,75.4,75.72,75.39,75.53,33869.0
2024-09-11 12:10:00,75.5,75.64,75.46,75.63,23762.0,75.5,75.64,75.46,75.63,23762.0
2024-09-11 12:20:00,75.61,75.8,75.61,75.76,27712.0,75.61,75.8,75.61,75.76,27712.0
2024-09-11 12:30:00,75.76,75.89,75.73,75.89,24706.0,75.76,75.89,75.73,75.89,24706.0
2024-09-11 12:40:00,75.91,75.91,75.67,75.67,23126.0,75.91,75.91,75.67,75.67,23126.0
2024-09-11 12:50:00,75.7,75.86,75.68,75.84,8742.0,75.7,75.86,75.68,75.84,8742.0
2024-09-11 13:00:00,75.85,76.01,75.85,75.89,39639.0,75.85,76.01,75.85,75.89,39639.0
2024-09-11 13:10:00,75.9,75.99,75.82,75.9,16264.0,75.9,75.99,75.82,75.9,16264.0
2024-09-11 13:20:00,75.89,75.96,75.81,75.93,18943.0,75.89,75.96,75.81,75.93,18943.0
2024-09-11 13:30:00,75.94,76.1,75.89,76.08,38448.0,75.94,76.1,75.89,76.08,38448.0
2024-09-11 13:40:00,76.09,76.28,75.99,76.26,41907.0,76.09,76.28,75.99,76.26,41907.0
2024-09-11 13:50:00,76.27,76.29,76.08,76.15,30894.0,76.27,76.29,76.08,76.15,30894.0
2024-09-11 14:00:00,76.17,76.23,76.13,76.17,13674.0,76.17,76.23,76.13,76.17,13674.0
2024-09-11 14:10:00,76.21,76.24,76.14,76.17,17959.0,76.21,76.24,76.14,76.17,17959.0
2024-09-11 14:20:00,76.18,76.42,76.09,76.41,47739.0,76.18,76.42,76.09,76.41,47739.0
2024-09-11 14:30:00,76.41,76.44,76.27,76.36,26573.0,76.41,76.44,76.27,76.36,26573.0
2024-09-11 14:40:00,76.37,76.49,76.36,76.45,21525.0,76.37,76.49,76.36,76.45,21525.0
2024-09-11 14:50:00,76.45,76.45,76.28,76.33,20734.0,76.45,76.45,76.28,76.33,20734.0
2024-09-11 15:00:00,76.32,76.37,76.26,76.37,43415.0,76.32,76.37,76.26,76.37,43415.0
2024-09-11 15:10:00,76.37,76.49,76.34,76.4,47039.0,76.37,76.49,76.34,76.4,47039.0
2024-09-11 15:20:00,76.39,76.48,76.37,76.46,30777.0,76.39,76.48,76.37,76.46,30777.0
2024-09-11 15:30:00,76.47,76.49,76.39,76.39,34235.0,76.47,76.49,76.39,76.39,34235.0
2024-09-11 15:40:00,76.4,76.44,76.31,76.42,52179.0,76.4,76.44,76.31,76.42,52179.0
2024-09-11 15:50:00,76.42,76.84,76.4,76.63,276987.0,76.42,76.84,76.4,76.63,276987.0
2024-09-12 09:30:00,76.85,76.89,76.35,76.53,75519.0,76.85,76.89,76.35,76.53,75519.0
2024-09-12 09:40:00,76.52,76.71,76.4,76.58,46247.0,76.52,76.71,76.4,76.58,46247.0
2024-09-12 09:50:00,76.59,76.6,76.34,76.48,20831.0,76.59,76.6,76.34,76.48,20831.0
2024-09-12 10:00:00,76.5,76.53,76.31,76.33,33829.0,76.5,76.53,76.31,76.33,33829.0
2024-09-12 10:10:00,76.35,76.6,76.34,76.56,27237.0,76.35,76.6,76.34,76.56,27237.0
2024-09-12 10:20:00,76.55,76.56,76.41,76.46,40317.0,76.55,76.56,76.41,76.46,40317.0
2024-09-12 10:30:00,76.46,76.57,76.16,76.32,43873.0,76.46,76.57,76.16,76.32,43873.0
2024-09-12 10:40:00,76.31,76.48,76.3,76.42,21867.0,76.31,76.48,76.3,76.42,21867.0
2024-09-12 10:50:00,76.41,76.57,76.32,76.33,27690.0,76.41,76.57,76.32,76.33,27690.0
2024-09-12 11:00:00,76.34,76.44,76.26,76.4,17109.0,76.34,76.44,76.26,76.4,17109.0
2024-09-12 11:10:00,76.4,76.59,76.36,76.39,25465.0,76.4,76.59,76.36,76.39,25465.0
2024-09-12 11:20:00,76.4,76.4,76.26,76.3,19726.0,76.4,76.4,76.26,76.3,19726.0
2024-09-12 11:30:00,76.3,76.31,76.21,76.25,22507.0,76.3,76.31,76.21,76.25,22507.0
2024-09-12 11:40:00,76.24,76.31,76.15,76.17,14048.0,76.24,76.31,76.15,76.17,14048.0
2024-09-12 11:50:00,76.18,76.23,76.13,76.2,19141.0,76.18,76.23,76.13,76.2,19141.0
2024-09-12 12:00:00,76.2,76.29,76.16,76.25,17284.0,76.2,76.29,76.16,76.25,17284.0
2024-09-12 12:10:00,76.25,76.32,76.21,76.31,11967.0,76.25,76.32,76.21,76.31,11967.0
2024-09-12 12:20:00,76.31,76.37,76.27,76.35,13328.0,76.31,76.37,76.27,76.35,13328.0
2024-09-12 12:30:00,76.35,76.38,76.26,76.27,17017.0,76.35,76.38,76.26,76.27,17017.0
2024-09-12 12:40:00,76.27,76.4,76.25,76.34,17485.0,76.27,76.4,76.25,76.34,17485.0
2024-09-12 12:50:00,76.34,76.54,76.34,76.51,16674.0,76.34,76.54,76.34,76.51,16674.0
2024-09-12 13:00:00,76.52,76.65,76.5,76.62,11708.0,76.52,76.65,76.5,76.62,11708.0
2024-09-12 13:10:00,76.62,76.63,76.55,76.63,12932.0,76.62,76.63,76.55,76.63,12932.0
2024-09-12 13:20:00,76.62,76.66,76.55,76.55,16316.0,76.62,76.66,76.55,76.55,16316.0
2024-09-12 13:30:00,76.55,76.65,76.54,76.65,24041.0,76.55,76.65,76.54,76.65,24041.0
2024-09-12 13:40:00,76.64,76.64,76.54,76.62,15046.0,76.64,76.64,76.54,76.62,15046.0
2024-09-12 13:50:00,76.63,76.68,76.6,76.64,13820.0,76.63,76.68,76.6,76.64,13820.0
2024-09-12 14:00:00,76.66,76.68,75.0,75.7,682366.0,76.66,76.68,75.0,75.7,682366.0
2024-09-12 14:10:00,75.69,75.75,73.29,74.92,584732.0,75.69,75.75,73.29,74.92,584732.0
2024-09-12 14:20:00,74.9,75.21,74.44,74.98,325193.0,74.9,75.21,74.44,74.98,325193.0
2024-09-12 14:30:00,74.98,74.99,74.31,74.47,223556.0,74.98,74.99,74.31,74.47,223556.0
2024-09-12 14:40:00,74.47,74.89,74.05,74.86,310173.0,74.47,74.89,74.05,74.86,310173.0
2024-09-12 14:50:00,74.86,74.86,74.09,74.11,222107.0,74.86,74.86,74.09,74.11,222107.0
2024-09-12 15:00:00,74.13,74.48,73.79,74.47,295267.0,74.13,74.48,73.79,74.47,295267.0
2024-09-12 15:10:00,74.5,75.01,74.45,74.82,222126.0,74.5,75.01,74.45,74.82,222126.0
2024-09-12 15:20:00,74.8,75.01,74.72,74.8,173597.0,74.8,75.01,74.72,74.8,173597.0
2024-09-12 15:30:00,74.8,75.5,74.66,75.34,462963.0,74.8,75.5,74.66,75.34,462963.0
2024-09-12 15:40:00,75.34,75.42,74.64,74.7,276996.0,75.34,75.42,74.64,74.7,276996.0
2024-09-12 15:50:00,74.68,74.69,74.36,74.48,872792.0,74.68,74.69,74.36,74.48,872792.0
2024-09-13 09:30:00,74.67,75.13,74.13,74.87,144403.0,74.67,75.13,74.13,74.87,144403.0
2024-09-13 09:40:00,74.87,75.21,74.85,75.04,70555.0,74.87,75.21,74.85,75.04,70555.0
2024-09-13 09:50:00,75.05,75.14,74.75,74.95,55780.0,75.05,75.14,74.75,74.95,55780.0
2024-09-13 10:00:00,74.96,75.27,74.82,75.23,82094.0,74.96,75.27,74.82,75.23,82094.0
2024-09-13 10:10:00,75.24,75.48,75.11,75.13,73767.0,75.24,75.48,75.11,75.13,73767.0
2024-09-13 10:20:00,75.13,75.54,75.1,75.31,84124.0,75.13,75.54,75.1,75.31,84124.0
2024-09-13 10:30:00,75.31,75.55,75.13,75.46,68116.0,75.31,75.55,75.13,75.46,68116.0
2024-09-13 10:40:00,75.48,75.6,75.44,75.49,57941.0,75.48,75.6,75.44,75.49,57941.0
2024-09-13 10:50:00,75.51,75.54,75.23,75.31,66965.0,75.51,75.54,75.23,75.31,66965.0
2024-09-13 11:00:00,75.29,75.42,75.19,75.19,55072.0,75.29,75.42,75.19,75.19,55072.0
2024-09-13 11:10:00,75.18,75.3,75.13,75.24,52248.0,75.18,75.3,75.13,75.24,52248.0
2024-09-13 11:20:00,75.23,75.26,75.03,75.05,72743.0,75.23,75.26,75.03,75.05,72743.0
2024-09-13 11:30:00,75.07,75.22,75.07,75.16,38744.0,75.07,75.22,75.07,75.16,38744.0
2024-09-13 11:40:00,75.19,75.22,74.87,74.94,59864.0,75.19,75.22,74.87,74.94,59864.0
2024-09-13 11:50:00,74.94,75.03,74.91,75.0,24215.0,74.94,75.03,74.91,75.0,24215.0
2024-09-13 12:00:00,75.01,75.09,74.9,74.91,29613.0,75.01,75.09,74.9,74.91,29613.0
2024-09-13 12:10:00,74.91,74.97,74.69,74.86,63539.0,74.91,74.97,74.69,74.86,63539.0
2024-09-13 12:20:00,74.86,74.89,74.61,74.72,38870.0,74.86,74.89,74.61,74.72,38870.0
2024-09-13 12:30:00,74.71,74.79,74.57,74.59,34832.0,74.71,74.79,74.57,74.59,34832.0
2024-09-13 12:40:00,74.6,74.73,74.59,74.67,38996.0,74.6,74.73,74.59,74.67,38996.0
2024-09-13 12:50:00,74.66,74.92,74.65,74.84,32162.0,74.66,74.92,74.65,74.84,32162.0
2024-09-13 13:00:00,74.87,74.9,74.8,74.87,25866.0,74.87,74.9,74.8,74.87,25866.0
2024-09-13 13:10:00,74.87,74.99,74.86,74.98,28980.0,74.87,74.99,74.86,74.98,28980.0
2024-09-13 13:20:00,74.98,75.08,74.91,75.07,28992.0,74.98,75.08,74.91,75.07,28992.0
2024-09-13 13:30:00,75.07,75.15,74.99,75.09,28733.0,75.07,75.15,74.99,75.09,28733.0
2024-09-13 13:40:00,75.08,75.2,75.03,75.19,20942.0,75.08,75.2,75.03,75.19,20942.0
2024-09-13 13:50:00,75.19,75.31,75.17,75.18,49031.0,75.19,75.31,75.17,75.18,49031.0
2024-09-13 14:00:00,75.18,75.22,75.03,75.06,39916.0,75.18,75.22,75.03,75.06,39916.0
2024-09-13 14:10:00,75.05,75.06,74.91,74.98,34566.0,75.05,75.06,74.91,74.98,34566.0
2024-09-13 14:20:00,74.99,75.0,74.85,74.87,34665.0,74.99,75.0,74.85,74.87,34665.0
2024-09-13 14:30:00,74.87,74.89,74.81,74.86,36399.0,74.87,74.89,74.81,74.86,36399.0
2024-09-13 14:40:00,74.86,74.94,74.83,74.91,34875.0,74.86,74.94,74.83,74.91,34875.0
2024-09-13 14:50:00,74.9,74.96,74.87,74.92,36109.0,74.9,74.96,74.87,74.92,36109.0
2024-09-13 15:00:00,74.91,75.06,74.88,75.06,53017.0,74.91,75.06,74.88,75.06,53017.0
2024-09-13 15:10:00,75.06,75.22,75.04,75.13,66539.0,75.06,75.22,75.04,75.13,66539.0
2024-09-13 15:20:00,75.13,75.18,75.08,75.16,44097.0,75.13,75.18,75.08,75.16,44097.0
2024-09-13 15:30:00,75.17,75.24,75.14,75.22,61658.0,75.17,75.24,75.14,75.22,61658.0
2024-09-13 15:40:00,75.22,75.38,75.17,75.34,82163.0,75.22,75.38,75.17,75.34,82163.0
2024-09-13 15:50:00,75.35,75.36,74.99,75.0,359098.0,75.35,75.36,74.99,75.0,359098.0
2024-09-16 09:30:00,74.87,75.73,74.8,75.62,146181.0,74.87,75.73,74.8,75.62,146181.0
2024-09-16 09:40:00,75.67,75.86,75.39,75.83,54997.0,75.67,75.86,75.39,75.83,54997.0
2024-09-16 09:50:00,75.79,76.04,75.69,75.98,101145.0,75.79,76.04,75.69,75.98,101145.0
2024-09-16 10:00:00,75.98,75.98,75.74,75.84,38028.0,75.98,75.98,75.74,75.84,38028.0
2024-09-16 10:10:00,75.82,76.02,75.66,75.96,35334.0,75.82,76.02,75.66,75.96,35334.0
2024-09-16 10:20:00,75.96,76.03,75.71,75.82,48946.0,75.96,76.03,75.71,75.82,48946.0
2024-09-16 10:30:00,75.81,75.83,75.6,75.81,70747.0,75.81,75.83,75.6,75.81,70747.0
2024-09-16 10:40:00,75.85,75.93,75.76,75.93,56855.0,75.85,75.93,75.76,75.93,56855.0
2024-09-16 10:50:00,75.93,76.09,75.89,75.97,66363.0,75.93,76.09,75.89,75.97,66363.0
2024-09-16 11:00:00,75.97,75.97,75.83,75.91,27458.0,75.97,75.97,75.83,75.91,27458.0
2024-09-16 11:10:00,75.93,76.2,75.93,76.2,38735.0,75.93,76.2,75.93,76.2,38735.0
2024-09-16 11:20:00,76.2,76.29,76.15,76.28,32433.0,76.2,76.29,76.15,76.28,32433.0
2024-09-16 11:30:00,76.29,76.3,76.11,76.14,48034.0,76.29,76.3,76.11,76.14,48034.0
2024-09-16 11:40:00,76.14,76.27,75.97,76.27,39536.0,76.14,76.27,75.97,76.27,39536.0
2024-09-16 11:50:00,76.27,76.57,76.26,76.56,69246.0,76.27,76.57,76.26,76.56,69246.0
2024-09-16 12:00:00,76.57,76.59,76.44,76.52,60905.0,76.57,76.59,76.44,76.52,60905.0
2024-09-16 12:10:00,76.52,76.53,76.37,76.4,30314.0,76.52,76.53,76.37,76.4,30314.0
2024-09-16 12:20:00,76.38,76.63,76.33,76.62,32476.0,76.38,76.63,76.33,76.62,32476.0
2024-09-16 12:30:00,76.61,76.61,76.44,76.58,45760.0,76.61,76.61,76.44,76.58,45760.0
2024-09-16 12:40:00,76.58,76.61,76.47,76.56,41248.0,76.58,76.61,76.47,76.56,41248.0
2024-09-16 12:50:00,76.56,76.65,76.5,76.64,46469.0,76.56,76.65,76.5,76.64,46469.0
2024-09-16 13:00:00,76.63,76.64,76.52,76.56,26969.0,76.63,76.64,76.52,76.56,26969.0
2024-09-16 13:10:00,76.57,76.59,76.4,76.45,29491.0,76.57,76.59,76.4,76.45,29491.0
2024-09-16 13:20:00,76.45,76.55,76.36,76.37,37987.0,76.45,76.55,76.36,76.37,37987.0
2024-09-16 13:30:00,76.36,76.53,76.34,76.45,71684.0,76.36,76.53,76.34,76.45,71684.0
2024-09-16 13:40:00,76.45,76.5,76.42,76.48,48912.0,76.45,76.5,76.42,76.48,48912.0
2024-09-16 13:50:00,76.48,76.5,76.4,76.42,36635.0,76.48,76.5,76.4,76.42,36635.0
2024-09-16 14:00:00,76.41,76.43,76.32,76.34,63477.0,76.41,76.43,76.32,76.34,63477.0
2024-09-16 14:10:00,76.34,76.41,76.27,76.29,41095.0,76.34,76.41,76.27,76.29,41095.0
2024-09-16 14:20:00,76.28,76.34,76.21,76.21,50914.0,76.28,76.34,76.21,76.21,50914.0
2024-09-16 14:30:00,76.2,76.22,76.1,76.14,44907.0,76.2,76.22,76.1,76.14,44907.0
2024-09-16 14:40:00,76.14,76.15,76.06,76.14,36972.0,76.14,76.15,76.06,76.14,36972.0
2024-09-16 14:50:00,76.14,76.15,76.01,76.13,50572.0,76.14,76.15,76.01,76.13,50572.0
2024-09-16 15:00:00,76.13,76.18,76.1,76.11,66563.0,76.13,76.18,76.1,76.11,66563.0
2024-09-16 15:10:00,76.11,76.26,76.11,76.23,74000.0,76.11,76.26,76.11,76.23,74000.0
2024-09-16 15:20:00,76.23,76.27,76.11,76.13,63672.0,76.23,76.27,76.11,76.13,63672.0
2024-09-16 15:30:00,76.13,76.22,75.97,75.99,101492.0,76.13,76.22,75.97,75.99,101492.0
2024-09-16 15:40:00,75.99,76.14,75.99,76.1,101977.0,75.99,76.14,75.99,76.1,101977.0
2024-09-16 15:50:00,76.1,76.38,76.1,76.34,415572.0,76.1,76.38,76.1,76.34,415572.0
2024-09-17 09:30:00,76.27,76.47,75.86,76.26,71299.0,76.27,76.47,75.86,76.26,71299.0
2024-09-17 09:40:00,76.28,76.46,76.07,76.08,19966.0,76.28,76.46,76.07,76.08,19966.0
2024-09-17 09:50:00,76.05,76.08,75.67,75.94,50878.0,76.05,76.08,75.67,75.94,50878.0
2024-09-17 10:00:00,75.96,76.02,75.77,75.81,24557.0,75.96,76.02,75.77,75.81,24557.0
2024-09-17 10:10:00,75.79,75.82,75.45,75.55,22412.0,75.79,75.82,75.45,75.55,22412.0
2024-09-17 10:20:00,75.56,75.8,75.53,75.78,24537.0,75.56,75.8,75.53,75.78,24537.0
2024-09-17 10:30:00,75.78,75.8,75.59,75.68,29140.0,75.78,75.8,75.59,75.68,29140.0
2024-09-17 10:40:00,75.68,75.92,75.66,75.89,30222.0,75.68,75.92,75.66,75.89,30222.0
2024-09-17 10:50:00,75.88,75.94,75.6,75.62,36356.0,75.88,75.94,75.6,75.62,36356.0
2024-09-17 11:00:00,75.63,75.79,75.57,75.78,25871.0,75.63,75.79,75.57,75.78,25871.0
2024-09-17 11:10:00,75.8,75.85,75.75,75.81,19674.0,75.8,75.85,75.75,75.81,19674.0
2024-09-17 11:20:00,75.79,75.8,75.66,75.77,19369.0,75.79,75.8,75.66,75.77,19369.0
2024-09-17 11:30:00,75.78,75.89,75.76,75.78,13206.0,75.78,75.89,75.76,75.78,13206.0
2024-09-17 11:40:00,75.78,75.87,75.74,75.86,18741.0,75.78,75.87,75.74,75.86,18741.0
2024-09-17 11:50:00,75.86,75.96,75.84,75.94,31712.0,75.86,75.96,75.84,75.94,31712.0
2024-09-17 12:00:00,75.92,75.95,75.79,75.81,28940.0,75.92,75.95,75.79,75.81,28940.0
2024-09-17 12:10:00,75.81,75.83,75.66,75.68,20510.0,75.81,75.83,75.66,75.68,20510.0
2024-09-17 12:20:00,75.64,75.65,75.42,75.52,27311.0,75.64,75.65,75.42,75.52,27311.0
2024-09-17 12:30:00,75.51,75.63,75.45,75.57,19509.0,75.51,75.63,75.45,75.57,19509.0
2024-09-17 12:40:00,75.57,75.58,75.38,75.43,27822.0,75.57,75.58,75.38,75.43,27822.0
2024-09-17 12:50:00,75.41,75.64,75.39,75.5,22092.0,75.41,75.64,75.39,75.5,22092.0
2024-09-17 13:00:00,75.52,75.66,75.49,75.64,14809.0,75.52,75.66,75.49,75.64,14809.0
2024-09-17 13:10:00,75.65,75.66,75.58,75.58,26839.0,75.65,75.66,75.58,75.58,26839.0
2024-09-17 13:20:00,75.59,75.78,75.58,75.77,18880.0,75.59,75.78,75.58,75.77,18880.0
2024-09-17 13:30:00,75.76,75.8,75.72,75.73,18023.0,75.76,75.8,75.72,75.73,18023.0
2024-09-17 13:40:00,75.74,75.77,75.54,75.77,18847.0,75.74,75.77,75.54,75.77,18847.0
2024-09-17 13:50:00,75.8,75.89,75.79,75.79,16166.0,75.8,75.89,75.79,75.79,16166.0
2024-09-17 14:00:00,75.8,75.88,75.8,75.87,19432.0,75.8,75.88,75.8,75.87,19432.0
2024-09-17 14:10:00,75.87,75.9,75.78,75.84,20898.0,75.87,75.9,75.78,75.84,20898.0
2024-09-17 14:20:00,75.85,75.89,75.79,75.86,18656.0,75.85,75.89,75.79,75.86,18656.0
2024-09-17 14:30:00,75.85,75.87,75.78,75.85,14714.0,75.85,75.87,75.78,75.85,14714.0
2024-09-17 14:40:00,75.85,75.9,75.76,75.8,20794.0,75.85,75.9,75.76,75.8,20794.0
2024-09-17 14:50:00,75.78,75.87,75.75,75.78,20295.0,75.78,75.87,75.75,75.78,20295.0
2024-09-17 15:00:00,75.77,75.9,75.75,75.86,40053.0,75.77,75.9,75.75,75.86,40053.0
2024-09-17 15:10:00,75.87,75.87,75.77,75.79,34714.0,75.87,75.87,75.77,75.79,34714.0
2024-09-17 15:20:00,75.8,75.81,75.68,75.76,47318.0,75.8,75.81,75.68,75.76,47318.0
2024-09-17 15:30:00,75.76,75.79,75.66,75.67,38098.0,75.76,75.79,75.66,75.67,38098.0
2024-09-17 15:40:00,75.68,75.69,75.57,75.63,45688.0,75.68,75.69,75.57,75.63,45688.0
2024-09-17 15:50:00,75.64,75.66,75.49,75.59,199699.0,75.64,75.66,75.49,75.59,199699.0
2024-09-18 09:30:00,75.77,75.84,75.4,75.62,67726.0,75.77,75.84,75.4,75.62,67726.0
2024-09-18 09:40:00,75.62,75.65,75.25,75.29,45875.0,75.62,75.65,75.25,75.29,45875.0
2024-09-18 09:50:00,75.3,75.55,75.27,75.41,50717.0,75.3,75.55,75.27,75.41,50717.0
2024-09-18 10:00:00,75.41,75.41,75.23,75.23,28891.0,75.41,75.41,75.23,75.23,28891.0
2024-09-18 10:10:00,75.21,75.32,75.08,75.09,27073.0,75.21,75.32,75.08,75.09,27073.0
2024-09-18 10:20:00,75.09,75.1,74.95,75.06,44572.0,75.09,75.1,74.95,75.06,44572.0
2024-09-18 10:30:00,75.06,75.13,75.0,75.06,21679.0,75.06,75.13,75.0,75.06,21679.0
2024-09-18 10:40:00,75.15,75.28,75.14,75.22,19593.0,75.15,75.28,75.14,75.22,19593.0
2024-09-18 10:50:00,75.23,75.23,74.92,74.92,35429.0,75.23,75.23,74.92,74.92,35429.0
2024-09-18 11:00:00,74.94,75.01,74.88,74.88,27746.0,74.94,75.01,74.88,74.88,27746.0
2024-09-18 11:10:00,74.88,74.92,74.82,74.84,28770.0,74.88,74.92,74.82,74.84,28770.0
2024-09-18 11:20:00,74.83,74.91,74.76,74.9,33681.0,74.83,74.91,74.76,74.9,33681.0
2024-09-18 11:30:00,74.89,74.93,74.84,74.87,30499.0,74.89,74.93,74.84,74.87,30499.0
2024-09-18 11:40:00,74.86,74.89,74.71,74.72,22999.0,74.86,74.89,74.71,74.72,22999.0
2024-09-18 11:50:00,74.72,74.76,74.67,74.68,24211.0,74.72,74.76,74.67,74.68,24211.0
2024-09-18 12:00:00,74.67,74.81,74.64,74.78,24657.0,74.67,74.81,74.64,74.78,24657.0
2024-09-18 12:10:00,74.79,74.87,74.76,74.83,40750.0,74.79,74.87,74.76,74.83,40750.0
2024-09-18 12:20:00,74.83,74.93,74.83,74.9,25134.0,74.83,74.93,74.83,74.9,25134.0
2024-09-18 12:30:00,74.9,74.9,74.82,74.84,22890.0,74.9,74.9,74.82,74.84,22890.0
2024-09-18 12:40:00,74.84,74.89,74.83,74.86,12682.0,74.84,74.89,74.83,74.86,12682.0
2024-09-18 12:50:00,74.87,74.95,74.86,74.93,16670.0,74.87,74.95,74.86,74.93,16670.0
2024-09-18 13:00:00,74.92,74.96,74.86,74.87,9655.0,74.92,74.96,74.86,74.87,9655.0
2024-09-18 13:10:00,74.87,74.91,74.85,74.87,14425.0,74.87,74.91,74.85,74.87,14425.0
2024-09-18 13:20:00,74.88,74.91,74.8,74.89,13667.0,74.88,74.91,74.8,74.89,13667.0
2024-09-18 13:30:00,74.89,75.1,74.89,75.03,25920.0,74.89,75.1,74.89,75.03,25920.0
2024-09-18 13:40:00,75.03,75.06,74.96,74.98,25403.0,75.03,75.06,74.96,74.98,25403.0
2024-09-18 13:50:00,74.99,75.04,74.9,74.9,26133.0,74.99,75.04,74.9,74.9,26133.0
2024-09-18 14:00:00,74.84,75.49,74.77,75.02,64562.0,74.84,75.49,74.77,75.02,64562.0
2024-09-18 14:10:00,75.01,75.03,74.75,74.86,65515.0,75.01,75.03,74.75,74.86,65515.0
2024-09-18 14:20:00,74.85,74.98,74.82,74.96,28318.0,74.85,74.98,74.82,74.96,28318.0
2024-09-18 14:30:00,74.96,75.1,74.85,75.02,34210.0,74.96,75.1,74.85,75.02,34210.0
2024-09-18 14:40:00,74.95,75.0,74.68,74.83,51987.0,74.95,75.0,74.68,74.83,51987.0
2024-09-18 14:50:00,74.83,75.07,74.83,74.86,23913.0,74.83,75.07,74.83,74.86,23913.0
2024-09-18 15:00:00,74.81,74.84,74.59,74.75,31215.0,74.81,74.84,74.59,74.75,31215.0
2024-09-18 15:10:00,74.73,74.95,74.7,74.83,28641.0,74.73,74.95,74.7,74.83,28641.0
2024-09-18 15:20:00,74.82,75.07,74.63,74.95,42610.0,74.82,75.07,74.63,74.95,42610.0
2024-09-18 15:30:00,74.93,75.02,74.68,74.82,55877.0,74.93,75.02,74.68,74.82,55877.0
2024-09-18 15:40:00,74.83,74.87,74.54,74.62,68725.0,74.83,74.87,74.54,74.62,68725.0
2024-09-18 15:50:00,74.59,74.73,74.54,74.67,191519.0,74.59,74.73,74.54,74.67,191519.0
2024-09-19 09:30:00,76.08,76.2,74.95,75.24,162779.0,76.08,76.2,74.95,75.24,162779.0
2024-09-19 09:40:00,75.25,75.46,75.11,75.11,106149.0,75.25,75.46,75.11,75.11,106149.0
2024-09-19 09:50:00,75.11,75.25,74.85,75.15,160493.0,75.11,75.25,74.85,75.15,160493.0
2024-09-19 10:00:00,75.16,75.25,75.02,75.18,50934.0,75.16,75.25,75.02,75.18,50934.0
2024-09-19 10:10:00,75.17,75.61,75.15,75.53,49286.0,75.17,75.61,75.15,75.53,49286.0
2024-09-19 10:20:00,75.56,75.64,75.33,75.62,43169.0,75.56,75.64,75.33,75.62,43169.0
2024-09-19 10:30:00,75.61,75.69,75.39,75.52,46998.0,75.61,75.69,75.39,75.52,46998.0
2024-09-19 10:40:00,75.53,75.54,75.29,75.45,24875.0,75.53,75.54,75.29,75.45,24875.0
2024-09-19 10:50:00,75.46,75.46,75.29,75.34,20477.0,75.46,75.46,75.29,75.34,20477.0
2024-09-19 11:00:00,75.33,75.48,75.25,75.4,24773.0,75.33,75.48,75.25,75.4,24773.0
2024-09-19 11:10:00,75.4,75.63,75.38,75.62,19178.0,75.4,75.63,75.38,75.62,19178.0
2024-09-19 11:20:00,75.62,75.74,75.6,75.68,62802.0,75.62,75.74,75.6,75.68,62802.0
2024-09-19 11:30:00,75.68,75.71,75.54,75.7,74787.0,75.68,75.71,75.54,75.7,74787.0
2024-09-19 11:40:00,75.7,75.76,75.67,75.72,28868.0,75.7,75.76,75.67,75.72,28868.0
2024-09-19 11:50:00,75.71,75.74,75.52,75.64,122428.0,75.71,75.74,75.52,75.64,122428.0
2024-09-19 12:00:00,75.64,75.76,75.64,75.71,37377.0,75.64,75.76,75.64,75.71,37377.0
2024-09-19 12:10:00,75.71,75.77,75.65,75.76,39303.0,75.71,75.77,75.65,75.76,39303.0
2024-09-19 12:20:00,75.74,75.84,75.74,75.77,18985.0,75.74,75.84,75.74,75.77,18985.0
2024-09-19 12:30:00,75.77,75.89,75.76,75.88,34580.0,75.77,75.89,75.76,75.88,34580.0
2024-09-19 12:40:00,75.89,75.91,75.79,75.8,19448.0,75.89,75.91,75.79,75.8,19448.0
2024-09-19 12:50:00,75.79,75.88,75.77,75.78,21195.0,75.79,75.88,75.77,75.78,21195.0
2024-09-19 13:00:00,75.78,75.82,75.7,75.74,22914.0,75.78,75.82,75.7,75.74,22914.0
2024-09-19 13:10:00,75.75,75.76,75.68,75.75,37597.0,75.75,75.76,75.68,75.75,37597.0
2024-09-19 13:20:00,75.76,75.83,75.74,75.79,17371.0,75.76,75.83,75.74,75.79,17371.0
2024-09-19 13:30:00,75.79,75.9,75.76,75.9,22416.0,75.79,75.9,75.76,75.9,22416.0
2024-09-19 13:40:00,75.9,76.03,75.89,76.02,34366.0,75.9,76.03,75.89,76.02,34366.0
2024-09-19 13:50:00,76.02,76.08,75.98,76.0,24695.0,76.02,76.08,75.98,76.0,24695.0
2024-09-19 14:00:00,75.99,76.08,75.92,75.95,84527.0,75.99,76.08,75.92,75.95,84527.0
2024-09-19 14:10:00,75.96,75.98,75.69,75.71,75007.0,75.96,75.98,75.69,75.71,75007.0
2024-09-19 14:20:00,75.71,75.77,75.64,75.77,35075.0,75.71,75.77,75.64,75.77,35075.0
2024-09-19 14:30:00,75.77,75.92,75.73,75.87,25625.0,75.77,75.92,75.73,75.87,25625.0
2024-09-19 14:40:00,75.86,75.89,75.79,75.79,22877.0,75.86,75.89,75.79,75.79,22877.0
2024-09-19 14:50:00,75.78,75.87,75.74,75.81,34385.0,75.78,75.87,75.74,75.81,34385.0
2024-09-19 15:00:00,75.81,75.83,75.74,75.76,25623.0,75.81,75.83,75.74,75.76,25623.0
2024-09-19 15:10:00,75.78,75.81,75.69,75.7,33511.0,75.78,75.81,75.69,75.7,33511.0
2024-09-19 15:20:00,75.69,75.78,75.66,75.7,40309.0,75.69,75.78,75.66,75.7,40309.0
2024-09-19 15:30:00,75.7,75.73,75.61,75.7,55777.0,75.7,75.73,75.61,75.7,55777.0
2024-09-19 15:40:00,75.7,75.73,75.59,75.62,52946.0,75.7,75.73,75.59,75.62,52946.0
2024-09-19 15:50:00,75.61,75.68,75.45,75.65,255530.0,75.61,75.68,75.45,75.65,255530.0
2024-09-20 09:30:00,75.52,76.1,75.52,76.01,770879.0,75.52,76.1,75.52,76.01,770879.0
2024-09-20 09:40:00,76.02,76.12,75.8,75.81,109424.0,76.02,76.12,75.8,75.81,109424.0
2024-09-20 09:50:00,75.82,76.0,75.7,75.77,65552.0,75.82,76.0,75.7,75.77,65552.0
2024-09-20 10:00:00,75.76,75.97,75.65,75.94,34130.0,75.76,75.97,75.65,75.94,34130.0
2024-09-20 10:10:00,75.95,76.11,75.88,76.09,40347.0,75.95,76.11,75.88,76.09,40347.0
2024-09-20 10:20:00,76.09,76.15,75.97,75.97,55057.0,76.09,76.15,75.97,75.97,55057.0
2024-09-20 10:30:00,75.97,76.32,75.96,76.25,63502.0,75.97,76.32,75.96,76.25,63502.0
2024-09-20 10:40:00,76.25,76.32,76.22,76.24,44663.0,76.25,76.32,76.22,76.24,44663.0
2024-09-20 10:50:00,76.23,76.34,76.17,76.23,36546.0,76.23,76.34,76.17,76.23,36546.0
2024-09-20 11:00:00,76.23,76.33,76.17,76.32,62484.0,76.23,76.33,76.17,76.32,62484.0
2024-09-20 11:10:00,76.32,76.34,75.96,76.0,63156.0,76.32,76.34,75.96,76.0,63156.0
2024-09-20 11:20:00,75.99,76.05,75.84,75.97,54759.0,75.99,76.05,75.84,75.97,54759.0
2024-09-20 11:30:00,75.96,76.12,75.96,76.05,37581.0,75.96,76.12,75.96,76.05,37581.0
2024-09-20 11:40:00,76.05,76.12,75.95,75.98,27907.0,76.05,76.12,75.95,75.98,27907.0
2024-09-20 11:50:00,75.98,76.0,75.89,75.9,26954.0,75.98,76.0,75.89,75.9,26954.0
2024-09-20 12:00:00,75.91,76.12,75.88,76.11,28660.0,75.91,76.12,75.88,76.11,28660.0
2024-09-20 12:10:00,76.13,76.2,76.08,76.18,24157.0,76.13,76.2,76.08,76.18,24157.0
2024-09-20 12:20:00,76.19,76.27,76.16,76.21,27751.0,76.19,76.27,76.16,76.21,27751.0
2024-09-20 12:30:00,76.21,76.41,76.2,76.41,46844.0,76.21,76.41,76.2,76.41,46844.0
2024-09-20 12:40:00,76.42,76.42,76.28,76.33,38558.0,76.42,76.42,76.28,76.33,38558.0
2024-09-20 12:50:00,76.34,76.47,76.34,76.4,38839.0,76.34,76.47,76.34,76.4,38839.0
2024-09-20 13:00:00,76.4,76.46,76.32,76.35,39763.0,76.4,76.46,76.32,76.35,39763.0
2024-09-20 13:10:00,76.36,76.38,76.31,76.32,35260.0,76.36,76.38,76.31,76.32,35260.0
2024-09-20 13:20:00,76.33,76.54,76.33,76.53,41121.0,76.33,76.54,76.33,76.53,41121.0
2024-09-20 13:30:00,76.53,76.57,76.5,76.51,41877.0,76.53,76.57,76.5,76.51,41877.0
2024-09-20 13:40:00,76.51,76.54,76.39,76.51,46300.0,76.51,76.54,76.39,76.51,46300.0
2024-09-20 13:50:00,76.5,76.57,76.46,76.53,44407.0,76.5,76.57,76.46,76.53,44407.0
2024-09-20 14:00:00,76.53,76.54,76.41,76.46,37034.0,76.53,76.54,76.41,76.46,37034.0
2024-09-20 14:10:00,76.46,76.54,76.4,76.53,36637.0,76.46,76.54,76.4,76.53,36637.0
2024-09-20 14:20:00,76.53,76.6,76.48,76.53,58943.0,76.53,76.6,76.48,76.53,58943.0
2024-09-20 14:30:00,76.53,76.57,76.43,76.48,44088.0,76.53,76.57,76.43,76.48,44088.0
2024-09-20 14:40:00,76.47,76.49,76.39,76.44,37249.0,76.47,76.49,76.39,76.44,37249.0
2024-09-20 14:50:00,76.45,76.62,76.41,76.56,42634.0,76.45,76.62,76.41,76.56,42634.0
2024-09-20 15:00:00,76.56,76.61,76.48,76.49,50785.0,76.56,76.61,76.48,76.49,50785.0
2024-09-20 15:10:00,76.49,76.66,76.47,76.66,50030.0,76.49,76.66,76.47,76.66,50030.0
2024-09-20 15:20:00,76.66,76.74,76.54,76.56,83020.0,76.66,76.74,76.54,76.56,83020.0
2024-09-20 15:30:00,76.56,76.81,76.52,76.73,93269.0,76.56,76.81,76.52,76.73,93269.0
2024-09-20 15:40:00,76.73,76.79,76.69,76.69,113796.0,76.73,76.79,76.69,76.69,113796.0
2024-09-20 15:50:00,76.7,76.86,76.43,76.79,484897.0,76.7,76.86,76.43,76.79,484897.0
2024-09-23 09:30:00,77.19,77.67,77.02,77.11,152744.0,77.19,77.67,77.02,77.11,152744.0
2024-09-23 09:40:00,77.09,77.32,76.97,77.04,69759.0,77.09,77.32,76.97,77.04,69759.0
2024-09-23 09:50:00,77.09,77.22,77.08,77.11,19254.0,77.09,77.22,77.08,77.11,19254.0
2024-09-23 10:00:00,77.1,77.36,77.03,77.25,31198.0,77.1,77.36,77.03,77.25,31198.0
2024-09-23 10:10:00,77.25,77.4,77.2,77.39,28749.0,77.25,77.4,77.2,77.39,28749.0
2024-09-23 10:20:00,77.39,77.46,77.32,77.4,41503.0,77.39,77.46,77.32,77.4,41503.0
2024-09-23 10:30:00,77.39,77.41,77.21,77.33,41819.0,77.39,77.41,77.21,77.33,41819.0
2024-09-23 10:40:00,77.33,77.69,77.33,77.49,67777.0,77.33,77.69,77.33,77.49,67777.0
2024-09-23 10:50:00,77.45,77.54,77.4,77.53,38348.0,77.45,77.54,77.4,77.53,38348.0
2024-09-23 11:00:00,77.53,77.58,77.43,77.58,31206.0,77.53,77.58,77.43,77.58,31206.0
2024-09-23 11:10:00,77.58,77.65,77.49,77.52,29457.0,77.58,77.65,77.49,77.52,29457.0
2024-09-23 11:20:00,77.52,77.61,77.5,77.6,30253.0,77.52,77.61,77.5,77.6,30253.0
2024-09-23 11:30:00,77.61,77.69,77.6,77.68,27863.0,77.61,77.69,77.6,77.68,27863.0
2024-09-23 11:40:00,77.69,77.79,77.68,77.72,36091.0,77.69,77.79,77.68,77.72,36091.0
2024-09-23 11:50:00,77.72,77.81,77.64,77.65,42498.0,77.72,77.81,77.64,77.65,42498.0
2024-09-23 12:00:00,77.65,77.76,77.58,77.74,35630.0,77.65,77.76,77.58,77.74,35630.0
2024-09-23 12:10:00,77.73,77.81,77.65,77.76,32350.0,77.73,77.81,77.65,77.76,32350.0
2024-09-23 12:20:00,77.75,77.82,77.72,77.76,22656.0,77.75,77.82,77.72,77.76,22656.0
2024-09-23 12:30:00,77.75,77.76,77.63,77.65,25790.0,77.75,77.76,77.63,77.65,25790.0
2024-09-23 12:40:00,77.65,77.67,77.61,77.65,14716.0,77.65,77.67,77.61,77.65,14716.0
2024-09-23 12:50:00,77.65,77.65,77.38,77.47,28478.0,77.65,77.65,77.38,77.47,28478.0
2024-09-23 13:00:00,77.47,77.51,77.41,77.45,18053.0,77.47,77.51,77.41,77.45,18053.0
2024-09-23 13:10:00,77.45,77.49,77.41,77.46,13460.0,77.45,77.49,77.41,77.46,13460.0
2024-09-23 13:20:00,77.46,77.49,77.42,77.45,16874.0,77.46,77.49,77.42,77.45,16874.0
2024-09-23 13:30:00,77.46,77.53,77.42,77.49,17756.0,77.46,77.53,77.42,77.49,17756.0
2024-09-23 13:40:00,77.51,77.59,77.46,77.57,16791.0,77.51,77.59,77.46,77.57,16791.0
2024-09-23 13:50:00,77.58,77.67,77.55,77.66,22304.0,77.58,77.67,77.55,77.66,22304.0
2024-09-23 14:00:00,77.67,77.68,77.49,77.49,21484.0,77.67,77.68,77.49,77.49,21484.0
2024-09-23 14:10:00,77.49,77.49,77.41,77.44,11905.0,77.49,77.49,77.41,77.44,11905.0
2024-09-23 14:20:00,77.44,77.48,77.39,77.42,17893.0,77.44,77.48,77.39,77.42,17893.0
2024-09-23 14:30:00,77.42,77.55,77.42,77.46,13641.0,77.42,77.55,77.42,77.46,13641.0
2024-09-23 14:40:00,77.46,77.51,77.45,77.5,10065.0,77.46,77.51,77.45,77.5,10065.0
2024-09-23 14:50:00,77.51,77.52,77.48,77.52,21084.0,77.51,77.52,77.48,77.52,21084.0
2024-09-23 15:00:00,77.52,77.57,77.46,77.47,18828.0,77.52,77.57,77.46,77.47,18828.0
2024-09-23 15:10:00,77.47,77.51,77.41,77.45,26820.0,77.47,77.51,77.41,77.45,26820.0
2024-09-23 15:20:00,77.45,77.46,77.43,77.43,19058.0,77.45,77.46,77.43,77.43,19058.0
2024-09-23 15:30:00,77.43,77.45,77.39,77.43,40188.0,77.43,77.45,77.39,77.43,40188.0
2024-09-23 15:40:00,77.43,77.48,77.4,77.44,63590.0,77.43,77.48,77.4,77.44,63590.0
2024-09-23 15:50:00,77.43,77.47,77.34,77.44,188093.0,77.43,77.47,77.34,77.44,188093.0
2024-09-24 09:30:00,77.37,77.57,77.13,77.43,49712.0,77.37,77.57,77.13,77.43,49712.0
2024-09-24 09:40:00,77.45,77.73,77.41,77.66,33073.0,77.45,77.73,77.41,77.66,33073.0
2024-09-24 09:50:00,77.58,77.64,77.48,77.52,20206.0,77.58,77.64,77.48,77.52,20206.0
2024-09-24 10:00:00,77.51,77.53,77.17,77.25,31331.0,77.51,77.53,77.17,77.25,31331.0
2024-09-24 10:10:00,77.24,77.4,77.21,77.31,19524.0,77.24,77.4,77.21,77.31,19524.0
2024-09-24 10:20:00,77.29,77.46,77.14,77.34,47353.0,77.29,77.46,77.14,77.34,47353.0
2024-09-24 10:30:00,77.35,77.67,77.32,77.59,38499.0,77.35,77.67,77.32,77.59,38499.0
2024-09-24 10:40:00,77.58,77.84,77.56,77.81,39553.0,77.58,77.84,77.56,77.81,39553.0
2024-09-24 10:50:00,77.81,77.96,77.8,77.93,41519.0,77.81,77.96,77.8,77.93,41519.0
2024-09-24 11:00:00,77.94,78.14,77.89,78.11,89696.0,77.94,78.14,77.89,78.11,89696.0
2024-09-24 11:10:00,78.11,78.18,77.88,77.89,47866.0,78.11,78.18,77.88,77.89,47866.0
2024-09-24 11:20:00,77.89,77.91,77.83,77.85,21413.0,77.89,77.91,77.83,77.85,21413.0
2024-09-24 11:30:00,77.85,77.86,77.8,77.85,22891.0,77.85,77.86,77.8,77.85,22891.0
2024-09-24 11:40:00,77.86,78.09,77.84,78.08,101043.0,77.86,78.09,77.84,78.08,101043.0
2024-09-24 11:50:00,78.09,78.1,77.92,77.94,42306.0,78.09,78.1,77.92,77.94,42306.0
2024-09-24 12:00:00,77.94,78.02,77.93,77.94,31314.0,77.94,78.02,77.93,77.94,31314.0
2024-09-24 12:10:00,77.94,78.0,77.94,77.99,15453.0,77.94,78.0,77.94,77.99,15453.0
2024-09-24 12:20:00,78.0,78.05,77.93,77.98,62663.0,78.0,78.05,77.93,77.98,62663.0
2024-09-24 12:30:00,77.98,78.08,77.96,78.08,25100.0,77.98,78.08,77.96,78.08,25100.0
2024-09-24 12:40:00,78.07,78.09,78.01,78.02,15339.0,78.07,78.09,78.01,78.02,15339.0
2024-09-24 12:50:00,78.0,78.03,77.92,77.95,16857.0,78.0,78.03,77.92,77.95,16857.0
2024-09-24 13:00:00,77.94,78.02,77.93,78.01,12334.0,77.94,78.02,77.93,78.01,12334.0
2024-09-24 13:10:00,77.99,78.03,77.99,78.0,26647.0,77.99,78.03,77.99,78.0,26647.0
2024-09-24 13:20:00,77.99,78.02,77.95,77.98,16417.0,77.99,78.02,77.95,77.98,16417.0
2024-09-24 13:30:00,77.98,77.99,77.78,77.78,19196.0,77.98,77.99,77.78,77.78,19196.0
2024-09-24 13:40:00,77.79,77.8,77.76,77.79,13521.0,77.79,77.8,77.76,77.79,13521.0
2024-09-24 13:50:00,77.78,77.8,77.72,77.75,19217.0,77.78,77.8,77.72,77.75,19217.0
2024-09-24 14:00:00,77.75,77.77,77.67,77.68,13338.0,77.75,77.77,77.67,77.68,13338.0
2024-09-24 14:10:00,77.68,77.68,77.61,77.67,14006.0,77.68,77.68,77.61,77.67,14006.0
2024-09-24 14:20:00,77.67,77.68,77.55,77.56,15875.0,77.67,77.68,77.55,77.56,15875.0
2024-09-24 14:30:00,77.55,77.6,77.44,77.6,33803.0,77.55,77.6,77.44,77.6,33803.0
2024-09-24 14:40:00,77.61,77.67,77.53,77.59,19093.0,77.61,77.67,77.53,77.59,19093.0
2024-09-24 14:50:00,77.57,77.61,77.51,77.54,13574.0,77.57,77.61,77.51,77.54,13574.0
2024-09-24 15:00:00,77.54,77.59,77.5,77.56,17171.0,77.54,77.59,77.5,77.56,17171.0
2024-09-24 15:10:00,77.56,77.56,77.43,77.45,32556.0,77.56,77.56,77.43,77.45,32556.0
2024-09-24 15:20:00,77.44,77.5,77.42,77.46,30084.0,77.44,77.5,77.42,77.46,30084.0
2024-09-24 15:30:00,77.46,77.49,77.41,77.45,41956.0,77.46,77.49,77.41,77.45,41956.0
2024-09-24 15:40:00,77.45,77.59,77.42,77.43,56358.0,77.45,77.59,77.42,77.43,56358.0
2024-09-24 15:50:00,77.45,77.53,77.27,77.49,249450.0,77.45,77.53,77.27,77.49,249450.0
2024-09-25 09:30:00,77.42,77.65,77.36,77.43,112300.0,77.42,77.65,77.36,77.43,112300.0
2024-09-25 09:40:00,77.43,77.56,77.31,77.38,83377.0,77.43,77.56,77.31,77.38,83377.0
2024-09-25 09:50:00,77.41,77.44,77.24,77.37,69679.0,77.41,77.44,77.24,77.37,69679.0
2024-09-25 10:00:00,77.37,77.77,77.35,77.71,53862.0,77.37,77.77,77.35,77.71,53862.0
2024-09-25 10:10:00,77.72,77.84,77.7,77.81,28736.0,77.72,77.84,77.7,77.81,28736.0
2024-09-25 10:20:00,77.78,77.8,77.59,77.62,34304.0,77.78,77.8,77.59,77.62,34304.0
2024-09-25 10:30:00,77.6,77.63,77.45,77.49,30420.0,77.6,77.63,77.45,77.49,30420.0
2024-09-25 10:40:00,77.51,77.59,77.29,77.32,32836.0,77.51,77.59,77.29,77.32,32836.0
2024-09-25 10:50:00,77.32,77.35,76.95,76.96,110121.0,77.32,77.35,76.95,76.96,110121.0
2024-09-25 11:00:00,76.96,76.96,76.52,76.53,111810.0,76.96,76.96,76.52,76.53,111810.0
2024-09-25 11:10:00,76.53,76.75,76.31,76.74,71400.0,76.53,76.75,76.31,76.74,71400.0
2024-09-25 11:20:00,76.72,76.72,76.31,76.34,64221.0,76.72,76.72,76.31,76.34,64221.0
2024-09-25 11:30:00,76.34,76.49,76.3,76.41,50697.0,76.34,76.49,76.3,76.41,50697.0
2024-09-25 11:40:00,76.39,76.4,76.18,76.28,48893.0,76.39,76.4,76.18,76.28,48893.0
2024-09-25 11:50:00,76.27,76.31,76.18,76.19,49051.0,76.27,76.31,76.18,76.19,49051.0
2024-09-25 12:00:00,76.19,76.35,76.17,76.35,104701.0,76.19,76.35,76.17,76.35,104701.0
2024-09-25 12:10:00,76.36,76.4,76.17,76.19,37510.0,76.36,76.4,76.17,76.19,37510.0
2024-09-25 12:20:00,76.19,76.25,76.15,76.25,30548.0,76.19,76.25,76.15,76.25,30548.0
2024-09-25 12:30:00,76.27,76.45,76.26,76.3,33313.0,76.27,76.45,76.26,76.3,33313.0
2024-09-25 12:40:00,76.3,76.31,76.18,76.23,51958.0,76.3,76.31,76.18,76.23,51958.0
2024-09-25 12:50:00,76.24,76.33,76.2,76.21,28231.0,76.24,76.33,76.2,76.21,28231.0
2024-09-25 13:00:00,76.22,76.22,75.94,76.01,77633.0,76.22,76.22,75.94,76.01,77633.0
2024-09-25 13:10:00,76.02,76.13,76.01,76.12,26871.0,76.02,76.13,76.01,76.12,26871.0
2024-09-25 13:20:00,76.13,76.2,76.1,76.2,23566.0,76.13,76.2,76.1,76.2,23566.0
2024-09-25 13:30:00,76.18,76.19,76.06,76.14,24502.0,76.18,76.19,76.06,76.14,24502.0
2024-09-25 13:40:00,76.12,76.21,76.09,76.2,24386.0,76.12,76.21,76.09,76.2,24386.0
2024-09-25 13:50:00,76.2,76.41,76.2,76.38,14843.0,76.2,76.41,76.2,76.38,14843.0
2024-09-25 14:00:00,76.39,76.39,76.26,76.3,33225.0,76.39,76.39,76.26,76.3,33225.0
2024-09-25 14:10:00,76.3,76.39,76.28,76.34,24036.0,76.3,76.39,76.28,76.34,24036.0
2024-09-25 14:20:00,76.36,76.58,76.36,76.58,25651.0,76.36,76.58,76.36,76.58,25651.0
2024-09-25 14:30:00,76.58,76.65,76.55,76.64,46170.0,76.58,76.65,76.55,76.64,46170.0
2024-09-25 14:40:00,76.64,76.73,76.61,76.63,25517.0,76.64,76.73,76.61,76.63,25517.0
2024-09-25 14:50:00,76.64,76.67,76.51,76.52,29156.0,76.64,76.67,76.51,76.52,29156.0
2024-09-25 15:00:00,76.53,76.57,76.52,76.56,27389.0,76.53,76.57,76.52,76.56,27389.0
2024-09-25 15:10:00,76.56,76.57,76.38,76.41,66489.0,76.56,76.57,76.38,76.41,66489.0
2024-09-25 15:20:00,76.41,76.46,76.33,76.34,48431.0,76.41,76.46,76.33,76.34,48431.0
2024-09-25 15:30:00,76.34,76.49,76.32,76.48,188315.0,76.34,76.49,76.32,76.48,188315.0
2024-09-25 15:40:00,76.47,76.47,76.3,76.39,62651.0,76.47,76.47,76.3,76.39,62651.0
2024-09-25 15:50:00,76.39,76.73,76.39,76.61,318666.0,76.39,76.73,76.39,76.61,318666.0
2024-09-26 09:30:00,77.13,77.32,76.34,76.44,112299.0,77.13,77.32,76.34,76.44,112299.0
2024-09-26 09:40:00,76.43,76.44,76.07,76.18,88211.0,76.43,76.44,76.07,76.18,88211.0
2024-09-26 09:50:00,76.19,76.51,76.18,76.49,29140.0,76.19,76.51,76.18,76.49,29140.0
2024-09-26 10:00:00,76.48,76.55,76.16,76.38,39546.0,76.48,76.55,76.16,76.38,39546.0
2024-09-26 10:10:00,76.39,76.49,76.29,76.35,31719.0,76.39,76.49,76.29,76.35,31719.0
2024-09-26 10:20:00,76.34,76.41,76.21,76.35,38998.0,76.34,76.41,76.21,76.35,38998.0
2024-09-26 10:30:00,76.36,76.55,76.27,76.55,859412.0,76.36,76.55,76.27,76.55,859412.0
2024-09-26 10:40:00,76.55,76.7,76.43,76.56,73381.0,76.55,76.7,76.43,76.56,73381.0
2024-09-26 10:50:00,76.55,76.57,76.31,76.43,301533.0,76.55,76.57,76.31,76.43,301533.0
2024-09-26 11:00:00,76.4,77.0,76.38,76.92,128991.0,76.4,77.0,76.38,76.92,128991.0
2024-09-26 11:10:00,76.9,77.01,76.86,76.89,27823.0,76.9,77.01,76.86,76.89,27823.0
2024-09-26 11:20:00,76.86,77.19,76.86,77.19,58102.0,76.86,77.19,76.86,77.19,58102.0
2024-09-26 11:30:00,77.19,77.41,77.12,77.4,39963.0,77.19,77.41,77.12,77.4,39963.0
2024-09-26 11:40:00,77.42,77.62,77.35,77.6,46190.0,77.42,77.62,77.35,77.6,46190.0
2024-09-26 11:50:00,77.61,77.65,77.56,77.62,33051.0,77.61,77.65,77.56,77.62,33051.0
2024-09-26 12:00:00,77.61,77.68,77.43,77.68,46600.0,77.61,77.68,77.43,77.68,46600.0
2024-09-26 12:10:00,77.66,77.74,77.38,77.45,47558.0,77.66,77.74,77.38,77.45,47558.0
2024-09-26 12:20:00,77.45,77.5,77.37,77.44,27207.0,77.45,77.5,77.37,77.44,27207.0
2024-09-26 12:30:00,77.44,77.51,77.35,77.5,31952.0,77.44,77.51,77.35,77.5,31952.0
2024-09-26 12:40:00,77.5,77.52,77.45,77.46,20369.0,77.5,77.52,77.45,77.46,20369.0
2024-09-26 12:50:00,77.45,77.57,77.45,77.55,22906.0,77.45,77.57,77.45,77.55,22906.0
2024-09-26 13:00:00,77.55,77.6,77.43,77.43,30254.0,77.55,77.6,77.43,77.43,30254.0
2024-09-26 13:10:00,77.43,77.5,77.34,77.35,28365.0,77.43,77.5,77.34,77.35,28365.0
2024-09-26 13:20:00,77.36,77.4,77.22,77.31,55263.0,77.36,77.4,77.22,77.31,55263.0
2024-09-26 13:30:00,77.3,77.42,77.22,77.27,32820.0,77.3,77.42,77.22,77.27,32820.0
2024-09-26 13:40:00,77.29,77.41,77.19,77.33,42861.0,77.29,77.41,77.19,77.33,42861.0
2024-09-26 13:50:00,77.34,77.34,77.17,77.18,21807.0,77.34,77.34,77.17,77.18,21807.0
2024-09-26 14:00:00,77.17,77.2,77.08,77.2,27738.0,77.17,77.2,77.08,77.2,27738.0
2024-09-26 14:10:00,77.19,77.45,77.14,77.42,61958.0,77.19,77.45,77.14,77.42,61958.0
2024-09-26 14:20:00,77.41,77.41,77.31,77.39,36087.0,77.41,77.41,77.31,77.39,36087.0
2024-09-26 14:30:00,77.39,77.39,77.19,77.29,28963.0,77.39,77.39,77.19,77.29,28963.0
2024-09-26 14:40:00,77.28,77.28,77.17,77.17,25535.0,77.28,77.28,77.17,77.17,25535.0
2024-09-26 14:50:00,77.17,77.28,77.17,77.23,25940.0,77.17,77.28,77.17,77.23,25940.0
2024-09-26 15:00:00,77.22,77.32,77.12,77.32,27807.0,77.22,77.32,77.12,77.32,27807.0
2024-09-26 15:10:00,77.32,77.33,77.26,77.31,34078.0,77.32,77.33,77.26,77.31,34078.0
2024-09-26 15:20:00,77.33,77.44,77.33,77.42,40503.0,77.33,77.44,77.33,77.42,40503.0
2024-09-26 15:30:00,77.42,77.61,77.33,77.61,54600.0,77.42,77.61,77.33,77.61,54600.0
2024-09-26 15:40:00,77.61,77.67,77.5,77.52,68819.0,77.61,77.67,77.5,77.52,68819.0
2024-09-26 15:50:00,77.51,77.51,77.13,77.23,332676.0,77.51,77.51,77.13,77.23,332676.0
2024-09-27 09:30:00,77.2,77.4,76.59,77.02,59957.0,77.2,77.4,76.59,77.02,59957.0
2024-09-27 09:40:00,76.99,77.06,76.76,76.88,26711.0,76.99,77.06,76.76,76.88,26711.0
2024-09-27 09:50:00,76.83,76.88,76.55,76.64,73301.0,76.83,76.88,76.55,76.64,73301.0
2024-09-27 10:00:00,76.64,76.91,76.43,76.91,75850.0,76.64,76.91,76.43,76.91,75850.0
2024-09-27 10:10:00,76.92,77.1,76.83,77.06,23912.0,76.92,77.1,76.83,77.06,23912.0
2024-09-27 10:20:00,77.06,77.2,76.97,77.05,22128.0,77.06,77.2,76.97,77.05,22128.0
2024-09-27 10:30:00,77.05,77.08,76.9,77.06,29986.0,77.05,77.08,76.9,77.06,29986.0
2024-09-27 10:40:00,77.06,77.12,76.99,77.0,23315.0,77.06,77.12,76.99,77.0,23315.0
2024-09-27 10:50:00,77.05,77.17,77.0,77.17,20955.0,77.05,77.17,77.0,77.17,20955.0
2024-09-27 11:00:00,77.17,77.17,77.0,77.15,21130.0,77.17,77.17,77.0,77.15,21130.0
2024-09-27 11:10:00,77.17,77.27,77.0,77.06,53701.0,77.17,77.27,77.0,77.06,53701.0
2024-09-27 11:20:00,77.09,77.29,77.05,77.29,44257.0,77.09,77.29,77.05,77.29,44257.0
2024-09-27 11:30:00,77.26,77.44,77.24,77.26,50361.0,77.26,77.44,77.24,77.26,50361.0
2024-09-27 11:40:00,77.23,77.4,77.2,77.33,22070.0,77.23,77.4,77.2,77.33,22070.0
2024-09-27 11:50:00,77.34,77.34,77.19,77.23,25122.0,77.34,77.34,77.19,77.23,25122.0
2024-09-27 12:00:00,77.23,77.26,77.12,77.2,17473.0,77.23,77.26,77.12,77.2,17473.0
2024-09-27 12:10:00,77.2,77.26,77.11,77.23,20178.0,77.2,77.26,77.11,77.23,20178.0
2024-09-27 12:20:00,77.23,77.29,77.18,77.23,18567.0,77.23,77.29,77.18,77.23,18567.0
2024-09-27 12:30:00,77.24,77.3,77.19,77.29,19275.0,77.24,77.3,77.19,77.29,19275.0
2024-09-27 12:40:00,77.29,77.39,77.28,77.38,24496.0,77.29,77.39,77.28,77.38,24496.0
2024-09-27 12:50:00,77.39,77.4,77.32,77.33,29369.0,77.39,77.4,77.32,77.33,29369.0
2024-09-27 13:00:00,77.33,77.55,77.32,77.44,46256.0,77.33,77.55,77.32,77.44,46256.0
2024-09-27 13:10:00,77.44,77.56,77.29,77.31,22421.0,77.44,77.56,77.29,77.31,22421.0
2024-09-27 13:20:00,77.29,77.34,77.25,77.3,19737.0,77.29,77.34,77.25,77.3,19737.0
2024-09-27 13:30:00,77.31,77.39,77.29,77.29,21629.0,77.31,77.39,77.29,77.29,21629.0
2024-09-27 13:40:00,77.28,77.5,77.27,77.47,23575.0,77.28,77.5,77.27,77.47,23575.0
2024-09-27 13:50:00,77.47,77.62,77.47,77.6,34548.0,77.47,77.62,77.47,77.6,34548.0
2024-09-27 14:00:00,77.61,77.63,77.5,77.57,24488.0,77.61,77.63,77.5,77.57,24488.0
2024-09-27 14:10:00,77.57,77.58,77.49,77.49,20809.0,77.57,77.58,77.49,77.49,20809.0
2024-09-27 14:20:00,77.5,77.58,77.46,77.47,31775.0,77.5,77.58,77.46,77.47,31775.0
2024-09-27 14:30:00,77.48,77.5,77.31,77.42,42624.0,77.48,77.5,77.31,77.42,42624.0
2024-09-27 14:40:00,77.42,77.52,77.4,77.49,28423.0,77.42,77.52,77.4,77.49,28423.0
2024-09-27 14:50:00,77.49,77.55,77.47,77.48,24119.0,77.49,77.55,77.47,77.48,24119.0
2024-09-27 15:00:00,77.49,77.58,77.49,77.58,30795.0,77.49,77.58,77.49,77.58,30795.0
2024-09-27 15:10:00,77.56,77.71,77.56,77.7,44034.0,77.56,77.71,77.56,77.7,44034.0
2024-09-27 15:20:00,77.7,77.78,77.69,77.71,55531.0,77.7,77.78,77.69,77.71,55531.0
2024-09-27 15:30:00,77.72,77.74,77.57,77.58,64544.0,77.72,77.74,77.57,77.58,64544.0
2024-09-27 15:40:00,77.58,77.62,77.5,77.54,59515.0,77.58,77.62,77.5,77.54,59515.0
2024-09-27 15:50:00,77.54,77.67,77.39,77.46,252392.0,77.54,77.67,77.39,77.46,252392.0
2024-09-30 09:30:00,77.65,78.08,77.26,77.26,133796.0,77.65,78.08,77.26,77.26,133796.0
2024-09-30 09:40:00,77.32,77.45,77.16,77.22,40717.0,77.32,77.45,77.16,77.22,40717.0
2024-09-30 09:50:00,77.22,77.3,77.13,77.24,13599.0,77.22,77.3,77.13,77.24,13599.0
2024-09-30 10:00:00,77.21,77.25,76.9,77.1,50827.0,77.21,77.25,76.9,77.1,50827.0
2024-09-30 10:10:00,77.09,77.22,76.93,76.95,21957.0,77.09,77.22,76.93,76.95,21957.0
2024-09-30 10:20:00,76.97,77.02,76.74,76.81,39783.0,76.97,77.02,76.74,76.81,39783.0
2024-09-30 10:30:00,76.84,76.91,76.7,76.78,44655.0,76.84,76.91,76.7,76.78,44655.0
2024-09-30 10:40:00,76.78,77.25,76.78,77.17,59005.0,76.78,77.25,76.78,77.17,59005.0
2024-09-30 10:50:00,77.16,77.24,77.06,77.08,52689.0,77.16,77.24,77.06,77.08,52689.0
2024-09-30 11:00:00,77.08,77.3,77.02,77.03,347351.0,77.08,77.3,77.02,77.03,347351.0
2024-09-30 11:10:00,77.01,77.28,76.99,77.21,30246.0,77.01,77.28,76.99,77.21,30246.0
2024-09-30 11:20:00,77.2,77.3,77.03,77.3,47586.0,77.2,77.3,77.03,77.3,47586.0
2024-09-30 11:30:00,77.33,77.35,77.2,77.22,34212.0,77.33,77.35,77.2,77.22,34212.0
2024-09-30 11:40:00,77.2,77.22,77.07,77.21,23491.0,77.2,77.22,77.07,77.21,23491.0
2024-09-30 11:50:00,77.19,77.31,77.14,77.23,27629.0,77.19,77.31,77.14,77.23,27629.0
2024-09-30 12:00:00,77.23,77.29,77.22,77.24,18134.0,77.23,77.29,77.22,77.24,18134.0
2024-09-30 12:10:00,77.26,77.44,77.26,77.35,16720.0,77.26,77.44,77.26,77.35,16720.0
2024-09-30 12:20:00,77.34,77.44,77.25,77.26,25697.0,77.34,77.44,77.25,77.26,25697.0
2024-09-30 12:30:00,77.25,77.29,77.23,77.27,26536.0,77.25,77.29,77.23,77.27,26536.0
2024-09-30 12:40:00,77.26,77.26,77.18,77.23,15539.0,77.26,77.26,77.18,77.23,15539.0
2024-09-30 12:50:00,77.23,77.33,77.19,77.33,16248.0,77.23,77.33,77.19,77.33,16248.0
2024-09-30 13:00:00,77.34,77.36,77.22,77.22,22247.0,77.34,77.36,77.22,77.22,22247.0
2024-09-30 13:10:00,77.22,77.27,77.16,77.22,18851.0,77.22,77.27,77.16,77.22,18851.0
2024-09-30 13:20:00,77.22,77.34,77.21,77.28,9331.0,77.22,77.34,77.21,77.28,9331.0
2024-09-30 13:30:00,77.25,77.36,77.25,77.3,16387.0,77.25,77.36,77.25,77.3,16387.0
2024-09-30 13:40:00,77.3,77.41,77.29,77.37,14007.0,77.3,77.41,77.29,77.37,14007.0
2024-09-30 13:50:00,77.37,77.42,77.28,77.31,23454.0,77.37,77.42,77.28,77.31,23454.0
2024-09-30 14:00:00,77.32,77.32,77.23,77.26,10767.0,77.32,77.32,77.23,77.26,10767.0
2024-09-30 14:10:00,77.25,77.26,77.1,77.1,14967.0,77.25,77.26,77.1,77.1,14967.0
2024-09-30 14:20:00,77.09,77.11,76.94,77.04,18173.0,77.09,77.11,76.94,77.04,18173.0
2024-09-30 14:30:00,77.06,77.28,76.99,77.26,16939.0,77.06,77.28,76.99,77.26,16939.0
2024-09-30 14:40:00,77.28,77.34,77.22,77.22,14877.0,77.28,77.34,77.22,77.22,14877.0
2024-09-30 14:50:00,77.22,77.26,77.16,77.2,20481.0,77.22,77.26,77.16,77.2,20481.0
2024-09-30 15:00:00,77.2,77.2,77.02,77.03,33276.0,77.2,77.2,77.02,77.03,33276.0
2024-09-30 15:10:00,77.02,77.09,76.99,77.08,47400.0,77.02,77.09,76.99,77.08,47400.0
2024-09-30 15:20:00,77.09,77.24,77.08,77.21,21869.0,77.09,77.24,77.08,77.21,21869.0
2024-09-30 15:30:00,77.2,77.4,77.2,77.4,23023.0,77.2,77.4,77.2,77.4,23023.0
2024-09-30 15:40:00,77.41,77.44,77.32,77.38,40055.0,77.41,77.44,77.32,77.38,40055.0
2024-09-30 15:50:00,77.39,77.64,77.39,77.54,208841.0,77.39,77.64,77.39,77.54,208841.0
2024-10-01 09:30:00,78.16,78.5,77.54,77.84,179699.0,78.16,78.5,77.54,77.84,179699.0
2024-10-01 09:40:00,77.77,77.91,77.38,77.45,78576.0,77.77,77.91,77.38,77.45,78576.0
2024-10-01 09:50:00,77.45,77.57,77.21,77.53,76323.0,77.45,77.57,77.21,77.53,76323.0
2024-10-01 10:00:00,77.52,77.57,77.04,77.06,66068.0,77.52,77.57,77.04,77.06,66068.0
2024-10-01 10:10:00,77.07,77.16,76.99,77.13,49250.0,77.07,77.16,76.99,77.13,49250.0
2024-10-01 10:20:00,77.13,77.16,76.75,76.96,63220.0,77.13,77.16,76.75,76.96,63220.0
2024-10-01 10:30:00,76.95,76.95,76.66,76.76,21952.0,76.95,76.95,76.66,76.76,21952.0
2024-10-01 10:40:00,76.74,76.81,76.57,76.6,40602.0,76.74,76.81,76.57,76.6,40602.0
2024-10-01 10:50:00,76.59,76.67,76.38,76.45,40287.0,76.59,76.67,76.38,76.45,40287.0
2024-10-01 11:00:00,76.45,76.63,76.43,76.5,34463.0,76.45,76.63,76.43,76.5,34463.0
2024-10-01 11:10:00,76.53,76.54,76.18,76.23,37047.0,76.53,76.54,76.18,76.23,37047.0
2024-10-01 11:20:00,76.24,76.54,76.22,76.54,29359.0,76.24,76.54,76.22,76.54,29359.0
2024-10-01 11:30:00,76.51,76.84,76.5,76.84,33142.0,76.51,76.84,76.5,76.84,33142.0
2024-10-01 11:40:00,76.87,77.02,76.76,76.78,57281.0,76.87,77.02,76.76,76.78,57281.0
2024-10-01 11:50:00,76.77,76.89,76.62,76.66,43734.0,76.77,76.89,76.62,76.66,43734.0
2024-10-01 12:00:00,76.63,76.81,76.61,76.69,21177.0,76.63,76.81,76.61,76.69,21177.0
2024-10-01 12:10:00,76.69,76.81,76.54,76.58,55375.0,76.69,76.81,76.54,76.58,55375.0
2024-10-01 12:20:00,76.59,76.62,76.36,76.47,38600.0,76.59,76.62,76.36,76.47,38600.0
2024-10-01 12:30:00,76.47,76.57,76.36,76.4,21933.0,76.47,76.57,76.36,76.4,21933.0
2024-10-01 12:40:00,76.4,76.46,76.3,76.33,27159.0,76.4,76.46,76.3,76.33,27159.0
2024-10-01 12:50:00,76.33,76.53,76.33,76.51,13454.0,76.33,76.53,76.33,76.51,13454.0
2024-10-01 13:00:00,76.48,76.48,76.37,76.39,18889.0,76.48,76.48,76.37,76.39,18889.0
2024-10-01 13:10:00,76.42,76.46,76.33,76.35,17312.0,76.42,76.46,76.33,76.35,17312.0
2024-10-01 13:20:00,76.37,76.44,76.36,76.39,13982.0,76.37,76.44,76.36,76.39,13982.0
2024-10-01 13:30:00,76.39,76.49,76.32,76.38,15269.0,76.39,76.49,76.32,76.38,15269.0
2024-10-01 13:40:00,76.38,76.6,76.37,76.56,13441.0,76.38,76.6,76.37,76.56,13441.0
2024-10-01 13:50:00,76.55,76.78,76.54,76.76,9128.0,76.55,76.78,76.54,76.76,9128.0
2024-10-01 14:00:00,76.76,76.87,76.75,76.87,12629.0,76.76,76.87,76.75,76.87,12629.0
2024-10-01 14:10:00,76.86,76.95,76.84,76.92,12916.0,76.86,76.95,76.84,76.92,12916.0
2024-10-01 14:20:00,76.92,76.96,76.88,76.92,13609.0,76.92,76.96,76.88,76.92,13609.0
2024-10-01 14:30:00,76.95,77.04,76.88,76.91,9215.0,76.95,77.04,76.88,76.91,9215.0
2024-10-01 14:40:00,76.92,76.97,76.86,76.89,13622.0,76.92,76.97,76.86,76.89,13622.0
2024-10-01 14:50:00,76.91,77.0,76.91,76.94,15462.0,76.91,77.0,76.91,76.94,15462.0
2024-10-01 15:00:00,76.94,76.94,76.84,76.91,16420.0,76.94,76.94,76.84,76.91,16420.0
2024-10-01 15:10:00,76.91,76.91,76.77,76.82,29411.0,76.91,76.91,76.77,76.82,29411.0
2024-10-01 15:20:00,76.82,76.85,76.77,76.81,25104.0,76.82,76.85,76.77,76.81,25104.0
2024-10-01 15:30:00,76.81,76.81,76.63,76.64,51364.0,76.81,76.81,76.63,76.64,51364.0
2024-10-01 15:40:00,76.64,76.71,76.62,76.63,52687.0,76.64,76.71,76.62,76.63,52687.0
2024-10-01 15:50:00,76.64,76.67,76.35,76.49,346424.0,76.64,76.67,76.35,76.49,346424.0
2024-10-02 09:30:00,76.49,76.49,76.0,76.44,97523.0,76.49,76.49,76.0,76.44,97523.0
2024-10-02 09:40:00,76.4,77.11,76.38,77.08,57415.0,76.4,77.11,76.38,77.08,57415.0
2024-10-02 09:50:00,77.05,77.26,76.96,77.12,101751.0,77.05,77.26,76.96,77.12,101751.0
2024-10-02 10:00:00,77.15,77.28,77.02,77.27,36872.0,77.15,77.28,77.02,77.27,36872.0
2024-10-02 10:10:00,77.27,77.36,77.1,77.25,39214.0,77.27,77.36,77.1,77.25,39214.0
2024-10-02 10:20:00,77.26,77.51,77.15,77.49,49530.0,77.26,77.51,77.15,77.49,49530.0
2024-10-02 10:30:00,77.48,77.51,77.25,77.3,58164.0,77.48,77.51,77.25,77.3,58164.0
2024-10-02 10:40:00,77.29,77.3,77.14,77.27,27708.0,77.29,77.3,77.14,77.27,27708.0
2024-10-02 10:50:00,77.28,77.31,77.08,77.25,29216.0,77.28,77.31,77.08,77.25,29216.0
2024-10-02 11:00:00,77.23,77.3,77.19,77.25,12392.0,77.23,77.3,77.19,77.25,12392.0
2024-10-02 11:10:00,77.23,77.45,77.19,77.45,21282.0,77.23,77.45,77.19,77.45,21282.0
2024-10-02 11:20:00,77.45,77.48,77.33,77.41,20363.0,77.45,77.48,77.33,77.41,20363.0
2024-10-02 11:30:00,77.43,77.44,77.25,77.29,21410.0,77.43,77.44,77.25,77.29,21410.0
2024-10-02 11:40:00,77.29,77.29,77.17,77.24,21121.0,77.29,77.29,77.17,77.24,21121.0
2024-10-02 11:50:00,77.24,77.25,77.16,77.2,21727.0,77.24,77.25,77.16,77.2,21727.0
2024-10-02 12:00:00,77.22,77.3,77.21,77.28,12222.0,77.22,77.3,77.21,77.28,12222.0
2024-10-02 12:10:00,77.28,77.35,77.27,77.27,13824.0,77.28,77.35,77.27,77.27,13824.0
2024-10-02 12:20:00,77.26,77.42,77.18,77.37,22689.0,77.26,77.42,77.18,77.37,22689.0
2024-10-02 12:30:00,77.38,77.38,77.17,77.25,17673.0,77.38,77.38,77.17,77.25,17673.0
2024-10-02 12:40:00,77.25,77.25,77.14,77.15,15872.0,77.25,77.25,77.14,77.15,15872.0
2024-10-02 12:50:00,77.15,77.18,77.08,77.1,27292.0,77.15,77.18,77.08,77.1,27292.0
2024-10-02 13:00:00,77.09,77.22,77.09,77.16,20118.0,77.09,77.22,77.09,77.16,20118.0
2024-10-02 13:10:00,77.16,77.18,77.11,77.15,15053.0,77.16,77.18,77.11,77.15,15053.0
2024-10-02 13:20:00,77.16,77.18,77.09,77.18,14803.0,77.16,77.18,77.09,77.18,14803.0
2024-10-02 13:30:00,77.18,77.21,77.08,77.19,17075.0,77.18,77.21,77.08,77.19,17075.0
2024-10-02 13:40:00,77.2,77.29,77.19,77.29,16757.0,77.2,77.29,77.19,77.29,16757.0
2024-10-02 13:50:00,77.29,77.38,77.28,77.36,21548.0,77.29,77.38,77.28,77.36,21548.0
2024-10-02 14:00:00,77.36,77.54,77.36,77.54,32367.0,77.36,77.54,77.36,77.54,32367.0
2024-10-02 14:10:00,77.54,77.58,77.5,77.5,27999.0,77.54,77.58,77.5,77.5,27999.0
2024-10-02 14:20:00,77.5,77.56,77.41,77.49,36753.0,77.5,77.56,77.41,77.49,36753.0
2024-10-02 14:30:00,77.49,77.5,77.42,77.46,18495.0,77.49,77.5,77.42,77.46,18495.0
2024-10-02 14:40:00,77.45,77.47,77.41,77.46,10206.0,77.45,77.47,77.41,77.46,10206.0
2024-10-02 14:50:00,77.46,77.55,77.42,77.55,17076.0,77.46,77.55,77.42,77.55,17076.0
2024-10-02 15:00:00,77.55,77.59,77.52,77.59,22744.0,77.55,77.59,77.52,77.59,22744.0
2024-10-02 15:10:00,77.59,77.68,77.57,77.68,24487.0,77.59,77.68,77.57,77.68,24487.0
2024-10-02 15:20:00,77.67,77.71,77.64,77.68,29207.0,77.67,77.71,77.64,77.68,29207.0
2024-10-02 15:30:00,77.67,77.72,77.59,77.69,54284.0,77.67,77.72,77.59,77.69,54284.0
2024-10-02 15:40:00,77.7,77.83,77.63,77.83,69059.0,77.7,77.83,77.63,77.83,69059.0
2024-10-02 15:50:00,77.8,77.83,77.5,77.59,347568.0,77.8,77.83,77.5,77.59,347568.0
2024-10-03 09:30:00,77.3,77.54,77.11,77.53,78103.0,77.3,77.54,77.11,77.53,78103.0
2024-10-03 09:40:00,77.49,77.5,77.29,77.42,49437.0,77.49,77.5,77.29,77.42,49437.0
2024-10-03 09:50:00,77.44,77.61,77.33,77.34,67952.0,77.44,77.61,77.33,77.34,67952.0
2024-10-03 10:00:00,77.34,77.5,77.31,77.42,100363.0,77.34,77.5,77.31,77.42,100363.0
2024-10-03 10:10:00,77.43,77.43,77.04,77.11,112878.0,77.43,77.43,77.04,77.11,112878.0
2024-10-03 10:20:00,77.1,77.1,76.83,77.07,36797.0,77.1,77.1,76.83,77.07,36797.0
2024-10-03 10:30:00,77.05,77.24,76.99,77.17,65600.0,77.05,77.24,76.99,77.17,65600.0
2024-10-03 10:40:00,77.18,77.34,76.99,77.25,75462.0,77.18,77.34,76.99,77.25,75462.0
2024-10-03 10:50:00,77.26,77.36,76.85,76.87,55960.0,77.26,77.36,76.85,76.87,55960.0
2024-10-03 11:00:00,76.88,77.16,76.87,77.08,25383.0,76.88,77.16,76.87,77.08,25383.0
2024-10-03 11:10:00,77.08,77.11,77.02,77.05,22245.0,77.08,77.11,77.02,77.05,22245.0
2024-10-03 11:20:00,77.04,77.1,76.96,77.03,26483.0,77.04,77.1,76.96,77.03,26483.0
2024-10-03 11:30:00,77.04,77.15,77.03,77.12,27469.0,77.04,77.15,77.03,77.12,27469.0
2024-10-03 11:40:00,77.12,77.23,77.1,77.11,35296.0,77.12,77.23,77.1,77.11,35296.0
2024-10-03 11:50:00,77.12,77.22,77.11,77.11,11461.0,77.12,77.22,77.11,77.11,11461.0
2024-10-03 12:00:00,77.11,77.18,77.1,77.17,33753.0,77.11,77.18,77.1,77.17,33753.0
2024-10-03 12:10:00,77.17,77.32,77.12,77.32,19529.0,77.17,77.32,77.12,77.32,19529.0
2024-10-03 12:20:00,77.33,77.39,77.22,77.25,16629.0,77.33,77.39,77.22,77.25,16629.0
2024-10-03 12:30:00,77.23,77.3,77.18,77.28,15574.0,77.23,77.3,77.18,77.28,15574.0
2024-10-03 12:40:00,77.27,77.28,77.03,77.07,37782.0,77.27,77.28,77.03,77.07,37782.0
2024-10-03 12:50:00,77.08,77.16,77.0,77.11,37774.0,77.08,77.16,77.0,77.11,37774.0
2024-10-03 13:00:00,77.08,77.08,76.97,77.0,12230.0,77.08,77.08,76.97,77.0,12230.0
2024-10-03 13:10:00,77.0,77.06,76.94,77.02,19271.0,77.0,77.06,76.94,77.02,19271.0
2024-10-03 13:20:00,77.04,77.22,77.03,77.16,14810.0,77.04,77.22,77.03,77.16,14810.0
2024-10-03 13:30:00,77.16,77.23,77.14,77.14,16537.0,77.16,77.23,77.14,77.14,16537.0
2024-10-03 13:40:00,77.14,77.14,76.95,77.03,47075.0,77.14,77.14,76.95,77.03,47075.0
2024-10-03 13:50:00,77.01,77.04,76.98,77.03,32667.0,77.01,77.04,76.98,77.03,32667.0
2024-10-03 14:00:00,77.03,77.04,76.96,77.0,36519.0,77.03,77.04,76.96,77.0,36519.0
2024-10-03 14:10:00,77.01,77.01,76.94,76.99,21075.0,77.01,77.01,76.94,76.99,21075.0
2024-10-03 14:20:00,77.0,77.0,76.94,76.96,28751.0,77.0,77.0,76.94,76.96,28751.0
2024-10-03 14:30:00,76.96,77.02,76.93,76.99,22470.0,76.96,77.02,76.93,76.99,22470.0
2024-10-03 14:40:00,77.0,77.03,76.97,77.01,32935.0,77.0,77.03,76.97,77.01,32935.0
2024-10-03 14:50:00,77.01,77.05,76.98,76.99,27724.0,77.01,77.05,76.98,76.99,27724.0
2024-10-03 15:00:00,76.97,77.0,76.92,76.97,24511.0,76.97,77.0,76.92,76.97,24511.0
2024-10-03 15:10:00,76.97,76.99,76.83,76.92,101284.0,76.97,76.99,76.83,76.92,101284.0
2024-10-03 15:20:00,76.92,76.97,76.84,76.87,32777.0,76.92,76.97,76.84,76.87,32777.0
2024-10-03 15:30:00,76.86,76.92,76.83,76.91,36647.0,76.86,76.92,76.83,76.91,36647.0
2024-10-03 15:40:00,76.91,76.91,76.78,76.81,84310.0,76.91,76.91,76.78,76.81,84310.0
2024-10-03 15:50:00,76.81,77.04,76.81,77.0,277350.0,76.81,77.04,76.81,77.0,277350.0
2024-10-04 09:30:00,77.69,78.0,77.39,77.8,117879.0,77.69,78.0,77.39,77.8,117879.0
2024-10-04 09:40:00,77.77,77.85,77.39,77.45,62701.0,77.77,77.85,77.39,77.45,62701.0
2024-10-04 09:50:00,77.45,77.5,77.0,77.15,51872.0,77.45,77.5,77.0,77.15,51872.0
2024-10-04 10:00:00,77.12,77.34,77.07,77.09,31989.0,77.12,77.34,77.07,77.09,31989.0
2024-10-04 10:10:00,77.06,77.19,77.0,77.14,22902.0,77.06,77.19,77.0,77.14,22902.0
2024-10-04 10:20:00,77.13,77.13,76.91,76.95,26206.0,77.13,77.13,76.91,76.95,26206.0
2024-10-04 10:30:00,76.94,77.13,76.94,77.09,21943.0,76.94,77.13,76.94,77.09,21943.0
2024-10-04 10:40:00,77.09,77.16,76.97,77.04,27141.0,77.09,77.16,76.97,77.04,27141.0
2024-10-04 10:50:00,77.03,77.19,77.02,77.19,27597.0,77.03,77.19,77.02,77.19,27597.0
2024-10-04 11:00:00,77.19,77.28,77.15,77.22,25517.0,77.19,77.28,77.15,77.22,25517.0
2024-10-04 11:10:00,77.22,77.25,76.98,77.03,20840.0,77.22,77.25,76.98,77.03,20840.0
2024-10-04 11:20:00,77.03,77.03,76.84,76.88,29248.0,77.03,77.03,76.84,76.88,29248.0
2024-10-04 11:30:00,76.88,77.01,76.82,76.98,25722.0,76.88,77.01,76.82,76.98,25722.0
2024-10-04 11:40:00,76.98,77.04,76.96,77.02,16469.0,76.98,77.04,76.96,77.02,16469.0
2024-10-04 11:50:00,77.02,77.31,77.02,77.28,18200.0,77.02,77.31,77.02,77.28,18200.0
2024-10-04 12:00:00,77.29,77.29,77.13,77.15,13152.0,77.29,77.29,77.13,77.15,13152.0
2024-10-04 12:10:00,77.16,77.26,77.14,77.24,19328.0,77.16,77.26,77.14,77.24,19328.0
2024-10-04 12:20:00,77.24,77.34,77.22,77.3,16741.0,77.24,77.34,77.22,77.3,16741.0
2024-10-04 12:30:00,77.28,77.53,77.25,77.53,19526.0,77.28,77.53,77.25,77.53,19526.0
2024-10-04 12:40:00,77.51,77.58,77.46,77.53,17397.0,77.51,77.58,77.46,77.53,17397.0
2024-10-04 12:50:00,77.54,77.65,77.49,77.61,114507.0,77.54,77.65,77.49,77.61,114507.0
2024-10-04 13:00:00,77.59,77.6,77.52,77.55,15288.0,77.59,77.6,77.52,77.55,15288.0
2024-10-04 13:10:00,77.54,77.63,77.54,77.6,9995.0,77.54,77.63,77.54,77.6,9995.0
2024-10-04 13:20:00,77.61,77.69,77.56,77.56,13566.0,77.61,77.69,77.56,77.56,13566.0
2024-10-04 13:30:00,77.55,77.61,77.48,77.6,74124.0,77.55,77.61,77.48,77.6,74124.0
2024-10-04 13:40:00,77.6,77.76,77.59,77.7,16857.0,77.6,77.76,77.59,77.7,16857.0
2024-10-04 13:50:00,77.7,77.74,77.64,77.71,32675.0,77.7,77.74,77.64,77.71,32675.0
2024-10-04 14:00:00,77.71,77.78,77.69,77.78,24907.0,77.71,77.78,77.69,77.78,24907.0
2024-10-04 14:10:00,77.77,77.78,77.65,77.73,38728.0,77.77,77.78,77.65,77.73,38728.0
2024-10-04 14:20:00,77.73,77.85,77.72,77.85,23019.0,77.73,77.85,77.72,77.85,23019.0
2024-10-04 14:30:00,77.84,77.87,77.73,77.87,30060.0,77.84,77.87,77.73,77.87,30060.0
2024-10-04 14:40:00,77.88,77.98,77.86,77.98,21088.0,77.88,77.98,77.86,77.98,21088.0
2024-10-04 14:50:00,77.98,78.04,77.93,77.99,50646.0,77.98,78.04,77.93,77.99,50646.0
2024-10-04 15:00:00,77.99,78.04,77.99,78.04,23546.0,77.99,78.04,77.99,78.04,23546.0
2024-10-04 15:10:00,78.03,78.12,78.02,78.04,25088.0,78.03,78.12,78.02,78.04,25088.0
2024-10-04 15:20:00,78.04,78.2,78.0,78.16,78426.0,78.04,78.2,78.0,78.16,78426.0
2024-10-04 15:30:00,78.15,78.15,77.99,78.01,43409.0,78.15,78.15,77.99,78.01,43409.0
2024-10-04 15:40:00,78.02,78.09,77.98,78.0,75883.0,78.02,78.09,77.98,78.0,75883.0
2024-10-04 15:50:00,78.0,78.03,77.81,78.0,249001.0,78.0,78.03,77.81,78.0,249001.0
2024-10-07 09:30:00,78.02,78.48,77.91,78.13,151486.0,78.02,78.48,77.91,78.13,151486.0
2024-10-07 09:40:00,78.12,78.28,77.95,78.17,166089.0,78.12,78.28,77.95,78.17,166089.0
2024-10-07 09:50:00,78.17,78.28,78.01,78.2,36638.0,78.17,78.28,78.01,78.2,36638.0
2024-10-07 10:00:00,78.22,79.07,78.19,78.98,226412.0,78.22,79.07,78.19,78.98,226412.0
2024-10-07 10:10:00,78.98,79.07,78.81,78.86,76926.0,78.98,79.07,78.81,78.86,76926.0
2024-10-07 10:20:00,78.87,79.06,78.85,79.06,69099.0,78.87,79.06,78.85,79.06,69099.0
2024-10-07 10:30:00,79.06,79.08,78.58,78.68,174669.0,79.06,79.08,78.58,78.68,174669.0
2024-10-07 10:40:00,78.7,78.7,78.45,78.5,75611.0,78.7,78.7,78.45,78.5,75611.0
2024-10-07 10:50:00,78.51,78.51,78.25,78.26,56424.0,78.51,78.51,78.25,78.26,56424.0
2024-10-07 11:00:00,78.25,78.32,78.11,78.3,123117.0,78.25,78.32,78.11,78.3,123117.0
2024-10-07 11:10:00,78.3,78.5,78.29,78.39,27360.0,78.3,78.5,78.29,78.39,27360.0
2024-10-07 11:20:00,78.4,78.41,78.2,78.26,32388.0,78.4,78.41,78.2,78.26,32388.0
2024-10-07 11:30:00,78.27,78.3,78.18,78.25,34200.0,78.27,78.3,78.18,78.25,34200.0
2024-10-07 11:40:00,78.25,78.33,78.14,78.22,37910.0,78.25,78.33,78.14,78.22,37910.0
2024-10-07 11:50:00,78.22,78.23,78.12,78.16,27749.0,78.22,78.23,78.12,78.16,27749.0
2024-10-07 12:00:00,78.16,78.18,78.06,78.09,28572.0,78.16,78.18,78.06,78.09,28572.0
2024-10-07 12:10:00,78.07,78.14,78.0,78.08,30168.0,78.07,78.14,78.0,78.08,30168.0
2024-10-07 12:20:00,78.05,78.14,78.05,78.1,15193.0,78.05,78.14,78.05,78.1,15193.0
2024-10-07 12:30:00,78.11,78.11,77.88,77.88,29127.0,78.11,78.11,77.88,77.88,29127.0
2024-10-07 12:40:00,77.85,77.98,77.73,77.98,38877.0,77.85,77.98,77.73,77.98,38877.0
2024-10-07 12:50:00,77.97,77.98,77.87,77.89,15088.0,77.97,77.98,77.87,77.89,15088.0
2024-10-07 13:00:00,77.88,78.03,77.87,78.03,14725.0,77.88,78.03,77.87,78.03,14725.0
2024-10-07 13:10:00,78.03,78.08,77.96,77.97,22209.0,78.03,78.08,77.96,77.97,22209.0
2024-10-07 13:20:00,77.97,78.02,77.9,77.91,13999.0,77.97,78.02,77.9,77.91,13999.0
2024-10-07 13:30:00,77.92,78.01,77.92,78.01,19894.0,77.92,78.01,77.92,78.01,19894.0
2024-10-07 13:40:00,78.0,78.01,77.89,77.89,49959.0,78.0,78.01,77.89,77.89,49959.0
2024-10-07 13:50:00,77.89,78.01,77.84,77.96,24587.0,77.89,78.01,77.84,77.96,24587.0
2024-10-07 14:00:00,77.94,77.94,77.82,77.91,19761.0,77.94,77.94,77.82,77.91,19761.0
2024-10-07 14:10:00,77.92,78.0,77.91,77.97,24525.0,77.92,78.0,77.91,77.97,24525.0
2024-10-07 14:20:00,77.97,78.02,77.94,77.98,53468.0,77.97,78.02,77.94,77.98,53468.0
2024-10-07 14:30:00,77.99,77.99,77.81,77.91,37446.0,77.99,77.99,77.81,77.91,37446.0
2024-10-07 14:40:00,77.9,77.93,77.53,77.67,29493.0,77.9,77.93,77.53,77.67,29493.0
2024-10-07 14:50:00,77.64,77.74,77.6,77.62,30843.0,77.64,77.74,77.6,77.62,30843.0
2024-10-07 15:00:00,77.62,77.72,77.53,77.69,27837.0,77.62,77.72,77.53,77.69,27837.0
2024-10-07 15:10:00,77.69,77.76,77.63,77.73,33027.0,77.69,77.76,77.63,77.73,33027.0
2024-10-07 15:20:00,77.73,77.73,77.64,77.7,37243.0,77.73,77.73,77.64,77.7,37243.0
2024-10-07 15:30:00,77.7,77.72,77.58,77.62,70854.0,77.7,77.72,77.58,77.62,70854.0
2024-10-07 15:40:00,77.62,77.62,77.34,77.5,75798.0,77.62,77.62,77.34,77.5,75798.0
2024-10-07 15:50:00,77.49,77.56,77.43,77.52,355164.0,77.49,77.56,77.43,77.52,355164.0
2024-10-08 09:30:00,77.81,78.04,77.07,77.18,90795.0,77.81,78.04,77.07,77.18,90795.0
2024-10-08 09:40:00,77.14,77.56,77.09,77.46,35451.0,77.14,77.56,77.09,77.46,35451.0
2024-10-08 09:50:00,77.49,77.79,77.47,77.7,28772.0,77.49,77.79,77.47,77.7,28772.0
2024-10-08 10:00:00,77.74,77.79,77.61,77.67,42789.0,77.74,77.79,77.61,77.67,42789.0
2024-10-08 10:10:00,77.68,77.73,77.55,77.59,38655.0,77.68,77.73,77.55,77.59,38655.0
2024-10-08 10:20:00,77.58,77.6,77.44,77.55,27514.0,77.58,77.6,77.44,77.55,27514.0
2024-10-08 10:30:00,77.54,77.62,77.4,77.44,45905.0,77.54,77.62,77.4,77.44,45905.0
2024-10-08 10:40:00,77.45,77.6,77.38,77.44,36003.0,77.45,77.6,77.38,77.44,36003.0
2024-10-08 10:50:00,77.42,77.45,77.2,77.22,24278.0,77.42,77.45,77.2,77.22,24278.0
2024-10-08 11:00:00,77.2,77.25,77.08,77.1,57044.0,77.2,77.25,77.08,77.1,57044.0
2024-10-08 11:10:00,77.1,77.13,76.97,77.04,43987.0,77.1,77.13,76.97,77.04,43987.0
2024-10-08 11:20:00,77.01,77.1,76.88,77.1,41619.0,77.01,77.1,76.88,77.1,41619.0
2024-10-08 11:30:00,77.08,77.12,76.99,77.0,27652.0,77.08,77.12,76.99,77.0,27652.0
2024-10-08 11:40:00,77.0,77.07,76.94,76.98,28629.0,77.0,77.07,76.94,76.98,28629.0
2024-10-08 11:50:00,76.98,77.03,76.86,76.9,29604.0,76.98,77.03,76.86,76.9,29604.0
2024-10-08 12:00:00,76.91,76.93,76.82,76.93,25543.0,76.91,76.93,76.82,76.93,25543.0
2024-10-08 12:10:00,76.92,77.04,76.92,76.99,24320.0,76.92,77.04,76.92,76.99,24320.0
2024-10-08 12:20:00,76.98,77.13,76.97,77.11,20485.0,76.98,77.13,76.97,77.11,20485.0
2024-10-08 12:30:00,77.11,77.16,76.99,77.02,36101.0,77.11,77.16,76.99,77.02,36101.0
2024-10-08 12:40:00,77.03,77.09,77.0,77.05,38800.0,77.03,77.09,77.0,77.05,38800.0
2024-10-08 12:50:00,77.04,77.15,77.01,77.13,31081.0,77.04,77.15,77.01,77.13,31081.0
2024-10-08 13:00:00,77.13,77.19,77.05,77.1,38880.0,77.13,77.19,77.05,77.1,38880.0
2024-10-08 13:10:00,77.1,77.25,77.06,77.17,57306.0,77.1,77.25,77.06,77.17,57306.0
2024-10-08 13:20:00,77.17,77.19,77.04,77.04,27179.0,77.17,77.19,77.04,77.04,27179.0
2024-10-08 13:30:00,77.03,77.03,76.96,76.98,15924.0,77.03,77.03,76.96,76.98,15924.0
2024-10-08 13:40:00,76.98,77.01,76.89,76.94,27015.0,76.98,77.01,76.89,76.94,27015.0
2024-10-08 13:50:00,76.94,77.01,76.93,77.01,18516.0,76.94,77.01,76.93,77.01,18516.0
2024-10-08 14:00:00,77.03,77.2,77.03,77.19,27986.0,77.03,77.2,77.03,77.19,27986.0
2024-10-08 14:10:00,77.19,77.3,77.18,77.25,28051.0,77.19,77.3,77.18,77.25,28051.0
2024-10-08 14:20:00,77.26,77.26,77.07,77.1,95663.0,77.26,77.26,77.07,77.1,95663.0
2024-10-08 14:30:00,77.09,77.39,77.06,77.39,55878.0,77.09,77.39,77.06,77.39,55878.0
2024-10-08 14:40:00,77.43,77.74,77.43,77.65,58899.0,77.43,77.74,77.43,77.65,58899.0
2024-10-08 14:50:00,77.65,77.76,77.63,77.72,26366.0,77.65,77.76,77.63,77.72,26366.0
2024-10-08 15:00:00,77.72,77.85,77.65,77.83,51633.0,77.72,77.85,77.65,77.83,51633.0
2024-10-08 15:10:00,77.83,77.96,77.66,77.68,54454.0,77.83,77.96,77.66,77.68,54454.0
2024-10-08 15:20:00,77.67,77.77,77.57,77.66,298566.0,77.67,77.77,77.57,77.66,298566.0
2024-10-08 15:30:00,77.66,77.73,77.58,77.65,69588.0,77.66,77.73,77.58,77.65,69588.0
2024-10-08 15:40:00,77.65,77.67,77.55,77.66,105790.0,77.65,77.67,77.55,77.66,105790.0
2024-10-08 15:50:00,77.66,77.83,77.62,77.77,435592.0,77.66,77.83,77.62,77.77,435592.0
2024-10-09 09:30:00,78.07,79.7,78.0,79.63,252179.0,78.07,79.7,78.0,79.63,252179.0
2024-10-09 09:40:00,79.65,79.84,79.05,79.3,140529.0,79.65,79.84,79.05,79.3,140529.0
2024-10-09 09:50:00,79.3,79.65,79.17,79.26,97555.0,79.3,79.65,79.17,79.26,97555.0
2024-10-09 10:00:00,79.31,79.51,79.18,79.39,79631.0,79.31,79.51,79.18,79.39,79631.0
2024-10-09 10:10:00,79.4,79.44,79.2,79.33,59536.0,79.4,79.44,79.2,79.33,59536.0
2024-10-09 10:20:00,79.33,79.52,79.23,79.41,67348.0,79.33,79.52,79.23,79.41,67348.0
2024-10-09 10:30:00,79.4,79.57,79.26,79.4,85490.0,79.4,79.57,79.26,79.4,85490.0
2024-10-09 10:40:00,79.39,79.39,79.06,79.1,80665.0,79.39,79.39,79.06,79.1,80665.0
2024-10-09 10:50:00,79.1,79.2,79.06,79.19,59847.0,79.1,79.2,79.06,79.19,59847.0
2024-10-09 11:00:00,79.19,79.3,79.16,79.25,45211.0,79.19,79.3,79.16,79.25,45211.0
2024-10-09 11:10:00,79.25,79.49,79.22,79.42,51439.0,79.25,79.49,79.22,79.42,51439.0
2024-10-09 11:20:00,79.42,79.56,79.39,79.52,42330.0,79.42,79.56,79.39,79.52,42330.0
2024-10-09 11:30:00,79.49,79.63,79.43,79.59,34625.0,79.49,79.63,79.43,79.59,34625.0
2024-10-09 11:40:00,79.6,79.69,79.53,79.63,42118.0,79.6,79.69,79.53,79.63,42118.0
2024-10-09 11:50:00,79.64,79.78,79.61,79.76,54434.0,79.64,79.78,79.61,79.76,54434.0
2024-10-09 12:00:00,79.76,79.76,79.53,79.61,42663.0,79.76,79.76,79.53,79.61,42663.0
2024-10-09 12:10:00,79.61,79.69,79.54,79.55,26998.0,79.61,79.69,79.54,79.55,26998.0
2024-10-09 12:20:00,79.53,79.93,79.53,79.9,75281.0,79.53,79.93,79.53,79.9,75281.0
2024-10-09 12:30:00,79.91,79.99,79.87,79.91,50735.0,79.91,79.99,79.87,79.91,50735.0
2024-10-09 12:40:00,79.92,80.08,79.91,79.97,141624.0,79.92,80.08,79.91,79.97,141624.0
2024-10-09 12:50:00,79.96,79.96,79.77,79.77,22084.0,79.96,79.96,79.77,79.77,22084.0
2024-10-09 13:00:00,79.76,79.77,79.67,79.75,26320.0,79.76,79.77,79.67,79.75,26320.0
2024-10-09 13:10:00,79.76,79.81,79.7,79.8,15206.0,79.76,79.81,79.7,79.8,15206.0
2024-10-09 13:20:00,79.8,79.93,79.77,79.88,29137.0,79.8,79.93,79.77,79.88,29137.0
2024-10-09 13:30:00,79.87,79.98,79.85,79.97,18995.0,79.87,79.98,79.85,79.97,18995.0
2024-10-09 13:40:00,79.97,80.03,79.9,79.95,31968.0,79.97,80.03,79.9,79.95,31968.0
2024-10-09 13:50:00,79.95,80.0,79.85,79.91,33107.0,79.95,80.0,79.85,79.91,33107.0
2024-10-09 14:00:00,79.91,79.93,79.82,79.82,24607.0,79.91,79.93,79.82,79.82,24607.0
2024-10-09 14:10:00,79.81,79.84,79.74,79.74,21387.0,79.81,79.84,79.74,79.74,21387.0
2024-10-09 14:20:00,79.74,79.88,79.7,79.85,31850.0,79.74,79.88,79.7,79.85,31850.0
2024-10-09 14:30:00,79.86,79.93,79.83,79.86,46123.0,79.86,79.93,79.83,79.86,46123.0
2024-10-09 14:40:00,79.85,79.95,79.85,79.95,24056.0,79.85,79.95,79.85,79.95,24056.0
2024-10-09 14:50:00,79.94,80.02,79.92,79.93,45522.0,79.94,80.02,79.92,79.93,45522.0
2024-10-09 15:00:00,79.94,80.0,79.89,79.95,38248.0,79.94,80.0,79.89,79.95,38248.0
2024-10-09 15:10:00,79.95,79.99,79.88,79.94,102671.0,79.95,79.99,79.88,79.94,102671.0
2024-10-09 15:20:00,79.94,79.97,79.93,79.95,57859.0,79.94,79.97,79.93,79.95,57859.0
2024-10-09 15:30:00,79.95,79.96,79.82,79.93,71180.0,79.95,79.96,79.82,79.93,71180.0
2024-10-09 15:40:00,79.92,80.1,79.91,80.09,112806.0,79.92,80.1,79.91,80.09,112806.0
2024-10-09 15:50:00,80.09,80.37,80.09,80.31,433333.0,80.09,80.37,80.09,80.31,433333.0
2024-10-10 09:30:00,79.67,80.92,79.66,80.82,465659.0,79.67,80.92,79.66,80.82,465659.0
2024-10-10 09:40:00,80.82,80.86,80.51,80.62,142691.0,80.82,80.86,80.51,80.62,142691.0
2024-10-10 09:50:00,80.59,80.82,80.51,80.52,69094.0,80.59,80.82,80.51,80.52,69094.0
2024-10-10 10:00:00,80.54,81.11,80.45,81.1,134244.0,80.54,81.11,80.45,81.1,134244.0
2024-10-10 10:10:00,81.11,81.21,80.93,81.0,149976.0,81.11,81.21,80.93,81.0,149976.0
2024-10-10 10:20:00,81.0,81.0,80.84,80.94,34684.0,81.0,81.0,80.84,80.94,34684.0
2024-10-10 10:30:00,80.94,81.06,80.82,80.97,86250.0,80.94,81.06,80.82,80.97,86250.0
2024-10-10 10:40:00,80.94,81.01,80.85,80.9,50905.0,80.94,81.01,80.85,80.9,50905.0
2024-10-10 10:50:00,80.9,80.91,80.72,80.72,62454.0,80.9,80.91,80.72,80.72,62454.0
2024-10-10 11:00:00,80.74,80.95,80.6,80.85,54255.0,80.74,80.95,80.6,80.85,54255.0
2024-10-10 11:10:00,80.84,80.95,80.82,80.86,16380.0,80.84,80.95,80.82,80.86,16380.0
2024-10-10 11:20:00,80.86,81.13,80.85,81.07,38995.0,80.86,81.13,80.85,81.07,38995.0
2024-10-10 11:30:00,81.06,81.48,81.06,81.48,86763.0,81.06,81.48,81.06,81.48,86763.0
2024-10-10 11:40:00,81.45,81.46,81.2,81.2,67707.0,81.45,81.46,81.2,81.2,67707.0
2024-10-10 11:50:00,81.2,81.36,81.14,81.34,40023.0,81.2,81.36,81.14,81.34,40023.0
2024-10-10 12:00:00,81.33,81.41,81.3,81.39,24127.0,81.33,81.41,81.3,81.39,24127.0
2024-10-10 12:10:00,81.38,81.52,81.38,81.46,30778.0,81.38,81.52,81.38,81.46,30778.0
2024-10-10 12:20:00,81.46,81.47,81.36,81.41,19836.0,81.46,81.47,81.36,81.41,19836.0
2024-10-10 12:30:00,81.42,81.45,81.3,81.44,23677.0,81.42,81.45,81.3,81.44,23677.0
2024-10-10 12:40:00,81.44,81.53,81.33,81.38,39955.0,81.44,81.53,81.33,81.38,39955.0
2024-10-10 12:50:00,81.38,81.58,81.36,81.48,50573.0,81.38,81.58,81.36,81.48,50573.0
2024-10-10 13:00:00,81.49,81.56,81.42,81.46,54763.0,81.49,81.56,81.42,81.46,54763.0
2024-10-10 13:10:00,81.46,81.52,81.34,81.47,60647.0,81.46,81.52,81.34,81.47,60647.0
2024-10-10 13:20:00,81.49,81.8,81.47,81.76,57191.0,81.49,81.8,81.47,81.76,57191.0
2024-10-10 13:30:00,81.76,81.85,81.65,81.73,51073.0,81.76,81.85,81.65,81.73,51073.0
2024-10-10 13:40:00,81.74,81.74,81.47,81.48,26241.0,81.74,81.74,81.47,81.48,26241.0
2024-10-10 13:50:00,81.48,81.53,81.28,81.51,35711.0,81.48,81.53,81.28,81.51,35711.0
2024-10-10 14:00:00,81.51,81.52,81.41,81.44,30953.0,81.51,81.52,81.41,81.44,30953.0
2024-10-10 14:10:00,81.45,81.52,81.44,81.52,35740.0,81.45,81.52,81.44,81.52,35740.0
2024-10-10 14:20:00,81.54,81.59,81.5,81.54,40215.0,81.54,81.59,81.5,81.54,40215.0
2024-10-10 14:30:00,81.53,81.66,81.53,81.64,34522.0,81.53,81.66,81.53,81.64,34522.0
2024-10-10 14:40:00,81.64,81.77,81.51,81.77,80281.0,81.64,81.77,81.51,81.77,80281.0
2024-10-10 14:50:00,81.78,81.82,81.67,81.72,106348.0,81.78,81.82,81.67,81.72,106348.0
2024-10-10 15:00:00,81.72,81.93,81.7,81.92,77079.0,81.72,81.93,81.7,81.92,77079.0
2024-10-10 15:10:00,81.92,82.05,81.92,82.02,75609.0,81.92,82.05,81.92,82.02,75609.0
2024-10-10 15:20:00,82.02,82.19,82.02,82.16,64601.0,82.02,82.19,82.02,82.16,64601.0
2024-10-10 15:30:00,82.16,82.28,82.12,82.23,74889.0,82.16,82.28,82.12,82.23,74889.0
2024-10-10 15:40:00,82.22,82.25,82.03,82.18,116229.0,82.22,82.25,82.03,82.18,116229.0
2024-10-10 15:50:00,82.17,82.5,82.1,82.48,417614.0,82.17,82.5,82.1,82.48,417614.0
2024-10-11 09:30:00,82.78,82.79,82.15,82.39,104908.0,82.78,82.79,82.15,82.39,104908.0
2024-10-11 09:40:00,82.41,82.45,82.06,82.15,80059.0,82.41,82.45,82.06,82.15,80059.0
2024-10-11 09:50:00,82.15,82.25,81.96,82.18,88261.0,82.15,82.25,81.96,82.18,88261.0
2024-10-11 10:00:00,82.15,82.61,81.92,82.61,47551.0,82.15,82.61,81.92,82.61,47551.0
2024-10-11 10:10:00,82.59,82.78,82.56,82.74,52781.0,82.59,82.78,82.56,82.74,52781.0
2024-10-11 10:20:00,82.75,82.99,82.72,82.88,63100.0,82.75,82.99,82.72,82.88,63100.0
2024-10-11 10:30:00,82.88,83.04,82.86,83.01,66390.0,82.88,83.04,82.86,83.01,66390.0
2024-10-11 10:40:00,83.0,83.0,82.81,82.96,31821.0,83.0,83.0,82.81,82.96,31821.0
2024-10-11 10:50:00,82.98,83.0,82.79,82.89,38167.0,82.98,83.0,82.79,82.89,38167.0
2024-10-11 11:00:00,82.89,82.94,82.61,82.64,36377.0,82.89,82.94,82.61,82.64,36377.0
2024-10-11 11:10:00,82.64,82.7,82.52,82.52,40735.0,82.64,82.7,82.52,82.52,40735.0
2024-10-11 11:20:00,82.52,82.7,82.5,82.61,29156.0,82.52,82.7,82.5,82.61,29156.0
2024-10-11 11:30:00,82.63,82.72,82.59,82.65,21412.0,82.63,82.72,82.59,82.65,21412.0
2024-10-11 11:40:00,82.64,82.8,82.64,82.71,20368.0,82.64,82.8,82.64,82.71,20368.0
2024-10-11 11:50:00,82.71,82.85,82.68,82.83,50243.0,82.71,82.85,82.68,82.83,50243.0
2024-10-11 12:00:00,82.85,82.85,82.73,82.74,29813.0,82.85,82.85,82.73,82.74,29813.0
2024-10-11 12:10:00,82.74,82.76,82.64,82.7,16841.0,82.74,82.76,82.64,82.7,16841.0
2024-10-11 12:20:00,82.68,82.7,82.58,82.6,19178.0,82.68,82.7,82.58,82.6,19178.0
2024-10-11 12:30:00,82.6,82.66,82.56,82.66,28952.0,82.6,82.66,82.56,82.66,28952.0
2024-10-11 12:40:00,82.66,82.69,82.6,82.62,18769.0,82.66,82.69,82.6,82.62,18769.0
2024-10-11 12:50:00,82.64,82.68,82.53,82.64,19378.0,82.64,82.68,82.53,82.64,19378.0
2024-10-11 13:00:00,82.62,82.63,82.48,82.52,16582.0,82.62,82.63,82.48,82.52,16582.0
2024-10-11 13:10:00,82.54,82.6,82.53,82.58,24480.0,82.54,82.6,82.53,82.58,24480.0
2024-10-11 13:20:00,82.58,82.65,82.52,82.64,14071.0,82.58,82.65,82.52,82.64,14071.0
2024-10-11 13:30:00,82.65,82.68,82.58,82.58,16228.0,82.65,82.68,82.58,82.58,16228.0
2024-10-11 13:40:00,82.6,82.62,82.54,82.6,13863.0,82.6,82.62,82.54,82.6,13863.0
2024-10-11 13:50:00,82.6,82.66,82.59,82.62,12564.0,82.6,82.66,82.59,82.62,12564.0
2024-10-11 14:00:00,82.61,82.65,82.59,82.6,17490.0,82.61,82.65,82.59,82.6,17490.0
2024-10-11 14:10:00,82.61,82.68,82.59,82.65,12117.0,82.61,82.68,82.59,82.65,12117.0
2024-10-11 14:20:00,82.65,82.77,82.61,82.74,32041.0,82.65,82.77,82.61,82.74,32041.0
2024-10-11 14:30:00,82.75,82.78,82.67,82.73,17930.0,82.75,82.78,82.67,82.73,17930.0
2024-10-11 14:40:00,82.73,82.74,82.69,82.72,23083.0,82.73,82.74,82.69,82.72,23083.0
2024-10-11 14:50:00,82.71,82.73,82.68,82.72,19553.0,82.71,82.73,82.68,82.72,19553.0
2024-10-11 15:00:00,82.71,82.8,82.66,82.77,29175.0,82.71,82.8,82.66,82.77,29175.0
2024-10-11 15:10:00,82.76,82.84,82.75,82.78,26236.0,82.76,82.84,82.75,82.78,26236.0
2024-10-11 15:20:00,82.79,82.91,82.78,82.87,41427.0,82.79,82.91,82.78,82.87,41427.0
2024-10-11 15:30:00,82.88,82.92,82.84,82.89,36197.0,82.88,82.92,82.84,82.89,36197.0
2024-10-11 15:40:00,82.89,82.93,82.84,82.87,50811.0,82.89,82.93,82.84,82.87,50811.0
2024-10-11 15:50:00,82.87,82.95,82.8,82.87,205556.0,82.87,82.95,82.8,82.87,205556.0
2024-10-14 09:30:00,83.45,83.77,83.31,83.41,133256.0,83.45,83.77,83.31,83.41,133256.0
2024-10-14 09:40:00,83.45,83.45,82.91,83.02,47498.0,83.45,83.45,82.91,83.02,47498.0
2024-10-14 09:50:00,83.02,83.21,82.9,83.17,28876.0,83.02,83.21,82.9,83.17,28876.0
2024-10-14 10:00:00,83.19,83.19,82.63,82.65,55641.0,83.19,83.19,82.63,82.65,55641.0
2024-10-14 10:10:00,82.64,82.66,82.18,82.26,45425.0,82.64,82.66,82.18,82.26,45425.0
2024-10-14 10:20:00,82.26,82.51,82.25,82.39,26415.0,82.26,82.51,82.25,82.39,26415.0
2024-10-14 10:30:00,82.41,82.43,82.25,82.34,46042.0,82.41,82.43,82.25,82.34,46042.0
2024-10-14 10:40:00,82.34,82.47,82.25,82.31,34667.0,82.34,82.47,82.25,82.31,34667.0
2024-10-14 10:50:00,82.31,82.37,82.05,82.05,32538.0,82.31,82.37,82.05,82.05,32538.0
2024-10-14 11:00:00,82.04,82.2,81.93,82.18,41476.0,82.04,82.2,81.93,82.18,41476.0
2024-10-14 11:10:00,82.17,82.32,82.11,82.31,35565.0,82.17,82.32,82.11,82.31,35565.0
2024-10-14 11:20:00,82.31,82.36,82.17,82.18,31549.0,82.31,82.36,82.17,82.18,31549.0
2024-10-14 11:30:00,82.17,82.31,82.12,82.2,24476.0,82.17,82.31,82.12,82.2,24476.0
2024-10-14 11:40:00,82.2,82.24,82.1,82.22,27245.0,82.2,82.24,82.1,82.22,27245.0
2024-10-14 11:50:00,82.21,82.33,82.2,82.32,22730.0,82.21,82.33,82.2,82.32,22730.0
2024-10-14 12:00:00,82.32,82.53,82.32,82.53,18190.0,82.32,82.53,82.32,82.53,18190.0
2024-10-14 12:10:00,82.53,82.58,82.35,82.35,25907.0,82.53,82.58,82.35,82.35,25907.0
2024-10-14 12:20:00,82.37,82.45,82.35,82.41,45396.0,82.37,82.45,82.35,82.41,45396.0
2024-10-14 12:30:00,82.4,82.53,82.39,82.48,15069.0,82.4,82.53,82.39,82.48,15069.0
2024-10-14 12:40:00,82.46,82.54,82.46,82.51,12188.0,82.46,82.54,82.46,82.51,12188.0
2024-10-14 12:50:00,82.52,82.56,82.46,82.49,14315.0,82.52,82.56,82.46,82.49,14315.0
2024-10-14 13:00:00,82.49,82.6,82.49,82.6,14720.0,82.49,82.6,82.49,82.6,14720.0
2024-10-14 13:10:00,82.61,82.61,82.49,82.53,19710.0,82.61,82.61,82.49,82.53,19710.0
2024-10-14 13:20:00,82.54,82.54,82.45,82.48,19038.0,82.54,82.54,82.45,82.48,19038.0
2024-10-14 13:30:00,82.48,82.52,82.43,82.52,19315.0,82.48,82.52,82.43,82.52,19315.0
2024-10-14 13:40:00,82.52,82.78,82.52,82.77,20596.0,82.52,82.78,82.52,82.77,20596.0
2024-10-14 13:50:00,82.77,82.83,82.68,82.7,23925.0,82.77,82.83,82.68,82.7,23925.0
2024-10-14 14:00:00,82.72,82.79,82.66,82.66,15891.0,82.72,82.79,82.66,82.66,15891.0
2024-10-14 14:10:00,82.64,82.68,82.63,82.67,16125.0,82.64,82.68,82.63,82.67,16125.0
2024-10-14 14:20:00,82.67,82.72,82.65,82.7,16035.0,82.67,82.72,82.65,82.7,16035.0
2024-10-14 14:30:00,82.7,82.73,82.63,82.68,16888.0,82.7,82.73,82.63,82.68,16888.0
2024-10-14 14:40:00,82.68,82.73,82.64,82.65,12729.0,82.68,82.73,82.64,82.65,12729.0
2024-10-14 14:50:00,82.65,82.71,82.63,82.65,18553.0,82.65,82.71,82.63,82.65,18553.0
2024-10-14 15:00:00,82.65,82.66,82.6,82.64,23120.0,82.65,82.66,82.6,82.64,23120.0
2024-10-14 15:10:00,82.64,82.66,82.54,82.56,25077.0,82.64,82.66,82.54,82.56,25077.0
2024-10-14 15:20:00,82.57,82.61,82.55,82.59,27197.0,82.57,82.61,82.55,82.59,27197.0
2024-10-14 15:30:00,82.59,82.71,82.57,82.7,36868.0,82.59,82.71,82.57,82.7,36868.0
2024-10-14 15:40:00,82.71,82.89,82.71,82.87,40635.0,82.71,82.89,82.71,82.87,40635.0
2024-10-14 15:50:00,82.86,82.87,82.61,82.84,264899.0,82.86,82.87,82.61,82.84,264899.0
2024-10-15 09:30:00,82.66,82.78,82.27,82.48,102820.0,82.66,82.78,82.27,82.48,102820.0
2024-10-15 09:40:00,82.5,82.52,82.24,82.37,48550.0,82.5,82.52,82.24,82.37,48550.0
2024-10-15 09:50:00,82.34,82.57,82.22,82.55,67022.0,82.34,82.57,82.22,82.55,67022.0
2024-10-15 10:00:00,82.56,82.74,82.56,82.71,71061.0,82.56,82.74,82.56,82.71,71061.0
2024-10-15 10:10:00,82.71,82.9,82.66,82.83,47631.0,82.71,82.9,82.66,82.83,47631.0
2024-10-15 10:20:00,82.81,82.9,82.67,82.89,60753.0,82.81,82.9,82.67,82.89,60753.0
2024-10-15 10:30:00,82.89,82.99,82.76,82.8,140837.0,82.89,82.99,82.76,82.8,140837.0
2024-10-15 10:40:00,82.74,82.75,82.45,82.45,44201.0,82.74,82.75,82.45,82.45,44201.0
2024-10-15 10:50:00,82.45,82.64,82.44,82.56,38479.0,82.45,82.64,82.44,82.56,38479.0
2024-10-15 11:00:00,82.55,82.59,82.44,82.52,56807.0,82.55,82.59,82.44,82.52,56807.0
2024-10-15 11:10:00,82.52,82.82,82.45,82.8,47742.0,82.52,82.82,82.45,82.8,47742.0
2024-10-15 11:20:00,82.8,82.85,82.69,82.72,34336.0,82.8,82.85,82.69,82.72,34336.0
2024-10-15 11:30:00,82.72,82.76,82.62,82.63,38848.0,82.72,82.76,82.62,82.63,38848.0
2024-10-15 11:40:00,82.63,82.78,82.58,82.59,45571.0,82.63,82.78,82.58,82.59,45571.0
2024-10-15 11:50:00,82.59,82.62,82.24,82.3,44477.0,82.59,82.62,82.24,82.3,44477.0
2024-10-15 12:00:00,82.3,82.32,82.18,82.26,31393.0,82.3,82.32,82.18,82.26,31393.0
2024-10-15 12:10:00,82.27,82.51,82.24,82.51,23870.0,82.27,82.51,82.24,82.51,23870.0
2024-10-15 12:20:00,82.53,82.69,82.49,82.61,20185.0,82.53,82.69,82.49,82.61,20185.0
2024-10-15 12:30:00,82.61,82.78,82.59,82.77,26800.0,82.61,82.78,82.59,82.77,26800.0
2024-10-15 12:40:00,82.79,82.79,82.7,82.79,19246.0,82.79,82.79,82.7,82.79,19246.0
2024-10-15 12:50:00,82.79,82.79,82.69,82.71,28503.0,82.79,82.79,82.69,82.71,28503.0
2024-10-15 13:00:00,82.71,82.91,82.69,82.78,48194.0,82.71,82.91,82.69,82.78,48194.0
2024-10-15 13:10:00,82.78,82.85,82.71,82.79,16329.0,82.78,82.85,82.71,82.79,16329.0
2024-10-15 13:20:00,82.8,82.84,82.7,82.74,13293.0,82.8,82.84,82.7,82.74,13293.0
2024-10-15 13:30:00,82.73,82.8,82.71,82.79,20725.0,82.73,82.8,82.71,82.79,20725.0
2024-10-15 13:40:00,82.79,82.88,82.79,82.8,25327.0,82.79,82.88,82.79,82.8,25327.0
2024-10-15 13:50:00,82.81,82.84,82.65,82.68,15636.0,82.81,82.84,82.65,82.68,15636.0
2024-10-15 14:00:00,82.69,82.78,82.65,82.66,16690.0,82.69,82.78,82.65,82.66,16690.0
2024-10-15 14:10:00,82.66,82.76,82.63,82.75,15433.0,82.66,82.76,82.63,82.75,15433.0
2024-10-15 14:20:00,82.76,82.82,82.73,82.76,35702.0,82.76,82.82,82.73,82.76,35702.0
2024-10-15 14:30:00,82.76,82.77,82.63,82.66,20684.0,82.76,82.77,82.63,82.66,20684.0
2024-10-15 14:40:00,82.66,82.69,82.57,82.61,18712.0,82.66,82.69,82.57,82.61,18712.0
2024-10-15 14:50:00,82.61,82.64,82.51,82.58,37799.0,82.61,82.64,82.51,82.58,37799.0
2024-10-15 15:00:00,82.58,82.67,82.47,82.63,96071.0,82.58,82.67,82.47,82.63,96071.0
2024-10-15 15:10:00,82.64,82.71,82.5,82.62,50754.0,82.64,82.71,82.5,82.62,50754.0
2024-10-15 15:20:00,82.62,82.67,82.54,82.55,70881.0,82.62,82.67,82.54,82.55,70881.0
2024-10-15 15:30:00,82.55,82.59,82.39,82.44,64208.0,82.55,82.59,82.39,82.44,64208.0
2024-10-15 15:40:00,82.44,82.84,82.43,82.84,84731.0,82.44,82.84,82.43,82.84,84731.0
2024-10-15 15:50:00,82.84,82.95,82.56,82.65,433190.0,82.84,82.95,82.56,82.65,433190.0
2024-10-16 09:30:00,82.47,82.61,82.04,82.28,109024.0,82.47,82.61,82.04,82.28,109024.0
2024-10-16 09:40:00,82.28,82.35,81.74,81.87,51416.0,82.28,82.35,81.74,81.87,51416.0
2024-10-16 09:50:00,81.87,82.14,81.62,81.64,47855.0,81.87,82.14,81.62,81.64,47855.0
2024-10-16 10:00:00,81.62,81.86,81.4,81.83,64084.0,81.62,81.86,81.4,81.83,64084.0
2024-10-16 10:10:00,81.85,81.85,81.51,81.59,26105.0,81.85,81.85,81.51,81.59,26105.0
2024-10-16 10:20:00,81.6,81.89,81.56,81.86,19279.0,81.6,81.89,81.56,81.86,19279.0
2024-10-16 10:30:00,81.83,81.87,81.54,81.57,19231.0,81.83,81.87,81.54,81.57,19231.0
2024-10-16 10:40:00,81.55,81.75,81.5,81.71,23398.0,81.55,81.75,81.5,81.71,23398.0
2024-10-16 10:50:00,81.71,81.77,81.56,81.57,17200.0,81.71,81.77,81.56,81.57,17200.0
2024-10-16 11:00:00,81.57,81.78,81.54,81.67,27697.0,81.57,81.78,81.54,81.67,27697.0
2024-10-16 11:10:00,81.65,81.65,81.46,81.63,38861.0,81.65,81.65,81.46,81.63,38861.0
2024-10-16 11:20:00,81.63,81.72,81.47,81.72,38215.0,81.63,81.72,81.47,81.72,38215.0
2024-10-16 11:30:00,81.72,81.79,81.62,81.77,24922.0,81.72,81.79,81.62,81.77,24922.0
2024-10-16 11:40:00,81.75,81.76,81.64,81.73,24451.0,81.75,81.76,81.64,81.73,24451.0
2024-10-16 11:50:00,81.7,81.71,81.63,81.64,23919.0,81.7,81.71,81.63,81.64,23919.0
2024-10-16 12:00:00,81.64,81.71,81.62,81.67,26578.0,81.64,81.71,81.62,81.67,26578.0
2024-10-16 12:10:00,81.68,81.69,81.52,81.62,35367.0,81.68,81.69,81.52,81.62,35367.0
2024-10-16 12:20:00,81.6,81.82,81.6,81.82,28027.0,81.6,81.82,81.6,81.82,28027.0
2024-10-16 12:30:00,81.83,81.86,81.7,81.76,26282.0,81.83,81.86,81.7,81.76,26282.0
2024-10-16 12:40:00,81.77,81.84,81.73,81.75,22264.0,81.77,81.84,81.73,81.75,22264.0
2024-10-16 12:50:00,81.73,81.88,81.73,81.88,17359.0,81.73,81.88,81.73,81.88,17359.0
2024-10-16 13:00:00,81.87,81.97,81.86,81.95,16586.0,81.87,81.97,81.86,81.95,16586.0
2024-10-16 13:10:00,81.97,81.98,81.84,81.85,19224.0,81.97,81.98,81.84,81.85,19224.0
2024-10-16 13:20:00,81.83,81.84,81.73,81.73,16305.0,81.83,81.84,81.73,81.73,16305.0
2024-10-16 13:30:00,81.75,81.82,81.73,81.78,14218.0,81.75,81.82,81.73,81.78,14218.0
2024-10-16 13:40:00,81.76,81.93,81.76,81.92,21991.0,81.76,81.93,81.76,81.92,21991.0
2024-10-16 13:50:00,81.91,81.93,81.84,81.91,20641.0,81.91,81.93,81.84,81.91,20641.0
2024-10-16 14:00:00,81.91,81.95,81.87,81.91,20061.0,81.91,81.95,81.87,81.91,20061.0
2024-10-16 14:10:00,81.92,81.92,81.83,81.83,19523.0,81.92,81.92,81.83,81.83,19523.0
2024-10-16 14:20:00,81.84,82.03,81.83,81.99,30326.0,81.84,82.03,81.83,81.99,30326.0
2024-10-16 14:30:00,81.99,82.11,81.98,82.07,22547.0,81.99,82.11,81.98,82.07,22547.0
2024-10-16 14:40:00,82.07,82.11,82.04,82.11,20169.0,82.07,82.11,82.04,82.11,20169.0
2024-10-16 14:50:00,82.11,82.11,82.05,82.1,21058.0,82.11,82.11,82.05,82.1,21058.0
2024-10-16 15:00:00,82.11,82.14,82.07,82.11,20403.0,82.11,82.14,82.07,82.11,20403.0
2024-10-16 15:10:00,82.11,82.17,82.07,82.17,25269.0,82.11,82.17,82.07,82.17,25269.0
2024-10-16 15:20:00,82.17,82.25,82.15,82.24,34622.0,82.17,82.25,82.15,82.24,34622.0
2024-10-16 15:30:00,82.23,82.25,82.12,82.25,40530.0,82.23,82.25,82.12,82.25,40530.0
2024-10-16 15:40:00,82.25,82.31,82.18,82.19,52893.0,82.25,82.31,82.18,82.19,52893.0
2024-10-16 15:50:00,82.19,82.19,81.96,82.12,242552.0,82.19,82.19,81.96,82.12,242552.0
2024-10-17 09:30:00,80.02,81.72,80.0,80.05,311509.0,80.02,81.72,80.0,80.05,311509.0
2024-10-17 09:40:00,80.0,80.31,79.56,80.06,208410.0,80.0,80.31,79.56,80.06,208410.0
2024-10-17 09:50:00,80.08,80.48,80.08,80.26,58824.0,80.08,80.48,80.08,80.26,58824.0
2024-10-17 10:00:00,80.26,80.85,80.13,80.66,57200.0,80.26,80.85,80.13,80.66,57200.0
2024-10-17 10:10:00,80.65,80.68,80.33,80.51,43102.0,80.65,80.68,80.33,80.51,43102.0
2024-10-17 10:20:00,80.48,80.6,80.4,80.51,31417.0,80.48,80.6,80.4,80.51,31417.0
2024-10-17 10:30:00,80.49,80.49,80.09,80.11,66563.0,80.49,80.49,80.09,80.11,66563.0
2024-10-17 10:40:00,80.12,80.16,79.95,80.14,72607.0,80.12,80.16,79.95,80.14,72607.0
2024-10-17 10:50:00,80.14,80.14,79.94,80.02,36748.0,80.14,80.14,79.94,80.02,36748.0
2024-10-17 11:00:00,80.02,80.49,79.98,80.44,136896.0,80.02,80.49,79.98,80.44,136896.0
2024-10-17 11:10:00,80.45,80.62,80.4,80.58,32468.0,80.45,80.62,80.4,80.58,32468.0
2024-10-17 11:20:00,80.57,80.79,80.57,80.63,43605.0,80.57,80.79,80.57,80.63,43605.0
2024-10-17 11:30:00,80.66,80.78,80.66,80.68,26964.0,80.66,80.78,80.66,80.68,26964.0
2024-10-17 11:40:00,80.69,80.73,80.45,80.48,125081.0,80.69,80.73,80.45,80.48,125081.0
2024-10-17 11:50:00,80.49,80.79,80.38,80.76,40243.0,80.49,80.79,80.38,80.76,40243.0
2024-10-17 12:00:00,80.77,80.85,80.66,80.72,25310.0,80.77,80.85,80.66,80.72,25310.0
2024-10-17 12:10:00,80.73,80.84,80.73,80.79,15819.0,80.73,80.84,80.73,80.79,15819.0
2024-10-17 12:20:00,80.79,80.8,80.65,80.68,12145.0,80.79,80.8,80.65,80.68,12145.0
2024-10-17 12:30:00,80.67,80.89,80.63,80.86,14179.0,80.67,80.89,80.63,80.86,14179.0
2024-10-17 12:40:00,80.86,81.06,80.85,80.97,16054.0,80.86,81.06,80.85,80.97,16054.0
2024-10-17 12:50:00,80.98,81.03,80.83,80.88,10124.0,80.98,81.03,80.83,80.88,10124.0
2024-10-17 13:00:00,80.87,81.06,80.82,80.97,30690.0,80.87,81.06,80.82,80.97,30690.0
2024-10-17 13:10:00,80.99,80.99,80.77,80.84,18289.0,80.99,80.99,80.77,80.84,18289.0
2024-10-17 13:20:00,80.84,80.9,80.84,80.86,12055.0,80.84,80.9,80.84,80.86,12055.0
2024-10-17 13:30:00,80.86,80.97,80.83,80.95,17395.0,80.86,80.97,80.83,80.95,17395.0
2024-10-17 13:40:00,80.95,81.22,80.94,81.22,22772.0,80.95,81.22,80.94,81.22,22772.0
2024-10-17 13:50:00,81.22,81.23,80.95,80.98,21221.0,81.22,81.23,80.95,80.98,21221.0
2024-10-17 14:00:00,80.95,81.01,80.84,80.84,17900.0,80.95,81.01,80.84,80.84,17900.0
2024-10-17 14:10:00,80.84,80.92,80.72,80.72,17013.0,80.84,80.92,80.72,80.72,17013.0
2024-10-17 14:20:00,80.71,80.79,80.65,80.69,35507.0,80.71,80.79,80.65,80.69,35507.0
2024-10-17 14:30:00,80.68,80.7,80.59,80.69,30481.0,80.68,80.7,80.59,80.69,30481.0
2024-10-17 14:40:00,80.7,80.86,80.59,80.81,55774.0,80.7,80.86,80.59,80.81,55774.0
2024-10-17 14:50:00,80.81,80.94,80.81,80.9,35049.0,80.81,80.94,80.81,80.9,35049.0
2024-10-17 15:00:00,80.93,80.94,80.79,80.8,21059.0,80.93,80.94,80.79,80.8,21059.0
2024-10-17 15:10:00,80.79,80.89,80.78,80.79,21097.0,80.79,80.89,80.78,80.79,21097.0
2024-10-17 15:20:00,80.78,80.78,80.64,80.67,26264.0,80.78,80.78,80.64,80.67,26264.0
2024-10-17 15:30:00,80.67,80.76,80.62,80.7,33679.0,80.67,80.76,80.62,80.7,33679.0
2024-10-17 15:40:00,80.7,80.92,80.7,80.91,55790.0,80.7,80.92,80.7,80.91,55790.0
2024-10-17 15:50:00,80.89,80.96,80.76,80.87,200544.0,80.89,80.96,80.76,80.87,200544.0
2024-10-18 09:30:00,80.51,80.84,80.24,80.47,281844.0,80.51,80.84,80.24,80.47,281844.0
2024-10-18 09:40:00,80.48,80.85,80.47,80.58,48027.0,80.48,80.85,80.47,80.58,48027.0
2024-10-18 09:50:00,80.61,80.72,80.48,80.49,30340.0,80.61,80.72,80.48,80.49,30340.0
2024-10-18 10:00:00,80.48,80.63,80.48,80.54,27664.0,80.48,80.63,80.48,80.54,27664.0
2024-10-18 10:10:00,80.56,80.69,80.56,80.62,30921.0,80.56,80.69,80.56,80.62,30921.0
2024-10-18 10:20:00,80.63,80.66,80.53,80.63,31255.0,80.63,80.66,80.53,80.63,31255.0
2024-10-18 10:30:00,80.65,80.69,80.47,80.52,20538.0,80.65,80.69,80.47,80.52,20538.0
2024-10-18 10:40:00,80.54,80.72,80.53,80.72,41277.0,80.54,80.72,80.53,80.72,41277.0
2024-10-18 10:50:00,80.69,80.7,80.48,80.63,24030.0,80.69,80.7,80.48,80.63,24030.0
2024-10-18 11:00:00,80.62,80.7,80.52,80.67,33621.0,80.62,80.7,80.52,80.67,33621.0
2024-10-18 11:10:00,80.67,80.76,80.66,80.76,33357.0,80.67,80.76,80.66,80.76,33357.0
2024-10-18 11:20:00,80.76,81.0,80.66,80.98,38931.0,80.76,81.0,80.66,80.98,38931.0
2024-10-18 11:30:00,80.98,81.12,80.96,81.0,14795.0,80.98,81.12,80.96,81.0,14795.0
2024-10-18 11:40:00,81.05,81.07,80.92,80.92,7740.0,81.05,81.07,80.92,80.92,7740.0
2024-10-18 11:50:00,80.94,80.98,80.84,80.87,9359.0,80.94,80.98,80.84,80.87,9359.0
2024-10-18 12:00:00,80.87,80.87,80.78,80.84,11822.0,80.87,80.87,80.78,80.84,11822.0
2024-10-18 12:10:00,80.82,80.88,80.74,80.88,7506.0,80.82,80.88,80.74,80.88,7506.0
2024-10-18 12:20:00,80.87,80.91,80.83,80.88,8955.0,80.87,80.91,80.83,80.88,8955.0
2024-10-18 12:30:00,80.89,80.94,80.85,80.93,10163.0,80.89,80.94,80.85,80.93,10163.0
2024-10-18 12:40:00,80.93,80.93,80.84,80.92,12473.0,80.93,80.93,80.84,80.92,12473.0
2024-10-18 12:50:00,80.91,81.03,80.88,80.93,11106.0,80.91,81.03,80.88,80.93,11106.0
2024-10-18 13:00:00,80.92,81.12,80.91,81.07,7576.0,80.92,81.12,80.91,81.07,7576.0
2024-10-18 13:10:00,81.09,81.15,81.05,81.12,4324.0,81.09,81.15,81.05,81.12,4324.0
2024-10-18 13:20:00,81.12,81.13,81.06,81.09,8682.0,81.12,81.13,81.06,81.09,8682.0
2024-10-18 13:30:00,81.06,81.19,81.03,81.19,25905.0,81.06,81.19,81.03,81.19,25905.0
2024-10-18 13:40:00,81.18,81.18,81.07,81.07,7775.0,81.18,81.18,81.07,81.07,7775.0
2024-10-18 13:50:00,81.1,81.15,81.05,81.05,8505.0,81.1,81.15,81.05,81.05,8505.0
2024-10-18 14:00:00,81.06,81.15,80.94,81.1,16022.0,81.06,81.15,80.94,81.1,16022.0
2024-10-18 14:10:00,81.13,81.19,81.13,81.14,6360.0,81.13,81.19,81.13,81.14,6360.0
2024-10-18 14:20:00,81.15,81.25,81.12,81.23,15429.0,81.15,81.25,81.12,81.23,15429.0
2024-10-18 14:30:00,81.22,81.23,81.12,81.15,11591.0,81.22,81.23,81.12,81.15,11591.0
2024-10-18 14:40:00,81.14,81.19,81.13,81.16,15921.0,81.14,81.19,81.13,81.16,15921.0
2024-10-18 14:50:00,81.17,81.23,81.13,81.15,22270.0,81.17,81.23,81.13,81.15,22270.0
2024-10-18 15:00:00,81.14,81.16,81.01,81.02,34628.0,81.14,81.16,81.01,81.02,34628.0
2024-10-18 15:10:00,81.02,81.18,80.96,81.14,36908.0,81.02,81.18,80.96,81.14,36908.0
2024-10-18 15:20:00,81.14,81.25,81.1,81.19,37777.0,81.14,81.25,81.1,81.19,37777.0
2024-10-18 15:30:00,81.18,81.24,81.16,81.21,49984.0,81.18,81.24,81.16,81.21,49984.0
2024-10-18 15:40:00,81.21,81.29,81.08,81.09,75530.0,81.21,81.29,81.08,81.09,75530.0
2024-10-18 15:50:00,81.08,81.15,80.96,81.05,161248.0,81.08,81.15,80.96,81.05,161248.0
2024-10-21 09:30:00,82.69,83.08,81.86,82.97,312255.0,82.69,83.08,81.86,82.97,312255.0
2024-10-21 09:40:00,82.96,83.08,82.5,82.51,56713.0,82.96,83.08,82.5,82.51,56713.0
2024-10-21 09:50:00,82.49,82.51,82.05,82.36,52321.0,82.49,82.51,82.05,82.36,52321.0
2024-10-21 10:00:00,82.38,82.86,82.38,82.81,66235.0,82.38,82.86,82.38,82.81,66235.0
2024-10-21 10:10:00,82.78,83.08,82.76,83.02,80230.0,82.78,83.08,82.76,83.02,80230.0
2024-10-21 10:20:00,83.01,83.22,82.94,83.14,83725.0,83.01,83.22,82.94,83.14,83725.0
2024-10-21 10:30:00,83.15,83.18,82.84,82.86,58009.0,83.15,83.18,82.84,82.86,58009.0
2024-10-21 10:40:00,82.87,83.04,82.67,82.92,44389.0,82.87,83.04,82.67,82.92,44389.0
2024-10-21 10:50:00,82.93,82.95,82.8,82.9,29802.0,82.93,82.95,82.8,82.9,29802.0
2024-10-21 11:00:00,82.9,82.95,82.49,82.67,38415.0,82.9,82.95,82.49,82.67,38415.0
2024-10-21 11:10:00,82.64,82.72,82.5,82.52,30591.0,82.64,82.72,82.5,82.52,30591.0
2024-10-21 11:20:00,82.53,82.54,82.03,82.05,42679.0,82.53,82.54,82.03,82.05,42679.0
2024-10-21 11:30:00,82.05,82.09,81.83,82.04,46626.0,82.05,82.09,81.83,82.04,46626.0
2024-10-21 11:40:00,82.05,82.12,81.93,82.11,40829.0,82.05,82.12,81.93,82.11,40829.0
2024-10-21 11:50:00,82.09,82.26,82.03,82.16,27720.0,82.09,82.26,82.03,82.16,27720.0
2024-10-21 12:00:00,82.16,82.23,82.09,82.2,20025.0,82.16,82.23,82.09,82.2,20025.0
2024-10-21 12:10:00,82.16,82.21,82.13,82.21,14272.0,82.16,82.21,82.13,82.21,14272.0
2024-10-21 12:20:00,82.19,82.22,82.14,82.18,11197.0,82.19,82.22,82.14,82.18,11197.0
2024-10-21 12:30:00,82.17,82.2,82.07,82.07,13878.0,82.17,82.2,82.07,82.07,13878.0
2024-10-21 12:40:00,82.11,82.23,82.08,82.18,15899.0,82.11,82.23,82.08,82.18,15899.0
2024-10-21 12:50:00,82.2,82.23,82.15,82.2,14769.0,82.2,82.23,82.15,82.2,14769.0
2024-10-21 13:00:00,82.19,82.22,82.02,82.08,16025.0,82.19,82.22,82.02,82.08,16025.0
2024-10-21 13:10:00,82.09,82.1,81.98,82.02,26619.0,82.09,82.1,81.98,82.02,26619.0
2024-10-21 13:20:00,82.02,82.05,81.98,82.05,15319.0,82.02,82.05,81.98,82.05,15319.0
2024-10-21 13:30:00,82.06,82.09,81.98,82.08,14912.0,82.06,82.09,81.98,82.08,14912.0
2024-10-21 13:40:00,82.07,82.08,82.01,82.04,25075.0,82.07,82.08,82.01,82.04,25075.0
2024-10-21 13:50:00,82.05,82.08,81.98,81.98,14197.0,82.05,82.08,81.98,81.98,14197.0
2024-10-21 14:00:00,81.98,81.98,81.81,81.81,25946.0,81.98,81.98,81.81,81.81,25946.0
2024-10-21 14:10:00,81.81,81.95,81.81,81.88,45604.0,81.81,81.95,81.81,81.88,45604.0
2024-10-21 14:20:00,81.87,81.94,81.82,81.91,31814.0,81.87,81.94,81.82,81.91,31814.0
2024-10-21 14:30:00,81.91,81.95,81.84,81.87,25693.0,81.91,81.95,81.84,81.87,25693.0
2024-10-21 14:40:00,81.87,81.88,81.77,81.83,15664.0,81.87,81.88,81.77,81.83,15664.0
2024-10-21 14:50:00,81.83,81.95,81.82,81.92,18028.0,81.83,81.95,81.82,81.92,18028.0
2024-10-21 15:00:00,81.94,82.0,81.9,82.0,28528.0,81.94,82.0,81.9,82.0,28528.0
2024-10-21 15:10:00,82.0,82.2,81.97,82.2,38436.0,82.0,82.2,81.97,82.2,38436.0
2024-10-21 15:20:00,82.17,82.19,82.09,82.12,28038.0,82.17,82.19,82.09,82.12,28038.0
2024-10-21 15:30:00,82.12,82.12,81.92,81.95,47431.0,82.12,82.12,81.92,81.95,47431.0
2024-10-21 15:40:00,81.97,82.0,81.87,81.95,50804.0,81.97,82.0,81.87,81.95,50804.0
2024-10-21 15:50:00,81.95,82.1,81.81,82.05,310612.0,81.95,82.1,81.81,82.05,310612.0
2024-10-22 09:30:00,81.38,82.06,81.2,82.06,95051.0,81.38,82.06,81.2,82.06,95051.0
2024-10-22 09:40:00,82.06,82.27,81.93,81.95,22634.0,82.06,82.27,81.93,81.95,22634.0
2024-10-22 09:50:00,81.95,81.96,81.74,81.9,159943.0,81.95,81.96,81.74,81.9,159943.0
2024-10-22 10:00:00,81.91,81.96,81.66,81.82,35131.0,81.91,81.96,81.66,81.82,35131.0
2024-10-22 10:10:00,81.85,81.87,81.75,81.82,18178.0,81.85,81.87,81.75,81.82,18178.0
2024-10-22 10:20:00,81.82,81.89,81.77,81.86,13811.0,81.82,81.89,81.77,81.86,13811.0
2024-10-22 10:30:00,81.9,81.92,81.64,81.64,27847.0,81.9,81.92,81.64,81.64,27847.0
2024-10-22 10:40:00,81.66,81.69,81.53,81.65,14177.0,81.66,81.69,81.53,81.65,14177.0
2024-10-22 10:50:00,81.63,81.77,81.6,81.7,8789.0,81.63,81.77,81.6,81.7,8789.0
2024-10-22 11:00:00,81.71,81.74,81.66,81.66,17920.0,81.71,81.74,81.66,81.66,17920.0
2024-10-22 11:10:00,81.67,81.91,81.67,81.87,177179.0,81.67,81.91,81.67,81.87,177179.0
2024-10-22 11:20:00,81.88,82.16,81.88,82.07,47604.0,81.88,82.16,81.88,82.07,47604.0
2024-10-22 11:30:00,82.08,82.22,82.07,82.14,30125.0,82.08,82.22,82.07,82.14,30125.0
2024-10-22 11:40:00,82.13,82.16,82.07,82.12,11641.0,82.13,82.16,82.07,82.12,11641.0
2024-10-22 11:50:00,82.12,82.15,82.06,82.09,12520.0,82.12,82.15,82.06,82.09,12520.0
2024-10-22 12:00:00,82.08,82.16,82.06,82.08,28298.0,82.08,82.16,82.06,82.08,28298.0
2024-10-22 12:10:00,82.09,82.11,82.03,82.04,9119.0,82.09,82.11,82.03,82.04,9119.0
2024-10-22 12:20:00,82.04,82.09,81.97,82.03,16044.0,82.04,82.09,81.97,82.03,16044.0
2024-10-22 12:30:00,82.03,82.16,82.02,82.16,16746.0,82.03,82.16,82.02,82.16,16746.0
2024-10-22 12:40:00,82.16,82.26,82.13,82.23,20605.0,82.16,82.26,82.13,82.23,20605.0
2024-10-22 12:50:00,82.23,82.45,82.22,82.38,27859.0,82.23,82.45,82.22,82.38,27859.0
2024-10-22 13:00:00,82.37,82.49,82.36,82.46,15224.0,82.37,82.49,82.36,82.46,15224.0
2024-10-22 13:10:00,82.47,82.48,82.4,82.41,15086.0,82.47,82.48,82.4,82.41,15086.0
2024-10-22 13:20:00,82.42,82.5,82.41,82.49,17944.0,82.42,82.5,82.41,82.49,17944.0
2024-10-22 13:30:00,82.5,82.62,82.47,82.55,17133.0,82.5,82.62,82.47,82.55,17133.0
2024-10-22 13:40:00,82.59,82.71,82.58,82.68,24344.0,82.59,82.71,82.58,82.68,24344.0
2024-10-22 13:50:00,82.68,82.78,82.65,82.76,18492.0,82.68,82.78,82.65,82.76,18492.0
2024-10-22 14:00:00,82.76,82.86,82.73,82.74,29839.0,82.76,82.86,82.73,82.74,29839.0
2024-10-22 14:10:00,82.74,82.76,82.63,82.75,23023.0,82.74,82.76,82.63,82.75,23023.0
2024-10-22 14:20:00,82.75,82.97,82.72,82.94,95123.0,82.75,82.97,82.72,82.94,95123.0
2024-10-22 14:30:00,82.94,82.96,82.89,82.92,20326.0,82.94,82.96,82.89,82.92,20326.0
2024-10-22 14:40:00,82.92,82.94,82.79,82.88,20648.0,82.92,82.94,82.79,82.88,20648.0
2024-10-22 14:50:00,82.89,82.92,82.78,82.8,31029.0,82.89,82.92,82.78,82.8,31029.0
2024-10-22 15:00:00,82.8,82.85,82.71,82.85,18349.0,82.8,82.85,82.71,82.85,18349.0
2024-10-22 15:10:00,82.85,82.97,82.84,82.95,32486.0,82.85,82.97,82.84,82.95,32486.0
2024-10-22 15:20:00,82.95,82.97,82.84,82.88,16767.0,82.95,82.97,82.84,82.88,16767.0
2024-10-22 15:30:00,82.87,82.93,82.84,82.84,36381.0,82.87,82.93,82.84,82.84,36381.0
2024-10-22 15:40:00,82.84,82.89,82.78,82.84,51699.0,82.84,82.89,82.78,82.84,51699.0
2024-10-22 15:50:00,82.85,82.85,82.42,82.42,395363.0,82.85,82.85,82.42,82.42,395363.0
2024-10-23 09:30:00,82.03,82.89,82.03,82.38,84251.0,82.03,82.89,82.03,82.38,84251.0
2024-10-23 09:40:00,82.42,82.45,81.9,81.98,69374.0,82.42,82.45,81.9,81.98,69374.0
2024-10-23 09:50:00,82.0,82.29,81.96,82.25,30376.0,82.0,82.29,81.96,82.25,30376.0
2024-10-23 10:00:00,82.18,82.2,81.82,81.85,23356.0,82.18,82.2,81.82,81.85,23356.0
2024-10-23 10:10:00,81.84,81.99,81.82,81.85,35809.0,81.84,81.99,81.82,81.85,35809.0
2024-10-23 10:20:00,81.84,82.0,81.68,81.89,196569.0,81.84,82.0,81.68,81.89,196569.0
2024-10-23 10:30:00,81.9,82.05,81.72,81.76,22312.0,81.9,82.05,81.72,81.76,22312.0
2024-10-23 10:40:00,81.76,81.76,81.62,81.63,18395.0,81.76,81.76,81.62,81.63,18395.0
2024-10-23 10:50:00,81.65,81.66,81.26,81.27,51007.0,81.65,81.66,81.26,81.27,51007.0
2024-10-23 11:00:00,81.27,81.27,80.58,80.67,150043.0,81.27,81.27,80.58,80.67,150043.0
2024-10-23 11:10:00,80.67,81.11,80.67,80.86,68761.0,80.67,81.11,80.67,80.86,68761.0
2024-10-23 11:20:00,80.87,81.22,80.86,81.02,155674.0,80.87,81.22,80.86,81.02,155674.0
2024-10-23 11:30:00,80.98,81.25,80.98,81.25,34955.0,80.98,81.25,80.98,81.25,34955.0
2024-10-23 11:40:00,81.27,81.73,81.26,81.69,36020.0,81.27,81.73,81.26,81.69,36020.0
2024-10-23 11:50:00,81.7,81.95,81.66,81.94,42811.0,81.7,81.95,81.66,81.94,42811.0
2024-10-23 12:00:00,81.94,81.94,81.66,81.8,68967.0,81.94,81.94,81.66,81.8,68967.0
2024-10-23 12:10:00,81.81,81.94,81.78,81.86,32879.0,81.81,81.94,81.78,81.86,32879.0
2024-10-23 12:20:00,81.85,81.86,81.68,81.74,21820.0,81.85,81.86,81.68,81.74,21820.0
2024-10-23 12:30:00,81.73,81.91,81.7,81.82,34634.0,81.73,81.91,81.7,81.82,34634.0
2024-10-23 12:40:00,81.83,81.9,81.76,81.85,30122.0,81.83,81.9,81.76,81.85,30122.0
2024-10-23 12:50:00,81.86,81.91,81.81,81.86,47054.0,81.86,81.91,81.81,81.86,47054.0
2024-10-23 13:00:00,81.86,81.86,81.61,81.73,64709.0,81.86,81.86,81.61,81.73,64709.0
2024-10-23 13:10:00,81.73,81.81,81.67,81.76,44918.0,81.73,81.81,81.67,81.76,44918.0
2024-10-23 13:20:00,81.76,81.82,81.59,81.81,21535.0,81.76,81.82,81.59,81.81,21535.0
2024-10-23 13:30:00,81.81,81.86,81.55,81.55,21724.0,81.81,81.86,81.55,81.55,21724.0
2024-10-23 13:40:00,81.55,81.63,81.5,81.62,17031.0,81.55,81.63,81.5,81.62,17031.0
2024-10-23 13:50:00,81.61,81.62,81.39,81.39,19305.0,81.61,81.62,81.39,81.39,19305.0
2024-10-23 14:00:00,81.39,81.41,81.29,81.41,31452.0,81.39,81.41,81.29,81.41,31452.0
2024-10-23 14:10:00,81.4,81.4,80.96,80.97,70927.0,81.4,81.4,80.96,80.97,70927.0
2024-10-23 14:20:00,80.97,81.07,80.95,80.97,29229.0,80.97,81.07,80.95,80.97,29229.0
2024-10-23 14:30:00,80.94,81.16,80.93,81.14,19076.0,80.94,81.16,80.93,81.14,19076.0
2024-10-23 14:40:00,81.12,81.14,81.05,81.08,29678.0,81.12,81.14,81.05,81.08,29678.0
2024-10-23 14:50:00,81.05,81.05,80.91,80.97,31339.0,81.05,81.05,80.91,80.97,31339.0
2024-10-23 15:00:00,80.96,80.98,80.72,80.74,31350.0,80.96,80.98,80.72,80.74,31350.0
2024-10-23 15:10:00,80.75,80.82,80.7,80.77,19251.0,80.75,80.82,80.7,80.77,19251.0
2024-10-23 15:20:00,80.76,80.83,80.67,80.69,31995.0,80.76,80.83,80.67,80.69,31995.0
2024-10-23 15:30:00,80.69,80.81,80.61,80.66,70625.0,80.69,80.81,80.61,80.66,70625.0
2024-10-23 15:40:00,80.66,80.71,80.52,80.56,72730.0,80.66,80.71,80.52,80.56,72730.0
2024-10-23 15:50:00,80.56,80.66,80.24,80.38,280233.0,80.56,80.66,80.24,80.38,280233.0
2024-10-24 09:30:00,80.65,81.06,80.5,80.72,75360.0,80.65,81.06,80.5,80.72,75360.0
2024-10-24 09:40:00,80.77,80.98,80.7,80.75,38212.0,80.77,80.98,80.7,80.75,38212.0
2024-10-24 09:50:00,80.74,80.91,80.71,80.76,39317.0,80.74,80.91,80.71,80.76,39317.0
2024-10-24 10:00:00,80.79,80.99,80.76,80.85,54464.0,80.79,80.99,80.76,80.85,54464.0
2024-10-24 10:10:00,80.86,80.94,80.64,80.78,22226.0,80.86,80.94,80.64,80.78,22226.0
2024-10-24 10:20:00,80.8,80.9,80.74,80.77,17119.0,80.8,80.9,80.74,80.77,17119.0
2024-10-24 10:30:00,80.78,80.98,80.76,80.91,26999.0,80.78,80.98,80.76,80.91,26999.0
2024-10-24 10:40:00,80.87,80.93,80.79,80.87,26324.0,80.87,80.93,80.79,80.87,26324.0
2024-10-24 10:50:00,80.87,80.89,80.75,80.87,30444.0,80.87,80.89,80.75,80.87,30444.0
2024-10-24 11:00:00,80.87,80.89,80.68,80.83,43894.0,80.87,80.89,80.68,80.83,43894.0
2024-10-24 11:10:00,80.82,80.91,80.82,80.91,19056.0,80.82,80.91,80.82,80.91,19056.0
2024-10-24 11:20:00,80.92,80.98,80.55,80.56,27188.0,80.92,80.98,80.55,80.56,27188.0
2024-10-24 11:30:00,80.59,80.76,80.57,80.64,20602.0,80.59,80.76,80.57,80.64,20602.0
2024-10-24 11:40:00,80.63,80.66,80.47,80.5,29064.0,80.63,80.66,80.47,80.5,29064.0
2024-10-24 11:50:00,80.53,80.65,80.49,80.59,9901.0,80.53,80.65,80.49,80.59,9901.0
2024-10-24 12:00:00,80.6,80.64,80.39,80.45,16083.0,80.6,80.64,80.39,80.45,16083.0
2024-10-24 12:10:00,80.46,80.64,80.36,80.64,68961.0,80.46,80.64,80.36,80.64,68961.0
2024-10-24 12:20:00,80.67,80.95,80.64,80.93,28122.0,80.67,80.95,80.64,80.93,28122.0
2024-10-24 12:30:00,80.92,81.14,80.91,80.98,28316.0,80.92,81.14,80.91,80.98,28316.0
2024-10-24 12:40:00,80.97,81.04,80.9,80.95,24605.0,80.97,81.04,80.9,80.95,24605.0
2024-10-24 12:50:00,80.96,80.96,80.86,80.88,10623.0,80.96,80.96,80.86,80.88,10623.0
2024-10-24 13:00:00,80.86,81.05,80.83,81.05,19980.0,80.86,81.05,80.83,81.05,19980.0
2024-10-24 13:10:00,81.05,81.09,80.95,81.06,11683.0,81.05,81.09,80.95,81.06,11683.0
2024-10-24 13:20:00,81.06,81.09,81.02,81.06,10653.0,81.06,81.09,81.02,81.06,10653.0
2024-10-24 13:30:00,81.08,81.17,81.01,81.17,15350.0,81.08,81.17,81.01,81.17,15350.0
2024-10-24 13:40:00,81.17,81.34,81.14,81.25,35343.0,81.17,81.34,81.14,81.25,35343.0
2024-10-24 13:50:00,81.24,81.27,81.17,81.19,31034.0,81.24,81.27,81.17,81.19,31034.0
2024-10-24 14:00:00,81.17,81.3,81.15,81.23,18339.0,81.17,81.3,81.15,81.23,18339.0
2024-10-24 14:10:00,81.21,81.25,81.13,81.13,12525.0,81.21,81.25,81.13,81.13,12525.0
2024-10-24 14:20:00,81.14,81.25,81.13,81.19,27811.0,81.14,81.25,81.13,81.19,27811.0
2024-10-24 14:30:00,81.2,81.2,81.06,81.08,17967.0,81.2,81.2,81.06,81.08,17967.0
2024-10-24 14:40:00,81.07,81.09,80.95,81.0,39895.0,81.07,81.09,80.95,81.0,39895.0
2024-10-24 14:50:00,80.99,81.03,80.9,80.95,35563.0,80.99,81.03,80.9,80.95,35563.0
2024-10-24 15:00:00,80.95,81.0,80.83,81.0,40389.0,80.95,81.0,80.83,81.0,40389.0
2024-10-24 15:10:00,81.0,81.06,80.98,81.03,53229.0,81.0,81.06,80.98,81.03,53229.0
2024-10-24 15:20:00,81.03,81.16,81.02,81.09,35257.0,81.03,81.16,81.02,81.09,35257.0
2024-10-24 15:30:00,81.09,81.17,80.9,80.98,60357.0,81.09,81.17,80.9,80.98,60357.0
2024-10-24 15:40:00,80.98,81.0,80.75,80.75,52602.0,80.98,81.0,80.75,80.75,52602.0
2024-10-24 15:50:00,80.75,80.79,80.57,80.61,194262.0,80.75,80.79,80.57,80.61,194262.0
2024-10-25 09:30:00,80.79,81.3,80.79,81.24,63495.0,80.79,81.3,80.79,81.24,63495.0
2024-10-25 09:40:00,81.25,81.35,81.11,81.15,45478.0,81.25,81.35,81.11,81.15,45478.0
2024-10-25 09:50:00,81.16,81.49,81.16,81.48,44992.0,81.16,81.49,81.16,81.48,44992.0
2024-10-25 10:00:00,81.48,81.74,81.39,81.48,92801.0,81.48,81.74,81.39,81.48,92801.0
2024-10-25 10:10:00,81.5,81.64,81.38,81.47,31168.0,81.5,81.64,81.38,81.47,31168.0
2024-10-25 10:20:00,81.47,81.55,81.35,81.51,27648.0,81.47,81.55,81.35,81.51,27648.0
2024-10-25 10:30:00,81.5,81.8,81.49,81.73,36801.0,81.5,81.8,81.49,81.73,36801.0
2024-10-25 10:40:00,81.73,81.77,81.57,81.63,24673.0,81.73,81.77,81.57,81.63,24673.0
2024-10-25 10:50:00,81.62,81.71,81.62,81.69,30497.0,81.62,81.71,81.62,81.69,30497.0
2024-10-25 11:00:00,81.69,81.74,81.52,81.54,12603.0,81.69,81.74,81.52,81.54,12603.0
2024-10-25 11:10:00,81.53,81.53,81.38,81.48,23503.0,81.53,81.53,81.38,81.48,23503.0
2024-10-25 11:20:00,81.48,81.48,81.24,81.26,23808.0,81.48,81.48,81.24,81.26,23808.0
2024-10-25 11:30:00,81.28,81.32,81.2,81.23,19774.0,81.28,81.32,81.2,81.23,19774.0
2024-10-25 11:40:00,81.23,81.39,81.22,81.37,27488.0,81.23,81.39,81.22,81.37,27488.0
2024-10-25 11:50:00,81.38,81.38,81.2,81.26,17117.0,81.38,81.38,81.2,81.26,17117.0
2024-10-25 12:00:00,81.26,81.45,81.25,81.45,27712.0,81.26,81.45,81.25,81.45,27712.0
2024-10-25 12:10:00,81.45,81.46,81.38,81.42,15775.0,81.45,81.46,81.38,81.42,15775.0
2024-10-25 12:20:00,81.4,81.44,81.38,81.42,16505.0,81.4,81.44,81.38,81.42,16505.0
2024-10-25 12:30:00,81.42,81.45,81.32,81.32,32126.0,81.42,81.45,81.32,81.32,32126.0
2024-10-25 12:40:00,81.26,81.26,81.05,81.16,52356.0,81.26,81.26,81.05,81.16,52356.0
2024-10-25 12:50:00,81.12,81.19,81.06,81.12,24469.0,81.12,81.19,81.06,81.12,24469.0
2024-10-25 13:00:00,81.12,81.14,81.07,81.11,8985.0,81.12,81.14,81.07,81.11,8985.0
2024-10-25 13:10:00,81.12,81.12,80.92,80.92,13290.0,81.12,81.12,80.92,80.92,13290.0
2024-10-25 13:20:00,80.9,80.91,80.81,80.85,11832.0,80.9,80.91,80.81,80.85,11832.0
2024-10-25 13:30:00,80.84,80.87,80.69,80.72,20098.0,80.84,80.87,80.69,80.72,20098.0
2024-10-25 13:40:00,80.72,80.77,80.6,80.7,16549.0,80.72,80.77,80.6,80.7,16549.0
2024-10-25 13:50:00,80.74,80.78,80.64,80.67,19297.0,80.74,80.78,80.64,80.67,19297.0
2024-10-25 14:00:00,80.64,80.66,80.47,80.51,14031.0,80.64,80.66,80.47,80.51,14031.0
2024-10-25 14:10:00,80.49,80.65,80.45,80.64,35798.0,80.49,80.65,80.45,80.64,35798.0
2024-10-25 14:20:00,80.64,80.68,80.58,80.62,56954.0,80.64,80.68,80.58,80.62,56954.0
2024-10-25 14:30:00,80.6,80.6,80.43,80.55,18058.0,80.6,80.6,80.43,80.55,18058.0
2024-10-25 14:40:00,80.52,80.57,80.44,80.54,23742.0,80.52,80.57,80.44,80.54,23742.0
2024-10-25 14:50:00,80.54,80.57,80.47,80.56,22303.0,80.54,80.57,80.47,80.56,22303.0
2024-10-25 15:00:00,80.56,80.58,80.41,80.44,33367.0,80.56,80.58,80.41,80.44,33367.0
2024-10-25 15:10:00,80.44,80.45,80.33,80.36,35708.0,80.44,80.45,80.33,80.36,35708.0
2024-10-25 15:20:00,80.34,80.48,80.28,80.42,55822.0,80.34,80.48,80.28,80.42,55822.0
2024-10-25 15:30:00,80.44,80.68,80.42,80.63,110239.0,80.44,80.68,80.42,80.63,110239.0
2024-10-25 15:40:00,80.63,80.75,80.47,80.49,110707.0,80.63,80.75,80.47,80.49,110707.0
2024-10-25 15:50:00,80.49,80.5,80.22,80.35,291994.0,80.49,80.5,80.22,80.35,291994.0
2024-10-28 09:30:00,81.05,81.16,80.56,80.81,72960.0,81.05,81.16,80.56,80.81,72960.0
2024-10-28 09:40:00,80.78,80.89,80.47,80.53,21015.0,80.78,80.89,80.47,80.53,21015.0
2024-10-28 09:50:00,80.58,80.65,80.49,80.54,43650.0,80.58,80.65,80.49,80.54,43650.0
2024-10-28 10:00:00,80.55,81.08,80.55,81.08,38770.0,80.55,81.08,80.55,81.08,38770.0
2024-10-28 10:10:00,81.05,81.16,81.0,81.16,34281.0,81.05,81.16,81.0,81.16,34281.0
2024-10-28 10:20:00,81.18,81.34,81.17,81.26,50404.0,81.18,81.34,81.17,81.26,50404.0
2024-10-28 10:30:00,81.27,81.39,81.18,81.37,40925.0,81.27,81.39,81.18,81.37,40925.0
2024-10-28 10:40:00,81.38,81.48,81.29,81.32,22896.0,81.38,81.48,81.29,81.32,22896.0
2024-10-28 10:50:00,81.33,81.45,81.23,81.34,18772.0,81.33,81.45,81.23,81.34,18772.0
2024-10-28 11:00:00,81.32,81.37,81.23,81.27,20605.0,81.32,81.37,81.23,81.27,20605.0
2024-10-28 11:10:00,81.27,81.35,81.25,81.26,15356.0,81.27,81.35,81.25,81.26,15356.0
2024-10-28 11:20:00,81.26,81.37,81.25,81.35,18007.0,81.26,81.37,81.25,81.35,18007.0
2024-10-28 11:30:00,81.34,81.35,81.18,81.22,16259.0,81.34,81.35,81.18,81.22,16259.0
2024-10-28 11:40:00,81.21,81.21,81.09,81.19,15051.0,81.21,81.21,81.09,81.19,15051.0
2024-10-28 11:50:00,81.19,81.32,81.19,81.31,19226.0,81.19,81.32,81.19,81.31,19226.0
2024-10-28 12:00:00,81.31,81.38,81.19,81.2,23226.0,81.31,81.38,81.19,81.2,23226.0
2024-10-28 12:10:00,81.2,81.39,81.2,81.36,16893.0,81.2,81.39,81.2,81.36,16893.0
2024-10-28 12:20:00,81.38,81.39,81.25,81.27,13477.0,81.38,81.39,81.25,81.27,13477.0
2024-10-28 12:30:00,81.29,81.3,81.03,81.06,16037.0,81.29,81.3,81.03,81.06,16037.0
2024-10-28 12:40:00,81.05,81.11,80.94,80.99,27571.0,81.05,81.11,80.94,80.99,27571.0
2024-10-28 12:50:00,80.98,81.03,80.96,81.02,12605.0,80.98,81.03,80.96,81.02,12605.0
2024-10-28 13:00:00,81.02,81.23,80.95,81.23,17004.0,81.02,81.23,80.95,81.23,17004.0
2024-10-28 13:10:00,81.22,81.22,81.04,81.2,16796.0,81.22,81.22,81.04,81.2,16796.0
2024-10-28 13:20:00,81.19,81.23,81.16,81.17,19163.0,81.19,81.23,81.16,81.17,19163.0
2024-10-28 13:30:00,81.17,81.22,81.15,81.2,16553.0,81.17,81.22,81.15,81.2,16553.0
2024-10-28 13:40:00,81.2,81.24,81.18,81.18,13759.0,81.2,81.24,81.18,81.18,13759.0
2024-10-28 13:50:00,81.18,81.21,81.15,81.19,21483.0,81.18,81.21,81.15,81.19,21483.0
2024-10-28 14:00:00,81.18,81.23,81.13,81.19,17889.0,81.18,81.23,81.13,81.19,17889.0
2024-10-28 14:10:00,81.18,81.19,81.05,81.1,15034.0,81.18,81.19,81.05,81.1,15034.0
2024-10-28 14:20:00,81.1,81.21,81.07,81.14,23274.0,81.1,81.21,81.07,81.14,23274.0
2024-10-28 14:30:00,81.14,81.19,81.11,81.13,26175.0,81.14,81.19,81.11,81.13,26175.0
2024-10-28 14:40:00,81.13,81.15,81.04,81.11,22283.0,81.13,81.15,81.04,81.11,22283.0
2024-10-28 14:50:00,81.11,81.18,81.09,81.09,20418.0,81.11,81.18,81.09,81.09,20418.0
2024-10-28 15:00:00,81.09,81.17,81.06,81.12,23538.0,81.09,81.17,81.06,81.12,23538.0
2024-10-28 15:10:00,81.13,81.29,81.13,81.23,47356.0,81.13,81.29,81.13,81.23,47356.0
2024-10-28 15:20:00,81.23,81.24,81.13,81.19,35271.0,81.23,81.24,81.13,81.19,35271.0
2024-10-28 15:30:00,81.2,81.27,81.15,81.23,37430.0,81.2,81.27,81.15,81.23,37430.0
2024-10-28 15:40:00,81.23,81.23,81.11,81.11,36795.0,81.23,81.23,81.11,81.11,36795.0
2024-10-28 15:50:00,81.11,81.2,80.71,80.75,278117.0,81.11,81.2,80.71,80.75,278117.0
2024-10-29 09:30:00,79.94,80.39,78.51,80.1,309941.0,79.94,80.39,78.51,80.1,309941.0
2024-10-29 09:40:00,80.13,80.17,79.31,79.4,48928.0,80.13,80.17,79.31,79.4,48928.0
2024-10-29 09:50:00,79.43,79.84,79.33,79.78,70316.0,79.43,79.84,79.33,79.78,70316.0
2024-10-29 10:00:00,79.8,79.92,79.51,79.81,58164.0,79.8,79.92,79.51,79.81,58164.0
2024-10-29 10:10:00,79.83,80.09,79.67,79.91,39933.0,79.83,80.09,79.67,79.91,39933.0
2024-10-29 10:20:00,79.87,80.23,79.67,80.03,61931.0,79.87,80.23,79.67,80.03,61931.0
2024-10-29 10:30:00,80.03,80.16,80.02,80.11,35536.0,80.03,80.16,80.02,80.11,35536.0
2024-10-29 10:40:00,80.09,80.1,79.97,80.04,30499.0,80.09,80.1,79.97,80.04,30499.0
2024-10-29 10:50:00,80.05,80.3,79.99,80.27,31611.0,80.05,80.3,79.99,80.27,31611.0
2024-10-29 11:00:00,80.29,80.29,79.85,79.89,28165.0,80.29,80.29,79.85,79.89,28165.0
2024-10-29 11:10:00,79.85,80.05,79.82,80.0,13650.0,79.85,80.05,79.82,80.0,13650.0
2024-10-29 11:20:00,79.99,80.26,79.95,80.12,29051.0,79.99,80.26,79.95,80.12,29051.0
2024-10-29 11:30:00,80.14,80.24,80.07,80.1,13936.0,80.14,80.24,80.07,80.1,13936.0
2024-10-29 11:40:00,80.12,80.16,80.02,80.06,18073.0,80.12,80.16,80.02,80.06,18073.0
2024-10-29 11:50:00,80.08,80.15,80.02,80.13,14687.0,80.08,80.15,80.02,80.13,14687.0
2024-10-29 12:00:00,80.13,80.2,79.98,80.02,17306.0,80.13,80.2,79.98,80.02,17306.0
2024-10-29 12:10:00,80.03,80.06,79.92,80.03,16028.0,80.03,80.06,79.92,80.03,16028.0
2024-10-29 12:20:00,80.03,80.14,80.0,80.05,12302.0,80.03,80.14,80.0,80.05,12302.0
2024-10-29 12:30:00,80.05,80.06,79.95,79.96,15546.0,80.05,80.06,79.95,79.96,15546.0
2024-10-29 12:40:00,79.97,80.04,79.93,80.0,18990.0,79.97,80.04,79.93,80.0,18990.0
2024-10-29 12:50:00,80.01,80.07,79.99,80.07,11828.0,80.01,80.07,79.99,80.07,11828.0
2024-10-29 13:00:00,80.06,80.06,79.91,79.96,30529.0,80.06,80.06,79.91,79.96,30529.0
2024-10-29 13:10:00,79.96,80.25,79.96,80.25,14118.0,79.96,80.25,79.96,80.25,14118.0
2024-10-29 13:20:00,80.27,80.28,80.05,80.07,24787.0,80.27,80.28,80.05,80.07,24787.0
2024-10-29 13:30:00,80.07,80.14,80.02,80.09,22004.0,80.07,80.14,80.02,80.09,22004.0
2024-10-29 13:40:00,80.08,80.11,79.87,79.89,14777.0,80.08,80.11,79.87,79.89,14777.0
2024-10-29 13:50:00,79.87,79.95,79.83,79.92,20340.0,79.87,79.95,79.83,79.92,20340.0
2024-10-29 14:00:00,79.95,80.08,79.94,80.06,21688.0,79.95,80.08,79.94,80.06,21688.0
2024-10-29 14:10:00,80.06,80.11,79.98,80.1,17775.0,80.06,80.11,79.98,80.1,17775.0
2024-10-29 14:20:00,80.1,80.18,80.1,80.17,25044.0,80.1,80.18,80.1,80.17,25044.0
2024-10-29 14:30:00,80.16,80.18,80.03,80.06,22530.0,80.16,80.18,80.03,80.06,22530.0
2024-10-29 14:40:00,80.05,80.06,79.94,80.01,13557.0,80.05,80.06,79.94,80.01,13557.0
2024-10-29 14:50:00,80.01,80.02,79.78,79.81,34985.0,80.01,80.02,79.78,79.81,34985.0
2024-10-29 15:00:00,79.81,79.84,79.75,79.79,23290.0,79.81,79.84,79.75,79.79,23290.0
2024-10-29 15:10:00,79.78,79.82,79.75,79.77,35097.0,79.78,79.82,79.75,79.77,35097.0
2024-10-29 15:20:00,79.77,79.79,79.68,79.68,46837.0,79.77,79.79,79.68,79.68,46837.0
2024-10-29 15:30:00,79.68,79.72,79.54,79.6,83538.0,79.68,79.72,79.54,79.6,83538.0
2024-10-29 15:40:00,79.59,79.72,79.53,79.58,77390.0,79.59,79.72,79.53,79.58,77390.0
2024-10-29 15:50:00,79.57,79.58,79.34,79.37,372877.0,79.57,79.58,79.34,79.37,372877.0
2024-10-30 09:30:00,79.38,79.92,78.86,79.35,90597.0,79.38,79.92,78.86,79.35,90597.0
2024-10-30 09:40:00,79.34,79.66,79.19,79.27,44386.0,79.34,79.66,79.19,79.27,44386.0
2024-10-30 09:50:00,79.3,79.55,79.13,79.33,30720.0,79.3,79.55,79.13,79.33,30720.0
2024-10-30 10:00:00,79.33,79.81,79.33,79.5,27050.0,79.33,79.81,79.33,79.5,27050.0
2024-10-30 10:10:00,79.49,79.6,79.37,79.59,11793.0,79.49,79.6,79.37,79.59,11793.0
2024-10-30 10:20:00,79.61,79.71,79.45,79.62,21725.0,79.61,79.71,79.45,79.62,21725.0
2024-10-30 10:30:00,79.64,79.84,79.64,79.82,15310.0,79.64,79.84,79.64,79.82,15310.0
2024-10-30 10:40:00,79.85,79.87,79.67,79.69,12092.0,79.85,79.87,79.67,79.69,12092.0
2024-10-30 10:50:00,79.69,79.69,79.41,79.59,17080.0,79.69,79.69,79.41,79.59,17080.0
2024-10-30 11:00:00,79.59,79.78,79.46,79.47,19033.0,79.59,79.78,79.46,79.47,19033.0
2024-10-30 11:10:00,79.46,79.46,79.28,79.41,10520.0,79.46,79.46,79.28,79.41,10520.0
2024-10-30 11:20:00,79.4,79.44,79.35,79.42,14977.0,79.4,79.44,79.35,79.42,14977.0
2024-10-30 11:30:00,79.42,79.43,79.24,79.37,25152.0,79.42,79.43,79.24,79.37,25152.0
2024-10-30 11:40:00,79.37,79.49,79.36,79.4,8872.0,79.37,79.49,79.36,79.4,8872.0
2024-10-30 11:50:00,79.4,79.49,79.36,79.37,9703.0,79.4,79.49,79.36,79.37,9703.0
2024-10-30 12:00:00,79.36,79.47,79.35,79.4,6125.0,79.36,79.47,79.35,79.4,6125.0
2024-10-30 12:10:00,79.37,79.39,79.25,79.27,12250.0,79.37,79.39,79.25,79.27,12250.0
2024-10-30 12:20:00,79.27,79.32,79.26,79.27,7773.0,79.27,79.32,79.26,79.27,7773.0
2024-10-30 12:30:00,79.27,79.34,79.25,79.34,14163.0,79.27,79.34,79.25,79.34,14163.0
2024-10-30 12:40:00,79.34,79.4,79.24,79.33,24733.0,79.34,79.4,79.24,79.33,24733.0
2024-10-30 12:50:00,79.34,79.42,79.34,79.38,22160.0,79.34,79.42,79.34,79.38,22160.0
2024-10-30 13:00:00,79.37,79.39,79.32,79.35,10375.0,79.37,79.39,79.32,79.35,10375.0
2024-10-30 13:10:00,79.37,79.41,79.36,79.36,16238.0,79.37,79.41,79.36,79.36,16238.0
2024-10-30 13:20:00,79.38,79.45,79.34,79.42,17383.0,79.38,79.45,79.34,79.42,17383.0
2024-10-30 13:30:00,79.42,79.43,79.25,79.25,18221.0,79.42,79.43,79.25,79.25,18221.0
2024-10-30 13:40:00,79.24,79.37,79.18,79.37,13120.0,79.24,79.37,79.18,79.37,13120.0
2024-10-30 13:50:00,79.38,79.41,79.28,79.29,14342.0,79.38,79.41,79.28,79.29,14342.0
2024-10-30 14:00:00,79.29,79.39,79.28,79.28,18749.0,79.29,79.39,79.28,79.28,18749.0
2024-10-30 14:10:00,79.28,79.29,79.24,79.26,11847.0,79.28,79.29,79.24,79.26,11847.0
2024-10-30 14:20:00,79.26,79.33,79.21,79.23,18668.0,79.26,79.33,79.21,79.23,18668.0
2024-10-30 14:30:00,79.23,79.4,79.18,79.37,20721.0,79.23,79.4,79.18,79.37,20721.0
2024-10-30 14:40:00,79.39,79.45,79.34,79.44,13134.0,79.39,79.45,79.34,79.44,13134.0
2024-10-30 14:50:00,79.44,79.45,79.35,79.39,24524.0,79.44,79.45,79.35,79.39,24524.0
2024-10-30 15:00:00,79.38,79.39,79.19,79.21,42237.0,79.38,79.39,79.19,79.21,42237.0
2024-10-30 15:10:00,79.22,79.24,79.09,79.12,20580.0,79.22,79.24,79.09,79.12,20580.0
2024-10-30 15:20:00,79.13,79.16,79.07,79.09,27182.0,79.13,79.16,79.07,79.09,27182.0
2024-10-30 15:30:00,79.09,79.16,78.95,78.99,40578.0,79.09,79.16,78.95,78.99,40578.0
2024-10-30 15:40:00,78.98,79.03,78.73,78.79,57407.0,78.98,79.03,78.73,78.79,57407.0
2024-10-30 15:50:00,78.8,78.95,78.59,78.76,373341.0,78.8,78.95,78.59,78.76,373341.0
2024-10-31 09:30:00,78.99,79.3,78.68,78.86,70149.0,78.99,79.3,78.68,78.86,70149.0
2024-10-31 09:40:00,78.84,79.3,78.7,79.29,104668.0,78.84,79.3,78.7,79.29,104668.0
2024-10-31 09:50:00,79.3,79.4,79.05,79.23,66288.0,79.3,79.4,79.05,79.23,66288.0
2024-10-31 10:00:00,79.16,79.51,78.94,79.0,68552.0,79.16,79.51,78.94,79.0,68552.0
2024-10-31 10:10:00,79.0,79.2,78.83,79.12,99538.0,79.0,79.2,78.83,79.12,99538.0
2024-10-31 10:20:00,79.09,79.22,78.9,78.95,39329.0,79.09,79.22,78.9,78.95,39329.0
2024-10-31 10:30:00,78.94,78.99,78.77,78.93,87384.0,78.94,78.99,78.77,78.93,87384.0
2024-10-31 10:40:00,78.92,79.06,78.89,79.03,47513.0,78.92,79.06,78.89,79.03,47513.0
2024-10-31 10:50:00,79.08,79.13,78.59,78.61,27690.0,79.08,79.13,78.59,78.61,27690.0
2024-10-31 11:00:00,78.59,78.61,78.36,78.48,27568.0,78.59,78.61,78.36,78.48,27568.0
2024-10-31 11:10:00,78.47,78.71,78.42,78.67,43431.0,78.47,78.71,78.42,78.67,43431.0
2024-10-31 11:20:00,78.66,78.76,78.48,78.57,18063.0,78.66,78.76,78.48,78.57,18063.0
2024-10-31 11:30:00,78.56,78.59,78.42,78.51,24051.0,78.56,78.59,78.42,78.51,24051.0
2024-10-31 11:40:00,78.52,78.54,78.31,78.34,23005.0,78.52,78.54,78.31,78.34,23005.0
2024-10-31 11:50:00,78.33,78.39,78.23,78.3,26447.0,78.33,78.39,78.23,78.3,26447.0
2024-10-31 12:00:00,78.34,78.34,78.22,78.29,27020.0,78.34,78.34,78.22,78.29,27020.0
2024-10-31 12:10:00,78.27,78.37,78.26,78.35,36671.0,78.27,78.37,78.26,78.35,36671.0
2024-10-31 12:20:00,78.37,78.46,78.24,78.4,38097.0,78.37,78.46,78.24,78.4,38097.0
2024-10-31 12:30:00,78.41,78.41,78.21,78.28,19909.0,78.41,78.41,78.21,78.28,19909.0
2024-10-31 12:40:00,78.29,78.43,78.22,78.26,31868.0,78.29,78.43,78.22,78.26,31868.0
2024-10-31 12:50:00,78.24,78.44,78.22,78.32,251068.0,78.24,78.44,78.22,78.32,251068.0
2024-10-31 13:00:00,78.32,78.39,78.28,78.34,23237.0,78.32,78.39,78.28,78.34,23237.0
2024-10-31 13:10:00,78.36,78.36,78.22,78.26,17151.0,78.36,78.36,78.22,78.26,17151.0
2024-10-31 13:20:00,78.27,78.39,78.23,78.29,48703.0,78.27,78.39,78.23,78.29,48703.0
2024-10-31 13:30:00,78.29,78.37,78.15,78.2,40959.0,78.29,78.37,78.15,78.2,40959.0
2024-10-31 13:40:00,78.22,78.4,78.22,78.32,19749.0,78.22,78.4,78.22,78.32,19749.0
2024-10-31 13:50:00,78.32,78.48,78.25,78.46,107827.0,78.32,78.48,78.25,78.46,107827.0
2024-10-31 14:00:00,78.48,78.65,78.46,78.56,50428.0,78.48,78.65,78.46,78.56,50428.0
2024-10-31 14:10:00,78.56,78.76,78.52,78.76,42527.0,78.56,78.76,78.52,78.76,42527.0
2024-10-31 14:20:00,78.77,78.77,78.61,78.69,33775.0,78.77,78.77,78.61,78.69,33775.0
2024-10-31 14:30:00,78.69,78.78,78.59,78.75,33938.0,78.69,78.78,78.59,78.75,33938.0
2024-10-31 14:40:00,78.76,78.91,78.7,78.8,34941.0,78.76,78.91,78.7,78.8,34941.0
2024-10-31 14:50:00,78.8,78.84,78.65,78.69,42793.0,78.8,78.84,78.65,78.69,42793.0
2024-10-31 15:00:00,78.7,78.73,78.58,78.65,25597.0,78.7,78.73,78.58,78.65,25597.0
2024-10-31 15:10:00,78.66,78.7,78.59,78.67,31078.0,78.66,78.7,78.59,78.67,31078.0
2024-10-31 15:20:00,78.68,78.75,78.65,78.71,30557.0,78.68,78.75,78.65,78.71,30557.0
2024-10-31 15:30:00,78.72,78.75,78.57,78.67,41833.0,78.72,78.75,78.57,78.67,41833.0
2024-10-31 15:40:00,78.67,78.84,78.64,78.81,61224.0,78.67,78.84,78.64,78.81,61224.0
2024-10-31 15:50:00,78.82,78.94,78.61,78.62,298898.0,78.82,78.94,78.61,78.62,298898.0
2024-11-01 09:30:00,78.18,78.67,77.82,78.62,160635.0,78.18,78.67,77.82,78.62,160635.0
2024-11-01 09:40:00,78.67,78.67,78.29,78.33,49605.0,78.67,78.67,78.29,78.33,49605.0
2024-11-01 09:50:00,78.31,78.37,78.03,78.28,42008.0,78.31,78.37,78.03,78.28,42008.0
2024-11-01 10:00:00,78.26,78.35,78.01,78.14,47453.0,78.26,78.35,78.01,78.14,47453.0
2024-11-01 10:10:00,78.14,78.77,78.14,78.7,108263.0,78.14,78.77,78.14,78.7,108263.0
2024-11-01 10:20:00,78.67,78.86,78.6,78.84,36404.0,78.67,78.86,78.6,78.84,36404.0
2024-11-01 10:30:00,78.86,79.08,78.82,78.98,41032.0,78.86,79.08,78.82,78.98,41032.0
2024-11-01 10:40:00,79.0,79.0,78.73,78.91,32612.0,79.0,79.0,78.73,78.91,32612.0
2024-11-01 10:50:00,78.91,79.18,78.84,79.18,56324.0,78.91,79.18,78.84,79.18,56324.0
2024-11-01 11:00:00,79.16,79.28,79.05,79.22,75094.0,79.16,79.28,79.05,79.22,75094.0
2024-11-01 11:10:00,79.23,79.36,79.21,79.24,34722.0,79.23,79.36,79.21,79.24,34722.0
2024-11-01 11:20:00,79.26,79.36,79.12,79.29,35248.0,79.26,79.36,79.12,79.29,35248.0
2024-11-01 11:30:00,79.29,79.42,79.25,79.37,46060.0,79.29,79.42,79.25,79.37,46060.0
2024-11-01 11:40:00,79.38,79.39,79.25,79.31,22537.0,79.38,79.39,79.25,79.31,22537.0
2024-11-01 11:50:00,79.31,79.33,79.04,79.05,22283.0,79.31,79.33,79.04,79.05,22283.0
2024-11-01 12:00:00,79.04,79.16,79.03,79.15,14622.0,79.04,79.16,79.03,79.15,14622.0
2024-11-01 12:10:00,79.16,79.18,79.02,79.15,21583.0,79.16,79.18,79.02,79.15,21583.0
2024-11-01 12:20:00,79.15,79.22,79.09,79.15,29186.0,79.15,79.22,79.09,79.15,29186.0
2024-11-01 12:30:00,79.15,79.38,79.14,79.38,26072.0,79.15,79.38,79.14,79.38,26072.0
2024-11-01 12:40:00,79.37,79.37,79.13,79.2,29321.0,79.37,79.37,79.13,79.2,29321.0
2024-11-01 12:50:00,79.18,79.18,78.99,79.06,25425.0,79.18,79.18,78.99,79.06,25425.0
2024-11-01 13:00:00,79.06,79.06,78.93,78.97,13224.0,79.06,79.06,78.93,78.97,13224.0
2024-11-01 13:10:00,78.94,79.04,78.93,78.94,24381.0,78.94,79.04,78.93,78.94,24381.0
2024-11-01 13:20:00,78.94,79.05,78.86,79.04,68371.0,78.94,79.05,78.86,79.04,68371.0
2024-11-01 13:30:00,79.07,79.09,78.67,78.7,62079.0,79.07,79.09,78.67,78.7,62079.0
2024-11-01 13:40:00,78.69,78.74,78.54,78.56,38401.0,78.69,78.74,78.54,78.56,38401.0
2024-11-01 13:50:00,78.57,78.65,78.47,78.52,59231.0,78.57,78.65,78.47,78.52,59231.0
2024-11-01 14:00:00,78.49,78.63,78.44,78.48,17014.0,78.49,78.63,78.44,78.48,17014.0
2024-11-01 14:10:00,78.48,78.51,78.35,78.36,16216.0,78.48,78.51,78.35,78.36,16216.0
2024-11-01 14:20:00,78.34,78.4,78.16,78.16,35526.0,78.34,78.4,78.16,78.16,35526.0
2024-11-01 14:30:00,78.17,78.32,78.12,78.31,30409.0,78.17,78.32,78.12,78.31,30409.0
2024-11-01 14:40:00,78.3,78.57,78.29,78.53,55317.0,78.3,78.57,78.29,78.53,55317.0
2024-11-01 14:50:00,78.53,78.56,78.4,78.45,36273.0,78.53,78.56,78.4,78.45,36273.0
2024-11-01 15:00:00,78.45,78.47,78.35,78.44,46754.0,78.45,78.47,78.35,78.44,46754.0
2024-11-01 15:10:00,78.43,78.7,78.38,78.7,95162.0,78.43,78.7,78.38,78.7,95162.0
2024-11-01 15:20:00,78.7,78.76,78.59,78.61,44226.0,78.7,78.76,78.59,78.61,44226.0
2024-11-01 15:30:00,78.61,78.7,78.56,78.7,49346.0,78.61,78.7,78.56,78.7,49346.0
2024-11-01 15:40:00,78.69,78.84,78.58,78.79,61741.0,78.69,78.84,78.58,78.79,61741.0
2024-11-01 15:50:00,78.77,78.88,78.64,78.82,222943.0,78.77,78.88,78.64,78.82,222943.0
2024-11-04 09:30:00,78.49,78.63,77.8,78.38,147090.0,78.49,78.63,77.8,78.38,147090.0
2024-11-04 09:40:00,78.35,78.46,77.98,78.42,70208.0,78.35,78.46,77.98,78.42,70208.0
2024-11-04 09:50:00,78.42,78.75,78.34,78.67,41607.0,78.42,78.75,78.34,78.67,41607.0
2024-11-04 10:00:00,78.67,78.85,78.47,78.62,60896.0,78.67,78.85,78.47,78.62,60896.0
2024-11-04 10:10:00,78.61,78.76,78.49,78.68,46428.0,78.61,78.76,78.49,78.68,46428.0
2024-11-04 10:20:00,78.7,78.81,78.51,78.7,64507.0,78.7,78.81,78.51,78.7,64507.0
2024-11-04 10:30:00,78.72,78.96,78.67,78.88,48940.0,78.72,78.96,78.67,78.88,48940.0
2024-11-04 10:40:00,78.88,79.0,78.82,78.98,45485.0,78.88,79.0,78.82,78.98,45485.0
2024-11-04 10:50:00,78.97,79.16,78.93,79.13,54253.0,78.97,79.16,78.93,79.13,54253.0
2024-11-04 11:00:00,79.14,79.3,79.13,79.3,66150.0,79.14,79.3,79.13,79.3,66150.0
2024-11-04 11:10:00,79.29,79.37,79.15,79.21,47992.0,79.29,79.37,79.15,79.21,47992.0
2024-11-04 11:20:00,79.2,79.3,79.16,79.22,26341.0,79.2,79.3,79.16,79.22,26341.0
2024-11-04 11:30:00,79.2,79.2,78.76,78.77,47591.0,79.2,79.2,78.76,78.77,47591.0
2024-11-04 11:40:00,78.78,78.78,78.54,78.64,30621.0,78.78,78.78,78.54,78.64,30621.0
2024-11-04 11:50:00,78.64,78.7,78.57,78.69,20781.0,78.64,78.7,78.57,78.69,20781.0
2024-11-04 12:00:00,78.7,78.88,78.65,78.7,39857.0,78.7,78.88,78.65,78.7,39857.0
2024-11-04 12:10:00,78.69,78.85,78.64,78.84,35420.0,78.69,78.85,78.64,78.84,35420.0
2024-11-04 12:20:00,78.84,78.92,78.79,78.82,28411.0,78.84,78.92,78.79,78.82,28411.0
2024-11-04 12:30:00,78.81,79.04,78.81,78.99,36190.0,78.81,79.04,78.81,78.99,36190.0
2024-11-04 12:40:00,78.98,79.15,78.95,79.14,22334.0,78.98,79.15,78.95,79.14,22334.0
2024-11-04 12:50:00,79.15,79.16,78.98,78.99,19406.0,79.15,79.16,78.98,78.99,19406.0
2024-11-04 13:00:00,79.0,79.12,78.93,78.95,28158.0,79.0,79.12,78.93,78.95,28158.0
2024-11-04 13:10:00,78.96,79.08,78.91,79.05,23339.0,78.96,79.08,78.91,79.05,23339.0
2024-11-04 13:20:00,79.06,79.13,79.02,79.09,25486.0,79.06,79.13,79.02,79.09,25486.0
2024-11-04 13:30:00,79.08,79.08,78.95,78.96,18422.0,79.08,79.08,78.95,78.96,18422.0
2024-11-04 13:40:00,78.96,79.12,78.96,79.07,55581.0,78.96,79.12,78.96,79.07,55581.0
2024-11-04 13:50:00,79.07,79.14,79.03,79.06,24409.0,79.07,79.14,79.03,79.06,24409.0
2024-11-04 14:00:00,79.07,79.18,79.05,79.14,24132.0,79.07,79.18,79.05,79.14,24132.0
2024-11-04 14:10:00,79.13,79.25,79.08,79.21,49067.0,79.13,79.25,79.08,79.21,49067.0
2024-11-04 14:20:00,79.2,79.25,79.15,79.17,33574.0,79.2,79.25,79.15,79.17,33574.0
2024-11-04 14:30:00,79.17,79.26,79.14,79.19,28038.0,79.17,79.26,79.14,79.19,28038.0
2024-11-04 14:40:00,79.19,79.22,79.11,79.17,35341.0,79.19,79.22,79.11,79.17,35341.0
2024-11-04 14:50:00,79.17,79.21,79.09,79.1,26049.0,79.17,79.21,79.09,79.1,26049.0
2024-11-04 15:00:00,79.1,79.14,79.02,79.06,32214.0,79.1,79.14,79.02,79.06,32214.0
2024-11-04 15:10:00,79.06,79.15,78.98,79.07,56791.0,79.06,79.15,78.98,79.07,56791.0
2024-11-04 15:20:00,79.07,79.12,78.98,78.98,40636.0,79.07,79.12,78.98,78.98,40636.0
2024-11-04 15:30:00,78.98,78.99,78.82,78.92,87458.0,78.98,78.99,78.82,78.92,87458.0
2024-11-04 15:40:00,78.93,79.1,78.92,79.04,56465.0,78.93,79.1,78.92,79.04,56465.0
2024-11-04 15:50:00,79.04,79.04,78.78,78.87,323649.0,79.04,79.04,78.78,78.87,323649.0
2024-11-05 09:30:00,79.32,79.45,78.66,78.8,120345.0,79.32,79.45,78.66,78.8,120345.0
2024-11-05 09:40:00,78.81,79.0,78.45,78.68,46007.0,78.81,79.0,78.45,78.68,46007.0
2024-11-05 09:50:00,78.63,78.98,78.63,78.76,36021.0,78.63,78.98,78.63,78.76,36021.0
2024-11-05 10:00:00,78.79,79.0,78.5,78.6,69356.0,78.79,79.0,78.5,78.6,69356.0
2024-11-05 10:10:00,78.59,78.65,78.45,78.54,69515.0,78.59,78.65,78.45,78.54,69515.0
2024-11-05 10:20:00,78.52,78.57,78.25,78.36,61023.0,78.52,78.57,78.25,78.36,61023.0
2024-11-05 10:30:00,78.34,78.43,78.29,78.41,30021.0,78.34,78.43,78.29,78.41,30021.0
2024-11-05 10:40:00,78.42,78.45,78.28,78.31,26047.0,78.42,78.45,78.28,78.31,26047.0
2024-11-05 10:50:00,78.3,78.32,78.06,78.14,75308.0,78.3,78.32,78.06,78.14,75308.0
2024-11-05 11:00:00,78.16,78.24,78.06,78.17,49559.0,78.16,78.24,78.06,78.17,49559.0
2024-11-05 11:10:00,78.18,78.22,77.89,78.01,103956.0,78.18,78.22,77.89,78.01,103956.0
2024-11-05 11:20:00,78.01,78.18,77.96,77.96,62170.0,78.01,78.18,77.96,77.96,62170.0
2024-11-05 11:30:00,77.99,78.07,77.89,77.94,51060.0,77.99,78.07,77.89,77.94,51060.0
2024-11-05 11:40:00,77.95,78.03,77.72,77.98,62565.0,77.95,78.03,77.72,77.98,62565.0
2024-11-05 11:50:00,77.95,78.11,77.86,78.04,41022.0,77.95,78.11,77.86,78.04,41022.0
2024-11-05 12:00:00,78.02,78.12,77.99,78.1,18605.0,78.02,78.12,77.99,78.1,18605.0
2024-11-05 12:10:00,78.1,78.34,78.09,78.32,38910.0,78.1,78.34,78.09,78.32,38910.0
2024-11-05 12:20:00,78.31,78.35,78.26,78.3,36159.0,78.31,78.35,78.26,78.3,36159.0
2024-11-05 12:30:00,78.3,78.41,78.27,78.29,42587.0,78.3,78.41,78.27,78.29,42587.0
2024-11-05 12:40:00,78.29,78.3,78.14,78.23,34415.0,78.29,78.3,78.14,78.23,34415.0
2024-11-05 12:50:00,78.23,78.38,78.21,78.28,33225.0,78.23,78.38,78.21,78.28,33225.0
2024-11-05 13:00:00,78.28,78.44,78.24,78.41,32515.0,78.28,78.44,78.24,78.41,32515.0
2024-11-05 13:10:00,78.41,78.41,78.3,78.36,31915.0,78.41,78.41,78.3,78.36,31915.0
2024-11-05 13:20:00,78.36,78.4,78.32,78.34,34031.0,78.36,78.4,78.32,78.34,34031.0
2024-11-05 13:30:00,78.34,78.44,78.31,78.39,42954.0,78.34,78.44,78.31,78.39,42954.0
2024-11-05 13:40:00,78.39,78.45,78.34,78.34,32851.0,78.39,78.45,78.34,78.34,32851.0
2024-11-05 13:50:00,78.34,78.5,78.32,78.41,84109.0,78.34,78.5,78.32,78.41,84109.0
2024-11-05 14:00:00,78.42,78.52,78.37,78.46,34716.0,78.42,78.52,78.37,78.46,34716.0
2024-11-05 14:10:00,78.46,78.46,78.31,78.36,38644.0,78.46,78.46,78.31,78.36,38644.0
2024-11-05 14:20:00,78.35,78.41,78.24,78.35,71088.0,78.35,78.41,78.24,78.35,71088.0
2024-11-05 14:30:00,78.36,78.38,78.23,78.31,38728.0,78.36,78.38,78.23,78.31,38728.0
2024-11-05 14:40:00,78.31,78.37,78.28,78.31,34029.0,78.31,78.37,78.28,78.31,34029.0
2024-11-05 14:50:00,78.3,78.35,78.19,78.21,49671.0,78.3,78.35,78.19,78.21,49671.0
2024-11-05 15:00:00,78.19,78.24,78.12,78.19,37475.0,78.19,78.24,78.12,78.19,37475.0
2024-11-05 15:10:00,78.19,78.21,78.11,78.19,47533.0,78.19,78.21,78.11,78.19,47533.0
2024-11-05 15:20:00,78.18,78.28,78.16,78.24,49499.0,78.18,78.28,78.16,78.24,49499.0
2024-11-05 15:30:00,78.23,78.35,78.19,78.19,85713.0,78.23,78.35,78.19,78.19,85713.0
2024-11-05 15:40:00,78.18,78.19,77.99,78.01,106925.0,78.18,78.19,77.99,78.01,106925.0
2024-11-05 15:50:00,78.01,78.02,77.77,77.91,372200.0,78.01,78.02,77.77,77.91,372200.0
2024-11-06 09:30:00,80.21,80.63,79.78,80.43,237630.0,80.21,80.63,79.78,80.43,237630.0
2024-11-06 09:40:00,80.41,80.68,79.93,79.96,109804.0,80.41,80.68,79.93,79.96,109804.0
2024-11-06 09:50:00,79.92,80.14,79.78,79.93,77347.0,79.92,80.14,79.78,79.93,77347.0
2024-11-06 10:00:00,79.92,80.22,79.9,80.17,94899.0,79.92,80.22,79.9,80.17,94899.0
2024-11-06 10:10:00,80.17,80.35,80.07,80.17,125518.0,80.17,80.35,80.07,80.17,125518.0
2024-11-06 10:20:00,80.19,80.26,80.04,80.06,50628.0,80.19,80.26,80.04,80.06,50628.0
2024-11-06 10:30:00,80.06,80.23,79.91,79.98,57339.0,80.06,80.23,79.91,79.98,57339.0
2024-11-06 10:40:00,79.98,80.22,79.86,80.18,73353.0,79.98,80.22,79.86,80.18,73353.0
2024-11-06 10:50:00,80.16,80.4,80.05,80.19,242671.0,80.16,80.4,80.05,80.19,242671.0
2024-11-06 11:00:00,80.21,80.47,80.2,80.44,45398.0,80.21,80.47,80.2,80.44,45398.0
2024-11-06 11:10:00,80.44,80.48,80.3,80.38,64247.0,80.44,80.48,80.3,80.38,64247.0
2024-11-06 11:20:00,80.37,80.65,80.23,80.6,83705.0,80.37,80.65,80.23,80.6,83705.0
2024-11-06 11:30:00,80.59,80.69,80.54,80.55,55871.0,80.59,80.69,80.54,80.55,55871.0
2024-11-06 11:40:00,80.56,80.6,80.33,80.4,31433.0,80.56,80.6,80.33,80.4,31433.0
2024-11-06 11:50:00,80.38,80.6,80.38,80.56,31012.0,80.38,80.6,80.38,80.56,31012.0
2024-11-06 12:00:00,80.56,80.6,80.45,80.57,22796.0,80.56,80.6,80.45,80.57,22796.0
2024-11-06 12:10:00,80.55,80.61,80.49,80.58,25527.0,80.55,80.61,80.49,80.58,25527.0
2024-11-06 12:20:00,80.57,80.63,80.52,80.53,27018.0,80.57,80.63,80.52,80.53,27018.0
2024-11-06 12:30:00,80.55,80.58,80.46,80.54,27536.0,80.55,80.58,80.46,80.54,27536.0
2024-11-06 12:40:00,80.53,80.67,80.52,80.65,28839.0,80.53,80.67,80.52,80.65,28839.0
2024-11-06 12:50:00,80.64,80.75,80.57,80.64,59850.0,80.64,80.75,80.57,80.64,59850.0
2024-11-06 13:00:00,80.64,80.64,80.47,80.51,35604.0,80.64,80.64,80.47,80.51,35604.0
2024-11-06 13:10:00,80.51,80.68,80.51,80.62,31032.0,80.51,80.68,80.51,80.62,31032.0
2024-11-06 13:20:00,80.62,80.75,80.57,80.7,35937.0,80.62,80.75,80.57,80.7,35937.0
2024-11-06 13:30:00,80.7,80.75,80.64,80.67,26144.0,80.7,80.75,80.64,80.67,26144.0
2024-11-06 13:40:00,80.65,80.68,80.51,80.59,41325.0,80.65,80.68,80.51,80.59,41325.0
2024-11-06 13:50:00,80.59,80.63,80.47,80.5,51973.0,80.59,80.63,80.47,80.5,51973.0
2024-11-06 14:00:00,80.49,80.6,80.42,80.59,28963.0,80.49,80.6,80.42,80.59,28963.0
2024-11-06 14:10:00,80.61,80.74,80.53,80.65,35079.0,80.61,80.74,80.53,80.65,35079.0
2024-11-06 14:20:00,80.65,80.74,80.63,80.64,34935.0,80.65,80.74,80.63,80.64,34935.0
2024-11-06 14:30:00,80.65,80.68,80.55,80.6,33990.0,80.65,80.68,80.55,80.6,33990.0
2024-11-06 14:40:00,80.59,80.8,80.59,80.76,41646.0,80.59,80.8,80.59,80.76,41646.0
2024-11-06 14:50:00,80.76,80.85,80.72,80.8,53782.0,80.76,80.85,80.72,80.8,53782.0
2024-11-06 15:00:00,80.79,80.82,80.7,80.8,46319.0,80.79,80.82,80.7,80.8,46319.0
2024-11-06 15:10:00,80.8,80.92,80.79,80.88,85046.0,80.8,80.92,80.79,80.88,85046.0
2024-11-06 15:20:00,80.88,80.91,80.75,80.78,55984.0,80.88,80.91,80.75,80.78,55984.0
2024-11-06 15:30:00,80.78,80.93,80.78,80.87,81726.0,80.78,80.93,80.78,80.87,81726.0
2024-11-06 15:40:00,80.87,81.08,80.86,81.04,91305.0,80.87,81.08,80.86,81.04,91305.0
2024-11-06 15:50:00,81.04,81.05,80.78,80.86,421736.0,81.04,81.05,80.78,80.86,421736.0
2024-11-07 09:30:00,82.45,82.45,81.6,82.2,201040.0,82.45,82.45,81.6,82.2,201040.0
2024-11-07 09:40:00,82.17,82.34,81.62,81.75,69955.0,82.17,82.34,81.62,81.75,69955.0
2024-11-07 09:50:00,81.75,82.05,81.64,81.87,63728.0,81.75,82.05,81.64,81.87,63728.0
2024-11-07 10:00:00,81.85,81.85,81.5,81.61,48769.0,81.85,81.85,81.5,81.61,48769.0
2024-11-07 10:10:00,81.67,81.77,81.55,81.71,76878.0,81.67,81.77,81.55,81.71,76878.0
2024-11-07 10:20:00,81.71,82.22,81.71,82.09,70516.0,81.71,82.22,81.71,82.09,70516.0
2024-11-07 10:30:00,82.06,82.15,81.73,81.73,73055.0,82.06,82.15,81.73,81.73,73055.0
2024-11-07 10:40:00,81.7,82.18,81.7,82.18,88523.0,81.7,82.18,81.7,82.18,88523.0
2024-11-07 10:50:00,82.17,82.46,82.17,82.39,111194.0,82.17,82.46,82.17,82.39,111194.0
2024-11-07 11:00:00,82.4,82.6,82.36,82.42,42410.0,82.4,82.6,82.36,82.42,42410.0
2024-11-07 11:10:00,82.4,82.44,82.2,82.41,84544.0,82.4,82.44,82.2,82.41,84544.0
2024-11-07 11:20:00,82.41,82.53,82.37,82.44,44324.0,82.41,82.53,82.37,82.44,44324.0
2024-11-07 11:30:00,82.44,82.79,82.43,82.69,67807.0,82.44,82.79,82.43,82.69,67807.0
2024-11-07 11:40:00,82.7,82.77,82.59,82.7,44001.0,82.7,82.77,82.59,82.7,44001.0
2024-11-07 11:50:00,82.7,82.94,82.64,82.83,84244.0,82.7,82.94,82.64,82.83,84244.0
2024-11-07 12:00:00,82.84,82.95,82.77,82.81,62140.0,82.84,82.95,82.77,82.81,62140.0
2024-11-07 12:10:00,82.82,83.02,82.8,82.88,87880.0,82.82,83.02,82.8,82.88,87880.0
2024-11-07 12:20:00,82.9,83.13,82.85,83.09,86436.0,82.9,83.13,82.85,83.09,86436.0
2024-11-07 12:30:00,83.08,83.15,82.91,83.05,44803.0,83.08,83.15,82.91,83.05,44803.0
2024-11-07 12:40:00,83.05,83.17,83.0,83.16,33449.0,83.05,83.17,83.0,83.16,33449.0
2024-11-07 12:50:00,83.17,83.21,83.11,83.17,44863.0,83.17,83.21,83.11,83.17,44863.0
2024-11-07 13:00:00,83.18,83.19,83.04,83.05,44819.0,83.18,83.19,83.04,83.05,44819.0
2024-11-07 13:10:00,83.05,83.1,83.0,83.07,71386.0,83.05,83.1,83.0,83.07,71386.0
2024-11-07 13:20:00,83.07,83.14,82.9,82.95,56744.0,83.07,83.14,82.9,82.95,56744.0
2024-11-07 13:30:00,82.94,83.17,82.85,83.04,65673.0,82.94,83.17,82.85,83.04,65673.0
2024-11-07 13:40:00,83.02,83.05,82.91,82.94,33607.0,83.02,83.05,82.91,82.94,33607.0
2024-11-07 13:50:00,82.93,83.16,82.93,83.03,28741.0,82.93,83.16,82.93,83.03,28741.0
2024-11-07 14:00:00,83.01,83.1,82.93,83.1,46586.0,83.01,83.1,82.93,83.1,46586.0
2024-11-07 14:10:00,83.09,83.19,82.9,83.11,69810.0,83.09,83.19,82.9,83.11,69810.0
2024-11-07 14:20:00,83.12,83.39,83.08,83.39,88074.0,83.12,83.39,83.08,83.39,88074.0
2024-11-07 14:30:00,83.37,83.46,83.29,83.38,82621.0,83.37,83.46,83.29,83.38,82621.0
2024-11-07 14:40:00,83.38,83.57,83.31,83.53,84087.0,83.38,83.57,83.31,83.53,84087.0
2024-11-07 14:50:00,83.54,83.59,83.39,83.52,89515.0,83.54,83.59,83.39,83.52,89515.0
2024-11-07 15:00:00,83.55,83.63,83.47,83.6,99734.0,83.55,83.63,83.47,83.6,99734.0
2024-11-07 15:10:00,83.6,83.78,83.51,83.67,105135.0,83.6,83.78,83.51,83.67,105135.0
2024-11-07 15:20:00,83.66,83.73,83.58,83.64,87153.0,83.66,83.73,83.58,83.64,87153.0
2024-11-07 15:30:00,83.64,83.74,83.62,83.66,116064.0,83.64,83.74,83.62,83.66,116064.0
2024-11-07 15:40:00,83.66,83.83,83.65,83.78,121814.0,83.66,83.83,83.65,83.78,121814.0
2024-11-07 15:50:00,83.8,83.83,83.49,83.68,362892.0,83.8,83.83,83.49,83.68,362892.0
2024-11-08 09:30:00,84.5,88.72,84.26,86.84,1140480.0,84.5,88.72,84.26,86.84,1140480.0
2024-11-08 09:40:00,86.84,88.07,86.27,87.94,380705.0,86.84,88.07,86.27,87.94,380705.0
2024-11-08 09:50:00,87.9,88.57,87.41,87.5,303230.0,87.9,88.57,87.41,87.5,303230.0
2024-11-08 10:00:00,87.47,89.0,87.44,88.59,704316.0,87.47,89.0,87.44,88.59,704316.0
2024-11-08 10:10:00,88.58,89.07,88.3,88.91,333436.0,88.58,89.07,88.3,88.91,333436.0
2024-11-08 10:20:00,88.91,90.08,88.9,89.45,624698.0,88.91,90.08,88.9,89.45,624698.0
2024-11-08 10:30:00,89.45,90.6,89.39,90.46,416294.0,89.45,90.6,89.39,90.46,416294.0
2024-11-08 10:40:00,90.47,90.88,90.29,90.62,331763.0,90.47,90.88,90.29,90.62,331763.0
2024-11-08 10:50:00,90.65,90.99,90.4,90.68,225663.0,90.65,90.99,90.4,90.68,225663.0
2024-11-08 11:00:00,90.68,91.48,90.54,91.37,207618.0,90.68,91.48,90.54,91.37,207618.0
2024-11-08 11:10:00,91.37,91.48,89.66,90.06,212654.0,91.37,91.48,89.66,90.06,212654.0
2024-11-08 11:20:00,90.06,90.38,89.73,90.02,144812.0,90.06,90.38,89.73,90.02,144812.0
2024-11-08 11:30:00,89.99,90.2,89.71,90.06,140465.0,89.99,90.2,89.71,90.06,140465.0
2024-11-08 11:40:00,90.06,90.16,89.59,89.88,134632.0,90.06,90.16,89.59,89.88,134632.0
2024-11-08 11:50:00,89.9,90.08,89.72,89.97,91045.0,89.9,90.08,89.72,89.97,91045.0
2024-11-08 12:00:00,89.98,90.66,89.92,90.65,105104.0,89.98,90.66,89.92,90.65,105104.0
2024-11-08 12:10:00,90.66,91.01,90.49,90.81,101910.0,90.66,91.01,90.49,90.81,101910.0
2024-11-08 12:20:00,90.84,90.91,90.41,90.53,116039.0,90.84,90.91,90.41,90.53,116039.0
2024-11-08 12:30:00,90.53,90.65,90.23,90.46,150146.0,90.53,90.65,90.23,90.46,150146.0
2024-11-08 12:40:00,90.47,90.81,90.4,90.78,60560.0,90.47,90.81,90.4,90.78,60560.0
2024-11-08 12:50:00,90.8,91.14,90.79,91.11,74761.0,90.8,91.14,90.79,91.11,74761.0
2024-11-08 13:00:00,91.12,91.68,91.02,91.68,74825.0,91.12,91.68,91.02,91.68,74825.0
2024-11-08 13:10:00,91.68,91.73,91.35,91.44,98255.0,91.68,91.73,91.35,91.44,98255.0
2024-11-08 13:20:00,91.44,91.65,91.08,91.11,94267.0,91.44,91.65,91.08,91.11,94267.0
2024-11-08 13:30:00,91.08,91.48,90.96,91.33,95754.0,91.08,91.48,90.96,91.33,95754.0
2024-11-08 13:40:00,91.3,91.48,91.21,91.4,81055.0,91.3,91.48,91.21,91.4,81055.0
2024-11-08 13:50:00,91.4,91.5,91.04,91.18,72035.0,91.4,91.5,91.04,91.18,72035.0
2024-11-08 14:00:00,91.18,91.66,91.16,91.47,86314.0,91.18,91.66,91.16,91.47,86314.0
2024-11-08 14:10:00,91.48,91.7,91.22,91.61,97912.0,91.48,91.7,91.22,91.61,97912.0
2024-11-08 14:20:00,91.61,92.16,91.6,91.88,165077.0,91.61,92.16,91.6,91.88,165077.0
2024-11-08 14:30:00,91.88,92.22,91.86,92.08,147153.0,91.88,92.22,91.86,92.08,147153.0
2024-11-08 14:40:00,92.08,92.36,92.07,92.33,94185.0,92.08,92.36,92.07,92.33,94185.0
2024-11-08 14:50:00,92.33,92.49,92.21,92.43,125969.0,92.33,92.49,92.21,92.43,125969.0
2024-11-08 15:00:00,92.44,92.53,92.12,92.27,135685.0,92.44,92.53,92.12,92.27,135685.0
2024-11-08 15:10:00,92.27,92.33,91.94,91.98,103495.0,92.27,92.33,91.94,91.98,103495.0
2024-11-08 15:20:00,91.94,92.08,91.66,91.68,163387.0,91.94,92.08,91.66,91.68,163387.0
2024-11-08 15:30:00,91.69,91.89,91.37,91.52,229354.0,91.69,91.89,91.37,91.52,229354.0
2024-11-08 15:40:00,91.52,91.9,91.42,91.7,207163.0,91.52,91.9,91.42,91.7,207163.0
2024-11-08 15:50:00,91.7,92.08,91.53,92.05,715121.0,91.7,92.08,91.53,92.05,715121.0
2024-11-11 09:30:00,92.42,94.79,92.3,93.77,440606.0,92.42,94.79,92.3,93.77,440606.0
2024-11-11 09:40:00,93.8,94.34,93.68,94.11,180319.0,93.8,94.34,93.68,94.11,180319.0
2024-11-11 09:50:00,94.12,95.33,94.1,95.05,288174.0,94.12,95.33,94.1,95.05,288174.0
2024-11-11 10:00:00,95.09,95.31,94.37,94.81,132406.0,95.09,95.31,94.37,94.81,132406.0
2024-11-11 10:10:00,94.84,95.06,94.43,94.55,117387.0,94.84,95.06,94.43,94.55,117387.0
2024-11-11 10:20:00,94.6,95.07,94.55,94.75,152976.0,94.6,95.07,94.55,94.75,152976.0
2024-11-11 10:30:00,94.76,94.99,94.45,94.95,122227.0,94.76,94.99,94.45,94.95,122227.0
2024-11-11 10:40:00,94.95,95.18,94.64,94.83,187465.0,94.95,95.18,94.64,94.83,187465.0
2024-11-11 10:50:00,94.85,95.55,94.75,95.31,173169.0,94.85,95.55,94.75,95.31,173169.0
2024-11-11 11:00:00,95.34,95.57,94.95,95.0,103218.0,95.34,95.57,94.95,95.0,103218.0
2024-11-11 11:10:00,94.95,95.57,94.89,95.52,139139.0,94.95,95.57,94.89,95.52,139139.0
2024-11-11 11:20:00,95.51,95.89,95.45,95.76,117798.0,95.51,95.89,95.45,95.76,117798.0
2024-11-11 11:30:00,95.76,95.99,95.62,95.95,67163.0,95.76,95.99,95.62,95.95,67163.0
2024-11-11 11:40:00,95.95,96.09,95.89,96.0,94484.0,95.95,96.09,95.89,96.0,94484.0
2024-11-11 11:50:00,96.0,96.21,96.0,96.18,71461.0,96.0,96.21,96.0,96.18,71461.0
2024-11-11 12:00:00,96.18,96.3,95.98,96.0,72535.0,96.18,96.3,95.98,96.0,72535.0
2024-11-11 12:10:00,96.0,96.27,96.0,96.08,79205.0,96.0,96.27,96.0,96.08,79205.0
2024-11-11 12:20:00,96.09,96.36,96.07,96.17,59400.0,96.09,96.36,96.07,96.17,59400.0
2024-11-11 12:30:00,96.16,96.29,95.93,95.94,86324.0,96.16,96.29,95.93,95.94,86324.0
2024-11-11 12:40:00,95.98,96.24,95.97,96.08,42497.0,95.98,96.24,95.97,96.08,42497.0
2024-11-11 12:50:00,96.1,96.11,95.9,96.03,78804.0,96.1,96.11,95.9,96.03,78804.0
2024-11-11 13:00:00,96.03,96.05,95.74,95.85,106126.0,96.03,96.05,95.74,95.85,106126.0
2024-11-11 13:10:00,95.86,96.11,95.82,96.07,56331.0,95.86,96.11,95.82,96.07,56331.0
2024-11-11 13:20:00,96.1,96.44,96.06,96.42,59672.0,96.1,96.44,96.06,96.42,59672.0
2024-11-11 13:30:00,96.43,96.52,96.3,96.47,65956.0,96.43,96.52,96.3,96.47,65956.0
2024-11-11 13:40:00,96.47,96.64,96.43,96.61,81707.0,96.47,96.64,96.43,96.61,81707.0
2024-11-11 13:50:00,96.59,96.66,96.4,96.53,80448.0,96.59,96.66,96.4,96.53,80448.0
2024-11-11 14:00:00,96.54,96.54,96.27,96.34,52487.0,96.54,96.54,96.27,96.34,52487.0
2024-11-11 14:10:00,96.35,96.35,96.13,96.25,53582.0,96.35,96.35,96.13,96.25,53582.0
2024-11-11 14:20:00,96.25,96.46,96.15,96.36,66578.0,96.25,96.46,96.15,96.36,66578.0
2024-11-11 14:30:00,96.38,96.39,96.18,96.21,47319.0,96.38,96.39,96.18,96.21,47319.0
2024-11-11 14:40:00,96.24,96.35,96.12,96.34,91632.0,96.24,96.35,96.12,96.34,91632.0
2024-11-11 14:50:00,96.34,96.56,96.22,96.49,273874.0,96.34,96.56,96.22,96.49,273874.0
2024-11-11 15:00:00,96.49,96.67,96.47,96.62,94791.0,96.49,96.67,96.47,96.62,94791.0
2024-11-11 15:10:00,96.64,96.91,96.55,96.89,115129.0,96.64,96.91,96.55,96.89,115129.0
2024-11-11 15:20:00,96.89,97.1,96.87,97.09,140853.0,96.89,97.1,96.87,97.09,140853.0
2024-11-11 15:30:00,97.07,97.28,97.05,97.23,253079.0,97.07,97.28,97.05,97.23,253079.0
2024-11-11 15:40:00,97.25,97.35,97.14,97.27,144325.0,97.25,97.35,97.14,97.27,144325.0
2024-11-11 15:50:00,97.29,97.3,97.05,97.18,636603.0,97.29,97.3,97.05,97.18,636603.0
2024-11-12 09:30:00,96.96,98.13,96.9,97.77,243913.0,96.96,98.13,96.9,97.77,243913.0
2024-11-12 09:40:00,97.8,98.09,97.35,98.07,129677.0,97.8,98.09,97.35,98.07,129677.0
2024-11-12 09:50:00,98.08,98.6,97.87,98.09,198224.0,98.08,98.6,97.87,98.09,198224.0
2024-11-12 10:00:00,98.09,98.51,98.0,98.36,120404.0,98.09,98.51,98.0,98.36,120404.0
2024-11-12 10:10:00,98.36,98.57,98.1,98.19,100275.0,98.36,98.57,98.1,98.19,100275.0
2024-11-12 10:20:00,98.24,98.38,98.11,98.26,82869.0,98.24,98.38,98.11,98.26,82869.0
2024-11-12 10:30:00,98.25,98.75,97.84,98.75,334104.0,98.25,98.75,97.84,98.75,334104.0
2024-11-12 10:40:00,98.76,99.42,98.71,99.34,263536.0,98.76,99.42,98.71,99.34,263536.0
2024-11-12 10:50:00,99.28,99.51,98.97,99.04,157700.0,99.28,99.51,98.97,99.04,157700.0
2024-11-12 11:00:00,99.06,99.09,98.58,98.93,109563.0,99.06,99.09,98.58,98.93,109563.0
2024-11-12 11:10:00,98.96,99.06,98.67,98.7,110509.0,98.96,99.06,98.67,98.7,110509.0
2024-11-12 11:20:00,98.74,98.9,98.0,98.19,174334.0,98.74,98.9,98.0,98.19,174334.0
2024-11-12 11:30:00,98.2,98.6,98.2,98.54,61614.0,98.2,98.6,98.2,98.54,61614.0
2024-11-12 11:40:00,98.54,98.78,98.51,98.7,54371.0,98.54,98.78,98.51,98.7,54371.0
2024-11-12 11:50:00,98.73,98.89,98.46,98.54,81114.0,98.73,98.89,98.46,98.54,81114.0
2024-11-12 12:00:00,98.56,98.74,98.19,98.54,86493.0,98.56,98.74,98.19,98.54,86493.0
2024-11-12 12:10:00,98.54,98.64,97.85,97.95,107577.0,98.54,98.64,97.85,97.95,107577.0
2024-11-12 12:20:00,97.96,98.61,97.96,98.59,59828.0,97.96,98.61,97.96,98.59,59828.0
2024-11-12 12:30:00,98.58,98.67,98.45,98.57,55552.0,98.58,98.67,98.45,98.57,55552.0
2024-11-12 12:40:00,98.54,98.64,98.4,98.47,59509.0,98.54,98.64,98.4,98.47,59509.0
2024-11-12 12:50:00,98.47,98.49,98.12,98.15,53111.0,98.47,98.49,98.12,98.15,53111.0
2024-11-12 13:00:00,98.12,98.28,98.06,98.2,56366.0,98.12,98.28,98.06,98.2,56366.0
2024-11-12 13:10:00,98.22,98.26,98.04,98.24,54263.0,98.22,98.26,98.04,98.24,54263.0
2024-11-12 13:20:00,98.26,98.34,98.13,98.29,52284.0,98.26,98.34,98.13,98.29,52284.0
2024-11-12 13:30:00,98.28,98.44,98.21,98.39,54762.0,98.28,98.44,98.21,98.39,54762.0
2024-11-12 13:40:00,98.39,98.46,98.28,98.32,41731.0,98.39,98.46,98.28,98.32,41731.0
2024-11-12 13:50:00,98.33,98.51,98.27,98.48,79203.0,98.33,98.51,98.27,98.48,79203.0
2024-11-12 14:00:00,98.48,98.57,98.4,98.56,82682.0,98.48,98.57,98.4,98.56,82682.0
2024-11-12 14:10:00,98.57,98.74,98.47,98.74,46530.0,98.57,98.74,98.47,98.74,46530.0
2024-11-12 14:20:00,98.73,99.0,98.7,98.96,48396.0,98.73,99.0,98.7,98.96,48396.0
2024-11-12 14:30:00,98.97,99.08,98.92,98.99,41309.0,98.97,99.08,98.92,98.99,41309.0
2024-11-12 14:40:00,98.98,99.05,98.7,98.8,132622.0,98.98,99.05,98.7,98.8,132622.0
2024-11-12 14:50:00,98.83,98.93,98.78,98.81,59349.0,98.83,98.93,98.78,98.81,59349.0
2024-11-12 15:00:00,98.79,98.95,98.74,98.79,55383.0,98.79,98.95,98.74,98.79,55383.0
2024-11-12 15:10:00,98.79,98.81,98.56,98.61,69893.0,98.79,98.81,98.56,98.61,69893.0
2024-11-12 15:20:00,98.62,98.7,98.53,98.59,78971.0,98.62,98.7,98.53,98.59,78971.0
2024-11-12 15:30:00,98.6,98.72,98.52,98.67,120334.0,98.6,98.72,98.52,98.67,120334.0
2024-11-12 15:40:00,98.67,98.91,98.62,98.87,108709.0,98.67,98.91,98.62,98.87,108709.0
2024-11-12 15:50:00,98.86,99.19,98.8,99.15,481817.0,98.86,99.19,98.8,99.15,481817.0
2024-11-13 09:30:00,98.0,98.61,97.82,98.06,187977.0,98.0,98.61,97.82,98.06,187977.0
2024-11-13 09:40:00,98.05,99.15,98.03,98.53,107307.0,98.05,99.15,98.03,98.53,107307.0
2024-11-13 09:50:00,98.57,99.08,98.52,99.04,96787.0,98.57,99.08,98.52,99.04,96787.0
2024-11-13 10:00:00,99.04,99.09,98.47,98.78,44920.0,99.04,99.09,98.47,98.78,44920.0
2024-11-13 10:10:00,98.79,99.17,98.79,99.16,43184.0,98.79,99.17,98.79,99.16,43184.0
2024-11-13 10:20:00,99.19,99.37,99.02,99.18,91441.0,99.19,99.37,99.02,99.18,91441.0
2024-11-13 10:30:00,99.15,99.55,99.11,99.49,62264.0,99.15,99.55,99.11,99.49,62264.0
2024-11-13 10:40:00,99.51,99.61,99.33,99.59,53762.0,99.51,99.61,99.33,99.59,53762.0
2024-11-13 10:50:00,99.59,99.79,99.49,99.77,161305.0,99.59,99.79,99.49,99.77,161305.0
2024-11-13 11:00:00,99.77,100.04,99.74,99.96,141320.0,99.77,100.04,99.74,99.96,141320.0
2024-11-13 11:10:00,99.95,99.96,99.74,99.77,60117.0,99.95,99.96,99.74,99.77,60117.0
2024-11-13 11:20:00,99.79,99.89,99.66,99.79,32196.0,99.79,99.89,99.66,99.79,32196.0
2024-11-13 11:30:00,99.8,100.14,99.79,99.97,139333.0,99.8,100.14,99.79,99.97,139333.0
2024-11-13 11:40:00,99.98,100.09,99.7,100.08,52599.0,99.98,100.09,99.7,100.08,52599.0
2024-11-13 11:50:00,100.09,100.15,99.94,100.02,97299.0,100.09,100.15,99.94,100.02,97299.0
2024-11-13 12:00:00,100.01,100.39,99.99,100.25,81106.0,100.01,100.39,99.99,100.25,81106.0
2024-11-13 12:10:00,100.23,100.43,100.13,100.29,34489.0,100.23,100.43,100.13,100.29,34489.0
2024-11-13 12:20:00,100.32,100.43,100.19,100.4,22528.0,100.32,100.43,100.19,100.4,22528.0
2024-11-13 12:30:00,100.4,100.49,100.36,100.37,34196.0,100.4,100.49,100.36,100.37,34196.0
2024-11-13 12:40:00,100.36,100.43,100.25,100.29,28764.0,100.36,100.43,100.25,100.29,28764.0
2024-11-13 12:50:00,100.31,100.5,100.3,100.34,38591.0,100.31,100.5,100.3,100.34,38591.0
2024-11-13 13:00:00,100.34,100.59,100.3,100.48,52377.0,100.34,100.59,100.3,100.48,52377.0
2024-11-13 13:10:00,100.48,100.54,100.21,100.34,35361.0,100.48,100.54,100.21,100.34,35361.0
2024-11-13 13:20:00,100.34,100.44,100.31,100.34,32031.0,100.34,100.44,100.31,100.34,32031.0
2024-11-13 13:30:00,100.32,100.41,100.23,100.27,33943.0,100.32,100.41,100.23,100.27,33943.0
2024-11-13 13:40:00,100.28,100.31,100.06,100.21,61587.0,100.28,100.31,100.06,100.21,61587.0
2024-11-13 13:50:00,100.2,100.23,99.46,99.52,120347.0,100.2,100.23,99.46,99.52,120347.0
2024-11-13 14:00:00,99.52,99.54,98.84,98.92,119313.0,99.52,99.54,98.84,98.92,119313.0
2024-11-13 14:10:00,98.89,99.16,98.85,98.88,67475.0,98.89,99.16,98.85,98.88,67475.0
2024-11-13 14:20:00,98.88,99.09,98.55,98.55,50830.0,98.88,99.09,98.55,98.55,50830.0
2024-11-13 14:30:00,98.56,98.56,98.26,98.54,95132.0,98.56,98.56,98.26,98.54,95132.0
2024-11-13 14:40:00,98.54,98.57,98.39,98.52,43362.0,98.54,98.57,98.39,98.52,43362.0
2024-11-13 14:50:00,98.48,98.54,98.21,98.4,67651.0,98.48,98.54,98.21,98.4,67651.0
2024-11-13 15:00:00,98.41,98.46,98.2,98.28,60731.0,98.41,98.46,98.2,98.28,60731.0
2024-11-13 15:10:00,98.27,98.35,98.0,98.02,66260.0,98.27,98.35,98.0,98.02,66260.0
2024-11-13 15:20:00,98.01,98.1,97.9,97.97,100778.0,98.01,98.1,97.9,97.97,100778.0
2024-11-13 15:30:00,97.97,98.28,97.96,98.2,102664.0,97.97,98.28,97.96,98.2,102664.0
2024-11-13 15:40:00,98.2,98.26,98.04,98.08,132639.0,98.2,98.26,98.04,98.08,132639.0
2024-11-13 15:50:00,98.08,98.09,97.6,97.85,490227.0,98.08,98.09,97.6,97.85,490227.0
2024-11-14 09:30:00,96.54,97.06,95.19,95.93,328882.0,96.54,97.06,95.19,95.93,328882.0
2024-11-14 09:40:00,95.95,96.12,95.59,96.03,91546.0,95.95,96.12,95.59,96.03,91546.0
2024-11-14 09:50:00,96.04,96.19,95.7,96.03,134486.0,96.04,96.19,95.7,96.03,134486.0
2024-11-14 10:00:00,96.0,96.0,95.35,95.86,140829.0,96.0,96.0,95.35,95.86,140829.0
2024-11-14 10:10:00,95.89,96.15,95.49,95.49,118510.0,95.89,96.15,95.49,95.49,118510.0
2024-11-14 10:20:00,95.5,95.69,95.36,95.36,104828.0,95.5,95.69,95.36,95.36,104828.0
2024-11-14 10:30:00,95.36,95.59,95.09,95.15,146373.0,95.36,95.59,95.09,95.15,146373.0
2024-11-14 10:40:00,95.17,95.19,94.66,94.7,204619.0,95.17,95.19,94.66,94.7,204619.0
2024-11-14 10:50:00,94.7,95.02,94.58,94.64,93132.0,94.7,95.02,94.58,94.64,93132.0
2024-11-14 11:00:00,94.63,94.81,94.46,94.73,117576.0,94.63,94.81,94.46,94.73,117576.0
2024-11-14 11:10:00,94.71,95.0,94.67,94.92,69357.0,94.71,95.0,94.67,94.92,69357.0
2024-11-14 11:20:00,94.92,95.14,94.87,94.97,90056.0,94.92,95.14,94.87,94.97,90056.0
2024-11-14 11:30:00,94.98,95.0,94.73,94.97,67929.0,94.98,95.0,94.73,94.97,67929.0
2024-11-14 11:40:00,94.99,95.16,94.85,95.06,75695.0,94.99,95.16,94.85,95.06,75695.0
2024-11-14 11:50:00,95.04,95.3,94.99,95.07,66910.0,95.04,95.3,94.99,95.07,66910.0
2024-11-14 12:00:00,95.09,95.36,94.93,95.24,45127.0,95.09,95.36,94.93,95.24,45127.0
2024-11-14 12:10:00,95.26,95.33,94.97,94.99,35320.0,95.26,95.33,94.97,94.99,35320.0
2024-11-14 12:20:00,94.97,94.99,94.72,94.77,36759.0,94.97,94.99,94.72,94.77,36759.0
2024-11-14 12:30:00,94.76,94.81,94.56,94.77,56501.0,94.76,94.81,94.56,94.77,56501.0
2024-11-14 12:40:00,94.78,94.84,94.53,94.59,47638.0,94.78,94.84,94.53,94.59,47638.0
2024-11-14 12:50:00,94.55,94.98,94.54,94.84,37966.0,94.55,94.98,94.54,94.84,37966.0
2024-11-14 13:00:00,94.84,94.91,94.74,94.86,31672.0,94.84,94.91,94.74,94.86,31672.0
2024-11-14 13:10:00,94.84,94.89,94.7,94.73,44730.0,94.84,94.89,94.7,94.73,44730.0
2024-11-14 13:20:00,94.75,94.96,94.74,94.88,31374.0,94.75,94.96,94.74,94.88,31374.0
2024-11-14 13:30:00,94.89,94.9,94.7,94.72,40118.0,94.89,94.9,94.7,94.72,40118.0
2024-11-14 13:40:00,94.72,94.81,94.6,94.61,42134.0,94.72,94.81,94.6,94.61,42134.0
2024-11-14 13:50:00,94.62,94.68,94.47,94.52,65166.0,94.62,94.68,94.47,94.52,65166.0
2024-11-14 14:00:00,94.52,94.77,94.52,94.69,41335.0,94.52,94.77,94.52,94.69,41335.0
2024-11-14 14:10:00,94.69,94.94,94.62,94.84,60533.0,94.69,94.94,94.62,94.84,60533.0
2024-11-14 14:20:00,94.84,94.95,94.79,94.83,63468.0,94.84,94.95,94.79,94.83,63468.0
2024-11-14 14:30:00,94.83,94.94,94.78,94.93,59412.0,94.83,94.94,94.78,94.93,59412.0
2024-11-14 14:40:00,94.93,95.05,94.83,95.01,72019.0,94.93,95.05,94.83,95.01,72019.0
2024-11-14 14:50:00,95.01,95.41,94.99,95.4,115670.0,95.01,95.41,94.99,95.4,115670.0
2024-11-14 15:00:00,95.39,95.39,95.11,95.19,87502.0,95.39,95.39,95.11,95.19,87502.0
2024-11-14 15:10:00,95.17,95.2,94.96,95.15,69285.0,95.17,95.2,94.96,95.15,69285.0
2024-11-14 15:20:00,95.15,95.24,95.07,95.15,58588.0,95.15,95.24,95.07,95.15,58588.0
2024-11-14 15:30:00,95.16,95.17,94.91,95.01,116303.0,95.16,95.17,94.91,95.01,116303.0
2024-11-14 15:40:00,95.01,95.06,94.61,94.62,128439.0,95.01,95.06,94.61,94.62,128439.0
2024-11-14 15:50:00,94.63,94.68,94.11,94.47,635675.0,94.63,94.68,94.11,94.47,635675.0
2024-11-15 09:30:00,94.8,96.38,94.65,95.2,344824.0,94.8,96.38,94.65,95.2,344824.0
2024-11-15 09:40:00,95.2,95.27,94.69,94.74,66206.0,95.2,95.27,94.69,94.74,66206.0
2024-11-15 09:50:00,94.75,94.8,94.26,94.33,51613.0,94.75,94.8,94.26,94.33,51613.0
2024-11-15 10:00:00,94.34,94.53,93.89,93.93,64833.0,94.34,94.53,93.89,93.93,64833.0
2024-11-15 10:10:00,93.93,93.99,93.72,93.76,67657.0,93.93,93.99,93.72,93.76,67657.0
2024-11-15 10:20:00,93.76,93.89,93.65,93.67,71439.0,93.76,93.89,93.65,93.67,71439.0
2024-11-15 10:30:00,93.67,93.71,93.28,93.29,97436.0,93.67,93.71,93.28,93.29,97436.0
2024-11-15 10:40:00,93.29,93.49,93.17,93.18,66619.0,93.29,93.49,93.17,93.18,66619.0
2024-11-15 10:50:00,93.15,93.57,93.11,93.48,92888.0,93.15,93.57,93.11,93.48,92888.0
2024-11-15 11:00:00,93.46,93.46,93.29,93.34,41621.0,93.46,93.46,93.29,93.34,41621.0
2024-11-15 11:10:00,93.34,93.4,93.15,93.35,39374.0,93.34,93.4,93.15,93.35,39374.0
2024-11-15 11:20:00,93.33,93.41,93.24,93.38,51773.0,93.33,93.41,93.24,93.38,51773.0
2024-11-15 11:30:00,93.4,93.49,93.07,93.11,110809.0,93.4,93.49,93.07,93.11,110809.0
2024-11-15 11:40:00,93.11,93.17,92.88,92.88,65750.0,93.11,93.17,92.88,92.88,65750.0
2024-11-15 11:50:00,92.89,92.97,92.73,92.83,85345.0,92.89,92.97,92.73,92.83,85345.0
2024-11-15 12:00:00,92.83,95.29,92.77,93.5,86979.0,92.83,95.29,92.77,93.5,86979.0
2024-11-15 12:10:00,93.46,93.71,93.41,93.69,21338.0,93.46,93.71,93.41,93.69,21338.0
2024-11-15 12:20:00,93.67,93.67,93.45,93.46,21377.0,93.67,93.67,93.45,93.46,21377.0
2024-11-15 12:30:00,93.44,93.47,93.31,93.41,27000.0,93.44,93.47,93.31,93.41,27000.0
2024-11-15 12:40:00,93.39,93.86,93.27,93.83,45010.0,93.39,93.86,93.27,93.83,45010.0
2024-11-15 12:50:00,93.83,94.16,93.7,94.08,79805.0,93.83,94.16,93.7,94.08,79805.0
2024-11-15 13:00:00,94.09,94.46,94.09,94.39,91490.0,94.09,94.46,94.09,94.39,91490.0
2024-11-15 13:10:00,94.42,94.55,94.17,94.23,46419.0,94.42,94.55,94.17,94.23,46419.0
2024-11-15 13:20:00,94.23,94.31,93.94,94.0,94251.0,94.23,94.31,93.94,94.0,94251.0
2024-11-15 13:30:00,94.01,94.22,93.91,94.09,41354.0,94.01,94.22,93.91,94.09,41354.0
2024-11-15 13:40:00,94.09,94.18,93.86,93.89,32137.0,94.09,94.18,93.86,93.89,32137.0
2024-11-15 13:50:00,93.86,94.0,93.82,93.99,25605.0,93.86,94.0,93.82,93.99,25605.0
2024-11-15 14:00:00,93.99,94.23,93.92,94.07,30730.0,93.99,94.23,93.92,94.07,30730.0
2024-11-15 14:10:00,94.07,94.13,94.02,94.04,17106.0,94.07,94.13,94.02,94.04,17106.0
2024-11-15 14:20:00,94.04,94.07,93.95,93.99,21589.0,94.04,94.07,93.95,93.99,21589.0
2024-11-15 14:30:00,93.97,94.08,93.92,93.95,23443.0,93.97,94.08,93.92,93.95,23443.0
2024-11-15 14:40:00,93.95,94.08,93.94,94.02,27573.0,93.95,94.08,93.94,94.02,27573.0
2024-11-15 14:50:00,94.03,94.04,93.88,93.96,34167.0,94.03,94.04,93.88,93.96,34167.0
2024-11-15 15:00:00,93.97,93.98,93.69,93.8,46933.0,93.97,93.98,93.69,93.8,46933.0
2024-11-15 15:10:00,93.8,94.04,93.79,93.98,55651.0,93.8,94.04,93.79,93.98,55651.0
2024-11-15 15:20:00,93.99,94.04,93.71,93.77,83224.0,93.99,94.04,93.71,93.77,83224.0
2024-11-15 15:30:00,93.77,93.88,93.67,93.81,88309.0,93.77,93.88,93.67,93.81,88309.0
2024-11-15 15:40:00,93.81,94.03,93.69,94.0,114074.0,93.81,94.03,93.69,94.0,114074.0
2024-11-15 15:50:00,94.01,94.33,93.98,94.18,501977.0,94.01,94.33,93.98,94.18,501977.0
2024-11-18 09:30:00,94.57,94.62,94.0,94.36,102839.0,94.57,94.62,94.0,94.36,102839.0
2024-11-18 09:40:00,94.28,94.58,94.13,94.23,34064.0,94.28,94.58,94.13,94.23,34064.0
2024-11-18 09:50:00,94.2,94.29,93.97,94.05,32823.0,94.2,94.29,93.97,94.05,32823.0
2024-11-18 10:00:00,94.06,94.36,94.03,94.21,50520.0,94.06,94.36,94.03,94.21,50520.0
2024-11-18 10:10:00,94.19,94.93,94.17,94.83,100879.0,94.19,94.93,94.17,94.83,100879.0
2024-11-18 10:20:00,94.81,95.05,94.8,95.02,125624.0,94.81,95.05,94.8,95.02,125624.0
2024-11-18 10:30:00,95.03,95.15,94.95,95.08,62104.0,95.03,95.15,94.95,95.08,62104.0
2024-11-18 10:40:00,95.08,95.7,95.08,95.7,82134.0,95.08,95.7,95.08,95.7,82134.0
2024-11-18 10:50:00,95.68,96.21,95.67,96.18,143226.0,95.68,96.21,95.67,96.18,143226.0
2024-11-18 11:00:00,96.2,96.65,96.09,96.47,110517.0,96.2,96.65,96.09,96.47,110517.0
2024-11-18 11:10:00,96.47,96.61,96.37,96.53,74951.0,96.47,96.61,96.37,96.53,74951.0
2024-11-18 11:20:00,96.54,96.74,96.41,96.56,76555.0,96.54,96.74,96.41,96.56,76555.0
2024-11-18 11:30:00,96.56,96.56,96.24,96.43,56412.0,96.56,96.56,96.24,96.43,56412.0
2024-11-18 11:40:00,96.43,96.44,95.87,95.92,62693.0,96.43,96.44,95.87,95.92,62693.0
2024-11-18 11:50:00,95.93,95.95,95.76,95.9,38205.0,95.93,95.95,95.76,95.9,38205.0
2024-11-18 12:00:00,95.91,96.24,95.86,96.18,40571.0,95.91,96.24,95.86,96.18,40571.0
2024-11-18 12:10:00,96.19,96.42,93.86,94.33,524869.0,96.19,96.42,93.86,94.33,524869.0
2024-11-18 12:20:00,94.17,95.46,92.5,93.66,570485.0,94.17,95.46,92.5,93.66,570485.0
2024-11-18 12:30:00,93.4,93.42,91.2,91.7,695820.0,93.4,93.42,91.2,91.7,695820.0
2024-11-18 12:40:00,91.69,92.67,90.96,92.35,403409.0,91.69,92.67,90.96,92.35,403409.0
2024-11-18 12:50:00,92.35,92.95,91.76,92.41,197977.0,92.35,92.95,91.76,92.41,197977.0
2024-11-18 13:00:00,92.45,93.07,92.35,92.84,130463.0,92.45,93.07,92.35,92.84,130463.0
2024-11-18 13:10:00,92.81,92.84,92.18,92.41,95742.0,92.81,92.84,92.18,92.41,95742.0
2024-11-18 13:20:00,92.41,92.44,92.22,92.35,50194.0,92.41,92.44,92.22,92.35,50194.0
2024-11-18 13:30:00,92.45,92.97,92.45,92.81,77495.0,92.45,92.97,92.45,92.81,77495.0
2024-11-18 13:40:00,92.79,92.84,92.38,92.44,65183.0,92.79,92.84,92.38,92.44,65183.0
2024-11-18 13:50:00,92.46,92.65,92.29,92.6,39807.0,92.46,92.65,92.29,92.6,39807.0
2024-11-18 14:00:00,92.61,92.94,92.47,92.74,64240.0,92.61,92.94,92.47,92.74,64240.0
2024-11-18 14:10:00,92.76,93.08,92.73,92.98,63914.0,92.76,93.08,92.73,92.98,63914.0
2024-11-18 14:20:00,93.0,93.21,92.94,93.21,52487.0,93.0,93.21,92.94,93.21,52487.0
2024-11-18 14:30:00,93.21,93.23,92.83,92.88,40852.0,93.21,93.23,92.83,92.88,40852.0
2024-11-18 14:40:00,92.88,92.99,92.79,92.81,31818.0,92.88,92.99,92.79,92.81,31818.0
2024-11-18 14:50:00,92.81,92.84,92.6,92.63,78139.0,92.81,92.84,92.6,92.63,78139.0
2024-11-18 15:00:00,92.64,92.66,92.37,92.38,57123.0,92.64,92.66,92.37,92.38,57123.0
2024-11-18 15:10:00,92.37,92.39,92.05,92.27,69564.0,92.37,92.39,92.05,92.27,69564.0
2024-11-18 15:20:00,92.28,92.49,92.18,92.48,66489.0,92.28,92.49,92.18,92.48,66489.0
2024-11-18 15:30:00,92.45,92.51,92.31,92.36,77379.0,92.45,92.51,92.31,92.36,77379.0
2024-11-18 15:40:00,92.35,92.38,92.08,92.09,78982.0,92.35,92.38,92.08,92.09,78982.0
2024-11-18 15:50:00,92.09,92.2,91.64,91.87,524524.0,92.09,92.2,91.64,91.87,524524.0
2024-11-19 09:30:00,90.59,90.99,89.67,90.09,302725.0,90.59,90.99,89.67,90.09,302725.0
2024-11-19 09:40:00,90.04,90.79,89.95,90.54,154571.0,90.04,90.79,89.95,90.54,154571.0
2024-11-19 09:50:00,90.52,90.73,90.21,90.24,89584.0,90.52,90.73,90.21,90.24,89584.0
2024-11-19 10:00:00,90.27,90.95,90.15,90.88,94830.0,90.27,90.95,90.15,90.88,94830.0
2024-11-19 10:10:00,90.85,90.91,90.52,90.66,52398.0,90.85,90.91,90.52,90.66,52398.0
2024-11-19 10:20:00,90.63,90.64,89.88,89.93,66623.0,90.63,90.64,89.88,89.93,66623.0
2024-11-19 10:30:00,89.94,90.49,89.9,90.3,106499.0,89.94,90.49,89.9,90.3,106499.0
2024-11-19 10:40:00,90.3,90.32,90.09,90.32,95288.0,90.3,90.32,90.09,90.32,95288.0
2024-11-19 10:50:00,90.35,90.77,90.33,90.75,59417.0,90.35,90.77,90.33,90.75,59417.0
2024-11-19 11:00:00,90.75,90.79,90.57,90.59,56724.0,90.75,90.79,90.57,90.59,56724.0
2024-11-19 11:10:00,90.6,90.73,90.57,90.72,40455.0,90.6,90.73,90.57,90.72,40455.0
2024-11-19 11:20:00,90.73,91.13,90.54,91.12,72633.0,90.73,91.13,90.54,91.12,72633.0
2024-11-19 11:30:00,91.14,91.56,90.95,91.34,40084.0,91.14,91.56,90.95,91.34,40084.0
2024-11-19 11:40:00,91.3,91.36,91.14,91.28,40543.0,91.3,91.36,91.14,91.28,40543.0
2024-11-19 11:50:00,91.24,91.33,91.11,91.25,32408.0,91.24,91.33,91.11,91.25,32408.0
2024-11-19 12:00:00,91.25,91.38,90.95,91.38,28931.0,91.25,91.38,90.95,91.38,28931.0
2024-11-19 12:10:00,91.38,91.56,91.17,91.33,43969.0,91.38,91.56,91.17,91.33,43969.0
2024-11-19 12:20:00,91.31,91.61,91.18,91.59,49780.0,91.31,91.61,91.18,91.59,49780.0
2024-11-19 12:30:00,91.6,91.7,91.5,91.59,40647.0,91.6,91.7,91.5,91.59,40647.0
2024-11-19 12:40:00,91.58,91.59,91.3,91.31,28142.0,91.58,91.59,91.3,91.31,28142.0
2024-11-19 12:50:00,91.31,91.49,91.28,91.36,28923.0,91.31,91.49,91.28,91.36,28923.0
2024-11-19 13:00:00,91.37,91.52,91.25,91.41,58675.0,91.37,91.52,91.25,91.41,58675.0
2024-11-19 13:10:00,91.44,91.56,91.19,91.23,39535.0,91.44,91.56,91.19,91.23,39535.0
2024-11-19 13:20:00,91.23,91.42,91.22,91.38,29172.0,91.23,91.42,91.22,91.38,29172.0
2024-11-19 13:30:00,91.38,91.49,91.28,91.37,43196.0,91.38,91.49,91.28,91.37,43196.0
2024-11-19 13:40:00,91.39,91.66,91.38,91.6,43013.0,91.39,91.66,91.38,91.6,43013.0
2024-11-19 13:50:00,91.6,91.76,91.57,91.73,32505.0,91.6,91.76,91.57,91.73,32505.0
2024-11-19 14:00:00,91.73,91.78,91.61,91.73,63057.0,91.73,91.78,91.61,91.73,63057.0
2024-11-19 14:10:00,91.73,91.73,91.45,91.5,36031.0,91.73,91.73,91.45,91.5,36031.0
2024-11-19 14:20:00,91.49,91.54,91.13,91.18,85396.0,91.49,91.54,91.13,91.18,85396.0
2024-11-19 14:30:00,91.17,91.26,90.76,90.83,80261.0,91.17,91.26,90.76,90.83,80261.0
2024-11-19 14:40:00,90.84,90.9,90.69,90.82,43512.0,90.84,90.9,90.69,90.82,43512.0
2024-11-19 14:50:00,90.82,91.08,90.73,90.95,70029.0,90.82,91.08,90.73,90.95,70029.0
2024-11-19 15:00:00,90.98,91.09,90.87,90.98,49954.0,90.98,91.09,90.87,90.98,49954.0
2024-11-19 15:10:00,90.97,90.99,90.86,90.91,44312.0,90.97,90.99,90.86,90.91,44312.0
2024-11-19 15:20:00,90.9,90.91,90.69,90.72,61563.0,90.9,90.91,90.69,90.72,61563.0
2024-11-19 15:30:00,90.72,90.84,90.55,90.73,88111.0,90.72,90.84,90.55,90.73,88111.0
2024-11-19 15:40:00,90.72,90.83,90.71,90.78,96385.0,90.72,90.83,90.71,90.78,96385.0
2024-11-19 15:50:00,90.77,90.91,90.62,90.74,491786.0,90.77,90.91,90.62,90.74,491786.0
2024-11-20 09:30:00,91.3,91.7,90.77,90.97,150844.0,91.3,91.7,90.77,90.97,150844.0
2024-11-20 09:40:00,91.0,91.11,90.61,90.84,66561.0,91.0,91.11,90.61,90.84,66561.0
2024-11-20 09:50:00,90.85,91.23,90.74,91.11,44794.0,90.85,91.23,90.74,91.11,44794.0
2024-11-20 10:00:00,91.1,91.19,90.79,90.79,44484.0,91.1,91.19,90.79,90.79,44484.0
2024-11-20 10:10:00,90.83,91.12,90.69,90.75,35451.0,90.83,91.12,90.69,90.75,35451.0
2024-11-20 10:20:00,90.77,91.08,90.62,90.95,37522.0,90.77,91.08,90.62,90.95,37522.0
2024-11-20 10:30:00,90.92,91.27,90.76,91.27,54653.0,90.92,91.27,90.76,91.27,54653.0
2024-11-20 10:40:00,91.27,91.64,91.2,91.54,53603.0,91.27,91.64,91.2,91.54,53603.0
2024-11-20 10:50:00,91.51,91.53,91.35,91.41,36516.0,91.51,91.53,91.35,91.41,36516.0
2024-11-20 11:00:00,91.41,91.51,91.26,91.51,34714.0,91.41,91.51,91.26,91.51,34714.0
2024-11-20 11:10:00,91.49,91.62,91.35,91.59,43574.0,91.49,91.62,91.35,91.59,43574.0
2024-11-20 11:20:00,91.61,91.85,91.54,91.81,58652.0,91.61,91.85,91.54,91.81,58652.0
2024-11-20 11:30:00,91.81,91.93,91.58,91.88,104806.0,91.81,91.93,91.58,91.88,104806.0
2024-11-20 11:40:00,91.89,92.22,91.77,92.17,85656.0,91.89,92.22,91.77,92.17,85656.0
2024-11-20 11:50:00,92.17,92.48,92.16,92.29,93069.0,92.17,92.48,92.16,92.29,93069.0
2024-11-20 12:00:00,92.28,92.35,91.84,91.84,73014.0,92.28,92.35,91.84,91.84,73014.0
2024-11-20 12:10:00,91.85,91.92,91.72,91.75,26291.0,91.85,91.92,91.72,91.75,26291.0
2024-11-20 12:20:00,91.75,92.0,91.63,91.94,67023.0,91.75,92.0,91.63,91.94,67023.0
2024-11-20 12:30:00,91.93,92.2,91.93,92.2,56347.0,91.93,92.2,91.93,92.2,56347.0
2024-11-20 12:40:00,92.2,92.27,92.11,92.17,56113.0,92.2,92.27,92.11,92.17,56113.0
2024-11-20 12:50:00,92.18,92.26,91.97,92.01,35348.0,92.18,92.26,91.97,92.01,35348.0
2024-11-20 13:00:00,92.0,92.1,91.96,91.96,23607.0,92.0,92.1,91.96,91.96,23607.0
2024-11-20 13:10:00,91.97,92.11,91.94,92.0,21537.0,91.97,92.11,91.94,92.0,21537.0
2024-11-20 13:20:00,91.99,92.25,91.94,92.25,28003.0,91.99,92.25,91.94,92.25,28003.0
2024-11-20 13:30:00,92.23,92.24,92.1,92.11,31508.0,92.23,92.24,92.1,92.11,31508.0
2024-11-20 13:40:00,92.1,92.19,91.97,92.04,55304.0,92.1,92.19,91.97,92.04,55304.0
2024-11-20 13:50:00,92.04,92.1,91.93,92.07,32298.0,92.04,92.1,91.93,92.07,32298.0
2024-11-20 14:00:00,92.07,92.09,91.87,91.87,27634.0,92.07,92.09,91.87,91.87,27634.0
2024-11-20 14:10:00,91.84,91.93,91.65,91.68,33157.0,91.84,91.93,91.65,91.68,33157.0
2024-11-20 14:20:00,91.68,91.79,91.57,91.77,26418.0,91.68,91.79,91.57,91.77,26418.0
2024-11-20 14:30:00,91.75,91.8,91.69,91.78,20191.0,91.75,91.8,91.69,91.78,20191.0
2024-11-20 14:40:00,91.79,92.0,91.79,91.93,21439.0,91.79,92.0,91.79,91.93,21439.0
2024-11-20 14:50:00,91.94,91.99,91.78,91.87,34276.0,91.94,91.99,91.78,91.87,34276.0
2024-11-20 15:00:00,91.86,91.86,91.73,91.8,26427.0,91.86,91.86,91.73,91.8,26427.0
2024-11-20 15:10:00,91.82,91.83,91.53,91.59,67874.0,91.82,91.83,91.53,91.59,67874.0
2024-11-20 15:20:00,91.59,91.62,91.55,91.55,58742.0,91.59,91.62,91.55,91.55,58742.0
2024-11-20 15:30:00,91.57,91.79,91.57,91.63,109269.0,91.57,91.79,91.57,91.63,109269.0
2024-11-20 15:40:00,91.64,91.93,91.58,91.92,144914.0,91.64,91.93,91.58,91.92,144914.0
2024-11-20 15:50:00,91.91,92.49,91.9,92.44,438410.0,91.91,92.49,91.9,92.44,438410.0
2024-11-21 09:30:00,93.0,93.87,92.72,92.81,115553.0,93.0,93.87,92.72,92.81,115553.0
2024-11-21 09:40:00,92.9,93.57,92.83,93.38,112771.0,92.9,93.57,92.83,93.38,112771.0
2024-11-21 09:50:00,93.29,93.36,92.96,93.03,42358.0,93.29,93.36,92.96,93.03,42358.0
2024-11-21 10:00:00,92.98,92.98,92.72,92.83,44064.0,92.98,92.98,92.72,92.83,44064.0
2024-11-21 10:10:00,92.83,93.41,92.72,93.41,95438.0,92.83,93.41,92.72,93.41,95438.0
2024-11-21 10:20:00,93.4,93.79,93.02,93.08,66703.0,93.4,93.79,93.02,93.08,66703.0
2024-11-21 10:30:00,93.07,93.15,92.52,92.6,53813.0,93.07,93.15,92.52,92.6,53813.0
2024-11-21 10:40:00,92.59,93.52,92.56,93.51,62202.0,92.59,93.52,92.56,93.51,62202.0
2024-11-21 10:50:00,93.49,94.06,93.45,94.01,113688.0,93.49,94.06,93.45,94.01,113688.0
2024-11-21 11:00:00,94.01,94.19,93.94,94.0,80532.0,94.01,94.19,93.94,94.0,80532.0
2024-11-21 11:10:00,93.99,94.03,93.68,93.69,53814.0,93.99,94.03,93.68,93.69,53814.0
2024-11-21 11:20:00,93.67,94.03,93.67,93.99,30046.0,93.67,94.03,93.67,93.99,30046.0
2024-11-21 11:30:00,94.02,94.05,93.74,93.93,71899.0,94.02,94.05,93.74,93.93,71899.0
2024-11-21 11:40:00,93.96,94.14,93.91,93.93,23301.0,93.96,94.14,93.91,93.93,23301.0
2024-11-21 11:50:00,93.94,94.2,93.92,94.12,25405.0,93.94,94.2,93.92,94.12,25405.0
2024-11-21 12:00:00,94.1,94.1,93.59,93.81,32790.0,94.1,94.1,93.59,93.81,32790.0
2024-11-21 12:10:00,93.81,94.05,93.76,93.94,26590.0,93.81,94.05,93.76,93.94,26590.0
2024-11-21 12:20:00,93.92,94.08,93.84,94.02,22111.0,93.92,94.08,93.84,94.02,22111.0
2024-11-21 12:30:00,94.03,94.08,93.76,93.86,29074.0,94.03,94.08,93.76,93.86,29074.0
2024-11-21 12:40:00,93.83,94.12,93.81,93.93,30359.0,93.83,94.12,93.81,93.93,30359.0
2024-11-21 12:50:00,93.96,93.96,93.72,93.76,23872.0,93.96,93.96,93.72,93.76,23872.0
2024-11-21 13:00:00,93.77,93.87,93.57,93.66,26498.0,93.77,93.87,93.57,93.66,26498.0
2024-11-21 13:10:00,93.68,93.75,93.57,93.59,15301.0,93.68,93.75,93.57,93.59,15301.0
2024-11-21 13:20:00,93.59,93.83,93.49,93.56,43741.0,93.59,93.83,93.49,93.56,43741.0
2024-11-21 13:30:00,93.56,93.62,93.21,93.22,26737.0,93.56,93.62,93.21,93.22,26737.0
2024-11-21 13:40:00,93.2,93.35,93.18,93.27,17274.0,93.2,93.35,93.18,93.27,17274.0
2024-11-21 13:50:00,93.28,93.34,93.19,93.33,18864.0,93.28,93.34,93.19,93.33,18864.0
2024-11-21 14:00:00,93.31,93.36,93.23,93.25,18846.0,93.31,93.36,93.23,93.25,18846.0
2024-11-21 14:10:00,93.25,93.27,93.16,93.17,20999.0,93.25,93.27,93.16,93.17,20999.0
2024-11-21 14:20:00,93.17,93.49,93.16,93.22,51210.0,93.17,93.49,93.16,93.22,51210.0
2024-11-21 14:30:00,93.23,93.47,93.16,93.47,76965.0,93.23,93.47,93.16,93.47,76965.0
2024-11-21 14:40:00,93.47,93.7,93.47,93.7,56038.0,93.47,93.7,93.47,93.7,56038.0
2024-11-21 14:50:00,93.7,93.92,93.68,93.91,78122.0,93.7,93.92,93.68,93.91,78122.0
2024-11-21 15:00:00,93.91,94.07,93.82,94.07,161906.0,93.91,94.07,93.82,94.07,161906.0
2024-11-21 15:10:00,94.05,94.23,94.03,94.19,117234.0,94.05,94.23,94.03,94.19,117234.0
2024-11-21 15:20:00,94.17,94.33,94.14,94.33,70021.0,94.17,94.33,94.14,94.33,70021.0
2024-11-21 15:30:00,94.32,94.35,94.11,94.21,121441.0,94.32,94.35,94.11,94.21,121441.0
2024-11-21 15:40:00,94.2,94.29,94.18,94.22,124530.0,94.2,94.29,94.18,94.22,124530.0
2024-11-21 15:50:00,94.23,94.25,93.99,94.02,249065.0,94.23,94.25,93.99,94.02,249065.0
2024-11-22 09:30:00,94.17,94.5,93.42,93.8,51334.0,94.17,94.5,93.42,93.8,51334.0
2024-11-22 09:40:00,93.82,94.0,93.43,93.47,30592.0,93.82,94.0,93.43,93.47,30592.0
2024-11-22 09:50:00,93.41,93.41,92.41,92.63,86726.0,93.41,93.41,92.41,92.63,86726.0
2024-11-22 10:00:00,92.62,92.71,92.33,92.54,46948.0,92.62,92.71,92.33,92.54,46948.0
2024-11-22 10:10:00,92.56,92.99,92.46,92.8,106854.0,92.56,92.99,92.46,92.8,106854.0
2024-11-22 10:20:00,92.85,93.03,92.78,92.81,31136.0,92.85,93.03,92.78,92.81,31136.0
2024-11-22 10:30:00,92.81,92.81,92.55,92.58,59487.0,92.81,92.81,92.55,92.58,59487.0
2024-11-22 10:40:00,92.57,93.22,92.44,93.11,51970.0,92.57,93.22,92.44,93.11,51970.0
2024-11-22 10:50:00,93.11,93.39,93.06,93.21,43216.0,93.11,93.39,93.06,93.21,43216.0
2024-11-22 11:00:00,93.21,93.28,93.11,93.12,30516.0,93.21,93.28,93.11,93.12,30516.0
2024-11-22 11:10:00,93.08,93.38,93.06,93.31,46784.0,93.08,93.38,93.06,93.31,46784.0
2024-11-22 11:20:00,93.33,93.49,93.15,93.47,48620.0,93.33,93.49,93.15,93.47,48620.0
2024-11-22 11:30:00,93.47,93.54,93.34,93.52,38316.0,93.47,93.54,93.34,93.52,38316.0
2024-11-22 11:40:00,93.52,93.52,93.07,93.16,23853.0,93.52,93.52,93.07,93.16,23853.0
2024-11-22 11:50:00,93.16,93.36,93.14,93.31,33248.0,93.16,93.36,93.14,93.31,33248.0
2024-11-22 12:00:00,93.3,93.3,92.95,93.09,38887.0,93.3,93.3,92.95,93.09,38887.0
2024-11-22 12:10:00,93.06,93.15,92.88,92.93,18265.0,93.06,93.15,92.88,92.93,18265.0
2024-11-22 12:20:00,92.91,92.91,92.7,92.83,16239.0,92.91,92.91,92.7,92.83,16239.0
2024-11-22 12:30:00,92.81,92.84,92.67,92.69,30366.0,92.81,92.84,92.67,92.69,30366.0
2024-11-22 12:40:00,92.7,92.9,92.6,92.81,32061.0,92.7,92.9,92.6,92.81,32061.0
2024-11-22 12:50:00,92.84,93.06,92.84,92.95,43374.0,92.84,93.06,92.84,92.95,43374.0
2024-11-22 13:00:00,92.95,93.0,92.78,92.89,18228.0,92.95,93.0,92.78,92.89,18228.0
2024-11-22 13:10:00,92.9,93.03,92.89,93.02,15144.0,92.9,93.03,92.89,93.02,15144.0
2024-11-22 13:20:00,93.0,93.08,92.93,92.97,9848.0,93.0,93.08,92.93,92.97,9848.0
2024-11-22 13:30:00,93.01,93.16,92.95,92.96,21191.0,93.01,93.16,92.95,92.96,21191.0
2024-11-22 13:40:00,92.94,92.94,92.77,92.79,20820.0,92.94,92.94,92.77,92.79,20820.0
2024-11-22 13:50:00,92.8,92.83,92.62,92.78,19578.0,92.8,92.83,92.62,92.78,19578.0
2024-11-22 14:00:00,92.75,92.84,92.67,92.73,23979.0,92.75,92.84,92.67,92.73,23979.0
2024-11-22 14:10:00,92.74,92.74,92.52,92.64,23124.0,92.74,92.74,92.52,92.64,23124.0
2024-11-22 14:20:00,92.7,92.81,92.67,92.67,20556.0,92.7,92.81,92.67,92.67,20556.0
2024-11-22 14:30:00,92.64,92.79,92.6,92.78,26493.0,92.64,92.79,92.6,92.78,26493.0
2024-11-22 14:40:00,92.72,92.79,92.64,92.79,20971.0,92.72,92.79,92.64,92.79,20971.0
2024-11-22 14:50:00,92.77,92.79,92.64,92.67,17648.0,92.77,92.79,92.64,92.67,17648.0
2024-11-22 15:00:00,92.65,92.84,92.58,92.81,30928.0,92.65,92.84,92.58,92.81,30928.0
2024-11-22 15:10:00,92.83,92.84,92.73,92.76,36915.0,92.83,92.84,92.73,92.76,36915.0
2024-11-22 15:20:00,92.74,92.75,92.57,92.63,30906.0,92.74,92.75,92.57,92.63,30906.0
2024-11-22 15:30:00,92.64,92.82,92.62,92.81,37756.0,92.64,92.82,92.62,92.81,37756.0
2024-11-22 15:40:00,92.81,93.13,92.77,93.13,49840.0,92.81,93.13,92.77,93.13,49840.0
2024-11-22 15:50:00,93.1,93.1,92.73,92.75,249894.0,93.1,93.1,92.73,92.75,249894.0
2024-11-25 09:30:00,93.11,93.52,92.75,93.23,109071.0,93.11,93.52,92.75,93.23,109071.0
2024-11-25 09:40:00,93.31,93.36,92.88,93.19,44731.0,93.31,93.36,92.88,93.19,44731.0
2024-11-25 09:50:00,93.18,93.35,92.72,92.8,73785.0,93.18,93.35,92.72,92.8,73785.0
2024-11-25 10:00:00,92.76,93.13,92.68,92.82,61364.0,92.76,93.13,92.68,92.82,61364.0
2024-11-25 10:10:00,92.8,93.04,92.68,92.96,38087.0,92.8,93.04,92.68,92.96,38087.0
2024-11-25 10:20:00,92.98,93.07,92.9,92.95,34056.0,92.98,93.07,92.9,92.95,34056.0
2024-11-25 10:30:00,92.94,93.1,92.82,92.9,36582.0,92.94,93.1,92.82,92.9,36582.0
2024-11-25 10:40:00,92.89,93.2,92.89,93.13,29617.0,92.89,93.2,92.89,93.13,29617.0
2024-11-25 10:50:00,93.13,93.3,92.96,93.02,31011.0,93.13,93.3,92.96,93.02,31011.0
2024-11-25 11:00:00,93.01,93.18,92.96,93.03,19484.0,93.01,93.18,92.96,93.03,19484.0
2024-11-25 11:10:00,93.06,93.22,92.9,93.21,25550.0,93.06,93.22,92.9,93.21,25550.0
2024-11-25 11:20:00,93.2,93.62,93.17,93.56,45001.0,93.2,93.62,93.17,93.56,45001.0
2024-11-25 11:30:00,93.56,93.69,93.42,93.53,35266.0,93.56,93.69,93.42,93.53,35266.0
2024-11-25 11:40:00,93.51,93.69,93.41,93.69,40953.0,93.51,93.69,93.41,93.69,40953.0
2024-11-25 11:50:00,93.67,94.05,93.66,93.99,51748.0,93.67,94.05,93.66,93.99,51748.0
2024-11-25 12:00:00,94.0,94.01,93.55,93.59,34142.0,94.0,94.01,93.55,93.59,34142.0
2024-11-25 12:10:00,93.59,93.91,93.59,93.8,33799.0,93.59,93.91,93.59,93.8,33799.0
2024-11-25 12:20:00,93.8,93.82,93.71,93.78,34033.0,93.8,93.82,93.71,93.78,34033.0
2024-11-25 12:30:00,93.79,94.13,93.79,93.97,29914.0,93.79,94.13,93.79,93.97,29914.0
2024-11-25 12:40:00,93.99,94.14,93.93,94.08,40893.0,93.99,94.14,93.93,94.08,40893.0
2024-11-25 12:50:00,94.06,94.35,94.06,94.3,46262.0,94.06,94.35,94.06,94.3,46262.0
2024-11-25 13:00:00,94.29,94.49,94.29,94.41,30219.0,94.29,94.49,94.29,94.41,30219.0
2024-11-25 13:10:00,94.43,94.66,94.42,94.5,38164.0,94.43,94.66,94.42,94.5,38164.0
2024-11-25 13:20:00,94.53,94.56,94.4,94.4,38197.0,94.53,94.56,94.4,94.4,38197.0
2024-11-25 13:30:00,94.4,94.63,94.34,94.62,35504.0,94.4,94.63,94.34,94.62,35504.0
2024-11-25 13:40:00,94.62,94.68,94.5,94.55,30218.0,94.62,94.68,94.5,94.55,30218.0
2024-11-25 13:50:00,94.57,94.59,94.38,94.42,38156.0,94.57,94.59,94.38,94.42,38156.0
2024-11-25 14:00:00,94.45,94.45,94.33,94.37,44858.0,94.45,94.45,94.33,94.37,44858.0
2024-11-25 14:10:00,94.38,94.6,94.36,94.52,32379.0,94.38,94.6,94.36,94.52,32379.0
2024-11-25 14:20:00,94.5,94.56,94.46,94.53,24068.0,94.5,94.56,94.46,94.53,24068.0
2024-11-25 14:30:00,94.54,94.67,94.51,94.59,41718.0,94.54,94.67,94.51,94.59,41718.0
2024-11-25 14:40:00,94.59,94.87,94.59,94.86,65145.0,94.59,94.87,94.59,94.86,65145.0
2024-11-25 14:50:00,94.86,94.9,94.67,94.7,51854.0,94.86,94.9,94.67,94.7,51854.0
2024-11-25 15:00:00,94.68,94.68,94.32,94.32,39169.0,94.68,94.68,94.32,94.32,39169.0
2024-11-25 15:10:00,94.32,94.38,94.12,94.33,48549.0,94.32,94.38,94.12,94.33,48549.0
2024-11-25 15:20:00,94.34,94.34,94.14,94.17,56802.0,94.34,94.34,94.14,94.17,56802.0
2024-11-25 15:30:00,94.17,94.19,93.99,94.08,65272.0,94.17,94.19,93.99,94.08,65272.0
2024-11-25 15:40:00,94.06,94.12,93.93,94.0,74895.0,94.06,94.12,93.93,94.0,74895.0
2024-11-25 15:50:00,94.03,94.06,92.78,93.1,798875.0,94.03,94.06,92.78,93.1,798875.0
2024-11-26 09:30:00,94.06,96.16,93.94,95.52,182153.0,94.06,96.16,93.94,95.52,182153.0
2024-11-26 09:40:00,95.62,96.12,95.16,96.11,117236.0,95.62,96.12,95.16,96.11,117236.0
2024-11-26 09:50:00,96.04,96.06,95.49,95.54,117151.0,96.04,96.06,95.49,95.54,117151.0
2024-11-26 10:00:00,95.6,95.64,95.15,95.17,89903.0,95.6,95.64,95.15,95.17,89903.0
2024-11-26 10:10:00,95.15,95.23,94.77,94.82,53689.0,95.15,95.23,94.77,94.82,53689.0
2024-11-26 10:20:00,94.81,95.08,94.7,95.05,73062.0,94.81,95.08,94.7,95.05,73062.0
2024-11-26 10:30:00,95.02,95.16,94.89,94.95,54470.0,95.02,95.16,94.89,94.95,54470.0
2024-11-26 10:40:00,94.95,95.27,94.8,95.15,80887.0,94.95,95.27,94.8,95.15,80887.0
2024-11-26 10:50:00,95.19,95.25,95.0,95.01,31594.0,95.19,95.25,95.0,95.01,31594.0
2024-11-26 11:00:00,95.02,95.09,94.78,94.89,31221.0,95.02,95.09,94.78,94.89,31221.0
2024-11-26 11:10:00,94.94,95.15,94.94,95.08,33149.0,94.94,95.15,94.94,95.08,33149.0
2024-11-26 11:20:00,95.08,95.22,94.98,95.21,45475.0,95.08,95.22,94.98,95.21,45475.0
2024-11-26 11:30:00,95.21,95.53,95.15,95.51,56582.0,95.21,95.53,95.15,95.51,56582.0
2024-11-26 11:40:00,95.51,95.53,95.27,95.3,38737.0,95.51,95.53,95.27,95.3,38737.0
2024-11-26 11:50:00,95.34,95.54,95.34,95.47,16868.0,95.34,95.54,95.34,95.47,16868.0
2024-11-26 12:00:00,95.44,95.47,95.34,95.41,22114.0,95.44,95.47,95.34,95.41,22114.0
2024-11-26 12:10:00,95.42,95.53,95.36,95.4,22036.0,95.42,95.53,95.36,95.4,22036.0
2024-11-26 12:20:00,95.39,95.56,95.36,95.51,45892.0,95.39,95.56,95.36,95.51,45892.0
2024-11-26 12:30:00,95.51,95.65,95.4,95.59,76758.0,95.51,95.65,95.4,95.59,76758.0
2024-11-26 12:40:00,95.62,95.78,95.6,95.78,34567.0,95.62,95.78,95.6,95.78,34567.0
2024-11-26 12:50:00,95.78,95.79,95.42,95.59,37657.0,95.78,95.79,95.42,95.59,37657.0
2024-11-26 13:00:00,95.57,95.62,95.41,95.54,22764.0,95.57,95.62,95.41,95.54,22764.0
2024-11-26 13:10:00,95.53,95.59,95.41,95.43,20516.0,95.53,95.59,95.41,95.43,20516.0
2024-11-26 13:20:00,95.43,95.64,95.42,95.58,22851.0,95.43,95.64,95.42,95.58,22851.0
2024-11-26 13:30:00,95.57,95.64,95.43,95.47,27137.0,95.57,95.64,95.43,95.47,27137.0
2024-11-26 13:40:00,95.47,95.62,95.47,95.56,26768.0,95.47,95.62,95.47,95.56,26768.0
2024-11-26 13:50:00,95.55,95.63,95.52,95.53,32500.0,95.55,95.63,95.52,95.53,32500.0
2024-11-26 14:00:00,95.55,95.68,95.55,95.64,29765.0,95.55,95.68,95.55,95.64,29765.0
2024-11-26 14:10:00,95.64,95.73,95.41,95.44,61930.0,95.64,95.73,95.41,95.44,61930.0
2024-11-26 14:20:00,95.45,95.64,95.44,95.64,35332.0,95.45,95.64,95.44,95.64,35332.0
2024-11-26 14:30:00,95.63,95.74,95.54,95.68,43994.0,95.63,95.74,95.54,95.68,43994.0
2024-11-26 14:40:00,95.67,95.77,95.66,95.72,33463.0,95.67,95.77,95.66,95.72,33463.0
2024-11-26 14:50:00,95.72,95.8,95.71,95.8,30171.0,95.72,95.8,95.71,95.8,30171.0
2024-11-26 15:00:00,95.79,96.08,95.78,96.04,69528.0,95.79,96.08,95.78,96.04,69528.0
2024-11-26 15:10:00,96.04,96.14,96.04,96.12,43379.0,96.04,96.14,96.04,96.12,43379.0
2024-11-26 15:20:00,96.12,96.27,96.11,96.17,53470.0,96.12,96.27,96.11,96.17,53470.0
2024-11-26 15:30:00,96.18,96.4,96.18,96.37,72168.0,96.18,96.4,96.18,96.37,72168.0
2024-11-26 15:40:00,96.37,96.49,96.36,96.37,71407.0,96.37,96.49,96.36,96.37,71407.0
2024-11-26 15:50:00,96.42,96.7,96.37,96.42,393817.0,96.42,96.7,96.37,96.42,393817.0
2024-11-27 09:30:00,96.53,96.79,95.44,95.54,148431.0,96.53,96.79,95.44,95.54,148431.0
2024-11-27 09:40:00,95.54,96.0,95.53,95.77,85400.0,95.54,96.0,95.53,95.77,85400.0
2024-11-27 09:50:00,95.79,96.01,95.66,95.96,51626.0,95.79,96.01,95.66,95.96,51626.0
2024-11-27 10:00:00,95.96,96.72,95.96,96.6,99696.0,95.96,96.72,95.96,96.6,99696.0
2024-11-27 10:10:00,96.56,96.68,96.19,96.3,34545.0,96.56,96.68,96.19,96.3,34545.0
2024-11-27 10:20:00,96.3,96.59,96.02,96.55,68591.0,96.3,96.59,96.02,96.55,68591.0
2024-11-27 10:30:00,96.53,96.69,96.14,96.26,94406.0,96.53,96.69,96.14,96.26,94406.0
2024-11-27 10:40:00,96.26,96.41,95.95,95.99,71095.0,96.26,96.41,95.95,95.99,71095.0
2024-11-27 10:50:00,96.04,96.05,94.93,94.95,78963.0,96.04,96.05,94.93,94.95,78963.0
2024-11-27 11:00:00,94.92,94.94,94.55,94.65,62726.0,94.92,94.94,94.55,94.65,62726.0
2024-11-27 11:10:00,94.63,94.63,94.34,94.45,38449.0,94.63,94.63,94.34,94.45,38449.0
2024-11-27 11:20:00,94.38,94.65,93.86,93.97,101087.0,94.38,94.65,93.86,93.97,101087.0
2024-11-27 11:30:00,93.95,94.24,93.89,94.12,79111.0,93.95,94.24,93.89,94.12,79111.0
2024-11-27 11:40:00,94.18,94.4,94.18,94.37,33484.0,94.18,94.4,94.18,94.37,33484.0
2024-11-27 11:50:00,94.39,94.49,94.24,94.48,24118.0,94.39,94.49,94.24,94.48,24118.0
2024-11-27 12:00:00,94.47,94.53,94.2,94.47,26362.0,94.47,94.53,94.2,94.47,26362.0
2024-11-27 12:10:00,94.49,94.57,94.41,94.55,42760.0,94.49,94.57,94.41,94.55,42760.0
2024-11-27 12:20:00,94.53,94.71,94.5,94.7,15347.0,94.53,94.71,94.5,94.7,15347.0
2024-11-27 12:30:00,94.7,94.78,94.59,94.6,18224.0,94.7,94.78,94.59,94.6,18224.0
2024-11-27 12:40:00,94.61,94.64,94.03,94.15,74152.0,94.61,94.64,94.03,94.15,74152.0
2024-11-27 12:50:00,94.16,94.38,94.13,94.33,40406.0,94.16,94.38,94.13,94.33,40406.0
2024-11-27 13:00:00,94.34,94.54,94.31,94.49,29880.0,94.34,94.54,94.31,94.49,29880.0
2024-11-27 13:10:00,94.54,94.59,94.43,94.55,10266.0,94.54,94.59,94.43,94.55,10266.0
2024-11-27 13:20:00,94.58,94.59,94.4,94.53,19740.0,94.58,94.59,94.4,94.53,19740.0
2024-11-27 13:30:00,94.52,94.58,94.46,94.53,20050.0,94.52,94.58,94.46,94.53,20050.0
2024-11-27 13:40:00,94.56,94.61,94.39,94.43,24208.0,94.56,94.61,94.39,94.43,24208.0
2024-11-27 13:50:00,94.45,94.54,94.3,94.36,53270.0,94.45,94.54,94.3,94.36,53270.0
2024-11-27 14:00:00,94.36,94.46,94.3,94.34,32900.0,94.36,94.46,94.3,94.34,32900.0
2024-11-27 14:10:00,94.32,94.35,94.17,94.22,30245.0,94.32,94.35,94.17,94.22,30245.0
2024-11-27 14:20:00,94.23,94.46,94.21,94.4,34467.0,94.23,94.46,94.21,94.4,34467.0
2024-11-27 14:30:00,94.41,94.43,94.3,94.3,21800.0,94.41,94.43,94.3,94.3,21800.0
2024-11-27 14:40:00,94.3,94.4,94.26,94.37,27232.0,94.3,94.4,94.26,94.37,27232.0
2024-11-27 14:50:00,94.36,94.39,94.22,94.26,30998.0,94.36,94.39,94.22,94.26,30998.0
2024-11-27 15:00:00,94.22,94.33,94.15,94.28,35658.0,94.22,94.33,94.15,94.28,35658.0
2024-11-27 15:10:00,94.26,94.26,94.08,94.11,35603.0,94.26,94.26,94.08,94.11,35603.0
2024-11-27 15:20:00,94.12,94.14,94.01,94.04,28780.0,94.12,94.14,94.01,94.04,28780.0
2024-11-27 15:30:00,94.05,94.09,93.94,94.02,40621.0,94.05,94.09,93.94,94.02,40621.0
2024-11-27 15:40:00,94.01,94.17,93.96,94.04,78791.0,94.01,94.17,93.96,94.04,78791.0
2024-11-27 15:50:00,94.04,94.19,93.94,94.06,232917.0,94.04,94.19,93.94,94.06,232917.0
2024-11-29 09:30:00,94.33,94.76,94.11,94.4,100115.0,94.33,94.76,94.11,94.4,100115.0
2024-11-29 09:40:00,94.41,94.9,94.12,94.9,76772.0,94.41,94.9,94.12,94.9,76772.0
2024-11-29 09:50:00,94.88,95.06,94.7,94.95,58806.0,94.88,95.06,94.7,94.95,58806.0
2024-11-29 10:00:00,94.93,95.47,94.91,95.2,102106.0,94.93,95.47,94.91,95.2,102106.0
2024-11-29 10:10:00,95.18,95.19,94.91,95.1,27468.0,95.18,95.19,94.91,95.1,27468.0
2024-11-29 10:20:00,95.12,95.17,94.92,95.03,34742.0,95.12,95.17,94.92,95.03,34742.0
2024-11-29 10:30:00,95.04,95.13,94.95,95.01,23085.0,95.04,95.13,94.95,95.01,23085.0
2024-11-29 10:40:00,95.03,95.25,95.01,95.21,46539.0,95.03,95.25,95.01,95.21,46539.0
2024-11-29 10:50:00,95.21,95.32,95.1,95.15,35292.0,95.21,95.32,95.1,95.15,35292.0
2024-11-29 11:00:00,95.16,95.42,95.16,95.17,53332.0,95.16,95.42,95.16,95.17,53332.0
2024-11-29 11:10:00,95.19,95.24,95.02,95.03,34648.0,95.19,95.24,95.02,95.03,34648.0
2024-11-29 11:20:00,95.01,95.33,95.0,95.21,28969.0,95.01,95.33,95.0,95.21,28969.0
2024-11-29 11:30:00,95.21,95.25,94.91,94.94,29018.0,95.21,95.25,94.91,94.94,29018.0
2024-11-29 11:40:00,94.94,94.99,94.81,94.84,42350.0,94.94,94.99,94.81,94.84,42350.0
2024-11-29 11:50:00,94.84,94.95,94.78,94.84,22216.0,94.84,94.95,94.78,94.84,22216.0
2024-11-29 12:00:00,94.83,95.0,94.79,94.98,27751.0,94.83,95.0,94.79,94.98,27751.0
2024-11-29 12:10:00,94.98,95.08,94.88,95.08,24424.0,94.98,95.08,94.88,95.08,24424.0
2024-11-29 12:20:00,95.08,95.15,95.02,95.15,23903.0,95.08,95.15,95.02,95.15,23903.0
2024-11-29 12:30:00,95.14,95.28,95.1,95.12,20842.0,95.14,95.28,95.1,95.12,20842.0
2024-11-29 12:40:00,95.12,95.14,94.87,94.91,22578.0,95.12,95.14,94.87,94.91,22578.0
2024-11-29 12:50:00,94.92,95.12,94.92,95.0,151172.0,94.92,95.12,94.92,95.0,151172.0
2024-12-02 09:30:00,95.36,97.18,95.32,96.98,239594.0,95.36,97.18,95.32,96.98,239594.0
2024-12-02 09:40:00,97.01,97.01,96.05,96.46,90290.0,97.01,97.01,96.05,96.46,90290.0
2024-12-02 09:50:00,96.4,97.07,96.33,96.75,125063.0,96.4,97.07,96.33,96.75,125063.0
2024-12-02 10:00:00,96.68,96.73,96.24,96.41,102617.0,96.68,96.73,96.24,96.41,102617.0
2024-12-02 10:10:00,96.44,96.53,96.21,96.25,45501.0,96.44,96.53,96.21,96.25,45501.0
2024-12-02 10:20:00,96.19,96.24,96.03,96.11,36221.0,96.19,96.24,96.03,96.11,36221.0
2024-12-02 10:30:00,96.13,96.15,95.69,95.78,78572.0,96.13,96.15,95.69,95.78,78572.0
2024-12-02 10:40:00,95.81,95.89,95.66,95.85,52249.0,95.81,95.89,95.66,95.85,52249.0
2024-12-02 10:50:00,95.84,95.85,95.31,95.36,49582.0,95.84,95.85,95.31,95.36,49582.0
2024-12-02 11:00:00,95.36,95.46,95.13,95.28,37096.0,95.36,95.46,95.13,95.28,37096.0
2024-12-02 11:10:00,95.31,95.47,95.23,95.27,22580.0,95.31,95.47,95.23,95.27,22580.0
2024-12-02 11:20:00,95.26,95.38,95.12,95.25,44251.0,95.26,95.38,95.12,95.25,44251.0
2024-12-02 11:30:00,95.26,95.33,95.1,95.32,23850.0,95.26,95.33,95.1,95.32,23850.0
2024-12-02 11:40:00,95.34,95.41,95.2,95.33,20572.0,95.34,95.41,95.2,95.33,20572.0
2024-12-02 11:50:00,95.34,95.42,95.2,95.39,23442.0,95.34,95.42,95.2,95.39,23442.0
2024-12-02 12:00:00,95.42,95.55,95.4,95.42,17294.0,95.42,95.55,95.4,95.42,17294.0
2024-12-02 12:10:00,95.44,95.53,95.41,95.41,15483.0,95.44,95.53,95.41,95.41,15483.0
2024-12-02 12:20:00,95.43,95.52,95.29,95.3,22274.0,95.43,95.52,95.29,95.3,22274.0
2024-12-02 12:30:00,95.29,95.93,95.27,95.9,72608.0,95.29,95.93,95.27,95.9,72608.0
2024-12-02 12:40:00,95.91,96.24,95.91,96.15,58374.0,95.91,96.24,95.91,96.15,58374.0
2024-12-02 12:50:00,96.18,96.33,96.05,96.08,36688.0,96.18,96.33,96.05,96.08,36688.0
2024-12-02 13:00:00,96.09,96.1,96.01,96.04,16725.0,96.09,96.1,96.01,96.04,16725.0
2024-12-02 13:10:00,96.03,96.14,95.96,96.14,26533.0,96.03,96.14,95.96,96.14,26533.0
2024-12-02 13:20:00,96.12,96.15,96.0,96.04,29946.0,96.12,96.15,96.0,96.04,29946.0
2024-12-02 13:30:00,96.05,96.21,95.98,96.18,48230.0,96.05,96.21,95.98,96.18,48230.0
2024-12-02 13:40:00,96.2,96.2,96.03,96.08,19566.0,96.2,96.2,96.03,96.08,19566.0
2024-12-02 13:50:00,96.05,96.08,95.92,95.92,43084.0,96.05,96.08,95.92,95.92,43084.0
2024-12-02 14:00:00,95.93,96.01,95.83,95.95,30202.0,95.93,96.01,95.83,95.95,30202.0
2024-12-02 14:10:00,95.97,96.0,95.85,95.89,11676.0,95.97,96.0,95.85,95.89,11676.0
2024-12-02 14:20:00,95.88,95.88,95.67,95.68,20008.0,95.88,95.88,95.67,95.68,20008.0
2024-12-02 14:30:00,95.67,95.68,95.6,95.64,17884.0,95.67,95.68,95.6,95.64,17884.0
2024-12-02 14:40:00,95.65,95.7,95.55,95.64,22902.0,95.65,95.7,95.55,95.64,22902.0
2024-12-02 14:50:00,95.65,95.72,95.56,95.59,30139.0,95.65,95.72,95.56,95.59,30139.0
2024-12-02 15:00:00,95.57,95.6,95.43,95.46,26894.0,95.57,95.6,95.43,95.46,26894.0
2024-12-02 15:10:00,95.46,95.46,95.32,95.32,35493.0,95.46,95.46,95.32,95.32,35493.0
2024-12-02 15:20:00,95.31,95.31,95.16,95.2,33834.0,95.31,95.31,95.16,95.2,33834.0
2024-12-02 15:30:00,95.2,95.22,95.03,95.05,50230.0,95.2,95.22,95.03,95.05,50230.0
2024-12-02 15:40:00,95.07,95.1,94.94,94.99,50830.0,95.07,95.1,94.94,94.99,50830.0
2024-12-02 15:50:00,95.0,95.36,94.93,95.33,308309.0,95.0,95.36,94.93,95.33,308309.0
2024-12-03 09:30:00,95.0,95.32,93.38,94.19,139338.0,95.0,95.32,93.38,94.19,139338.0
2024-12-03 09:40:00,94.29,94.76,94.23,94.66,116422.0,94.29,94.76,94.23,94.66,116422.0
2024-12-03 09:50:00,94.61,94.87,94.4,94.83,39140.0,94.61,94.87,94.4,94.83,39140.0
2024-12-03 10:00:00,94.83,95.13,94.79,94.99,38837.0,94.83,95.13,94.79,94.99,38837.0
2024-12-03 10:10:00,95.04,95.38,95.01,95.29,29859.0,95.04,95.38,95.01,95.29,29859.0
2024-12-03 10:20:00,95.25,95.51,94.97,95.31,41092.0,95.25,95.51,94.97,95.31,41092.0
2024-12-03 10:30:00,95.32,95.79,95.28,95.57,57487.0,95.32,95.79,95.28,95.57,57487.0
2024-12-03 10:40:00,95.59,95.61,95.23,95.25,34156.0,95.59,95.61,95.23,95.25,34156.0
2024-12-03 10:50:00,95.22,95.43,95.05,95.41,25885.0,95.22,95.43,95.05,95.41,25885.0
2024-12-03 11:00:00,95.38,95.43,95.28,95.34,21722.0,95.38,95.43,95.28,95.34,21722.0
2024-12-03 11:10:00,95.34,95.34,95.03,95.21,43548.0,95.34,95.34,95.03,95.21,43548.0
2024-12-03 11:20:00,95.2,95.28,94.94,95.09,34187.0,95.2,95.28,94.94,95.09,34187.0
2024-12-03 11:30:00,95.09,95.09,94.82,94.82,18110.0,95.09,95.09,94.82,94.82,18110.0
2024-12-03 11:40:00,94.84,94.87,94.74,94.79,23192.0,94.84,94.87,94.74,94.79,23192.0
2024-12-03 11:50:00,94.79,94.81,94.66,94.69,20288.0,94.79,94.81,94.66,94.69,20288.0
2024-12-03 12:00:00,94.69,94.87,94.69,94.71,25523.0,94.69,94.87,94.69,94.71,25523.0
2024-12-03 12:10:00,94.7,95.07,94.67,95.03,26749.0,94.7,95.07,94.67,95.03,26749.0
2024-12-03 12:20:00,95.04,95.11,94.97,95.05,26326.0,95.04,95.11,94.97,95.05,26326.0
2024-12-03 12:30:00,95.05,95.23,94.93,94.96,37323.0,95.05,95.23,94.93,94.96,37323.0
2024-12-03 12:40:00,94.98,95.14,94.87,94.87,28527.0,94.98,95.14,94.87,94.87,28527.0
2024-12-03 12:50:00,94.87,94.87,94.75,94.79,22611.0,94.87,94.87,94.75,94.79,22611.0
2024-12-03 13:00:00,94.8,94.95,94.72,94.76,30054.0,94.8,94.95,94.72,94.76,30054.0
2024-12-03 13:10:00,94.74,94.77,94.52,94.72,27497.0,94.74,94.77,94.52,94.72,27497.0
2024-12-03 13:20:00,94.72,94.87,94.72,94.75,15481.0,94.72,94.87,94.72,94.75,15481.0
2024-12-03 13:30:00,94.75,94.82,94.63,94.7,29181.0,94.75,94.82,94.63,94.7,29181.0
2024-12-03 13:40:00,94.71,94.82,94.57,94.66,31085.0,94.71,94.82,94.57,94.66,31085.0
2024-12-03 13:50:00,94.68,95.12,94.66,95.07,77820.0,94.68,95.12,94.66,95.07,77820.0
2024-12-03 14:00:00,95.05,95.17,95.0,95.16,17546.0,95.05,95.17,95.0,95.16,17546.0
2024-12-03 14:10:00,95.14,95.28,95.14,95.17,21774.0,95.14,95.28,95.14,95.17,21774.0
2024-12-03 14:20:00,95.17,95.36,95.11,95.32,31838.0,95.17,95.36,95.11,95.32,31838.0
2024-12-03 14:30:00,95.36,95.36,95.24,95.26,19372.0,95.36,95.36,95.24,95.26,19372.0
2024-12-03 14:40:00,95.3,95.31,95.17,95.23,19230.0,95.3,95.31,95.17,95.23,19230.0
2024-12-03 14:50:00,95.23,95.27,95.16,95.16,41736.0,95.23,95.27,95.16,95.16,41736.0
2024-12-03 15:00:00,95.2,95.27,95.14,95.15,17181.0,95.2,95.27,95.14,95.15,17181.0
2024-12-03 15:10:00,95.17,95.22,95.1,95.14,38424.0,95.17,95.22,95.1,95.14,38424.0
2024-12-03 15:20:00,95.17,95.21,95.03,95.1,34367.0,95.17,95.21,95.03,95.1,34367.0
2024-12-03 15:30:00,95.11,95.17,95.01,95.01,68270.0,95.11,95.17,95.01,95.01,68270.0
2024-12-03 15:40:00,95.03,95.25,95.03,95.14,49760.0,95.03,95.25,95.03,95.14,49760.0
2024-12-03 15:50:00,95.15,95.38,95.13,95.3,252668.0,95.15,95.38,95.13,95.3,252668.0
2024-12-04 09:30:00,96.83,97.5,96.14,96.15,144109.0,96.83,97.5,96.14,96.15,144109.0
2024-12-04 09:40:00,96.21,97.15,96.05,97.06,79873.0,96.21,97.15,96.05,97.06,79873.0
2024-12-04 09:50:00,97.06,97.54,97.04,97.4,107153.0,97.06,97.54,97.04,97.4,107153.0
2024-12-04 10:00:00,97.42,97.61,97.09,97.49,106647.0,97.42,97.61,97.09,97.49,106647.0
2024-12-04 10:10:00,97.48,97.53,97.14,97.19,66479.0,97.48,97.53,97.14,97.19,66479.0
2024-12-04 10:20:00,97.18,97.65,97.14,97.63,50688.0,97.18,97.65,97.14,97.63,50688.0
2024-12-04 10:30:00,97.59,97.76,97.49,97.73,63785.0,97.59,97.76,97.49,97.73,63785.0
2024-12-04 10:40:00,97.71,97.88,97.61,97.88,69128.0,97.71,97.88,97.61,97.88,69128.0
2024-12-04 10:50:00,97.87,98.03,97.71,97.92,83506.0,97.87,98.03,97.71,97.92,83506.0
2024-12-04 11:00:00,97.92,97.94,97.57,97.65,116630.0,97.92,97.94,97.57,97.65,116630.0
2024-12-04 11:10:00,97.66,97.72,97.44,97.47,51126.0,97.66,97.72,97.44,97.47,51126.0
2024-12-04 11:20:00,97.47,97.64,97.34,97.6,51352.0,97.47,97.64,97.34,97.6,51352.0
2024-12-04 11:30:00,97.58,97.87,97.49,97.87,42295.0,97.58,97.87,97.49,97.87,42295.0
2024-12-04 11:40:00,97.87,97.97,97.72,97.82,73539.0,97.87,97.97,97.72,97.82,73539.0
2024-12-04 11:50:00,97.84,98.04,97.68,97.98,36835.0,97.84,98.04,97.68,97.98,36835.0
2024-12-04 12:00:00,97.99,98.07,97.85,98.0,32128.0,97.99,98.07,97.85,98.0,32128.0
2024-12-04 12:10:00,98.02,98.28,97.99,98.27,71780.0,98.02,98.28,97.99,98.27,71780.0
2024-12-04 12:20:00,98.29,98.5,98.27,98.27,71002.0,98.29,98.5,98.27,98.27,71002.0
2024-12-04 12:30:00,98.27,98.4,98.15,98.29,51116.0,98.27,98.4,98.15,98.29,51116.0
2024-12-04 12:40:00,98.29,98.45,98.28,98.41,45575.0,98.29,98.45,98.28,98.41,45575.0
2024-12-04 12:50:00,98.41,98.46,98.34,98.39,28637.0,98.41,98.46,98.34,98.39,28637.0
2024-12-04 13:00:00,98.38,98.5,98.35,98.48,49572.0,98.38,98.5,98.35,98.48,49572.0
2024-12-04 13:10:00,98.48,98.49,98.25,98.28,38054.0,98.48,98.49,98.25,98.28,38054.0
2024-12-04 13:20:00,98.31,98.32,98.16,98.22,26112.0,98.31,98.32,98.16,98.22,26112.0
2024-12-04 13:30:00,98.2,98.36,98.2,98.3,42787.0,98.2,98.36,98.2,98.3,42787.0
2024-12-04 13:40:00,98.3,98.46,98.25,98.41,41507.0,98.3,98.46,98.25,98.41,41507.0
2024-12-04 13:50:00,98.42,98.47,98.35,98.36,38547.0,98.42,98.47,98.35,98.36,38547.0
2024-12-04 14:00:00,98.35,98.45,98.13,98.16,58119.0,98.35,98.45,98.13,98.16,58119.0
2024-12-04 14:10:00,98.17,98.2,98.07,98.19,21840.0,98.17,98.2,98.07,98.19,21840.0
2024-12-04 14:20:00,98.19,98.36,98.16,98.29,27633.0,98.19,98.36,98.16,98.29,27633.0
2024-12-04 14:30:00,98.3,98.37,98.2,98.23,30605.0,98.3,98.37,98.2,98.23,30605.0
2024-12-04 14:40:00,98.23,98.25,98.08,98.23,28189.0,98.23,98.25,98.08,98.23,28189.0
2024-12-04 14:50:00,98.23,98.24,97.94,98.0,47200.0,98.23,98.24,97.94,98.0,47200.0
2024-12-04 15:00:00,97.98,98.04,97.87,98.04,26634.0,97.98,98.04,97.87,98.04,26634.0
2024-12-04 15:10:00,98.03,98.05,97.88,97.93,42755.0,98.03,98.05,97.88,97.93,42755.0
2024-12-04 15:20:00,97.93,97.97,97.87,97.93,47518.0,97.93,97.97,97.87,97.93,47518.0
2024-12-04 15:30:00,97.92,98.11,97.89,98.06,52988.0,97.92,98.11,97.89,98.06,52988.0
2024-12-04 15:40:00,98.06,98.15,97.98,98.11,73500.0,98.06,98.15,97.98,98.11,73500.0
2024-12-04 15:50:00,98.12,98.34,98.05,98.21,358024.0,98.12,98.34,98.05,98.21,358024.0
2024-12-05 09:30:00,98.31,99.74,98.22,98.87,198690.0,98.31,99.74,98.22,98.87,198690.0
2024-12-05 09:40:00,98.8,98.83,98.41,98.69,90613.0,98.8,98.83,98.41,98.69,90613.0
2024-12-05 09:50:00,98.73,99.14,98.64,99.14,72374.0,98.73,99.14,98.64,99.14,72374.0
2024-12-05 10:00:00,99.1,99.37,99.06,99.21,75863.0,99.1,99.37,99.06,99.21,75863.0
2024-12-05 10:10:00,99.21,99.41,99.14,99.4,43814.0,99.21,99.41,99.14,99.4,43814.0
2024-12-05 10:20:00,99.39,99.39,98.91,99.08,48721.0,99.39,99.39,98.91,99.08,48721.0
2024-12-05 10:30:00,99.08,99.63,99.02,99.56,86425.0,99.08,99.63,99.02,99.56,86425.0
2024-12-05 10:40:00,99.55,99.57,99.19,99.23,45124.0,99.55,99.57,99.19,99.23,45124.0
2024-12-05 10:50:00,99.22,99.38,99.15,99.33,38879.0,99.22,99.38,99.15,99.33,38879.0
2024-12-05 11:00:00,99.33,99.37,99.03,99.1,36211.0,99.33,99.37,99.03,99.1,36211.0
2024-12-05 11:10:00,99.06,99.13,98.88,99.12,41729.0,99.06,99.13,98.88,99.12,41729.0
2024-12-05 11:20:00,99.1,99.14,98.64,98.65,42867.0,99.1,99.14,98.64,98.65,42867.0
2024-12-05 11:30:00,98.64,98.64,98.42,98.44,27653.0,98.64,98.64,98.42,98.44,27653.0
2024-12-05 11:40:00,98.4,98.51,98.31,98.43,29838.0,98.4,98.51,98.31,98.43,29838.0
2024-12-05 11:50:00,98.46,98.52,98.35,98.44,21151.0,98.46,98.52,98.35,98.44,21151.0
2024-12-05 12:00:00,98.42,98.51,98.27,98.48,21531.0,98.42,98.51,98.27,98.48,21531.0
2024-12-05 12:10:00,98.48,98.51,98.37,98.45,19190.0,98.48,98.51,98.37,98.45,19190.0
2024-12-05 12:20:00,98.46,98.52,98.26,98.41,24408.0,98.46,98.52,98.26,98.41,24408.0
2024-12-05 12:30:00,98.39,98.39,98.07,98.11,31454.0,98.39,98.39,98.07,98.11,31454.0
2024-12-05 12:40:00,98.11,98.45,98.08,98.44,31065.0,98.11,98.45,98.08,98.44,31065.0
2024-12-05 12:50:00,98.45,98.58,98.35,98.42,41058.0,98.45,98.58,98.35,98.42,41058.0
2024-12-05 13:00:00,98.41,98.41,98.2,98.29,25199.0,98.41,98.41,98.2,98.29,25199.0
2024-12-05 13:10:00,98.29,98.39,98.19,98.23,33414.0,98.29,98.39,98.19,98.23,33414.0
2024-12-05 13:20:00,98.22,98.25,97.93,97.98,22996.0,98.22,98.25,97.93,97.98,22996.0
2024-12-05 13:30:00,98.01,98.17,97.96,98.07,30044.0,98.01,98.17,97.96,98.07,30044.0
2024-12-05 13:40:00,98.07,98.15,97.94,97.97,24775.0,98.07,98.15,97.94,97.97,24775.0
2024-12-05 13:50:00,97.98,98.03,97.9,97.93,22947.0,97.98,98.03,97.9,97.93,22947.0
2024-12-05 14:00:00,97.96,98.03,97.85,98.03,73758.0,97.96,98.03,97.85,98.03,73758.0
2024-12-05 14:10:00,98.03,98.22,98.03,98.22,34668.0,98.03,98.22,98.03,98.22,34668.0
2024-12-05 14:20:00,98.2,98.26,98.0,98.0,25396.0,98.2,98.26,98.0,98.0,25396.0
2024-12-05 14:30:00,98.0,98.08,98.0,98.04,27222.0,98.0,98.08,98.0,98.04,27222.0
2024-12-05 14:40:00,98.05,98.05,97.9,97.93,18963.0,98.05,98.05,97.9,97.93,18963.0
2024-12-05 14:50:00,97.93,98.04,97.92,98.02,36320.0,97.93,98.04,97.92,98.02,36320.0
2024-12-05 15:00:00,98.01,98.02,97.85,97.92,16687.0,98.01,98.02,97.85,97.92,16687.0
2024-12-05 15:10:00,97.92,97.95,97.73,97.79,32247.0,97.92,97.95,97.73,97.79,32247.0
2024-12-05 15:20:00,97.79,97.81,97.7,97.76,39910.0,97.79,97.81,97.7,97.76,39910.0
2024-12-05 15:30:00,97.78,97.9,97.73,97.83,44181.0,97.78,97.9,97.73,97.83,44181.0
2024-12-05 15:40:00,97.83,97.98,97.77,97.94,60907.0,97.83,97.98,97.77,97.94,60907.0
2024-12-05 15:50:00,97.94,98.57,97.94,98.47,337404.0,97.94,98.57,97.94,98.47,337404.0
2024-12-06 09:30:00,98.57,98.75,98.1,98.61,79475.0,98.57,98.75,98.1,98.61,79475.0
2024-12-06 09:40:00,98.62,98.98,98.49,98.81,52153.0,98.62,98.98,98.49,98.81,52153.0
2024-12-06 09:50:00,98.81,98.96,98.65,98.93,53452.0,98.81,98.96,98.65,98.93,53452.0
2024-12-06 10:00:00,98.85,98.89,98.3,98.49,69834.0,98.85,98.89,98.3,98.49,69834.0
2024-12-06 10:10:00,98.51,98.61,98.33,98.51,23623.0,98.51,98.61,98.33,98.51,23623.0
2024-12-06 10:20:00,98.51,99.14,98.5,99.05,31871.0,98.51,99.14,98.5,99.05,31871.0
2024-12-06 10:30:00,99.09,99.29,99.03,99.29,61474.0,99.09,99.29,99.03,99.29,61474.0
2024-12-06 10:40:00,99.33,99.42,99.16,99.34,53697.0,99.33,99.42,99.16,99.34,53697.0
2024-12-06 10:50:00,99.35,99.39,99.11,99.34,28798.0,99.35,99.39,99.11,99.34,28798.0
2024-12-06 11:00:00,99.36,99.42,99.29,99.39,25301.0,99.36,99.42,99.29,99.39,25301.0
2024-12-06 11:10:00,99.41,99.6,99.25,99.34,70305.0,99.41,99.6,99.25,99.34,70305.0
2024-12-06 11:20:00,99.32,99.45,99.18,99.43,25494.0,99.32,99.45,99.18,99.43,25494.0
2024-12-06 11:30:00,99.46,99.63,99.43,99.62,34854.0,99.46,99.63,99.43,99.62,34854.0
2024-12-06 11:40:00,99.62,99.71,99.51,99.57,38968.0,99.62,99.71,99.51,99.57,38968.0
2024-12-06 11:50:00,99.58,99.64,99.51,99.59,44715.0,99.58,99.64,99.51,99.59,44715.0
2024-12-06 12:00:00,99.57,99.59,99.3,99.49,34812.0,99.57,99.59,99.3,99.49,34812.0
2024-12-06 12:10:00,99.48,99.5,99.17,99.35,27012.0,99.48,99.5,99.17,99.35,27012.0
2024-12-06 12:20:00,99.31,99.45,99.2,99.42,17736.0,99.31,99.45,99.2,99.42,17736.0
2024-12-06 12:30:00,99.42,99.5,99.36,99.48,23538.0,99.42,99.5,99.36,99.48,23538.0
2024-12-06 12:40:00,99.48,99.56,99.42,99.47,21116.0,99.48,99.56,99.42,99.47,21116.0
2024-12-06 12:50:00,99.46,99.52,99.27,99.34,55327.0,99.46,99.52,99.27,99.34,55327.0
2024-12-06 13:00:00,99.33,99.39,99.26,99.37,22551.0,99.33,99.39,99.26,99.37,22551.0
2024-12-06 13:10:00,99.35,99.38,99.18,99.2,11594.0,99.35,99.38,99.18,99.2,11594.0
2024-12-06 13:20:00,99.18,99.27,99.17,99.24,11746.0,99.18,99.27,99.17,99.24,11746.0
2024-12-06 13:30:00,99.22,99.23,98.96,99.02,25667.0,99.22,99.23,98.96,99.02,25667.0
2024-12-06 13:40:00,98.98,99.01,98.94,99.0,21915.0,98.98,99.01,98.94,99.0,21915.0
2024-12-06 13:50:00,99.0,99.19,99.0,99.13,21278.0,99.0,99.19,99.0,99.13,21278.0
2024-12-06 14:00:00,99.11,99.13,98.97,98.98,27873.0,99.11,99.13,98.97,98.98,27873.0
2024-12-06 14:10:00,98.98,98.99,98.86,98.87,19269.0,98.98,98.99,98.86,98.87,19269.0
2024-12-06 14:20:00,98.87,98.97,98.85,98.85,20412.0,98.87,98.97,98.85,98.85,20412.0
2024-12-06 14:30:00,98.86,98.92,98.84,98.91,28000.0,98.86,98.92,98.84,98.91,28000.0
2024-12-06 14:40:00,98.92,99.03,98.88,98.99,30959.0,98.92,99.03,98.88,98.99,30959.0
2024-12-06 14:50:00,98.98,99.09,98.96,98.98,25505.0,98.98,99.09,98.96,98.98,25505.0
2024-12-06 15:00:00,98.98,99.08,98.93,99.08,21605.0,98.98,99.08,98.93,99.08,21605.0
2024-12-06 15:10:00,99.08,99.16,99.02,99.1,19447.0,99.08,99.16,99.02,99.1,19447.0
2024-12-06 15:20:00,99.12,99.33,99.07,99.31,34996.0,99.12,99.33,99.07,99.31,34996.0
2024-12-06 15:30:00,99.31,99.33,99.18,99.28,41780.0,99.31,99.33,99.18,99.28,41780.0
2024-12-06 15:40:00,99.29,99.31,99.2,99.22,39661.0,99.29,99.31,99.2,99.22,39661.0
2024-12-06 15:50:00,99.2,99.33,99.12,99.21,231537.0,99.2,99.33,99.12,99.21,231537.0
2024-12-09 09:30:00,99.71,100.4,99.38,99.51,207341.0,99.71,100.4,99.38,99.51,207341.0
2024-12-09 09:40:00,99.51,99.63,99.2,99.56,45702.0,99.51,99.63,99.2,99.56,45702.0
2024-12-09 09:50:00,99.56,99.69,99.14,99.22,75002.0,99.56,99.69,99.14,99.22,75002.0
2024-12-09 10:00:00,99.2,99.23,98.84,99.04,62017.0,99.2,99.23,98.84,99.04,62017.0
2024-12-09 10:10:00,99.03,99.08,98.52,98.52,42259.0,99.03,99.08,98.52,98.52,42259.0
2024-12-09 10:20:00,98.56,98.56,97.79,97.9,63000.0,98.56,98.56,97.79,97.9,63000.0
2024-12-09 10:30:00,97.9,98.21,97.75,97.83,45979.0,97.9,98.21,97.75,97.83,45979.0
2024-12-09 10:40:00,97.82,97.87,97.58,97.7,49004.0,97.82,97.87,97.58,97.7,49004.0
2024-12-09 10:50:00,97.73,97.73,97.41,97.43,24932.0,97.73,97.73,97.41,97.43,24932.0
2024-12-09 11:00:00,97.44,97.57,96.87,96.9,44679.0,97.44,97.57,96.87,96.9,44679.0
2024-12-09 11:10:00,96.91,97.33,96.86,97.32,48574.0,96.91,97.33,96.86,97.32,48574.0
2024-12-09 11:20:00,97.34,97.65,97.3,97.37,29476.0,97.34,97.65,97.3,97.37,29476.0
2024-12-09 11:30:00,97.4,97.44,97.23,97.31,29309.0,97.4,97.44,97.23,97.31,29309.0
2024-12-09 11:40:00,97.25,97.25,96.98,97.04,23678.0,97.25,97.25,96.98,97.04,23678.0
2024-12-09 11:50:00,97.07,97.19,96.91,97.12,33865.0,97.07,97.19,96.91,97.12,33865.0
2024-12-09 12:00:00,97.11,97.44,97.11,97.41,71962.0,97.11,97.44,97.11,97.41,71962.0
2024-12-09 12:10:00,97.41,97.41,97.1,97.2,38063.0,97.41,97.41,97.1,97.2,38063.0
2024-12-09 12:20:00,97.2,97.28,97.14,97.23,31455.0,97.2,97.28,97.14,97.23,31455.0
2024-12-09 12:30:00,97.25,97.28,97.14,97.14,18310.0,97.25,97.28,97.14,97.14,18310.0
2024-12-09 12:40:00,97.16,97.31,96.98,97.0,49813.0,97.16,97.31,96.98,97.0,49813.0
2024-12-09 12:50:00,96.98,97.1,96.95,96.98,30921.0,96.98,97.1,96.95,96.98,30921.0
2024-12-09 13:00:00,96.98,97.1,96.87,97.05,32836.0,96.98,97.1,96.87,97.05,32836.0
2024-12-09 13:10:00,97.04,97.14,97.02,97.12,23525.0,97.04,97.14,97.02,97.12,23525.0
2024-12-09 13:20:00,97.12,97.27,97.11,97.26,14755.0,97.12,97.27,97.11,97.26,14755.0
2024-12-09 13:30:00,97.24,97.33,97.13,97.31,18278.0,97.24,97.33,97.13,97.31,18278.0
2024-12-09 13:40:00,97.32,97.4,97.31,97.33,19920.0,97.32,97.4,97.31,97.33,19920.0
2024-12-09 13:50:00,97.34,97.35,97.1,97.17,18905.0,97.34,97.35,97.1,97.17,18905.0
2024-12-09 14:00:00,97.15,97.17,96.97,97.06,19243.0,97.15,97.17,96.97,97.06,19243.0
2024-12-09 14:10:00,97.04,97.07,96.79,96.79,24307.0,97.04,97.07,96.79,96.79,24307.0
2024-12-09 14:20:00,96.81,96.81,96.56,96.62,44344.0,96.81,96.81,96.56,96.62,44344.0
2024-12-09 14:30:00,96.62,96.78,96.58,96.74,29457.0,96.62,96.78,96.58,96.74,29457.0
2024-12-09 14:40:00,96.73,96.74,96.63,96.72,18652.0,96.73,96.74,96.63,96.72,18652.0
2024-12-09 14:50:00,96.73,96.97,96.7,96.92,32620.0,96.73,96.97,96.7,96.92,32620.0
2024-12-09 15:00:00,96.93,96.95,96.67,96.71,27967.0,96.93,96.95,96.67,96.71,27967.0
2024-12-09 15:10:00,96.7,96.75,96.55,96.56,32530.0,96.7,96.75,96.55,96.56,32530.0
2024-12-09 15:20:00,96.57,96.58,96.2,96.23,51515.0,96.57,96.58,96.2,96.23,51515.0
2024-12-09 15:30:00,96.26,96.52,96.23,96.43,35430.0,96.26,96.52,96.23,96.43,35430.0
2024-12-09 15:40:00,96.43,96.69,96.43,96.67,32917.0,96.43,96.69,96.43,96.67,32917.0
2024-12-09 15:50:00,96.68,97.14,96.56,97.04,366971.0,96.68,97.14,96.56,97.04,366971.0
2024-12-10 09:30:00,96.52,97.03,96.06,96.63,84474.0,96.52,97.03,96.06,96.63,84474.0
2024-12-10 09:40:00,96.63,97.16,96.58,97.13,30976.0,96.63,97.16,96.58,97.13,30976.0
2024-12-10 09:50:00,97.13,97.37,96.92,97.29,191328.0,97.13,97.37,96.92,97.29,191328.0
2024-12-10 10:00:00,97.31,97.67,97.25,97.47,38402.0,97.31,97.67,97.25,97.47,38402.0
2024-12-10 10:10:00,97.51,97.59,97.22,97.4,30759.0,97.51,97.59,97.22,97.4,30759.0
2024-12-10 10:20:00,97.39,97.43,97.11,97.27,75574.0,97.39,97.43,97.11,97.27,75574.0
2024-12-10 10:30:00,97.26,97.99,97.2,97.92,76067.0,97.26,97.99,97.2,97.92,76067.0
2024-12-10 10:40:00,97.92,98.37,97.92,98.14,64808.0,97.92,98.37,97.92,98.14,64808.0
2024-12-10 10:50:00,98.16,98.18,97.75,97.85,30017.0,98.16,98.18,97.75,97.85,30017.0
2024-12-10 11:00:00,97.87,97.94,97.55,97.57,35570.0,97.87,97.94,97.55,97.57,35570.0
2024-12-10 11:10:00,97.61,97.68,97.49,97.66,47731.0,97.61,97.68,97.49,97.66,47731.0
2024-12-10 11:20:00,97.67,98.0,97.67,97.79,38057.0,97.67,98.0,97.67,97.79,38057.0
2024-12-10 11:30:00,97.76,97.78,97.32,97.41,59358.0,97.76,97.78,97.32,97.41,59358.0
2024-12-10 11:40:00,97.41,97.68,97.3,97.62,23487.0,97.41,97.68,97.3,97.62,23487.0
2024-12-10 11:50:00,97.61,97.78,97.61,97.7,21644.0,97.61,97.78,97.61,97.7,21644.0
2024-12-10 12:00:00,97.68,97.68,97.44,97.53,25698.0,97.68,97.68,97.44,97.53,25698.0
2024-12-10 12:10:00,97.54,97.59,97.24,97.4,27818.0,97.54,97.59,97.24,97.4,27818.0
2024-12-10 12:20:00,97.42,97.74,97.39,97.63,33752.0,97.42,97.74,97.39,97.63,33752.0
2024-12-10 12:30:00,97.63,97.8,97.56,97.68,28912.0,97.63,97.8,97.56,97.68,28912.0
2024-12-10 12:40:00,97.66,97.75,97.56,97.58,13902.0,97.66,97.75,97.56,97.58,13902.0
2024-12-10 12:50:00,97.59,97.69,97.42,97.6,34820.0,97.59,97.69,97.42,97.6,34820.0
2024-12-10 13:00:00,97.6,97.63,97.27,97.29,22366.0,97.6,97.63,97.27,97.29,22366.0
2024-12-10 13:10:00,97.27,97.36,97.04,97.36,35254.0,97.27,97.36,97.04,97.36,35254.0
2024-12-10 13:20:00,97.36,97.5,97.34,97.41,24847.0,97.36,97.5,97.34,97.41,24847.0
2024-12-10 13:30:00,97.38,97.44,97.22,97.29,36268.0,97.38,97.44,97.22,97.29,36268.0
2024-12-10 13:40:00,97.28,97.39,97.21,97.24,23508.0,97.28,97.39,97.21,97.24,23508.0
2024-12-10 13:50:00,97.23,97.4,97.14,97.39,19071.0,97.23,97.4,97.14,97.39,19071.0
2024-12-10 14:00:00,97.38,97.38,97.23,97.33,27453.0,97.38,97.38,97.23,97.33,27453.0
2024-12-10 14:10:00,97.31,97.31,97.09,97.16,23492.0,97.31,97.31,97.09,97.16,23492.0
2024-12-10 14:20:00,97.17,97.31,97.15,97.2,36897.0,97.17,97.31,97.15,97.2,36897.0
2024-12-10 14:30:00,97.24,97.24,97.11,97.11,22913.0,97.24,97.24,97.11,97.11,22913.0
2024-12-10 14:40:00,97.1,97.16,96.78,96.78,26369.0,97.1,97.16,96.78,96.78,26369.0
2024-12-10 14:50:00,96.79,96.93,96.76,96.92,38814.0,96.79,96.93,96.76,96.92,38814.0
2024-12-10 15:00:00,96.92,96.92,96.65,96.81,33406.0,96.92,96.92,96.65,96.81,33406.0
2024-12-10 15:10:00,96.83,96.88,96.68,96.81,33782.0,96.83,96.88,96.68,96.81,33782.0
2024-12-10 15:20:00,96.79,96.79,96.52,96.54,39089.0,96.79,96.79,96.52,96.54,39089.0
2024-12-10 15:30:00,96.53,96.6,96.38,96.4,45050.0,96.53,96.6,96.38,96.4,45050.0
2024-12-10 15:40:00,96.39,96.57,96.38,96.48,70246.0,96.39,96.57,96.38,96.48,70246.0
2024-12-10 15:50:00,96.46,97.14,96.45,97.13,343591.0,96.46,97.14,96.45,97.13,343591.0
2024-12-11 09:30:00,97.99,98.68,97.8,98.16,112590.0,97.99,98.68,97.8,98.16,112590.0
2024-12-11 09:40:00,98.14,98.34,97.55,97.89,57306.0,98.14,98.34,97.55,97.89,57306.0
2024-12-11 09:50:00,97.88,97.91,97.6,97.69,75152.0,97.88,97.91,97.6,97.69,75152.0
2024-12-11 10:00:00,97.7,97.89,97.26,97.36,58392.0,97.7,97.89,97.26,97.36,58392.0
2024-12-11 10:10:00,97.4,97.61,97.31,97.34,42396.0,97.4,97.61,97.31,97.34,42396.0
2024-12-11 10:20:00,97.32,97.69,97.03,97.63,59843.0,97.32,97.69,97.03,97.63,59843.0
2024-12-11 10:30:00,97.64,97.97,97.58,97.63,55062.0,97.64,97.97,97.58,97.63,55062.0
2024-12-11 10:40:00,97.64,98.01,97.63,97.85,47101.0,97.64,98.01,97.63,97.85,47101.0
2024-12-11 10:50:00,97.86,97.98,97.44,97.45,36279.0,97.86,97.98,97.44,97.45,36279.0
2024-12-11 11:00:00,97.45,97.47,97.21,97.4,25229.0,97.45,97.47,97.21,97.4,25229.0
2024-12-11 11:10:00,97.38,97.45,97.29,97.35,20697.0,97.38,97.45,97.29,97.35,20697.0
2024-12-11 11:20:00,97.37,97.81,97.27,97.71,38337.0,97.37,97.81,97.27,97.71,38337.0
2024-12-11 11:30:00,97.69,97.77,97.48,97.61,18193.0,97.69,97.77,97.48,97.61,18193.0
2024-12-11 11:40:00,97.6,97.64,97.41,97.51,18820.0,97.6,97.64,97.41,97.51,18820.0
2024-12-11 11:50:00,97.49,97.65,97.43,97.56,18509.0,97.49,97.65,97.43,97.56,18509.0
2024-12-11 12:00:00,97.58,97.74,97.58,97.69,11090.0,97.58,97.74,97.58,97.69,11090.0
2024-12-11 12:10:00,97.7,97.82,97.69,97.81,15450.0,97.7,97.82,97.69,97.81,15450.0
2024-12-11 12:20:00,97.79,97.88,97.66,97.72,16610.0,97.79,97.88,97.66,97.72,16610.0
2024-12-11 12:30:00,97.7,97.78,97.63,97.68,17233.0,97.7,97.78,97.63,97.68,17233.0
2024-12-11 12:40:00,97.66,97.8,97.63,97.79,18419.0,97.66,97.8,97.63,97.79,18419.0
2024-12-11 12:50:00,97.81,97.89,97.79,97.87,10532.0,97.81,97.89,97.79,97.87,10532.0
2024-12-11 13:00:00,97.9,97.95,97.85,97.93,13548.0,97.9,97.95,97.85,97.93,13548.0
2024-12-11 13:10:00,97.92,97.95,97.82,97.84,10328.0,97.92,97.95,97.82,97.84,10328.0
2024-12-11 13:20:00,97.86,97.94,97.82,97.9,11694.0,97.86,97.94,97.82,97.9,11694.0
2024-12-11 13:30:00,97.9,97.92,97.76,97.81,14606.0,97.9,97.92,97.76,97.81,14606.0
2024-12-11 13:40:00,97.83,97.99,97.76,97.97,13609.0,97.83,97.99,97.76,97.97,13609.0
2024-12-11 13:50:00,97.93,97.93,97.52,97.53,34919.0,97.93,97.93,97.52,97.53,34919.0
2024-12-11 14:00:00,97.51,97.56,97.33,97.39,18193.0,97.51,97.56,97.33,97.39,18193.0
2024-12-11 14:10:00,97.41,97.53,97.4,97.52,13855.0,97.41,97.53,97.4,97.52,13855.0
2024-12-11 14:20:00,97.51,97.59,97.4,97.55,47444.0,97.51,97.59,97.4,97.55,47444.0
2024-12-11 14:30:00,97.55,97.58,97.42,97.47,14536.0,97.55,97.58,97.42,97.47,14536.0
2024-12-11 14:40:00,97.48,97.52,97.38,97.4,13453.0,97.48,97.52,97.38,97.4,13453.0
2024-12-11 14:50:00,97.4,97.51,97.39,97.42,34012.0,97.4,97.51,97.39,97.42,34012.0
2024-12-11 15:00:00,97.42,97.49,97.36,97.47,27408.0,97.42,97.49,97.36,97.47,27408.0
2024-12-11 15:10:00,97.48,97.5,97.32,97.33,33873.0,97.48,97.5,97.32,97.33,33873.0
2024-12-11 15:20:00,97.33,97.49,97.32,97.47,29058.0,97.33,97.49,97.32,97.47,29058.0
2024-12-11 15:30:00,97.46,97.72,97.43,97.71,44935.0,97.46,97.72,97.43,97.71,44935.0
2024-12-11 15:40:00,97.71,98.06,97.68,98.06,55484.0,97.71,98.06,97.68,98.06,55484.0
2024-12-11 15:50:00,98.04,98.16,97.94,98.02,226691.0,98.04,98.16,97.94,98.02,226691.0
2024-12-12 09:30:00,97.89,98.13,97.33,97.34,101472.0,97.89,98.13,97.33,97.34,101472.0
2024-12-12 09:40:00,97.34,97.61,97.25,97.47,35792.0,97.34,97.61,97.25,97.47,35792.0
2024-12-12 09:50:00,97.43,97.72,97.39,97.72,39381.0,97.43,97.72,97.39,97.72,39381.0
2024-12-12 10:00:00,97.72,97.78,97.59,97.7,36122.0,97.72,97.78,97.59,97.7,36122.0
2024-12-12 10:10:00,97.68,97.91,97.54,97.9,26788.0,97.68,97.91,97.54,97.9,26788.0
2024-12-12 10:20:00,97.9,98.54,97.83,98.53,124605.0,97.9,98.54,97.83,98.53,124605.0
2024-12-12 10:30:00,98.51,98.59,98.21,98.28,74979.0,98.51,98.59,98.21,98.28,74979.0
2024-12-12 10:40:00,98.28,98.48,98.07,98.07,45436.0,98.28,98.48,98.07,98.07,45436.0
2024-12-12 10:50:00,98.02,98.37,97.9,98.3,38655.0,98.02,98.37,97.9,98.3,38655.0
2024-12-12 11:00:00,98.32,98.59,98.29,98.54,43254.0,98.32,98.59,98.29,98.54,43254.0
2024-12-12 11:10:00,98.53,98.8,98.53,98.8,37773.0,98.53,98.8,98.53,98.8,37773.0
2024-12-12 11:20:00,98.78,98.9,98.61,98.61,27772.0,98.78,98.9,98.61,98.61,27772.0
2024-12-12 11:30:00,98.61,98.63,98.46,98.58,19353.0,98.61,98.63,98.46,98.58,19353.0
2024-12-12 11:40:00,98.58,98.61,98.35,98.43,19859.0,98.58,98.61,98.35,98.43,19859.0
2024-12-12 11:50:00,98.43,98.47,98.23,98.23,20089.0,98.43,98.47,98.23,98.23,20089.0
2024-12-12 12:00:00,98.21,98.44,98.16,98.41,28032.0,98.21,98.44,98.16,98.41,28032.0
2024-12-12 12:10:00,98.42,98.52,98.36,98.38,19690.0,98.42,98.52,98.36,98.38,19690.0
2024-12-12 12:20:00,98.4,98.56,98.4,98.54,13608.0,98.4,98.56,98.4,98.54,13608.0
2024-12-12 12:30:00,98.54,98.56,98.35,98.47,17366.0,98.54,98.56,98.35,98.47,17366.0
2024-12-12 12:40:00,98.48,98.51,98.43,98.5,8036.0,98.48,98.51,98.43,98.5,8036.0
2024-12-12 12:50:00,98.51,98.6,98.41,98.54,16281.0,98.51,98.6,98.41,98.54,16281.0
2024-12-12 13:00:00,98.54,98.61,98.49,98.61,23092.0,98.54,98.61,98.49,98.61,23092.0
2024-12-12 13:10:00,98.59,98.59,98.48,98.5,8588.0,98.59,98.59,98.48,98.5,8588.0
2024-12-12 13:20:00,98.51,98.59,98.42,98.45,19592.0,98.51,98.59,98.42,98.45,19592.0
2024-12-12 13:30:00,98.44,98.45,98.25,98.4,16415.0,98.44,98.45,98.25,98.4,16415.0
2024-12-12 13:40:00,98.38,98.42,98.25,98.28,13697.0,98.38,98.42,98.25,98.28,13697.0
2024-12-12 13:50:00,98.28,98.33,98.16,98.29,19212.0,98.28,98.33,98.16,98.29,19212.0
2024-12-12 14:00:00,98.29,98.4,98.27,98.34,24842.0,98.29,98.4,98.27,98.34,24842.0
2024-12-12 14:10:00,98.31,98.42,98.23,98.26,29739.0,98.31,98.42,98.23,98.26,29739.0
2024-12-12 14:20:00,98.26,98.27,98.17,98.2,22208.0,98.26,98.27,98.17,98.2,22208.0
2024-12-12 14:30:00,98.2,98.25,98.18,98.25,9592.0,98.2,98.25,98.18,98.25,9592.0
2024-12-12 14:40:00,98.26,98.56,98.24,98.51,36693.0,98.26,98.56,98.24,98.51,36693.0
2024-12-12 14:50:00,98.51,98.66,98.46,98.56,28408.0,98.51,98.66,98.46,98.56,28408.0
2024-12-12 15:00:00,98.55,98.81,98.54,98.65,28596.0,98.55,98.81,98.54,98.65,28596.0
2024-12-12 15:10:00,98.63,98.78,98.59,98.67,30784.0,98.63,98.78,98.59,98.67,30784.0
2024-12-12 15:20:00,98.65,98.79,98.65,98.73,31516.0,98.65,98.79,98.65,98.73,31516.0
2024-12-12 15:30:00,98.73,98.77,98.61,98.63,30571.0,98.73,98.77,98.61,98.63,30571.0
2024-12-12 15:40:00,98.63,98.64,98.53,98.53,44766.0,98.63,98.64,98.53,98.53,44766.0
2024-12-12 15:50:00,98.53,98.77,98.51,98.57,161633.0,98.53,98.77,98.51,98.57,161633.0
2024-12-13 09:30:00,98.29,99.19,97.91,98.59,78576.0,98.29,99.19,97.91,98.59,78576.0
2024-12-13 09:40:00,98.65,98.7,97.73,97.93,52396.0,98.65,98.7,97.73,97.93,52396.0
2024-12-13 09:50:00,97.93,98.19,97.66,98.06,56607.0,97.93,98.19,97.66,98.06,56607.0
2024-12-13 10:00:00,98.1,98.3,97.9,98.3,49478.0,98.1,98.3,97.9,98.3,49478.0
2024-12-13 10:10:00,98.29,98.4,98.1,98.13,36048.0,98.29,98.4,98.1,98.13,36048.0
2024-12-13 10:20:00,98.12,98.18,97.85,97.86,24670.0,98.12,98.18,97.85,97.86,24670.0
2024-12-13 10:30:00,97.86,98.22,97.86,98.02,35903.0,97.86,98.22,97.86,98.02,35903.0
2024-12-13 10:40:00,97.99,98.0,97.57,97.69,50616.0,97.99,98.0,97.57,97.69,50616.0
2024-12-13 10:50:00,97.68,97.73,97.22,97.27,62761.0,97.68,97.73,97.22,97.27,62761.0
2024-12-13 11:00:00,97.26,97.4,97.18,97.24,23686.0,97.26,97.4,97.18,97.24,23686.0
2024-12-13 11:10:00,97.24,97.73,97.24,97.66,23359.0,97.24,97.73,97.24,97.66,23359.0
2024-12-13 11:20:00,97.66,97.76,97.58,97.58,19012.0,97.66,97.76,97.58,97.58,19012.0
2024-12-13 11:30:00,97.53,97.71,97.31,97.37,33835.0,97.53,97.71,97.31,97.37,33835.0
2024-12-13 11:40:00,97.33,97.4,97.15,97.16,20998.0,97.33,97.4,97.15,97.16,20998.0
2024-12-13 11:50:00,97.2,97.28,97.09,97.28,21743.0,97.2,97.28,97.09,97.28,21743.0
2024-12-13 12:00:00,97.24,97.33,97.14,97.3,15196.0,97.24,97.33,97.14,97.3,15196.0
2024-12-13 12:10:00,97.32,97.37,97.21,97.25,20501.0,97.32,97.37,97.21,97.25,20501.0
2024-12-13 12:20:00,97.25,97.3,97.02,97.03,18615.0,97.25,97.3,97.02,97.03,18615.0
2024-12-13 12:30:00,97.02,97.02,96.86,96.97,24366.0,97.02,97.02,96.86,96.97,24366.0
2024-12-13 12:40:00,96.95,97.05,96.93,97.02,17773.0,96.95,97.05,96.93,97.02,17773.0
2024-12-13 12:50:00,97.01,97.24,97.01,97.16,15629.0,97.01,97.24,97.01,97.16,15629.0
2024-12-13 13:00:00,97.14,97.33,97.08,97.33,10838.0,97.14,97.33,97.08,97.33,10838.0
2024-12-13 13:10:00,97.34,97.42,97.24,97.42,19794.0,97.34,97.42,97.24,97.42,19794.0
2024-12-13 13:20:00,97.39,97.45,97.28,97.42,13531.0,97.39,97.45,97.28,97.42,13531.0
2024-12-13 13:30:00,97.42,97.6,97.33,97.52,24610.0,97.42,97.6,97.33,97.52,24610.0
2024-12-13 13:40:00,97.53,97.62,97.49,97.53,18907.0,97.53,97.62,97.49,97.53,18907.0
2024-12-13 13:50:00,97.53,97.65,97.49,97.61,13864.0,97.53,97.65,97.49,97.61,13864.0
2024-12-13 14:00:00,97.62,97.64,97.55,97.62,17646.0,97.62,97.64,97.55,97.62,17646.0
2024-12-13 14:10:00,97.6,97.68,97.52,97.6,26645.0,97.6,97.68,97.52,97.6,26645.0
2024-12-13 14:20:00,97.59,97.6,97.46,97.56,38277.0,97.59,97.6,97.46,97.56,38277.0
2024-12-13 14:30:00,97.56,97.67,97.46,97.63,25726.0,97.56,97.67,97.46,97.63,25726.0
2024-12-13 14:40:00,97.63,97.66,97.56,97.65,17800.0,97.63,97.66,97.56,97.65,17800.0
2024-12-13 14:50:00,97.66,97.68,97.58,97.68,23044.0,97.66,97.68,97.58,97.68,23044.0
2024-12-13 15:00:00,97.67,97.83,97.61,97.77,66800.0,97.67,97.83,97.61,97.77,66800.0
2024-12-13 15:10:00,97.77,97.84,97.71,97.8,68408.0,97.77,97.84,97.71,97.8,68408.0
2024-12-13 15:20:00,97.8,97.82,97.71,97.79,30509.0,97.8,97.82,97.71,97.79,30509.0
2024-12-13 15:30:00,97.79,97.81,97.56,97.76,86308.0,97.79,97.81,97.56,97.76,86308.0
2024-12-13 15:40:00,97.76,97.96,97.76,97.85,51261.0,97.76,97.96,97.76,97.85,51261.0
2024-12-13 15:50:00,97.86,98.01,97.82,97.94,199740.0,97.86,98.01,97.82,97.94,199740.0
2024-12-16 09:30:00,98.29,98.5,97.03,97.43,149319.0,98.29,98.5,97.03,97.43,149319.0
2024-12-16 09:40:00,97.46,97.87,97.05,97.77,54207.0,97.46,97.87,97.05,97.77,54207.0
2024-12-16 09:50:00,97.76,98.04,97.75,97.99,42576.0,97.76,98.04,97.75,97.99,42576.0
2024-12-16 10:00:00,98.03,98.26,97.88,97.96,77940.0,98.03,98.26,97.88,97.96,77940.0
2024-12-16 10:10:00,97.96,98.01,97.3,97.46,78795.0,97.96,98.01,97.3,97.46,78795.0
2024-12-16 10:20:00,97.53,97.76,97.39,97.74,48683.0,97.53,97.76,97.39,97.74,48683.0
2024-12-16 10:30:00,97.76,97.92,97.65,97.8,33935.0,97.76,97.92,97.65,97.8,33935.0
2024-12-16 10:40:00,97.78,97.79,97.53,97.54,37769.0,97.78,97.79,97.53,97.54,37769.0
2024-12-16 10:50:00,97.52,97.53,97.29,97.29,51700.0,97.52,97.53,97.29,97.29,51700.0
2024-12-16 11:00:00,97.3,97.44,97.18,97.42,50246.0,97.3,97.44,97.18,97.42,50246.0
2024-12-16 11:10:00,97.45,97.73,97.32,97.41,47580.0,97.45,97.73,97.32,97.41,47580.0
2024-12-16 11:20:00,97.4,97.46,97.31,97.45,21470.0,97.4,97.46,97.31,97.45,21470.0
2024-12-16 11:30:00,97.45,97.56,97.35,97.45,23042.0,97.45,97.56,97.35,97.45,23042.0
2024-12-16 11:40:00,97.46,97.69,97.43,97.63,42566.0,97.46,97.69,97.43,97.63,42566.0
2024-12-16 11:50:00,97.66,97.75,97.61,97.7,24034.0,97.66,97.75,97.61,97.7,24034.0
2024-12-16 12:00:00,97.73,97.83,97.54,97.54,62877.0,97.73,97.83,97.54,97.54,62877.0
2024-12-16 12:10:00,97.53,97.63,97.51,97.63,29124.0,97.53,97.63,97.51,97.63,29124.0
2024-12-16 12:20:00,97.61,97.62,97.37,97.47,38936.0,97.61,97.62,97.37,97.47,38936.0
2024-12-16 12:30:00,97.49,97.56,97.44,97.47,27803.0,97.49,97.56,97.44,97.47,27803.0
2024-12-16 12:40:00,97.47,97.62,97.45,97.59,24116.0,97.47,97.62,97.45,97.59,24116.0
2024-12-16 12:50:00,97.59,97.66,97.57,97.61,26067.0,97.59,97.66,97.57,97.61,26067.0
2024-12-16 13:00:00,97.62,97.72,97.54,97.59,33547.0,97.62,97.72,97.54,97.59,33547.0
2024-12-16 13:10:00,97.58,97.62,97.52,97.55,26753.0,97.58,97.62,97.52,97.55,26753.0
2024-12-16 13:20:00,97.55,97.86,97.51,97.86,25591.0,97.55,97.86,97.51,97.86,25591.0
2024-12-16 13:30:00,97.83,97.92,97.77,97.87,15107.0,97.83,97.92,97.77,97.87,15107.0
2024-12-16 13:40:00,97.87,97.9,97.82,97.88,12893.0,97.87,97.9,97.82,97.88,12893.0
2024-12-16 13:50:00,97.89,97.94,97.49,97.5,31934.0,97.89,97.94,97.49,97.5,31934.0
2024-12-16 14:00:00,97.5,97.87,97.49,97.87,20700.0,97.5,97.87,97.49,97.87,20700.0
2024-12-16 14:10:00,97.87,97.97,97.8,97.9,26551.0,97.87,97.97,97.8,97.9,26551.0
2024-12-16 14:20:00,97.9,97.92,97.75,97.75,31873.0,97.9,97.92,97.75,97.75,31873.0
2024-12-16 14:30:00,97.73,97.95,97.72,97.77,46554.0,97.73,97.95,97.72,97.77,46554.0
2024-12-16 14:40:00,97.75,97.86,97.75,97.84,16152.0,97.75,97.86,97.75,97.84,16152.0
2024-12-16 14:50:00,97.84,97.85,97.74,97.78,27690.0,97.84,97.85,97.74,97.78,27690.0
2024-12-16 15:00:00,97.78,97.79,97.71,97.75,22275.0,97.78,97.79,97.71,97.75,22275.0
2024-12-16 15:10:00,97.73,97.76,97.69,97.74,35260.0,97.73,97.76,97.69,97.74,35260.0
2024-12-16 15:20:00,97.73,97.84,97.69,97.8,32606.0,97.73,97.84,97.69,97.8,32606.0
2024-12-16 15:30:00,97.81,97.9,97.69,97.78,37756.0,97.81,97.9,97.69,97.78,37756.0
2024-12-16 15:40:00,97.77,97.86,97.72,97.85,47837.0,97.77,97.86,97.72,97.85,47837.0
2024-12-16 15:50:00,97.86,98.26,97.83,98.15,245894.0,97.86,98.26,97.83,98.15,245894.0
2024-12-17 09:30:00,98.17,98.5,97.35,97.45,148755.0,98.17,98.5,97.35,97.45,148755.0
2024-12-17 09:40:00,97.49,97.62,97.01,97.25,94711.0,97.49,97.62,97.01,97.25,94711.0
2024-12-17 09:50:00,97.3,98.02,97.3,97.92,66311.0,97.3,98.02,97.3,97.92,66311.0
2024-12-17 10:00:00,97.98,97.98,97.57,97.72,36854.0,97.98,97.98,97.57,97.72,36854.0
2024-12-17 10:10:00,97.71,97.88,97.43,97.44,36040.0,97.71,97.88,97.43,97.44,36040.0
2024-12-17 10:20:00,97.42,97.86,97.41,97.83,61847.0,97.42,97.86,97.41,97.83,61847.0
2024-12-17 10:30:00,97.83,98.22,97.81,98.2,42602.0,97.83,98.22,97.81,98.2,42602.0
2024-12-17 10:40:00,98.2,98.6,98.2,98.43,59215.0,98.2,98.6,98.2,98.43,59215.0
2024-12-17 10:50:00,98.43,98.8,98.42,98.71,64300.0,98.43,98.8,98.42,98.71,64300.0
2024-12-17 11:00:00,98.71,98.84,98.56,98.77,31641.0,98.71,98.84,98.56,98.77,31641.0
2024-12-17 11:10:00,98.77,99.0,98.73,98.96,38133.0,98.77,99.0,98.73,98.96,38133.0
2024-12-17 11:20:00,98.98,99.34,98.93,99.2,75972.0,98.98,99.34,98.93,99.2,75972.0
2024-12-17 11:30:00,99.2,99.22,98.83,99.0,61272.0,99.2,99.22,98.83,99.0,61272.0
2024-12-17 11:40:00,98.97,99.37,98.9,99.3,61281.0,98.97,99.37,98.9,99.3,61281.0
2024-12-17 11:50:00,99.27,99.27,98.73,98.73,31590.0,99.27,99.27,98.73,98.73,31590.0
2024-12-17 12:00:00,98.76,98.79,98.05,98.53,58419.0,98.76,98.79,98.05,98.53,58419.0
2024-12-17 12:10:00,98.5,98.61,98.34,98.56,33972.0,98.5,98.61,98.34,98.56,33972.0
2024-12-17 12:20:00,98.53,98.65,98.36,98.48,22009.0,98.53,98.65,98.36,98.48,22009.0
2024-12-17 12:30:00,98.48,98.52,98.21,98.29,34778.0,98.48,98.52,98.21,98.29,34778.0
2024-12-17 12:40:00,98.33,98.54,98.29,98.45,27692.0,98.33,98.54,98.29,98.45,27692.0
2024-12-17 12:50:00,98.43,98.49,98.2,98.2,17600.0,98.43,98.49,98.2,98.2,17600.0
2024-12-17 13:00:00,98.18,98.23,97.92,98.16,89540.0,98.18,98.23,97.92,98.16,89540.0
2024-12-17 13:10:00,98.16,98.2,98.06,98.2,21592.0,98.16,98.2,98.06,98.2,21592.0
2024-12-17 13:20:00,98.17,98.23,98.07,98.12,20883.0,98.17,98.23,98.07,98.12,20883.0
2024-12-17 13:30:00,98.11,98.19,98.07,98.13,24752.0,98.11,98.19,98.07,98.13,24752.0
2024-12-17 13:40:00,98.11,98.24,98.09,98.13,17858.0,98.11,98.24,98.09,98.13,17858.0
2024-12-17 13:50:00,98.13,98.27,98.06,98.18,22898.0,98.13,98.27,98.06,98.18,22898.0
2024-12-17 14:00:00,98.16,98.18,97.83,97.86,33424.0,98.16,98.18,97.83,97.86,33424.0
2024-12-17 14:10:00,97.86,97.86,97.72,97.81,48325.0,97.86,97.86,97.72,97.81,48325.0
2024-12-17 14:20:00,97.78,97.85,97.6,97.69,45392.0,97.78,97.85,97.6,97.69,45392.0
2024-12-17 14:30:00,97.69,97.7,97.46,97.52,31349.0,97.69,97.7,97.46,97.52,31349.0
2024-12-17 14:40:00,97.53,97.57,97.39,97.51,24747.0,97.53,97.57,97.39,97.51,24747.0
2024-12-17 14:50:00,97.49,97.66,97.48,97.63,30502.0,97.49,97.66,97.48,97.63,30502.0
2024-12-17 15:00:00,97.63,97.67,97.48,97.54,24950.0,97.63,97.67,97.48,97.54,24950.0
2024-12-17 15:10:00,97.52,97.56,97.34,97.37,29839.0,97.52,97.56,97.34,97.37,29839.0
2024-12-17 15:20:00,97.38,97.5,97.31,97.36,32656.0,97.38,97.5,97.31,97.36,32656.0
2024-12-17 15:30:00,97.37,97.44,97.29,97.38,59956.0,97.37,97.44,97.29,97.38,59956.0
2024-12-17 15:40:00,97.38,97.41,97.16,97.25,78410.0,97.38,97.41,97.16,97.25,78410.0
2024-12-17 15:50:00,97.26,97.69,97.26,97.63,228656.0,97.26,97.69,97.26,97.63,228656.0
2024-12-18 09:30:00,98.05,98.57,97.85,98.11,152744.0,98.05,98.57,97.85,98.11,152744.0
2024-12-18 09:40:00,98.05,98.07,97.48,97.48,67599.0,98.05,98.07,97.48,97.48,67599.0
2024-12-18 09:50:00,97.49,97.62,97.14,97.42,64798.0,97.49,97.62,97.14,97.42,64798.0
2024-12-18 10:00:00,97.42,97.66,97.15,97.45,89819.0,97.42,97.66,97.15,97.45,89819.0
2024-12-18 10:10:00,97.48,97.57,96.88,96.95,97798.0,97.48,97.57,96.88,96.95,97798.0
2024-12-18 10:20:00,96.96,97.04,96.35,96.52,81221.0,96.96,97.04,96.35,96.52,81221.0
2024-12-18 10:30:00,96.54,96.7,96.39,96.39,69652.0,96.54,96.7,96.39,96.39,69652.0
2024-12-18 10:40:00,96.38,96.43,96.17,96.36,50605.0,96.38,96.43,96.17,96.36,50605.0
2024-12-18 10:50:00,96.36,96.5,96.18,96.35,69081.0,96.36,96.5,96.18,96.35,69081.0
2024-12-18 11:00:00,96.32,96.49,96.2,96.23,55090.0,96.32,96.49,96.2,96.23,55090.0
2024-12-18 11:10:00,96.22,96.26,95.53,95.63,105368.0,96.22,96.26,95.53,95.63,105368.0
2024-12-18 11:20:00,95.64,96.08,95.6,96.06,66062.0,95.64,96.08,95.6,96.06,66062.0
2024-12-18 11:30:00,96.06,96.36,96.06,96.23,32519.0,96.06,96.36,96.06,96.23,32519.0
2024-12-18 11:40:00,96.26,96.3,95.94,95.95,27958.0,96.26,96.3,95.94,95.95,27958.0
2024-12-18 11:50:00,95.93,96.06,95.63,95.88,51102.0,95.93,96.06,95.63,95.88,51102.0
2024-12-18 12:00:00,95.89,95.98,95.73,95.93,26079.0,95.89,95.98,95.73,95.93,26079.0
2024-12-18 12:10:00,95.95,95.96,95.76,95.85,21410.0,95.95,95.96,95.76,95.85,21410.0
2024-12-18 12:20:00,95.86,95.95,95.8,95.86,17625.0,95.86,95.95,95.8,95.86,17625.0
2024-12-18 12:30:00,95.84,95.92,95.74,95.82,23816.0,95.84,95.92,95.74,95.82,23816.0
2024-12-18 12:40:00,95.81,95.97,95.74,95.97,22854.0,95.81,95.97,95.74,95.97,22854.0
2024-12-18 12:50:00,95.98,96.24,95.91,96.18,38999.0,95.98,96.24,95.91,96.18,38999.0
2024-12-18 13:00:00,96.19,96.35,96.17,96.29,43867.0,96.19,96.35,96.17,96.29,43867.0
2024-12-18 13:10:00,96.28,96.33,96.17,96.27,41907.0,96.28,96.33,96.17,96.27,41907.0
2024-12-18 13:20:00,96.3,96.34,96.17,96.28,25593.0,96.3,96.34,96.17,96.28,25593.0
2024-12-18 13:30:00,96.3,96.44,96.23,96.25,44365.0,96.3,96.44,96.23,96.25,44365.0
2024-12-18 13:40:00,96.23,96.28,96.15,96.28,23684.0,96.23,96.28,96.15,96.28,23684.0
2024-12-18 13:50:00,96.25,96.38,96.12,96.13,24909.0,96.25,96.38,96.12,96.13,24909.0
2024-12-18 14:00:00,96.11,96.18,95.2,95.26,105885.0,96.11,96.18,95.2,95.26,105885.0
2024-12-18 14:10:00,95.26,95.38,95.17,95.38,37205.0,95.26,95.38,95.17,95.38,37205.0
2024-12-18 14:20:00,95.39,95.5,95.25,95.27,48843.0,95.39,95.5,95.25,95.27,48843.0
2024-12-18 14:30:00,95.27,95.4,95.09,95.17,124038.0,95.27,95.4,95.09,95.17,124038.0
2024-12-18 14:40:00,95.17,95.21,94.75,94.96,59160.0,95.17,95.21,94.75,94.96,59160.0
2024-12-18 14:50:00,95.0,95.09,94.56,94.57,42645.0,95.0,95.09,94.56,94.57,42645.0
2024-12-18 15:00:00,94.57,94.72,94.23,94.45,79695.0,94.57,94.72,94.23,94.45,79695.0
2024-12-18 15:10:00,94.46,94.53,94.23,94.34,78322.0,94.46,94.53,94.23,94.34,78322.0
2024-12-18 15:20:00,94.34,94.58,94.16,94.19,77550.0,94.34,94.58,94.16,94.19,77550.0
2024-12-18 15:30:00,94.18,94.36,93.67,93.68,113553.0,94.18,94.36,93.67,93.68,113553.0
2024-12-18 15:40:00,93.66,93.66,92.83,93.56,144226.0,93.66,93.66,92.83,93.56,144226.0
2024-12-18 15:50:00,93.58,93.81,93.32,93.33,385878.0,93.58,93.81,93.32,93.33,385878.0
2024-12-19 09:30:00,95.94,96.87,95.81,96.22,220480.0,95.94,96.87,95.81,96.22,220480.0
2024-12-19 09:40:00,96.17,96.34,95.82,95.92,72912.0,96.17,96.34,95.82,95.92,72912.0
2024-12-19 09:50:00,95.91,96.01,95.18,95.3,46420.0,95.91,96.01,95.18,95.3,46420.0
2024-12-19 10:00:00,95.31,95.45,94.72,95.18,152099.0,95.31,95.45,94.72,95.18,152099.0
2024-12-19 10:10:00,95.32,95.77,94.97,95.31,72652.0,95.32,95.77,94.97,95.31,72652.0
2024-12-19 10:20:00,95.34,95.48,94.89,94.97,57659.0,95.34,95.48,94.89,94.97,57659.0
2024-12-19 10:30:00,95.01,95.09,94.63,94.69,84934.0,95.01,95.09,94.63,94.69,84934.0
2024-12-19 10:40:00,94.67,95.0,94.58,94.96,40078.0,94.67,95.0,94.58,94.96,40078.0
2024-12-19 10:50:00,94.98,95.05,94.47,94.7,29833.0,94.98,95.05,94.47,94.7,29833.0
2024-12-19 11:00:00,94.64,94.65,94.36,94.46,45544.0,94.64,94.65,94.36,94.46,45544.0
2024-12-19 11:10:00,94.5,94.5,94.23,94.38,49738.0,94.5,94.5,94.23,94.38,49738.0
2024-12-19 11:20:00,94.36,95.03,94.34,94.94,41170.0,94.36,95.03,94.34,94.94,41170.0
2024-12-19 11:30:00,94.94,95.23,94.91,95.09,52234.0,94.94,95.23,94.91,95.09,52234.0
2024-12-19 11:40:00,95.1,95.12,94.85,94.99,19032.0,95.1,95.12,94.85,94.99,19032.0
2024-12-19 11:50:00,94.96,94.96,94.72,94.81,17273.0,94.96,94.96,94.72,94.81,17273.0
2024-12-19 12:00:00,94.8,94.81,94.61,94.61,16325.0,94.8,94.81,94.61,94.61,16325.0
2024-12-19 12:10:00,94.63,94.67,94.51,94.56,33439.0,94.63,94.67,94.51,94.56,33439.0
2024-12-19 12:20:00,94.56,94.62,94.35,94.49,53556.0,94.56,94.62,94.35,94.49,53556.0
2024-12-19 12:30:00,94.53,94.57,94.4,94.46,50560.0,94.53,94.57,94.4,94.46,50560.0
2024-12-19 12:40:00,94.48,94.67,94.44,94.58,30250.0,94.48,94.67,94.44,94.58,30250.0
2024-12-19 12:50:00,94.6,95.0,94.51,94.98,23471.0,94.6,95.0,94.51,94.98,23471.0
2024-12-19 13:00:00,94.94,94.94,94.53,94.7,16687.0,94.94,94.94,94.53,94.7,16687.0
2024-12-19 13:10:00,94.73,94.82,94.65,94.75,24683.0,94.73,94.82,94.65,94.75,24683.0
2024-12-19 13:20:00,94.76,95.0,94.68,94.98,19132.0,94.76,95.0,94.68,94.98,19132.0
2024-12-19 13:30:00,94.94,95.06,94.91,95.06,29573.0,94.94,95.06,94.91,95.06,29573.0
2024-12-19 13:40:00,95.06,95.26,95.05,95.25,34940.0,95.06,95.26,95.05,95.25,34940.0
2024-12-19 13:50:00,95.24,95.44,95.14,95.42,33441.0,95.24,95.44,95.14,95.42,33441.0
2024-12-19 14:00:00,95.41,95.42,95.08,95.11,16353.0,95.41,95.42,95.08,95.11,16353.0
2024-12-19 14:10:00,95.12,95.12,94.94,94.95,24598.0,95.12,95.12,94.94,94.95,24598.0
2024-12-19 14:20:00,94.95,95.15,94.92,95.13,21937.0,94.95,95.15,94.92,95.13,21937.0
2024-12-19 14:30:00,95.15,95.24,95.03,95.15,33658.0,95.15,95.24,95.03,95.15,33658.0
2024-12-19 14:40:00,95.15,95.15,95.01,95.06,18647.0,95.15,95.15,95.01,95.06,18647.0
2024-12-19 14:50:00,95.08,95.14,94.87,94.87,24909.0,95.08,95.14,94.87,94.87,24909.0
2024-12-19 15:00:00,94.9,94.98,94.84,94.9,27670.0,94.9,94.98,94.84,94.9,27670.0
2024-12-19 15:10:00,94.91,95.03,94.76,95.03,22867.0,94.91,95.03,94.76,95.03,22867.0
2024-12-19 15:20:00,95.05,95.16,94.85,94.85,35646.0,95.05,95.16,94.85,94.85,35646.0
2024-12-19 15:30:00,94.86,94.92,94.63,94.9,42441.0,94.86,94.92,94.63,94.9,42441.0
2024-12-19 15:40:00,94.88,94.97,94.75,94.76,45733.0,94.88,94.97,94.75,94.76,45733.0
2024-12-19 15:50:00,94.75,94.98,94.63,94.84,317586.0,94.75,94.98,94.63,94.84,317586.0
2024-12-20 09:30:00,93.81,94.79,93.36,94.62,940414.0,93.81,94.79,93.36,94.62,940414.0
2024-12-20 09:40:00,94.56,94.95,94.49,94.52,55618.0,94.56,94.95,94.49,94.52,55618.0
2024-12-20 09:50:00,94.55,94.95,94.5,94.84,50706.0,94.55,94.95,94.5,94.84,50706.0
2024-12-20 10:00:00,94.86,95.29,94.86,95.27,32154.0,94.86,95.29,94.86,95.27,32154.0
2024-12-20 10:10:00,95.26,95.55,95.2,95.39,25028.0,95.26,95.55,95.2,95.39,25028.0
2024-12-20 10:20:00,95.44,95.73,95.26,95.73,27627.0,95.44,95.73,95.26,95.73,27627.0
2024-12-20 10:30:00,95.75,96.34,95.75,96.28,47886.0,95.75,96.34,95.75,96.28,47886.0
2024-12-20 10:40:00,96.3,96.38,96.11,96.34,35187.0,96.3,96.38,96.11,96.34,35187.0
2024-12-20 10:50:00,96.34,96.48,96.27,96.48,49876.0,96.34,96.48,96.27,96.48,49876.0
2024-12-20 11:00:00,96.48,96.91,96.44,96.85,75347.0,96.48,96.91,96.44,96.85,75347.0
2024-12-20 11:10:00,96.85,97.0,96.56,96.67,53967.0,96.85,97.0,96.56,96.67,53967.0
2024-12-20 11:20:00,96.67,97.04,96.59,97.02,34403.0,96.67,97.04,96.59,97.02,34403.0
2024-12-20 11:30:00,96.99,97.51,96.99,97.51,24892.0,96.99,97.51,96.99,97.51,24892.0
2024-12-20 11:40:00,97.5,97.69,97.27,97.35,81852.0,97.5,97.69,97.27,97.35,81852.0
2024-12-20 11:50:00,97.36,97.56,97.24,97.53,30177.0,97.36,97.56,97.24,97.53,30177.0
2024-12-20 12:00:00,97.51,97.63,97.4,97.59,28563.0,97.51,97.63,97.4,97.59,28563.0
2024-12-20 12:10:00,97.59,97.59,97.45,97.5,36489.0,97.59,97.59,97.45,97.5,36489.0
2024-12-20 12:20:00,97.5,97.83,97.37,97.82,32626.0,97.5,97.83,97.37,97.82,32626.0
2024-12-20 12:30:00,97.81,97.83,97.58,97.77,31277.0,97.81,97.83,97.58,97.77,31277.0
2024-12-20 12:40:00,97.75,97.78,97.58,97.67,23616.0,97.75,97.78,97.58,97.67,23616.0
2024-12-20 12:50:00,97.68,97.75,97.58,97.59,39299.0,97.68,97.75,97.58,97.59,39299.0
2024-12-20 13:00:00,97.61,97.61,97.4,97.42,31171.0,97.61,97.61,97.4,97.42,31171.0
2024-12-20 13:10:00,97.43,97.43,96.78,96.84,58774.0,97.43,97.43,96.78,96.84,58774.0
2024-12-20 13:20:00,96.85,97.16,96.75,96.97,33134.0,96.85,97.16,96.75,96.97,33134.0
2024-12-20 13:30:00,96.93,97.17,96.9,97.04,20571.0,96.93,97.17,96.9,97.04,20571.0
2024-12-20 13:40:00,97.05,97.1,96.71,96.87,31077.0,97.05,97.1,96.71,96.87,31077.0
2024-12-20 13:50:00,96.86,97.19,96.78,97.03,23730.0,96.86,97.19,96.78,97.03,23730.0
2024-12-20 14:00:00,96.99,97.08,96.94,97.06,22235.0,96.99,97.08,96.94,97.06,22235.0
2024-12-20 14:10:00,97.04,97.05,96.94,96.94,24628.0,97.04,97.05,96.94,96.94,24628.0
2024-12-20 14:20:00,96.94,97.08,96.93,97.08,23587.0,96.94,97.08,96.93,97.08,23587.0
2024-12-20 14:30:00,97.06,97.25,97.06,97.21,38004.0,97.06,97.25,97.06,97.21,38004.0
2024-12-20 14:40:00,97.22,97.22,97.09,97.11,31000.0,97.22,97.22,97.09,97.11,31000.0
2024-12-20 14:50:00,97.1,97.13,96.97,97.03,27291.0,97.1,97.13,96.97,97.03,27291.0
2024-12-20 15:00:00,97.03,97.2,97.03,97.08,35559.0,97.03,97.2,97.03,97.08,35559.0
2024-12-20 15:10:00,97.07,97.1,96.95,97.02,42465.0,97.07,97.1,96.95,97.02,42465.0
2024-12-20 15:20:00,97.02,97.03,96.74,96.78,45238.0,97.02,97.03,96.74,96.78,45238.0
2024-12-20 15:30:00,96.78,96.79,96.41,96.66,61278.0,96.78,96.79,96.41,96.66,61278.0
2024-12-20 15:40:00,96.67,96.97,96.66,96.86,64839.0,96.67,96.97,96.66,96.86,64839.0
2024-12-20 15:50:00,96.85,97.36,96.49,97.2,519723.0,96.85,97.36,96.49,97.2,519723.0
2024-12-23 09:30:00,96.93,97.07,96.36,96.64,151129.0,96.93,97.07,96.36,96.64,151129.0
2024-12-23 09:40:00,96.55,96.68,96.08,96.08,23841.0,96.55,96.68,96.08,96.08,23841.0
2024-12-23 09:50:00,96.05,96.31,96.03,96.1,44453.0,96.05,96.31,96.03,96.1,44453.0
2024-12-23 10:00:00,96.06,96.2,95.53,95.54,43747.0,96.06,96.2,95.53,95.54,43747.0
2024-12-23 10:10:00,95.56,96.2,95.42,95.58,41166.0,95.56,96.2,95.42,95.58,41166.0
2024-12-23 10:20:00,95.59,95.68,95.49,95.56,47269.0,95.59,95.68,95.49,95.56,47269.0
2024-12-23 10:30:00,95.59,95.68,95.37,95.64,50707.0,95.59,95.68,95.37,95.64,50707.0
2024-12-23 10:40:00,95.62,95.78,95.6,95.68,30176.0,95.62,95.78,95.6,95.68,30176.0
2024-12-23 10:50:00,95.69,95.69,95.34,95.4,23871.0,95.69,95.69,95.34,95.4,23871.0
2024-12-23 11:00:00,95.4,95.87,95.4,95.77,31403.0,95.4,95.87,95.4,95.77,31403.0
2024-12-23 11:10:00,95.75,95.87,95.7,95.87,28556.0,95.75,95.87,95.7,95.87,28556.0
2024-12-23 11:20:00,95.89,95.95,95.82,95.95,14001.0,95.89,95.95,95.82,95.95,14001.0
2024-12-23 11:30:00,95.93,95.94,95.62,95.86,16061.0,95.93,95.94,95.62,95.86,16061.0
2024-12-23 11:40:00,95.84,96.1,95.84,96.01,30708.0,95.84,96.1,95.84,96.01,30708.0
2024-12-23 11:50:00,96.01,96.19,95.96,95.98,19686.0,96.01,96.19,95.96,95.98,19686.0
2024-12-23 12:00:00,96.0,96.19,95.97,95.99,19315.0,96.0,96.19,95.97,95.99,19315.0
2024-12-23 12:10:00,96.01,96.1,95.95,96.08,20598.0,96.01,96.1,95.95,96.08,20598.0
2024-12-23 12:20:00,96.13,96.28,96.09,96.24,35670.0,96.13,96.28,96.09,96.24,35670.0
2024-12-23 12:30:00,96.26,96.36,96.21,96.32,13256.0,96.26,96.36,96.21,96.32,13256.0
2024-12-23 12:40:00,96.34,96.34,96.22,96.34,22379.0,96.34,96.34,96.22,96.34,22379.0
2024-12-23 12:50:00,96.3,96.38,96.16,96.16,10067.0,96.3,96.38,96.16,96.16,10067.0
2024-12-23 13:00:00,96.2,96.37,96.17,96.3,14257.0,96.2,96.37,96.17,96.3,14257.0
2024-12-23 13:10:00,96.3,96.36,96.09,96.09,11976.0,96.3,96.36,96.09,96.09,11976.0
2024-12-23 13:20:00,96.09,96.2,96.03,96.06,14598.0,96.09,96.2,96.03,96.06,14598.0
2024-12-23 13:30:00,96.07,96.49,96.04,96.48,23398.0,96.07,96.49,96.04,96.48,23398.0
2024-12-23 13:40:00,96.5,96.53,96.44,96.45,12623.0,96.5,96.53,96.44,96.45,12623.0
2024-12-23 13:50:00,96.48,96.58,96.45,96.5,10852.0,96.48,96.58,96.45,96.5,10852.0
2024-12-23 14:00:00,96.48,96.6,96.42,96.56,8336.0,96.48,96.6,96.42,96.56,8336.0
2024-12-23 14:10:00,96.59,96.73,96.57,96.67,11844.0,96.59,96.73,96.57,96.67,11844.0
2024-12-23 14:20:00,96.65,96.74,96.48,96.56,15597.0,96.65,96.74,96.48,96.56,15597.0
2024-12-23 14:30:00,96.63,96.65,96.55,96.55,9488.0,96.63,96.65,96.55,96.55,9488.0
2024-12-23 14:40:00,96.58,96.65,96.5,96.53,14654.0,96.58,96.65,96.5,96.53,14654.0
2024-12-23 14:50:00,96.51,96.54,96.41,96.45,13711.0,96.51,96.54,96.41,96.45,13711.0
2024-12-23 15:00:00,96.42,96.48,96.32,96.33,12519.0,96.42,96.48,96.32,96.33,12519.0
2024-12-23 15:10:00,96.32,96.49,96.29,96.42,24586.0,96.32,96.49,96.29,96.42,24586.0
2024-12-23 15:20:00,96.44,96.49,96.37,96.45,15953.0,96.44,96.49,96.37,96.45,15953.0
2024-12-23 15:30:00,96.45,96.54,96.39,96.47,19933.0,96.45,96.54,96.39,96.47,19933.0
2024-12-23 15:40:00,96.48,96.52,96.39,96.43,34733.0,96.48,96.52,96.39,96.43,34733.0
2024-12-23 15:50:00,96.45,96.52,96.3,96.4,140373.0,96.45,96.52,96.3,96.4,140373.0
2024-12-24 09:30:00,96.5,96.99,96.4,96.78,98845.0,96.5,96.99,96.4,96.78,98845.0
2024-12-24 09:40:00,96.86,96.96,96.48,96.53,29786.0,96.86,96.96,96.48,96.53,29786.0
2024-12-24 09:50:00,96.49,96.56,96.32,96.54,31259.0,96.49,96.56,96.32,96.54,31259.0
2024-12-24 10:00:00,96.51,96.59,96.33,96.46,42014.0,96.51,96.59,96.33,96.46,42014.0
2024-12-24 10:10:00,96.48,96.94,96.42,96.77,59769.0,96.48,96.94,96.42,96.77,59769.0
2024-12-24 10:20:00,96.76,96.76,96.53,96.72,70842.0,96.76,96.76,96.53,96.72,70842.0
2024-12-24 10:30:00,96.7,96.75,96.63,96.67,34506.0,96.7,96.75,96.63,96.67,34506.0
2024-12-24 10:40:00,96.69,97.06,96.67,97.05,33864.0,96.69,97.06,96.67,97.05,33864.0
2024-12-24 10:50:00,97.04,97.04,96.66,97.02,26074.0,97.04,97.04,96.66,97.02,26074.0
2024-12-24 11:00:00,97.02,97.06,96.9,96.95,14110.0,97.02,97.06,96.9,96.95,14110.0
2024-12-24 11:10:00,96.96,97.13,96.93,97.09,29204.0,96.96,97.13,96.93,97.09,29204.0
2024-12-24 11:20:00,97.09,97.27,97.06,97.19,32449.0,97.09,97.27,97.06,97.19,32449.0
2024-12-24 11:30:00,97.23,97.23,97.03,97.09,44055.0,97.23,97.23,97.03,97.09,44055.0
2024-12-24 11:40:00,97.09,97.21,97.09,97.13,22979.0,97.09,97.21,97.09,97.13,22979.0
2024-12-24 11:50:00,97.14,97.31,97.09,97.23,30039.0,97.14,97.31,97.09,97.23,30039.0
2024-12-24 12:00:00,97.16,97.22,97.13,97.2,31082.0,97.16,97.22,97.13,97.2,31082.0
2024-12-24 12:10:00,97.21,97.27,97.19,97.23,18530.0,97.21,97.27,97.19,97.23,18530.0
2024-12-24 12:20:00,97.21,97.34,97.17,97.32,24761.0,97.21,97.34,97.17,97.32,24761.0
2024-12-24 12:30:00,97.31,97.46,97.22,97.38,49413.0,97.31,97.46,97.22,97.38,49413.0
2024-12-24 12:40:00,97.36,97.4,97.26,97.34,32195.0,97.36,97.4,97.26,97.34,32195.0
2024-12-24 12:50:00,97.37,97.83,97.34,97.8,189549.0,97.37,97.83,97.34,97.8,189549.0
2024-12-26 09:30:00,97.16,97.6,97.0,97.34,41531.0,97.16,97.6,97.0,97.34,41531.0
2024-12-26 09:40:00,97.32,97.33,97.08,97.18,16528.0,97.32,97.33,97.08,97.18,16528.0
2024-12-26 09:50:00,97.15,97.26,96.95,97.16,19227.0,97.15,97.26,96.95,97.16,19227.0
2024-12-26 10:00:00,97.16,97.39,97.15,97.19,33210.0,97.16,97.39,97.15,97.19,33210.0
2024-12-26 10:10:00,97.23,97.34,97.18,97.31,17312.0,97.23,97.34,97.18,97.31,17312.0
2024-12-26 10:20:00,97.31,97.57,97.29,97.46,26533.0,97.31,97.57,97.29,97.46,26533.0
2024-12-26 10:30:00,97.43,97.51,97.12,97.13,22980.0,97.43,97.51,97.12,97.13,22980.0
2024-12-26 10:40:00,97.13,97.14,96.93,96.94,21674.0,97.13,97.14,96.93,96.94,21674.0
2024-12-26 10:50:00,96.9,97.17,96.9,97.13,11436.0,96.9,97.17,96.9,97.13,11436.0
2024-12-26 11:00:00,97.1,97.16,97.06,97.11,8120.0,97.1,97.16,97.06,97.11,8120.0
2024-12-26 11:10:00,97.1,97.27,97.09,97.27,9271.0,97.1,97.27,97.09,97.27,9271.0
2024-12-26 11:20:00,97.27,97.34,97.14,97.29,14871.0,97.27,97.34,97.14,97.29,14871.0
2024-12-26 11:30:00,97.3,97.38,97.2,97.27,11275.0,97.3,97.38,97.2,97.27,11275.0
2024-12-26 11:40:00,97.29,97.38,97.28,97.37,10263.0,97.29,97.38,97.28,97.37,10263.0
2024-12-26 11:50:00,97.38,97.43,97.29,97.42,22981.0,97.38,97.43,97.29,97.42,22981.0
2024-12-26 12:00:00,97.44,97.44,97.28,97.3,15995.0,97.44,97.44,97.28,97.3,15995.0
2024-12-26 12:10:00,97.3,97.4,97.29,97.29,12377.0,97.3,97.4,97.29,97.29,12377.0
2024-12-26 12:20:00,97.29,97.31,97.15,97.16,13064.0,97.29,97.31,97.15,97.16,13064.0
2024-12-26 12:30:00,97.16,97.25,97.14,97.19,7742.0,97.16,97.25,97.14,97.19,7742.0
2024-12-26 12:40:00,97.19,97.29,97.09,97.18,25722.0,97.19,97.29,97.09,97.18,25722.0
2024-12-26 12:50:00,97.16,97.23,97.05,97.06,8182.0,97.16,97.23,97.05,97.06,8182.0
2024-12-26 13:00:00,97.06,97.24,97.04,97.24,7264.0,97.06,97.24,97.04,97.24,7264.0
2024-12-26 13:10:00,97.24,97.33,97.12,97.33,10382.0,97.24,97.33,97.12,97.33,10382.0
2024-12-26 13:20:00,97.32,97.32,97.2,97.23,9356.0,97.32,97.32,97.2,97.23,9356.0
2024-12-26 13:30:00,97.22,97.23,97.15,97.17,10141.0,97.22,97.23,97.15,97.17,10141.0
2024-12-26 13:40:00,97.18,97.18,97.01,97.09,10449.0,97.18,97.18,97.01,97.09,10449.0
2024-12-26 13:50:00,97.09,97.1,96.87,96.91,18515.0,97.09,97.1,96.87,96.91,18515.0
2024-12-26 14:00:00,96.89,96.92,96.75,96.77,10537.0,96.89,96.92,96.75,96.77,10537.0
2024-12-26 14:10:00,96.78,96.85,96.73,96.78,10511.0,96.78,96.85,96.73,96.78,10511.0
2024-12-26 14:20:00,96.78,96.89,96.77,96.85,17684.0,96.78,96.89,96.77,96.85,17684.0
2024-12-26 14:30:00,96.84,96.91,96.84,96.91,10807.0,96.84,96.91,96.84,96.91,10807.0
2024-12-26 14:40:00,96.91,97.04,96.91,96.99,12916.0,96.91,97.04,96.91,96.99,12916.0
2024-12-26 14:50:00,97.01,97.03,96.93,97.0,21086.0,97.01,97.03,96.93,97.0,21086.0
2024-12-26 15:00:00,97.0,97.17,96.99,97.17,44139.0,97.0,97.17,96.99,97.17,44139.0
2024-12-26 15:10:00,97.15,97.28,97.08,97.28,14301.0,97.15,97.28,97.08,97.28,14301.0
2024-12-26 15:20:00,97.26,97.33,97.25,97.31,15198.0,97.26,97.33,97.25,97.31,15198.0
2024-12-26 15:30:00,97.32,97.44,97.32,97.42,11430.0,97.32,97.44,97.32,97.42,11430.0
2024-12-26 15:40:00,97.4,97.48,97.35,97.41,21991.0,97.4,97.48,97.35,97.41,21991.0
2024-12-26 15:50:00,97.4,97.56,97.28,97.29,82171.0,97.4,97.56,97.28,97.29,82171.0
2024-12-27 09:30:00,96.35,96.51,95.76,95.99,74380.0,96.35,96.51,95.76,95.99,74380.0
2024-12-27 09:40:00,96.05,96.13,95.56,95.81,49207.0,96.05,96.13,95.56,95.81,49207.0
2024-12-27 09:50:00,95.8,95.83,95.48,95.52,34200.0,95.8,95.83,95.48,95.52,34200.0
2024-12-27 10:00:00,95.52,95.52,94.99,95.28,44869.0,95.52,95.52,94.99,95.28,44869.0
2024-12-27 10:10:00,95.24,95.33,94.91,94.91,22571.0,95.24,95.33,94.91,94.91,22571.0
2024-12-27 10:20:00,94.92,95.19,94.92,95.04,20232.0,94.92,95.19,94.92,95.04,20232.0
2024-12-27 10:30:00,95.06,95.06,94.82,94.87,22469.0,95.06,95.06,94.82,94.87,22469.0
2024-12-27 10:40:00,94.84,95.19,94.8,95.17,24774.0,94.84,95.19,94.8,95.17,24774.0
2024-12-27 10:50:00,95.14,95.58,95.09,95.58,24840.0,95.14,95.58,95.09,95.58,24840.0
2024-12-27 11:00:00,95.55,95.64,95.35,95.35,18366.0,95.55,95.64,95.35,95.35,18366.0
2024-12-27 11:10:00,95.32,95.49,95.29,95.45,23386.0,95.32,95.49,95.29,95.45,23386.0
2024-12-27 11:20:00,95.44,95.81,95.4,95.8,16904.0,95.44,95.81,95.4,95.8,16904.0
2024-12-27 11:30:00,95.78,95.82,95.69,95.72,19084.0,95.78,95.82,95.69,95.72,19084.0
2024-12-27 11:40:00,95.73,95.73,95.22,95.24,10786.0,95.73,95.73,95.22,95.24,10786.0
2024-12-27 11:50:00,95.28,95.28,95.02,95.18,13769.0,95.28,95.28,95.02,95.18,13769.0
2024-12-27 12:00:00,95.21,95.24,95.08,95.22,6674.0,95.21,95.24,95.08,95.22,6674.0
2024-12-27 12:10:00,95.23,95.25,95.08,95.08,18633.0,95.23,95.25,95.08,95.08,18633.0
2024-12-27 12:20:00,95.08,95.17,94.99,95.07,16821.0,95.08,95.17,94.99,95.07,16821.0
2024-12-27 12:30:00,95.08,95.23,94.92,94.93,18457.0,95.08,95.23,94.92,94.93,18457.0
2024-12-27 12:40:00,94.95,95.1,94.93,95.02,16436.0,94.95,95.1,94.93,95.02,16436.0
2024-12-27 12:50:00,95.02,95.22,95.0,95.2,12569.0,95.02,95.22,95.0,95.2,12569.0
2024-12-27 13:00:00,95.21,95.41,95.2,95.31,16532.0,95.21,95.41,95.2,95.31,16532.0
2024-12-27 13:10:00,95.29,95.33,95.24,95.27,8896.0,95.29,95.33,95.24,95.27,8896.0
2024-12-27 13:20:00,95.24,95.34,95.21,95.28,12774.0,95.24,95.34,95.21,95.28,12774.0
2024-12-27 13:30:00,95.26,95.36,95.26,95.28,13199.0,95.26,95.36,95.26,95.28,13199.0
2024-12-27 13:40:00,95.31,95.51,95.3,95.46,11898.0,95.31,95.51,95.3,95.46,11898.0
2024-12-27 13:50:00,95.49,95.84,95.49,95.77,27435.0,95.49,95.84,95.49,95.77,27435.0
2024-12-27 14:00:00,95.76,95.84,95.69,95.75,17460.0,95.76,95.84,95.69,95.75,17460.0
2024-12-27 14:10:00,95.75,95.85,95.69,95.84,13271.0,95.75,95.85,95.69,95.84,13271.0
2024-12-27 14:20:00,95.84,95.89,95.71,95.77,15041.0,95.84,95.89,95.71,95.77,15041.0
2024-12-27 14:30:00,95.77,95.94,95.74,95.81,17590.0,95.77,95.94,95.74,95.81,17590.0
2024-12-27 14:40:00,95.83,95.99,95.83,95.94,13842.0,95.83,95.99,95.83,95.94,13842.0
2024-12-27 14:50:00,95.97,96.14,95.92,96.09,15786.0,95.97,96.14,95.92,96.09,15786.0
2024-12-27 15:00:00,96.12,96.15,95.89,95.98,23796.0,96.12,96.15,95.89,95.98,23796.0
2024-12-27 15:10:00,95.98,96.01,95.75,95.77,31499.0,95.98,96.01,95.75,95.77,31499.0
2024-12-27 15:20:00,95.77,95.85,95.74,95.79,20763.0,95.77,95.85,95.74,95.79,20763.0
2024-12-27 15:30:00,95.76,95.83,95.71,95.76,30193.0,95.76,95.83,95.71,95.76,30193.0
2024-12-27 15:40:00,95.79,95.8,95.65,95.76,39865.0,95.79,95.8,95.65,95.76,39865.0
2024-12-27 15:50:00,95.78,96.14,95.78,96.11,180774.0,95.78,96.14,95.78,96.11,180774.0
2024-12-30 09:30:00,94.88,95.41,94.76,95.02,96024.0,94.88,95.41,94.76,95.02,96024.0
2024-12-30 09:40:00,95.02,95.07,94.68,94.83,65767.0,95.02,95.07,94.68,94.83,65767.0
2024-12-30 09:50:00,94.8,94.88,94.53,94.56,34220.0,94.8,94.88,94.53,94.56,34220.0
2024-12-30 10:00:00,94.58,94.62,94.12,94.19,31532.0,94.58,94.62,94.12,94.19,31532.0
2024-12-30 10:10:00,94.21,94.38,94.18,94.29,27530.0,94.21,94.38,94.18,94.29,27530.0
2024-12-30 10:20:00,94.27,94.27,94.0,94.09,24268.0,94.27,94.27,94.0,94.09,24268.0
2024-12-30 10:30:00,94.1,94.46,94.03,94.46,23426.0,94.1,94.46,94.03,94.46,23426.0
2024-12-30 10:40:00,94.45,94.56,94.17,94.19,30403.0,94.45,94.56,94.17,94.19,30403.0
2024-12-30 10:50:00,94.21,94.57,94.15,94.54,24197.0,94.21,94.57,94.15,94.54,24197.0
2024-12-30 11:00:00,94.55,94.69,94.4,94.65,10384.0,94.55,94.69,94.4,94.65,10384.0
2024-12-30 11:10:00,94.66,94.88,94.58,94.87,31608.0,94.66,94.88,94.58,94.87,31608.0
2024-12-30 11:20:00,94.89,94.99,94.84,94.98,18079.0,94.89,94.99,94.84,94.98,18079.0
2024-12-30 11:30:00,94.99,95.24,94.92,95.16,11743.0,94.99,95.24,94.92,95.16,11743.0
2024-12-30 11:40:00,95.16,95.3,95.05,95.05,15474.0,95.16,95.3,95.05,95.05,15474.0
2024-12-30 11:50:00,95.08,95.32,95.08,95.29,9010.0,95.08,95.32,95.08,95.29,9010.0
2024-12-30 12:00:00,95.29,95.41,95.11,95.2,22945.0,95.29,95.41,95.11,95.2,22945.0
2024-12-30 12:10:00,95.22,95.36,95.2,95.33,10134.0,95.22,95.36,95.2,95.33,10134.0
2024-12-30 12:20:00,95.31,95.4,95.29,95.4,11624.0,95.31,95.4,95.29,95.4,11624.0
2024-12-30 12:30:00,95.38,95.51,95.37,95.46,23103.0,95.38,95.51,95.37,95.46,23103.0
2024-12-30 12:40:00,95.47,95.62,95.41,95.57,10155.0,95.47,95.62,95.41,95.57,10155.0
2024-12-30 12:50:00,95.6,95.7,95.39,95.67,22307.0,95.6,95.7,95.39,95.67,22307.0
2024-12-30 13:00:00,95.62,95.67,95.41,95.55,10712.0,95.62,95.67,95.41,95.55,10712.0
2024-12-30 13:10:00,95.51,95.73,95.48,95.58,24441.0,95.51,95.73,95.48,95.58,24441.0
2024-12-30 13:20:00,95.62,95.62,95.42,95.59,6910.0,95.62,95.62,95.42,95.59,6910.0
2024-12-30 13:30:00,95.5,95.66,95.43,95.52,22509.0,95.5,95.66,95.43,95.52,22509.0
2024-12-30 13:40:00,95.54,95.68,95.51,95.58,14115.0,95.54,95.68,95.51,95.58,14115.0
2024-12-30 13:50:00,95.59,95.64,95.5,95.52,11401.0,95.59,95.64,95.5,95.52,11401.0
2024-12-30 14:00:00,95.52,95.55,95.41,95.52,8280.0,95.52,95.55,95.41,95.52,8280.0
2024-12-30 14:10:00,95.52,95.52,95.35,95.39,14942.0,95.52,95.52,95.35,95.39,14942.0
2024-12-30 14:20:00,95.37,95.45,95.29,95.41,11618.0,95.37,95.45,95.29,95.41,11618.0
2024-12-30 14:30:00,95.41,95.5,95.38,95.42,12255.0,95.41,95.5,95.38,95.42,12255.0
2024-12-30 14:40:00,95.43,95.54,95.43,95.46,18243.0,95.43,95.54,95.43,95.46,18243.0
2024-12-30 14:50:00,95.45,95.57,95.43,95.54,8376.0,95.45,95.57,95.43,95.54,8376.0
2024-12-30 15:00:00,95.52,95.57,95.49,95.54,8308.0,95.52,95.57,95.49,95.54,8308.0
2024-12-30 15:10:00,95.55,95.65,95.51,95.62,14389.0,95.55,95.65,95.51,95.62,14389.0
2024-12-30 15:20:00,95.61,95.62,95.33,95.34,25762.0,95.61,95.62,95.33,95.34,25762.0
2024-12-30 15:30:00,95.36,95.44,95.3,95.35,15004.0,95.36,95.44,95.3,95.35,15004.0
2024-12-30 15:40:00,95.37,95.45,95.3,95.4,27481.0,95.37,95.45,95.3,95.4,27481.0
2024-12-30 15:50:00,95.38,95.49,95.05,95.16,152721.0,95.38,95.49,95.05,95.16,152721.0
2024-12-31 09:30:00,95.79,96.0,94.6,94.65,49025.0,95.79,96.0,94.6,94.65,49025.0
2024-12-31 09:40:00,94.65,94.99,94.57,94.93,10557.0,94.65,94.99,94.57,94.93,10557.0
2024-12-31 09:50:00,94.95,94.99,94.72,94.87,13549.0,94.95,94.99,94.72,94.87,13549.0
2024-12-31 10:00:00,94.87,95.01,94.44,94.44,25701.0,94.87,95.01,94.44,94.44,25701.0
2024-12-31 10:10:00,94.44,94.77,94.42,94.77,10822.0,94.44,94.77,94.42,94.77,10822.0
2024-12-31 10:20:00,94.82,95.09,94.77,94.86,29133.0,94.82,95.09,94.77,94.86,29133.0
2024-12-31 10:30:00,94.92,94.98,94.69,94.82,12010.0,94.92,94.98,94.69,94.82,12010.0
2024-12-31 10:40:00,94.84,94.87,94.5,94.5,15529.0,94.84,94.87,94.5,94.5,15529.0
2024-12-31 10:50:00,94.47,94.64,94.47,94.53,13532.0,94.47,94.64,94.47,94.53,13532.0
2024-12-31 11:00:00,94.51,94.53,94.34,94.5,20948.0,94.51,94.53,94.34,94.5,20948.0
2024-12-31 11:10:00,94.49,94.57,94.42,94.48,20784.0,94.49,94.57,94.42,94.48,20784.0
2024-12-31 11:20:00,94.46,94.57,94.4,94.41,14609.0,94.46,94.57,94.4,94.41,14609.0
2024-12-31 11:30:00,94.4,94.4,94.24,94.24,12318.0,94.4,94.4,94.24,94.24,12318.0
2024-12-31 11:40:00,94.27,94.68,94.25,94.6,18036.0,94.27,94.68,94.25,94.6,18036.0
2024-12-31 11:50:00,94.6,94.62,94.45,94.59,18071.0,94.6,94.62,94.45,94.59,18071.0
2024-12-31 12:00:00,94.59,94.59,94.35,94.51,31890.0,94.59,94.59,94.35,94.51,31890.0
2024-12-31 12:10:00,94.53,94.63,94.43,94.63,15934.0,94.53,94.63,94.43,94.63,15934.0
2024-12-31 12:20:00,94.65,94.65,94.29,94.29,11830.0,94.65,94.65,94.29,94.29,11830.0
2024-12-31 12:30:00,94.33,94.33,94.04,94.12,12333.0,94.33,94.33,94.04,94.12,12333.0
2024-12-31 12:40:00,94.11,94.31,94.11,94.29,10465.0,94.11,94.31,94.11,94.29,10465.0
2024-12-31 12:50:00,94.3,94.7,94.29,94.69,14363.0,94.3,94.7,94.29,94.69,14363.0
2024-12-31 13:00:00,94.72,94.89,94.64,94.78,19590.0,94.72,94.89,94.64,94.78,19590.0
2024-12-31 13:10:00,94.8,94.84,94.55,94.56,27716.0,94.8,94.84,94.55,94.56,27716.0
2024-12-31 13:20:00,94.55,94.57,94.41,94.48,22088.0,94.55,94.57,94.41,94.48,22088.0
2024-12-31 13:30:00,94.48,94.58,94.38,94.45,23729.0,94.48,94.58,94.38,94.45,23729.0
2024-12-31 13:40:00,94.49,94.54,94.39,94.46,12932.0,94.49,94.54,94.39,94.46,12932.0
2024-12-31 13:50:00,94.48,94.52,94.17,94.17,40389.0,94.48,94.52,94.17,94.17,40389.0
2024-12-31 14:00:00,94.14,94.29,94.03,94.27,13768.0,94.14,94.29,94.03,94.27,13768.0
2024-12-31 14:10:00,94.3,94.38,94.13,94.18,11295.0,94.3,94.38,94.13,94.18,11295.0
2024-12-31 14:20:00,94.17,94.18,94.04,94.09,13369.0,94.17,94.18,94.04,94.09,13369.0
2024-12-31 14:30:00,94.07,94.09,93.97,94.08,22074.0,94.07,94.09,93.97,94.08,22074.0
2024-12-31 14:40:00,94.05,94.13,93.87,94.09,19031.0,94.05,94.13,93.87,94.09,19031.0
2024-12-31 14:50:00,94.08,94.26,94.05,94.25,11016.0,94.08,94.26,94.05,94.25,11016.0
2024-12-31 15:00:00,94.25,94.41,94.2,94.36,23296.0,94.25,94.41,94.2,94.36,23296.0
2024-12-31 15:10:00,94.35,94.39,94.14,94.2,27446.0,94.35,94.39,94.14,94.2,27446.0
2024-12-31 15:20:00,94.21,94.56,94.2,94.56,17406.0,94.21,94.56,94.2,94.56,17406.0
2024-12-31 15:30:00,94.57,94.61,94.37,94.41,29169.0,94.57,94.61,94.37,94.41,29169.0
2024-12-31 15:40:00,94.37,94.55,94.28,94.52,25704.0,94.37,94.55,94.28,94.52,25704.0
2024-12-31 15:50:00,94.49,94.53,94.31,94.48,153693.0,94.49,94.53,94.31,94.48,153693.0
2025-01-02 09:30:00,95.34,95.66,94.44,94.5,74166.0,95.34,95.66,94.44,94.5,74166.0
2025-01-02 09:40:00,94.45,95.13,94.4,95.13,35710.0,94.45,95.13,94.4,95.13,35710.0
2025-01-02 09:50:00,95.1,95.95,95.1,95.88,68381.0,95.1,95.95,95.1,95.88,68381.0
2025-01-02 10:00:00,95.82,96.17,95.81,95.95,42087.0,95.82,96.17,95.81,95.95,42087.0
2025-01-02 10:10:00,95.88,96.09,95.67,95.67,21860.0,95.88,96.09,95.67,95.67,21860.0
2025-01-02 10:20:00,95.68,95.69,95.19,95.55,44153.0,95.68,95.69,95.19,95.55,44153.0
2025-01-02 10:30:00,95.52,95.57,95.01,95.1,31483.0,95.52,95.57,95.01,95.1,31483.0
2025-01-02 10:40:00,95.13,95.23,94.83,95.16,33770.0,95.13,95.23,94.83,95.16,33770.0
2025-01-02 10:50:00,95.19,95.36,94.99,95.1,17875.0,95.19,95.36,94.99,95.1,17875.0
2025-01-02 11:00:00,95.11,95.14,94.51,94.78,24486.0,95.11,95.14,94.51,94.78,24486.0
2025-01-02 11:10:00,94.8,95.1,94.68,95.09,30879.0,94.8,95.1,94.68,95.09,30879.0
2025-01-02 11:20:00,95.06,95.22,94.9,95.05,60210.0,95.06,95.22,94.9,95.05,60210.0
2025-01-02 11:30:00,95.08,95.15,94.95,95.04,25028.0,95.08,95.15,94.95,95.04,25028.0
2025-01-02 11:40:00,95.03,95.19,94.93,95.09,30661.0,95.03,95.19,94.93,95.09,30661.0
2025-01-02 11:50:00,95.08,95.1,94.81,94.84,15001.0,95.08,95.1,94.81,94.84,15001.0
2025-01-02 12:00:00,94.86,94.88,94.58,94.62,12539.0,94.86,94.88,94.58,94.62,12539.0
2025-01-02 12:10:00,94.66,94.73,94.42,94.59,64336.0,94.66,94.73,94.42,94.59,64336.0
2025-01-02 12:20:00,94.59,94.59,93.96,94.01,42129.0,94.59,94.59,93.96,94.01,42129.0
2025-01-02 12:30:00,93.95,94.0,93.54,93.62,19340.0,93.95,94.0,93.54,93.62,19340.0
2025-01-02 12:40:00,93.6,93.63,93.25,93.25,32209.0,93.6,93.63,93.25,93.25,32209.0
2025-01-02 12:50:00,93.24,93.72,93.24,93.61,20417.0,93.24,93.72,93.24,93.61,20417.0
2025-01-02 13:00:00,93.58,93.69,93.21,93.69,22689.0,93.58,93.69,93.21,93.69,22689.0
2025-01-02 13:10:00,93.64,93.66,93.31,93.47,15864.0,93.64,93.66,93.31,93.47,15864.0
2025-01-02 13:20:00,93.47,93.82,93.47,93.82,18266.0,93.47,93.82,93.47,93.82,18266.0
2025-01-02 13:30:00,93.8,93.8,93.45,93.62,13886.0,93.8,93.8,93.45,93.62,13886.0
2025-01-02 13:40:00,93.58,93.82,93.5,93.72,27831.0,93.58,93.82,93.5,93.72,27831.0
2025-01-02 13:50:00,93.69,93.91,93.57,93.91,26959.0,93.69,93.91,93.57,93.91,26959.0
2025-01-02 14:00:00,93.91,94.04,93.78,93.88,23639.0,93.91,94.04,93.78,93.88,23639.0
2025-01-02 14:10:00,93.88,94.14,93.87,94.04,26045.0,93.88,94.14,93.87,94.04,26045.0
2025-01-02 14:20:00,94.06,94.29,93.99,94.23,24449.0,94.06,94.29,93.99,94.23,24449.0
2025-01-02 14:30:00,94.23,94.31,94.12,94.28,27401.0,94.23,94.31,94.12,94.28,27401.0
2025-01-02 14:40:00,94.25,94.46,94.15,94.37,35807.0,94.25,94.46,94.15,94.37,35807.0
2025-01-02 14:50:00,94.36,94.47,94.07,94.09,35465.0,94.36,94.47,94.07,94.09,35465.0
2025-01-02 15:00:00,94.11,94.34,94.11,94.15,24143.0,94.11,94.34,94.11,94.15,24143.0
2025-01-02 15:10:00,94.16,94.36,94.15,94.25,38864.0,94.16,94.36,94.15,94.25,38864.0
2025-01-02 15:20:00,94.29,94.32,94.17,94.2,32095.0,94.29,94.32,94.17,94.2,32095.0
2025-01-02 15:30:00,94.23,94.49,94.16,94.26,45794.0,94.23,94.49,94.16,94.26,45794.0
2025-01-02 15:40:00,94.25,94.44,94.24,94.38,40230.0,94.25,94.44,94.24,94.38,40230.0
2025-01-02 15:50:00,94.4,94.79,94.21,94.77,212574.0,94.4,94.79,94.21,94.77,212574.0
2025-01-03 09:30:00,95.73,96.44,95.36,96.38,102621.0,95.73,96.44,95.36,96.38,102621.0
2025-01-03 09:40:00,96.32,96.72,96.26,96.34,90336.0,96.32,96.72,96.26,96.34,90336.0
2025-01-03 09:50:00,96.33,96.81,96.23,96.69,61134.0,96.33,96.81,96.23,96.69,61134.0
2025-01-03 10:00:00,96.69,97.17,96.63,97.15,66537.0,96.69,97.17,96.63,97.15,66537.0
2025-01-03 10:10:00,97.13,97.21,96.43,96.66,53594.0,97.13,97.21,96.43,96.66,53594.0
2025-01-03 10:20:00,96.62,97.01,96.35,97.0,38649.0,96.62,97.01,96.35,97.0,38649.0
2025-01-03 10:30:00,97.02,97.15,96.74,96.94,44163.0,97.02,97.15,96.74,96.94,44163.0
2025-01-03 10:40:00,96.93,97.02,96.8,96.83,27192.0,96.93,97.02,96.8,96.83,27192.0
2025-01-03 10:50:00,96.83,96.85,96.54,96.59,23353.0,96.83,96.85,96.54,96.59,23353.0
2025-01-03 11:00:00,96.62,96.82,96.52,96.56,35776.0,96.62,96.82,96.52,96.56,35776.0
2025-01-03 11:10:00,96.56,96.82,96.45,96.81,30468.0,96.56,96.82,96.45,96.81,30468.0
2025-01-03 11:20:00,96.83,97.17,96.7,97.1,46731.0,96.83,97.17,96.7,97.1,46731.0
2025-01-03 11:30:00,97.07,97.37,97.02,97.24,61726.0,97.07,97.37,97.02,97.24,61726.0
2025-01-03 11:40:00,97.25,97.45,97.23,97.41,31191.0,97.25,97.45,97.23,97.41,31191.0
2025-01-03 11:50:00,97.43,97.45,97.09,97.1,62508.0,97.43,97.45,97.09,97.1,62508.0
2025-01-03 12:00:00,97.11,97.38,97.1,97.38,63498.0,97.11,97.38,97.1,97.38,63498.0
2025-01-03 12:10:00,97.38,97.52,97.17,97.2,42474.0,97.38,97.52,97.17,97.2,42474.0
2025-01-03 12:20:00,97.19,97.4,97.18,97.18,24486.0,97.19,97.4,97.18,97.18,24486.0
2025-01-03 12:30:00,97.19,97.46,97.17,97.41,28430.0,97.19,97.46,97.17,97.41,28430.0
2025-01-03 12:40:00,97.39,97.56,97.39,97.49,33771.0,97.39,97.56,97.39,97.49,33771.0
2025-01-03 12:50:00,97.51,97.65,97.5,97.62,33147.0,97.51,97.65,97.5,97.62,33147.0
2025-01-03 13:00:00,97.63,97.7,97.59,97.62,30825.0,97.63,97.7,97.59,97.62,30825.0
2025-01-03 13:10:00,97.62,97.68,97.56,97.65,23172.0,97.62,97.68,97.56,97.65,23172.0
2025-01-03 13:20:00,97.66,97.78,97.64,97.75,38578.0,97.66,97.78,97.64,97.75,38578.0
2025-01-03 13:30:00,97.78,97.88,97.78,97.87,31887.0,97.78,97.88,97.78,97.87,31887.0
2025-01-03 13:40:00,97.86,98.04,97.85,98.02,39086.0,97.86,98.04,97.85,98.02,39086.0
2025-01-03 13:50:00,98.0,98.0,97.88,97.93,29983.0,98.0,98.0,97.88,97.93,29983.0
2025-01-03 14:00:00,97.9,98.09,97.89,98.09,41011.0,97.9,98.09,97.89,98.09,41011.0
2025-01-03 14:10:00,98.08,98.25,98.08,98.22,61273.0,98.08,98.25,98.08,98.22,61273.0
2025-01-03 14:20:00,98.25,98.31,98.15,98.2,58586.0,98.25,98.31,98.15,98.2,58586.0
2025-01-03 14:30:00,98.2,98.34,98.2,98.28,24831.0,98.2,98.34,98.2,98.28,24831.0
2025-01-03 14:40:00,98.28,98.37,98.24,98.36,26069.0,98.28,98.37,98.24,98.36,26069.0
2025-01-03 14:50:00,98.37,98.38,98.21,98.25,48608.0,98.37,98.38,98.21,98.25,48608.0
2025-01-03 15:00:00,98.23,98.23,97.99,98.05,52004.0,98.23,98.23,97.99,98.05,52004.0
2025-01-03 15:10:00,98.03,98.09,97.9,97.92,36553.0,98.03,98.09,97.9,97.92,36553.0
2025-01-03 15:20:00,97.92,97.92,97.68,97.79,59887.0,97.92,97.92,97.68,97.79,59887.0
2025-01-03 15:30:00,97.77,97.78,97.57,97.65,69640.0,97.77,97.78,97.57,97.65,69640.0
2025-01-03 15:40:00,97.66,97.71,97.5,97.58,51929.0,97.66,97.71,97.5,97.58,51929.0
2025-01-03 15:50:00,97.56,97.8,97.43,97.46,328849.0,97.56,97.8,97.43,97.46,328849.0
2025-01-06 09:30:00,100.88,101.0,97.25,97.59,356763.0,100.88,101.0,97.25,97.59,356763.0
2025-01-06 09:40:00,97.59,99.08,97.45,99.08,104769.0,97.59,99.08,97.45,99.08,104769.0
2025-01-06 09:50:00,99.04,99.37,98.78,99.07,84359.0,99.04,99.37,98.78,99.07,84359.0
2025-01-06 10:00:00,99.11,99.63,99.08,99.31,65020.0,99.11,99.63,99.08,99.31,65020.0
2025-01-06 10:10:00,99.35,99.53,99.07,99.25,73631.0,99.35,99.53,99.07,99.25,73631.0
2025-01-06 10:20:00,99.21,99.54,98.95,98.95,47026.0,99.21,99.54,98.95,98.95,47026.0
2025-01-06 10:30:00,99.0,99.08,98.37,98.81,56817.0,99.0,99.08,98.37,98.81,56817.0
2025-01-06 10:40:00,98.84,99.44,98.81,99.2,42639.0,98.84,99.44,98.81,99.2,42639.0
2025-01-06 10:50:00,99.25,99.25,98.84,98.89,29478.0,99.25,99.25,98.84,98.89,29478.0
2025-01-06 11:00:00,98.93,98.99,98.55,98.73,38815.0,98.93,98.99,98.55,98.73,38815.0
2025-01-06 11:10:00,98.75,98.78,98.28,98.49,38580.0,98.75,98.78,98.28,98.49,38580.0
2025-01-06 11:20:00,98.49,98.56,98.08,98.27,48479.0,98.49,98.56,98.08,98.27,48479.0
2025-01-06 11:30:00,98.26,98.34,98.0,98.07,30871.0,98.26,98.34,98.0,98.07,30871.0
2025-01-06 11:40:00,98.11,98.21,97.73,97.84,32817.0,98.11,98.21,97.73,97.84,32817.0
2025-01-06 11:50:00,97.83,98.26,97.82,98.22,32850.0,97.83,98.26,97.82,98.22,32850.0
2025-01-06 12:00:00,98.23,98.49,98.02,98.44,49934.0,98.23,98.49,98.02,98.44,49934.0
2025-01-06 12:10:00,98.44,98.44,97.91,97.95,37413.0,98.44,98.44,97.91,97.95,37413.0
2025-01-06 12:20:00,97.96,98.31,97.95,98.31,24711.0,97.96,98.31,97.95,98.31,24711.0
2025-01-06 12:30:00,98.28,98.38,98.09,98.13,40123.0,98.28,98.38,98.09,98.13,40123.0
2025-01-06 12:40:00,98.13,98.14,97.81,97.94,36132.0,98.13,98.14,97.81,97.94,36132.0
2025-01-06 12:50:00,97.94,98.01,97.81,97.85,17561.0,97.94,98.01,97.81,97.85,17561.0
2025-01-06 13:00:00,97.81,97.86,97.64,97.67,15313.0,97.81,97.86,97.64,97.67,15313.0
2025-01-06 13:10:00,97.65,97.8,97.59,97.74,43413.0,97.65,97.8,97.59,97.74,43413.0
2025-01-06 13:20:00,97.76,97.93,97.76,97.89,10613.0,97.76,97.93,97.76,97.89,10613.0
2025-01-06 13:30:00,97.92,97.92,97.76,97.84,26926.0,97.92,97.92,97.76,97.84,26926.0
2025-01-06 13:40:00,97.85,97.86,97.46,97.64,44330.0,97.85,97.86,97.46,97.64,44330.0
2025-01-06 13:50:00,97.64,97.94,97.62,97.71,24955.0,97.64,97.94,97.62,97.71,24955.0
2025-01-06 14:00:00,97.7,97.73,97.55,97.7,26207.0,97.7,97.73,97.55,97.7,26207.0
2025-01-06 14:10:00,97.7,97.91,97.62,97.8,47428.0,97.7,97.91,97.62,97.8,47428.0
2025-01-06 14:20:00,97.8,97.85,97.5,97.54,45486.0,97.8,97.85,97.5,97.54,45486.0
2025-01-06 14:30:00,97.54,97.64,97.43,97.56,52921.0,97.54,97.64,97.43,97.56,52921.0
2025-01-06 14:40:00,97.54,97.7,97.47,97.48,35736.0,97.54,97.7,97.47,97.48,35736.0
2025-01-06 14:50:00,97.52,97.52,97.23,97.27,30722.0,97.52,97.52,97.23,97.27,30722.0
2025-01-06 15:00:00,97.25,97.3,97.12,97.26,55753.0,97.25,97.3,97.12,97.26,55753.0
2025-01-06 15:10:00,97.23,97.45,97.22,97.38,37687.0,97.23,97.45,97.22,97.38,37687.0
2025-01-06 15:20:00,97.36,97.68,97.35,97.62,64918.0,97.36,97.68,97.35,97.62,64918.0
2025-01-06 15:30:00,97.62,97.7,97.48,97.63,58510.0,97.62,97.7,97.48,97.63,58510.0
2025-01-06 15:40:00,97.6,97.68,97.53,97.57,48953.0,97.6,97.68,97.53,97.57,48953.0
2025-01-06 15:50:00,97.57,97.95,97.52,97.94,217105.0,97.57,97.95,97.52,97.94,217105.0
2025-01-07 09:30:00,97.69,98.0,96.4,96.47,145475.0,97.69,98.0,96.4,96.47,145475.0
2025-01-07 09:40:00,96.47,97.15,96.32,96.32,59426.0,96.47,97.15,96.32,96.32,59426.0
2025-01-07 09:50:00,96.37,96.74,96.28,96.62,66923.0,96.37,96.74,96.28,96.62,66923.0
2025-01-07 10:00:00,96.6,96.6,96.05,96.34,72859.0,96.6,96.6,96.05,96.34,72859.0
2025-01-07 10:10:00,96.29,96.34,95.96,96.15,64471.0,96.29,96.34,95.96,96.15,64471.0
2025-01-07 10:20:00,96.15,96.37,95.94,95.97,54413.0,96.15,96.37,95.94,95.97,54413.0
2025-01-07 10:30:00,95.95,95.95,94.62,94.73,92168.0,95.95,95.95,94.62,94.73,92168.0
2025-01-07 10:40:00,94.71,94.91,94.4,94.75,78149.0,94.71,94.91,94.4,94.75,78149.0
2025-01-07 10:50:00,94.77,95.51,94.69,95.5,46085.0,94.77,95.51,94.69,95.5,46085.0
2025-01-07 11:00:00,95.48,95.79,95.32,95.74,38578.0,95.48,95.79,95.32,95.74,38578.0
2025-01-07 11:10:00,95.73,95.76,95.55,95.69,40087.0,95.73,95.76,95.55,95.69,40087.0
2025-01-07 11:20:00,95.66,95.83,95.59,95.77,23029.0,95.66,95.83,95.59,95.77,23029.0
2025-01-07 11:30:00,95.77,96.0,95.49,95.97,73185.0,95.77,96.0,95.49,95.97,73185.0
2025-01-07 11:40:00,96.12,96.16,95.92,95.92,24037.0,96.12,96.16,95.92,95.92,24037.0
2025-01-07 11:50:00,95.92,95.92,95.64,95.73,32866.0,95.92,95.92,95.64,95.73,32866.0
2025-01-07 12:00:00,95.73,95.93,95.62,95.93,39443.0,95.73,95.93,95.62,95.93,39443.0
2025-01-07 12:10:00,95.9,96.05,95.86,96.04,21639.0,95.9,96.05,95.86,96.04,21639.0
2025-01-07 12:20:00,95.98,96.0,95.78,95.97,22879.0,95.98,96.0,95.78,95.97,22879.0
2025-01-07 12:30:00,95.94,96.13,95.86,95.95,23589.0,95.94,96.13,95.86,95.95,23589.0
2025-01-07 12:40:00,95.95,96.04,95.67,95.76,45442.0,95.95,96.04,95.67,95.76,45442.0
2025-01-07 12:50:00,95.73,95.92,95.62,95.87,16428.0,95.73,95.92,95.62,95.87,16428.0
2025-01-07 13:00:00,95.9,95.98,95.84,95.96,16401.0,95.9,95.98,95.84,95.96,16401.0
2025-01-07 13:10:00,95.96,96.23,95.96,96.11,25398.0,95.96,96.23,95.96,96.11,25398.0
2025-01-07 13:20:00,96.12,96.29,96.06,96.14,19526.0,96.12,96.29,96.06,96.14,19526.0
2025-01-07 13:30:00,96.09,96.37,96.09,96.09,27584.0,96.09,96.37,96.09,96.09,27584.0
2025-01-07 13:40:00,96.09,96.13,95.98,96.12,24468.0,96.09,96.13,95.98,96.12,24468.0
2025-01-07 13:50:00,96.1,96.17,96.06,96.09,14859.0,96.1,96.17,96.06,96.09,14859.0
2025-01-07 14:00:00,96.11,96.3,96.0,96.28,26560.0,96.11,96.3,96.0,96.28,26560.0
2025-01-07 14:10:00,96.29,96.32,96.17,96.23,41056.0,96.29,96.32,96.17,96.23,41056.0
2025-01-07 14:20:00,96.23,96.5,96.22,96.4,38158.0,96.23,96.5,96.22,96.4,38158.0
2025-01-07 14:30:00,96.41,96.42,96.26,96.28,18082.0,96.41,96.42,96.26,96.28,18082.0
2025-01-07 14:40:00,96.28,96.37,96.16,96.17,24961.0,96.28,96.37,96.16,96.17,24961.0
2025-01-07 14:50:00,96.18,96.29,96.18,96.19,29346.0,96.18,96.29,96.18,96.19,29346.0
2025-01-07 15:00:00,96.2,96.22,96.01,96.01,37174.0,96.2,96.22,96.01,96.01,37174.0
2025-01-07 15:10:00,96.04,96.11,95.92,96.09,64838.0,96.04,96.11,95.92,96.09,64838.0
2025-01-07 15:20:00,96.09,96.1,95.85,95.85,49364.0,96.09,96.1,95.85,95.85,49364.0
2025-01-07 15:30:00,95.88,95.9,95.5,95.66,74525.0,95.88,95.9,95.5,95.66,74525.0
2025-01-07 15:40:00,95.66,95.76,95.39,95.54,70010.0,95.66,95.76,95.39,95.54,70010.0
2025-01-07 15:50:00,95.55,96.0,95.55,95.93,245604.0,95.55,96.0,95.55,95.93,245604.0
2025-01-08 09:30:00,95.2,95.87,95.0,95.51,182623.0,95.2,95.87,95.0,95.51,182623.0
2025-01-08 09:40:00,95.49,95.99,95.13,95.26,94207.0,95.49,95.99,95.13,95.26,94207.0
2025-01-08 09:50:00,95.18,95.21,94.22,94.22,46457.0,95.18,95.21,94.22,94.22,46457.0
2025-01-08 10:00:00,94.27,94.44,94.09,94.22,100969.0,94.27,94.44,94.09,94.22,100969.0
2025-01-08 10:10:00,94.25,94.32,93.41,93.49,75322.0,94.25,94.32,93.41,93.49,75322.0
2025-01-08 10:20:00,93.53,94.0,93.33,93.93,82222.0,93.53,94.0,93.33,93.93,82222.0
2025-01-08 10:30:00,93.91,94.1,93.74,93.76,42080.0,93.91,94.1,93.74,93.76,42080.0
2025-01-08 10:40:00,93.74,93.79,93.55,93.63,66125.0,93.74,93.79,93.55,93.63,66125.0
2025-01-08 10:50:00,93.65,94.42,93.63,94.2,69803.0,93.65,94.42,93.63,94.2,69803.0
2025-01-08 11:00:00,94.23,94.27,93.99,94.15,33556.0,94.23,94.27,93.99,94.15,33556.0
2025-01-08 11:10:00,94.19,94.3,94.09,94.17,46197.0,94.19,94.3,94.09,94.17,46197.0
2025-01-08 11:20:00,94.2,94.45,94.17,94.22,70407.0,94.2,94.45,94.17,94.22,70407.0
2025-01-08 11:30:00,94.22,94.7,94.22,94.63,44238.0,94.22,94.7,94.22,94.63,44238.0
2025-01-08 11:40:00,94.62,94.84,94.57,94.73,17303.0,94.62,94.84,94.57,94.73,17303.0
2025-01-08 11:50:00,94.71,94.79,94.59,94.69,11554.0,94.71,94.79,94.59,94.69,11554.0
2025-01-08 12:00:00,94.69,94.78,94.49,94.59,17506.0,94.69,94.78,94.49,94.59,17506.0
2025-01-08 12:10:00,94.58,94.68,94.45,94.63,10730.0,94.58,94.68,94.45,94.63,10730.0
2025-01-08 12:20:00,94.61,94.63,94.09,94.18,14112.0,94.61,94.63,94.09,94.18,14112.0
2025-01-08 12:30:00,94.15,94.39,94.04,94.36,36146.0,94.15,94.39,94.04,94.36,36146.0
2025-01-08 12:40:00,94.33,94.75,94.33,94.65,34314.0,94.33,94.75,94.33,94.65,34314.0
2025-01-08 12:50:00,94.66,94.99,94.66,94.85,31080.0,94.66,94.99,94.66,94.85,31080.0
2025-01-08 13:00:00,94.79,95.01,94.74,94.91,93357.0,94.79,95.01,94.74,94.91,93357.0
2025-01-08 13:10:00,94.9,95.02,94.85,94.99,41155.0,94.9,95.02,94.85,94.99,41155.0
2025-01-08 13:20:00,95.02,95.29,94.86,95.19,77839.0,95.02,95.29,94.86,95.19,77839.0
2025-01-08 13:30:00,95.18,95.96,95.12,95.63,49733.0,95.18,95.96,95.12,95.63,49733.0
2025-01-08 13:40:00,95.71,95.72,95.47,95.65,43353.0,95.71,95.72,95.47,95.65,43353.0
2025-01-08 13:50:00,95.65,95.67,95.41,95.6,24290.0,95.65,95.67,95.41,95.6,24290.0
2025-01-08 14:00:00,95.57,95.9,95.38,95.9,57818.0,95.57,95.9,95.38,95.9,57818.0
2025-01-08 14:10:00,95.87,95.93,95.59,95.83,55207.0,95.87,95.93,95.59,95.83,55207.0
2025-01-08 14:20:00,95.79,96.27,95.79,96.23,46235.0,95.79,96.27,95.79,96.23,46235.0
2025-01-08 14:30:00,96.24,96.24,95.96,95.98,57653.0,96.24,96.24,95.96,95.98,57653.0
2025-01-08 14:40:00,96.03,96.12,95.96,96.09,28022.0,96.03,96.12,95.96,96.09,28022.0
2025-01-08 14:50:00,96.07,96.11,95.82,96.03,53899.0,96.07,96.11,95.82,96.03,53899.0
2025-01-08 15:00:00,96.01,96.06,95.89,96.0,82319.0,96.01,96.06,95.89,96.0,82319.0
2025-01-08 15:10:00,96.03,96.15,95.93,96.02,100601.0,96.03,96.15,95.93,96.02,100601.0
2025-01-08 15:20:00,95.99,96.17,95.91,95.97,82124.0,95.99,96.17,95.91,95.97,82124.0
2025-01-08 15:30:00,95.95,96.08,95.84,95.84,43288.0,95.95,96.08,95.84,95.84,43288.0
2025-01-08 15:40:00,95.83,96.05,95.78,95.83,130019.0,95.83,96.05,95.78,95.83,130019.0
2025-01-08 15:50:00,95.81,96.2,95.8,96.03,296601.0,95.81,96.2,95.8,96.03,296601.0
2025-01-10 09:30:00,95.31,95.59,94.84,95.09,111961.0,95.31,95.59,94.84,95.09,111961.0
2025-01-10 09:40:00,95.1,95.67,94.82,95.09,47290.0,95.1,95.67,94.82,95.09,47290.0
2025-01-10 09:50:00,95.04,95.33,94.94,95.33,39668.0,95.04,95.33,94.94,95.33,39668.0
2025-01-10 10:00:00,95.26,95.35,94.75,94.87,90057.0,95.26,95.35,94.75,94.87,90057.0
2025-01-10 10:10:00,94.96,95.12,94.71,94.98,37762.0,94.96,95.12,94.71,94.98,37762.0
2025-01-10 10:20:00,95.02,95.35,95.02,95.32,45321.0,95.02,95.35,95.02,95.32,45321.0
2025-01-10 10:30:00,95.3,95.36,95.09,95.2,39772.0,95.3,95.36,95.09,95.2,39772.0
2025-01-10 10:40:00,95.19,95.58,95.11,95.47,48618.0,95.19,95.58,95.11,95.47,48618.0
2025-01-10 10:50:00,95.42,95.42,94.92,94.93,52093.0,95.42,95.42,94.92,94.93,52093.0
2025-01-10 11:00:00,94.96,94.97,94.4,94.48,39492.0,94.96,94.97,94.4,94.48,39492.0
2025-01-10 11:10:00,94.5,94.61,94.38,94.48,36040.0,94.5,94.61,94.38,94.48,36040.0
2025-01-10 11:20:00,94.45,94.67,94.25,94.31,29314.0,94.45,94.67,94.25,94.31,29314.0
2025-01-10 11:30:00,94.28,94.35,94.15,94.19,36530.0,94.28,94.35,94.15,94.19,36530.0
2025-01-10 11:40:00,94.19,94.6,94.19,94.47,25724.0,94.19,94.6,94.19,94.47,25724.0
2025-01-10 11:50:00,94.51,94.83,94.37,94.4,37496.0,94.51,94.83,94.37,94.4,37496.0
2025-01-10 12:00:00,94.41,94.49,94.37,94.44,13868.0,94.41,94.49,94.37,94.44,13868.0
2025-01-10 12:10:00,94.45,94.55,94.34,94.45,16306.0,94.45,94.55,94.34,94.45,16306.0
2025-01-10 12:20:00,94.46,94.81,94.4,94.78,30874.0,94.46,94.81,94.4,94.78,30874.0
2025-01-10 12:30:00,94.82,94.92,94.67,94.92,23819.0,94.82,94.92,94.67,94.92,23819.0
2025-01-10 12:40:00,94.93,95.05,94.88,95.02,12504.0,94.93,95.05,94.88,95.02,12504.0
2025-01-10 12:50:00,95.0,95.08,94.93,95.03,19193.0,95.0,95.08,94.93,95.03,19193.0
2025-01-10 13:00:00,95.03,95.22,94.88,95.22,15260.0,95.03,95.22,94.88,95.22,15260.0
2025-01-10 13:10:00,95.23,95.28,95.04,95.06,32318.0,95.23,95.28,95.04,95.06,32318.0
2025-01-10 13:20:00,95.06,95.3,95.01,95.18,22985.0,95.06,95.3,95.01,95.18,22985.0
2025-01-10 13:30:00,95.18,95.27,95.06,95.23,20070.0,95.18,95.27,95.06,95.23,20070.0
2025-01-10 13:40:00,95.24,95.39,95.21,95.38,36989.0,95.24,95.39,95.21,95.38,36989.0
2025-01-10 13:50:00,95.39,95.41,95.22,95.36,23732.0,95.39,95.41,95.22,95.36,23732.0
2025-01-10 14:00:00,95.39,95.39,94.94,95.0,26589.0,95.39,95.39,94.94,95.0,26589.0
2025-01-10 14:10:00,94.95,95.08,94.93,94.97,22280.0,94.95,95.08,94.93,94.97,22280.0
2025-01-10 14:20:00,94.95,95.09,94.81,95.06,33034.0,94.95,95.09,94.81,95.06,33034.0
2025-01-10 14:30:00,95.06,95.07,94.86,94.88,31532.0,95.06,95.07,94.86,94.88,31532.0
2025-01-10 14:40:00,94.89,94.95,94.68,94.75,29694.0,94.89,94.95,94.68,94.75,29694.0
2025-01-10 14:50:00,94.72,94.98,94.72,94.9,34972.0,94.72,94.98,94.72,94.9,34972.0
2025-01-10 15:00:00,94.88,94.91,94.7,94.73,31153.0,94.88,94.91,94.7,94.73,31153.0
2025-01-10 15:10:00,94.71,94.75,94.35,94.39,31554.0,94.71,94.75,94.35,94.39,31554.0
2025-01-10 15:20:00,94.4,94.52,94.34,94.49,39599.0,94.4,94.52,94.34,94.49,39599.0
2025-01-10 15:30:00,94.49,94.54,94.33,94.35,64892.0,94.49,94.54,94.33,94.35,64892.0
2025-01-10 15:40:00,94.33,94.51,94.26,94.26,76500.0,94.33,94.51,94.26,94.26,76500.0
2025-01-10 15:50:00,94.28,94.73,94.25,94.56,196969.0,94.28,94.73,94.25,94.56,196969.0
2025-01-13 09:30:00,93.97,94.35,93.29,93.3,126155.0,93.97,94.35,93.29,93.3,126155.0
2025-01-13 09:40:00,93.3,93.41,92.9,93.21,60954.0,93.3,93.41,92.9,93.21,60954.0
2025-01-13 09:50:00,93.17,93.75,93.17,93.6,51022.0,93.17,93.75,93.17,93.6,51022.0
2025-01-13 10:00:00,93.67,93.92,93.28,93.31,79739.0,93.67,93.92,93.28,93.31,79739.0
2025-01-13 10:10:00,93.21,93.34,93.06,93.34,21769.0,93.21,93.34,93.06,93.34,21769.0
2025-01-13 10:20:00,93.35,93.6,93.09,93.16,35865.0,93.35,93.6,93.09,93.16,35865.0
2025-01-13 10:30:00,93.17,93.82,93.13,93.73,62826.0,93.17,93.82,93.13,93.73,62826.0
2025-01-13 10:40:00,93.76,93.96,93.64,93.88,29694.0,93.76,93.96,93.64,93.88,29694.0
2025-01-13 10:50:00,93.88,93.98,93.67,93.67,30913.0,93.88,93.98,93.67,93.67,30913.0
2025-01-13 11:00:00,93.7,93.7,93.32,93.37,22078.0,93.7,93.7,93.32,93.37,22078.0
2025-01-13 11:10:00,93.38,93.47,93.1,93.15,16717.0,93.38,93.47,93.1,93.15,16717.0
2025-01-13 11:20:00,93.17,93.32,93.0,93.0,22543.0,93.17,93.32,93.0,93.0,22543.0
2025-01-13 11:30:00,93.02,93.28,92.98,93.07,26009.0,93.02,93.28,92.98,93.07,26009.0
2025-01-13 11:40:00,93.13,93.36,92.94,93.02,46423.0,93.13,93.36,92.94,93.02,46423.0
2025-01-13 11:50:00,93.01,93.07,92.68,92.75,38940.0,93.01,93.07,92.68,92.75,38940.0
2025-01-13 12:00:00,92.75,93.04,92.63,93.03,26872.0,92.75,93.04,92.63,93.03,26872.0
2025-01-13 12:10:00,93.03,93.17,92.96,93.17,15489.0,93.03,93.17,92.96,93.17,15489.0
2025-01-13 12:20:00,93.17,93.4,93.14,93.31,24405.0,93.17,93.4,93.14,93.31,24405.0
2025-01-13 12:30:00,93.32,93.34,93.11,93.14,27646.0,93.32,93.34,93.11,93.14,27646.0
2025-01-13 12:40:00,93.14,93.28,93.1,93.2,15725.0,93.14,93.28,93.1,93.2,15725.0
2025-01-13 12:50:00,93.22,93.49,93.2,93.49,27879.0,93.22,93.49,93.2,93.49,27879.0
2025-01-13 13:00:00,93.46,93.53,93.37,93.39,15521.0,93.46,93.53,93.37,93.39,15521.0
2025-01-13 13:10:00,93.39,93.5,93.39,93.46,19485.0,93.39,93.5,93.39,93.46,19485.0
2025-01-13 13:20:00,93.44,93.56,93.41,93.53,20667.0,93.44,93.56,93.41,93.53,20667.0
2025-01-13 13:30:00,93.54,93.59,93.32,93.43,33711.0,93.54,93.59,93.32,93.43,33711.0
2025-01-13 13:40:00,93.43,93.57,93.36,93.56,17066.0,93.43,93.57,93.36,93.56,17066.0
2025-01-13 13:50:00,93.56,93.65,93.55,93.62,26114.0,93.56,93.65,93.55,93.62,26114.0
2025-01-13 14:00:00,93.63,93.64,93.4,93.4,32371.0,93.63,93.64,93.4,93.4,32371.0
2025-01-13 14:10:00,93.38,93.44,93.23,93.24,20179.0,93.38,93.44,93.23,93.24,20179.0
2025-01-13 14:20:00,93.25,93.42,93.21,93.4,25931.0,93.25,93.42,93.21,93.4,25931.0
2025-01-13 14:30:00,93.4,93.69,93.36,93.65,43481.0,93.4,93.69,93.36,93.65,43481.0
2025-01-13 14:40:00,93.66,93.82,93.54,93.57,52618.0,93.66,93.82,93.54,93.57,52618.0
2025-01-13 14:50:00,93.57,93.65,93.36,93.4,56747.0,93.57,93.65,93.36,93.4,56747.0
2025-01-13 15:00:00,93.39,93.43,93.29,93.42,72234.0,93.39,93.43,93.29,93.42,72234.0
2025-01-13 15:10:00,93.42,93.57,93.32,93.57,73796.0,93.42,93.57,93.32,93.57,73796.0
2025-01-13 15:20:00,93.56,93.71,93.4,93.64,72738.0,93.56,93.71,93.4,93.64,72738.0
2025-01-13 15:30:00,93.65,93.7,93.5,93.51,50223.0,93.65,93.7,93.5,93.51,50223.0
2025-01-13 15:40:00,93.51,93.63,93.49,93.58,54322.0,93.51,93.63,93.49,93.58,54322.0
2025-01-13 15:50:00,93.58,94.01,93.58,93.8,291052.0,93.58,94.01,93.58,93.8,291052.0
2025-01-14 09:30:00,92.52,92.98,90.8,92.58,340117.0,92.52,92.98,90.8,92.58,340117.0
2025-01-14 09:40:00,92.51,92.93,92.13,92.13,160445.0,92.51,92.93,92.13,92.13,160445.0
2025-01-14 09:50:00,92.13,92.19,91.1,91.26,240746.0,92.13,92.19,91.1,91.26,240746.0
2025-01-14 10:00:00,91.31,92.63,91.12,92.59,72295.0,91.31,92.63,91.12,92.59,72295.0
2025-01-14 10:10:00,92.56,93.33,92.49,92.91,61439.0,92.56,93.33,92.49,92.91,61439.0
2025-01-14 10:20:00,92.93,93.0,92.21,92.29,74472.0,92.93,93.0,92.21,92.29,74472.0
2025-01-14 10:30:00,92.23,92.36,91.92,92.18,41025.0,92.23,92.36,91.92,92.18,41025.0
2025-01-14 10:40:00,92.12,92.7,92.07,92.54,35592.0,92.12,92.7,92.07,92.54,35592.0
2025-01-14 10:50:00,92.49,92.7,92.36,92.69,27454.0,92.49,92.7,92.36,92.69,27454.0
2025-01-14 11:00:00,92.69,92.71,92.29,92.35,35843.0,92.69,92.71,92.29,92.35,35843.0
2025-01-14 11:10:00,92.34,92.45,92.1,92.22,37703.0,92.34,92.45,92.1,92.22,37703.0
2025-01-14 11:20:00,92.19,92.42,91.87,91.88,168783.0,92.19,92.42,91.87,91.88,168783.0
2025-01-14 11:30:00,91.88,92.05,91.56,91.67,39815.0,91.88,92.05,91.56,91.67,39815.0
2025-01-14 11:40:00,91.69,91.89,91.5,91.81,136466.0,91.69,91.89,91.5,91.81,136466.0
2025-01-14 11:50:00,91.81,92.05,91.67,91.81,31071.0,91.81,92.05,91.67,91.81,31071.0
2025-01-14 12:00:00,91.78,92.01,91.74,91.78,15548.0,91.78,92.01,91.74,91.78,15548.0
2025-01-14 12:10:00,91.81,91.95,91.74,91.77,34168.0,91.81,91.95,91.74,91.77,34168.0
2025-01-14 12:20:00,91.77,91.83,91.67,91.78,26356.0,91.77,91.83,91.67,91.78,26356.0
2025-01-14 12:30:00,91.78,91.78,91.45,91.7,87879.0,91.78,91.78,91.45,91.7,87879.0
2025-01-14 12:40:00,91.7,92.2,91.68,92.08,37295.0,91.7,92.2,91.68,92.08,37295.0
2025-01-14 12:50:00,92.04,92.21,91.97,92.07,25891.0,92.04,92.21,91.97,92.07,25891.0
2025-01-14 13:00:00,92.04,92.12,91.96,92.0,25762.0,92.04,92.12,91.96,92.0,25762.0
2025-01-14 13:10:00,92.05,92.11,91.92,91.99,34474.0,92.05,92.11,91.92,91.99,34474.0
2025-01-14 13:20:00,91.97,92.36,91.97,92.33,33583.0,91.97,92.36,91.97,92.33,33583.0
2025-01-14 13:30:00,92.31,92.42,92.3,92.38,20103.0,92.31,92.42,92.3,92.38,20103.0
2025-01-14 13:40:00,92.38,92.63,92.38,92.57,44352.0,92.38,92.63,92.38,92.57,44352.0
2025-01-14 13:50:00,92.56,92.9,92.55,92.77,54609.0,92.56,92.9,92.55,92.77,54609.0
2025-01-14 14:00:00,92.75,92.99,92.68,92.99,18968.0,92.75,92.99,92.68,92.99,18968.0
2025-01-14 14:10:00,92.99,93.0,92.65,92.77,116591.0,92.99,93.0,92.65,92.77,116591.0
2025-01-14 14:20:00,92.76,92.76,92.42,92.45,37395.0,92.76,92.76,92.42,92.45,37395.0
2025-01-14 14:30:00,92.43,92.6,92.38,92.58,36745.0,92.43,92.6,92.38,92.58,36745.0
2025-01-14 14:40:00,92.59,92.7,92.51,92.57,38139.0,92.59,92.7,92.51,92.57,38139.0
2025-01-14 14:50:00,92.61,92.61,92.17,92.19,44489.0,92.61,92.61,92.17,92.19,44489.0
2025-01-14 15:00:00,92.21,92.3,91.78,91.95,68710.0,92.21,92.3,91.78,91.95,68710.0
2025-01-14 15:10:00,91.94,92.05,91.75,91.98,48946.0,91.94,92.05,91.75,91.98,48946.0
2025-01-14 15:20:00,91.98,92.24,91.95,92.19,59042.0,91.98,92.24,91.95,92.19,59042.0
2025-01-14 15:30:00,92.21,92.38,92.18,92.29,70179.0,92.21,92.38,92.18,92.29,70179.0
2025-01-14 15:40:00,92.27,92.44,92.23,92.34,98719.0,92.27,92.44,92.23,92.34,98719.0
2025-01-14 15:50:00,92.32,92.6,92.28,92.5,470679.0,92.32,92.6,92.28,92.5,470679.0
2025-01-15 09:30:00,93.7,94.16,92.76,93.44,156543.0,93.7,94.16,92.76,93.44,156543.0
2025-01-15 09:40:00,93.42,93.67,93.14,93.5,144889.0,93.42,93.67,93.14,93.5,144889.0
2025-01-15 09:50:00,93.51,93.98,93.36,93.76,171523.0,93.51,93.98,93.36,93.76,171523.0
2025-01-15 10:00:00,93.76,93.8,93.42,93.68,84566.0,93.76,93.8,93.42,93.68,84566.0
2025-01-15 10:10:00,93.67,93.8,93.57,93.65,92692.0,93.67,93.8,93.57,93.65,92692.0
2025-01-15 10:20:00,93.63,94.0,93.6,93.97,188164.0,93.63,94.0,93.6,93.97,188164.0
2025-01-15 10:30:00,93.97,93.98,93.69,93.9,38411.0,93.97,93.98,93.69,93.9,38411.0
2025-01-15 10:40:00,93.9,93.98,93.68,93.77,39428.0,93.9,93.98,93.68,93.77,39428.0
2025-01-15 10:50:00,93.8,93.81,93.27,93.27,47036.0,93.8,93.81,93.27,93.27,47036.0
2025-01-15 11:00:00,93.25,93.54,93.25,93.4,39046.0,93.25,93.54,93.25,93.4,39046.0
2025-01-15 11:10:00,93.37,93.6,93.25,93.48,36221.0,93.37,93.6,93.25,93.48,36221.0
2025-01-15 11:20:00,93.49,93.66,93.31,93.39,33121.0,93.49,93.66,93.31,93.39,33121.0
2025-01-15 11:30:00,93.36,93.36,93.06,93.15,26077.0,93.36,93.36,93.06,93.15,26077.0
2025-01-15 11:40:00,93.16,93.16,92.89,92.91,23198.0,93.16,93.16,92.89,92.91,23198.0
2025-01-15 11:50:00,92.91,93.02,92.8,93.01,35047.0,92.91,93.02,92.8,93.01,35047.0
2025-01-15 12:00:00,93.0,93.1,92.96,93.09,33439.0,93.0,93.1,92.96,93.09,33439.0
2025-01-15 12:10:00,93.09,93.11,93.0,93.04,54621.0,93.09,93.11,93.0,93.04,54621.0
2025-01-15 12:20:00,93.05,93.13,92.99,93.13,34149.0,93.05,93.13,92.99,93.13,34149.0
2025-01-15 12:30:00,93.12,93.25,93.03,93.21,60922.0,93.12,93.25,93.03,93.21,60922.0
2025-01-15 12:40:00,93.21,93.25,93.1,93.2,17944.0,93.21,93.25,93.1,93.2,17944.0
2025-01-15 12:50:00,93.2,93.21,92.99,93.02,26987.0,93.2,93.21,92.99,93.02,26987.0
2025-01-15 13:00:00,93.03,93.27,93.03,93.06,36783.0,93.03,93.27,93.03,93.06,36783.0
2025-01-15 13:10:00,93.09,93.22,93.03,93.15,50403.0,93.09,93.22,93.03,93.15,50403.0
2025-01-15 13:20:00,93.17,93.23,93.04,93.17,38693.0,93.17,93.23,93.04,93.17,38693.0
2025-01-15 13:30:00,93.17,93.27,93.12,93.26,20696.0,93.17,93.27,93.12,93.26,20696.0
2025-01-15 13:40:00,93.27,93.34,93.14,93.28,35511.0,93.27,93.34,93.14,93.28,35511.0
2025-01-15 13:50:00,93.29,93.5,93.28,93.46,75496.0,93.29,93.5,93.28,93.46,75496.0
2025-01-15 14:00:00,93.48,93.48,93.29,93.31,21893.0,93.48,93.48,93.29,93.31,21893.0
2025-01-15 14:10:00,93.32,93.37,93.29,93.34,15928.0,93.32,93.37,93.29,93.34,15928.0
2025-01-15 14:20:00,93.34,93.37,93.24,93.37,15456.0,93.34,93.37,93.24,93.37,15456.0
2025-01-15 14:30:00,93.36,93.42,93.33,93.42,14923.0,93.36,93.42,93.33,93.42,14923.0
2025-01-15 14:40:00,93.41,93.48,93.34,93.45,34632.0,93.41,93.48,93.34,93.45,34632.0
2025-01-15 14:50:00,93.42,93.45,93.28,93.43,24973.0,93.42,93.45,93.28,93.43,24973.0
2025-01-15 15:00:00,93.45,93.53,93.4,93.45,31879.0,93.45,93.53,93.4,93.45,31879.0
2025-01-15 15:10:00,93.46,93.57,93.45,93.47,49398.0,93.46,93.57,93.45,93.47,49398.0
2025-01-15 15:20:00,93.48,93.52,93.39,93.44,37446.0,93.48,93.52,93.39,93.44,37446.0
2025-01-15 15:30:00,93.44,93.45,93.05,93.1,71069.0,93.44,93.45,93.05,93.1,71069.0
2025-01-15 15:40:00,93.09,93.12,92.97,93.1,98469.0,93.09,93.12,92.97,93.1,98469.0
2025-01-15 15:50:00,93.08,93.14,92.88,93.03,370495.0,93.08,93.14,92.88,93.03,370495.0
2025-01-16 09:30:00,93.92,93.97,93.45,93.94,76522.0,93.92,93.97,93.45,93.94,76522.0
2025-01-16 09:40:00,93.94,94.24,93.72,93.78,64539.0,93.94,94.24,93.72,93.78,64539.0
2025-01-16 09:50:00,93.78,93.9,93.58,93.69,34763.0,93.78,93.9,93.58,93.69,34763.0
2025-01-16 10:00:00,93.61,93.9,93.41,93.76,39599.0,93.61,93.9,93.41,93.76,39599.0
2025-01-16 10:10:00,93.73,94.08,93.71,94.03,36606.0,93.73,94.08,93.71,94.03,36606.0
2025-01-16 10:20:00,94.03,94.29,94.03,94.2,44166.0,94.03,94.29,94.03,94.2,44166.0
2025-01-16 10:30:00,94.2,94.58,94.15,94.51,92821.0,94.2,94.58,94.15,94.51,92821.0
2025-01-16 10:40:00,94.55,94.63,94.36,94.62,38020.0,94.55,94.63,94.36,94.62,38020.0
2025-01-16 10:50:00,94.63,94.85,94.62,94.74,31762.0,94.63,94.85,94.62,94.74,31762.0
2025-01-16 11:00:00,94.73,94.78,94.59,94.63,32522.0,94.73,94.78,94.59,94.63,32522.0
2025-01-16 11:10:00,94.63,94.63,94.26,94.37,53605.0,94.63,94.63,94.26,94.37,53605.0
2025-01-16 11:20:00,94.36,94.49,94.26,94.4,54479.0,94.36,94.49,94.26,94.4,54479.0
2025-01-16 11:30:00,94.4,94.74,94.38,94.5,57906.0,94.4,94.74,94.38,94.5,57906.0
2025-01-16 11:40:00,94.52,94.52,94.31,94.39,30706.0,94.52,94.52,94.31,94.39,30706.0
2025-01-16 11:50:00,94.45,94.53,94.36,94.48,30304.0,94.45,94.53,94.36,94.48,30304.0
2025-01-16 12:00:00,94.45,94.53,94.4,94.46,36691.0,94.45,94.53,94.4,94.46,36691.0
2025-01-16 12:10:00,94.47,94.47,94.25,94.25,14416.0,94.47,94.47,94.25,94.25,14416.0
2025-01-16 12:20:00,94.25,94.48,94.24,94.48,8684.0,94.25,94.48,94.24,94.48,8684.0
2025-01-16 12:30:00,94.48,94.54,94.28,94.29,21107.0,94.48,94.54,94.28,94.29,21107.0
2025-01-16 12:40:00,94.28,94.33,94.24,94.26,15460.0,94.28,94.33,94.24,94.26,15460.0
2025-01-16 12:50:00,94.24,94.42,94.22,94.39,8548.0,94.24,94.42,94.22,94.39,8548.0
2025-01-16 13:00:00,94.36,94.48,94.32,94.36,10589.0,94.36,94.48,94.32,94.36,10589.0
2025-01-16 13:10:00,94.34,94.38,94.25,94.28,8938.0,94.34,94.38,94.25,94.28,8938.0
2025-01-16 13:20:00,94.26,94.39,94.25,94.25,9742.0,94.26,94.39,94.25,94.25,9742.0
2025-01-16 13:30:00,94.25,94.35,94.21,94.26,9466.0,94.25,94.35,94.21,94.26,9466.0
2025-01-16 13:40:00,94.28,94.28,93.84,93.95,22329.0,94.28,94.28,93.84,93.95,22329.0
2025-01-16 13:50:00,93.98,94.03,93.89,93.99,20902.0,93.98,94.03,93.89,93.99,20902.0
2025-01-16 14:00:00,93.96,94.08,93.9,94.06,15327.0,93.96,94.08,93.9,94.06,15327.0
2025-01-16 14:10:00,94.06,94.13,94.05,94.07,19115.0,94.06,94.13,94.05,94.07,19115.0
2025-01-16 14:20:00,94.07,94.22,93.92,94.2,28083.0,94.07,94.22,93.92,94.2,28083.0
2025-01-16 14:30:00,94.2,94.21,94.07,94.2,34694.0,94.2,94.21,94.07,94.2,34694.0
2025-01-16 14:40:00,94.19,94.24,94.13,94.19,8816.0,94.19,94.24,94.13,94.19,8816.0
2025-01-16 14:50:00,94.2,94.28,94.13,94.24,24966.0,94.2,94.28,94.13,94.24,24966.0
2025-01-16 15:00:00,94.25,94.28,94.05,94.16,42511.0,94.25,94.28,94.05,94.16,42511.0
2025-01-16 15:10:00,94.17,94.23,94.11,94.15,31984.0,94.17,94.23,94.11,94.15,31984.0
2025-01-16 15:20:00,94.14,94.16,94.02,94.07,22984.0,94.14,94.16,94.02,94.07,22984.0
2025-01-16 15:30:00,94.06,94.15,94.01,94.02,32801.0,94.06,94.15,94.01,94.02,32801.0
2025-01-16 15:40:00,94.01,94.12,94.01,94.04,42940.0,94.01,94.12,94.01,94.04,42940.0
2025-01-16 15:50:00,94.03,94.24,93.99,94.03,212027.0,94.03,94.24,93.99,94.03,212027.0
2025-01-17 09:30:00,95.92,96.09,93.88,94.4,566083.0,95.92,96.09,93.88,94.4,566083.0
2025-01-17 09:40:00,94.37,94.43,94.12,94.35,31465.0,94.37,94.43,94.12,94.35,31465.0
2025-01-17 09:50:00,94.39,94.68,94.25,94.34,20235.0,94.39,94.68,94.25,94.34,20235.0
2025-01-17 10:00:00,94.35,94.66,94.13,94.42,50561.0,94.35,94.66,94.13,94.42,50561.0
2025-01-17 10:10:00,94.39,94.61,94.34,94.49,36369.0,94.39,94.61,94.34,94.49,36369.0
2025-01-17 10:20:00,94.51,94.51,94.03,94.22,45539.0,94.51,94.51,94.03,94.22,45539.0
2025-01-17 10:30:00,94.22,94.5,94.18,94.47,45864.0,94.22,94.5,94.18,94.47,45864.0
2025-01-17 10:40:00,94.48,94.5,94.28,94.33,21851.0,94.48,94.5,94.28,94.33,21851.0
2025-01-17 10:50:00,94.42,94.54,94.36,94.51,19808.0,94.42,94.54,94.36,94.51,19808.0
2025-01-17 11:00:00,94.48,94.78,94.4,94.55,58356.0,94.48,94.78,94.4,94.55,58356.0
2025-01-17 11:10:00,94.54,94.84,94.54,94.8,58441.0,94.54,94.84,94.54,94.8,58441.0
2025-01-17 11:20:00,94.79,94.96,94.64,94.92,40388.0,94.79,94.96,94.64,94.92,40388.0
2025-01-17 11:30:00,94.97,95.09,94.74,95.09,40880.0,94.97,95.09,94.74,95.09,40880.0
2025-01-17 11:40:00,95.08,95.13,94.93,94.96,18824.0,95.08,95.13,94.93,94.96,18824.0
2025-01-17 11:50:00,94.96,95.0,94.84,94.95,10543.0,94.96,95.0,94.84,94.95,10543.0
2025-01-17 12:00:00,94.92,94.99,94.77,94.98,13522.0,94.92,94.99,94.77,94.98,13522.0
2025-01-17 12:10:00,94.98,95.01,94.92,94.93,7728.0,94.98,95.01,94.92,94.93,7728.0
2025-01-17 12:20:00,94.94,94.98,94.88,94.95,13263.0,94.94,94.98,94.88,94.95,13263.0
2025-01-17 12:30:00,94.95,94.97,94.72,94.8,18914.0,94.95,94.97,94.72,94.8,18914.0
2025-01-17 12:40:00,94.81,94.81,94.65,94.74,17588.0,94.81,94.81,94.65,94.74,17588.0
2025-01-17 12:50:00,94.74,94.92,94.58,94.68,54129.0,94.74,94.92,94.58,94.68,54129.0
2025-01-17 13:00:00,94.66,94.67,94.51,94.58,44725.0,94.66,94.67,94.51,94.58,44725.0
2025-01-17 13:10:00,94.66,94.73,94.56,94.7,54943.0,94.66,94.73,94.56,94.7,54943.0
2025-01-17 13:20:00,94.7,94.72,94.54,94.54,14215.0,94.7,94.72,94.54,94.54,14215.0
2025-01-17 13:30:00,94.53,94.67,94.46,94.49,29412.0,94.53,94.67,94.46,94.49,29412.0
2025-01-17 13:40:00,94.51,94.51,94.28,94.3,28164.0,94.51,94.51,94.28,94.3,28164.0
2025-01-17 13:50:00,94.3,94.32,94.23,94.28,27724.0,94.3,94.32,94.23,94.28,27724.0
2025-01-17 14:00:00,94.3,94.43,94.27,94.4,32856.0,94.3,94.43,94.27,94.4,32856.0
2025-01-17 14:10:00,94.4,94.47,94.28,94.3,108016.0,94.4,94.47,94.28,94.3,108016.0
2025-01-17 14:20:00,94.31,94.49,94.29,94.35,24133.0,94.31,94.49,94.29,94.35,24133.0
2025-01-17 14:30:00,94.35,94.37,94.25,94.36,30919.0,94.35,94.37,94.25,94.36,30919.0
2025-01-17 14:40:00,94.35,94.39,94.22,94.22,43258.0,94.35,94.39,94.22,94.22,43258.0
2025-01-17 14:50:00,94.22,94.26,94.14,94.17,35599.0,94.22,94.26,94.14,94.17,35599.0
2025-01-17 15:00:00,94.15,94.35,94.08,94.33,31711.0,94.15,94.35,94.08,94.33,31711.0
2025-01-17 15:10:00,94.34,94.42,94.25,94.28,33441.0,94.34,94.42,94.25,94.28,33441.0
2025-01-17 15:20:00,94.33,94.4,94.21,94.22,33784.0,94.33,94.4,94.21,94.22,33784.0
2025-01-17 15:30:00,94.22,94.42,94.21,94.31,41512.0,94.22,94.42,94.21,94.31,41512.0
2025-01-17 15:40:00,94.31,94.47,94.25,94.45,49027.0,94.31,94.47,94.25,94.45,49027.0
2025-01-17 15:50:00,94.46,94.53,94.11,94.23,207914.0,94.46,94.53,94.11,94.23,207914.0
2025-01-21 09:30:00,95.65,96.33,95.36,96.29,245277.0,95.65,96.33,95.36,96.29,245277.0
2025-01-21 09:40:00,96.29,96.4,95.85,95.86,85647.0,96.29,96.4,95.85,95.86,85647.0
2025-01-21 09:50:00,95.83,95.84,94.82,95.41,96735.0,95.83,95.84,94.82,95.41,96735.0
2025-01-21 10:00:00,95.36,95.61,95.22,95.35,55172.0,95.36,95.61,95.22,95.35,55172.0
2025-01-21 10:10:00,95.35,95.42,94.82,95.22,35733.0,95.35,95.42,94.82,95.22,35733.0
2025-01-21 10:20:00,95.2,95.55,95.2,95.48,28476.0,95.2,95.55,95.2,95.48,28476.0
2025-01-21 10:30:00,95.48,95.77,95.4,95.51,56344.0,95.48,95.77,95.4,95.51,56344.0
2025-01-21 10:40:00,95.52,95.68,95.47,95.49,23989.0,95.52,95.68,95.47,95.49,23989.0
2025-01-21 10:50:00,95.47,95.64,95.39,95.64,16635.0,95.47,95.64,95.39,95.64,16635.0
2025-01-21 11:00:00,95.63,95.82,95.43,95.75,35032.0,95.63,95.82,95.43,95.75,35032.0
2025-01-21 11:10:00,95.76,95.91,95.68,95.9,35935.0,95.76,95.91,95.68,95.9,35935.0
2025-01-21 11:20:00,95.88,96.02,95.87,95.9,14477.0,95.88,96.02,95.87,95.9,14477.0
2025-01-21 11:30:00,95.89,96.12,95.86,95.96,24947.0,95.89,96.12,95.86,95.96,24947.0
2025-01-21 11:40:00,95.96,96.09,95.91,96.06,17174.0,95.96,96.09,95.91,96.06,17174.0
2025-01-21 11:50:00,96.09,96.28,96.06,96.15,24328.0,96.09,96.28,96.06,96.15,24328.0
2025-01-21 12:00:00,96.13,96.14,96.03,96.03,15109.0,96.13,96.14,96.03,96.03,15109.0
2025-01-21 12:10:00,96.01,96.02,95.85,95.86,15843.0,96.01,96.02,95.85,95.86,15843.0
2025-01-21 12:20:00,95.86,96.08,95.84,96.03,17701.0,95.86,96.08,95.84,96.03,17701.0
2025-01-21 12:30:00,96.04,96.26,96.04,96.1,18197.0,96.04,96.26,96.04,96.1,18197.0
2025-01-21 12:40:00,96.1,96.31,96.09,96.3,41128.0,96.1,96.31,96.09,96.3,41128.0
2025-01-21 12:50:00,96.29,96.37,96.22,96.37,16819.0,96.29,96.37,96.22,96.37,16819.0
2025-01-21 13:00:00,96.35,96.41,96.17,96.39,22464.0,96.35,96.41,96.17,96.39,22464.0
2025-01-21 13:10:00,96.38,96.61,96.38,96.55,19231.0,96.38,96.61,96.38,96.55,19231.0
2025-01-21 13:20:00,96.51,96.51,96.42,96.47,13163.0,96.51,96.51,96.42,96.47,13163.0
2025-01-21 13:30:00,96.47,96.59,96.42,96.54,11088.0,96.47,96.59,96.42,96.54,11088.0
2025-01-21 13:40:00,96.56,96.6,96.46,96.55,15606.0,96.56,96.6,96.46,96.55,15606.0
2025-01-21 13:50:00,96.54,96.69,96.53,96.64,15777.0,96.54,96.69,96.53,96.64,15777.0
2025-01-21 14:00:00,96.62,96.66,96.56,96.6,19035.0,96.62,96.66,96.56,96.6,19035.0
2025-01-21 14:10:00,96.6,96.84,96.55,96.8,66683.0,96.6,96.84,96.55,96.8,66683.0
2025-01-21 14:20:00,96.8,97.11,96.79,97.05,44083.0,96.8,97.11,96.79,97.05,44083.0
2025-01-21 14:30:00,97.05,97.05,96.83,96.9,27259.0,97.05,97.05,96.83,96.9,27259.0
2025-01-21 14:40:00,96.9,96.96,96.81,96.84,21893.0,96.9,96.96,96.81,96.84,21893.0
2025-01-21 14:50:00,96.85,96.86,96.62,96.78,41923.0,96.85,96.86,96.62,96.78,41923.0
2025-01-21 15:00:00,96.76,96.91,96.71,96.87,41863.0,96.76,96.91,96.71,96.87,41863.0
2025-01-21 15:10:00,96.88,97.02,96.85,96.98,32662.0,96.88,97.02,96.85,96.98,32662.0
2025-01-21 15:20:00,96.99,97.11,96.91,97.03,72679.0,96.99,97.11,96.91,97.03,72679.0
2025-01-21 15:30:00,97.03,97.07,96.76,96.77,53546.0,97.03,97.07,96.76,96.77,53546.0
2025-01-21 15:40:00,96.78,97.0,96.72,96.95,37574.0,96.78,97.0,96.72,96.95,37574.0
2025-01-21 15:50:00,96.96,97.28,96.96,97.2,179473.0,96.96,97.28,96.96,97.2,179473.0
2025-01-22 09:30:00,97.99,98.21,96.72,96.81,134554.0,97.99,98.21,96.72,96.81,134554.0
2025-01-22 09:40:00,96.81,97.11,96.59,96.81,58277.0,96.81,97.11,96.59,96.81,58277.0
2025-01-22 09:50:00,96.81,97.11,96.66,97.02,38069.0,96.81,97.11,96.66,97.02,38069.0
2025-01-22 10:00:00,97.02,97.32,96.93,97.12,45943.0,97.02,97.32,96.93,97.12,45943.0
2025-01-22 10:10:00,97.1,97.55,97.07,97.4,46807.0,97.1,97.55,97.07,97.4,46807.0
2025-01-22 10:20:00,97.38,97.4,97.16,97.31,70922.0,97.38,97.4,97.16,97.31,70922.0
2025-01-22 10:30:00,97.3,97.55,97.26,97.26,62902.0,97.3,97.55,97.26,97.26,62902.0
2025-01-22 10:40:00,97.29,97.38,97.15,97.15,28850.0,97.29,97.38,97.15,97.15,28850.0
2025-01-22 10:50:00,97.12,97.27,97.07,97.11,30064.0,97.12,97.27,97.07,97.11,30064.0
2025-01-22 11:00:00,97.12,97.43,96.99,97.37,28544.0,97.12,97.43,96.99,97.37,28544.0
2025-01-22 11:10:00,97.36,97.53,97.18,97.52,52439.0,97.36,97.53,97.18,97.52,52439.0
2025-01-22 11:20:00,97.54,97.62,97.33,97.33,28234.0,97.54,97.62,97.33,97.33,28234.0
2025-01-22 11:30:00,97.36,97.49,97.26,97.28,29072.0,97.36,97.49,97.26,97.28,29072.0
2025-01-22 11:40:00,97.29,97.49,97.27,97.39,36586.0,97.29,97.49,97.27,97.39,36586.0
2025-01-22 11:50:00,97.36,97.51,97.36,97.43,33734.0,97.36,97.51,97.36,97.43,33734.0
2025-01-22 12:00:00,97.42,97.75,97.42,97.65,27354.0,97.42,97.75,97.42,97.65,27354.0
2025-01-22 12:10:00,97.63,97.65,97.33,97.34,25913.0,97.63,97.65,97.33,97.34,25913.0
2025-01-22 12:20:00,97.34,97.51,97.32,97.46,24140.0,97.34,97.51,97.32,97.46,24140.0
2025-01-22 12:30:00,97.46,97.49,97.3,97.34,41243.0,97.46,97.49,97.3,97.34,41243.0
2025-01-22 12:40:00,97.36,97.46,97.28,97.37,54495.0,97.36,97.46,97.28,97.37,54495.0
2025-01-22 12:50:00,97.38,97.52,97.38,97.51,20856.0,97.38,97.52,97.38,97.51,20856.0
2025-01-22 13:00:00,97.51,97.6,97.51,97.6,30888.0,97.51,97.6,97.51,97.6,30888.0
2025-01-22 13:10:00,97.61,97.61,97.42,97.43,17245.0,97.61,97.61,97.42,97.43,17245.0
2025-01-22 13:20:00,97.41,97.43,97.31,97.4,17983.0,97.41,97.43,97.31,97.4,17983.0
2025-01-22 13:30:00,97.38,97.55,97.36,97.54,18670.0,97.38,97.55,97.36,97.54,18670.0
2025-01-22 13:40:00,97.55,97.73,97.54,97.66,24262.0,97.55,97.73,97.54,97.66,24262.0
2025-01-22 13:50:00,97.67,97.7,97.49,97.55,30308.0,97.67,97.7,97.49,97.55,30308.0
2025-01-22 14:00:00,97.54,97.72,97.52,97.71,25089.0,97.54,97.72,97.52,97.71,25089.0
2025-01-22 14:10:00,97.74,97.81,97.72,97.8,21402.0,97.74,97.81,97.72,97.8,21402.0
2025-01-22 14:20:00,97.81,97.87,97.79,97.83,28203.0,97.81,97.87,97.79,97.83,28203.0
2025-01-22 14:30:00,97.84,97.89,97.81,97.86,18366.0,97.84,97.89,97.81,97.86,18366.0
2025-01-22 14:40:00,97.86,97.95,97.78,97.94,28306.0,97.86,97.95,97.78,97.94,28306.0
2025-01-22 14:50:00,97.94,98.08,97.94,98.08,30624.0,97.94,98.08,97.94,98.08,30624.0
2025-01-22 15:00:00,98.08,98.15,98.05,98.1,38980.0,98.08,98.15,98.05,98.1,38980.0
2025-01-22 15:10:00,98.09,98.1,97.98,98.03,25153.0,98.09,98.1,97.98,98.03,25153.0
2025-01-22 15:20:00,98.01,98.15,98.0,98.1,42174.0,98.01,98.15,98.0,98.1,42174.0
2025-01-22 15:30:00,98.11,98.28,98.11,98.13,65523.0,98.11,98.28,98.11,98.13,65523.0
2025-01-22 15:40:00,98.14,98.28,98.04,98.2,41545.0,98.14,98.28,98.04,98.2,41545.0
2025-01-22 15:50:00,98.19,98.34,98.04,98.21,189537.0,98.19,98.34,98.04,98.21,189537.0
2025-01-23 09:30:00,97.65,98.08,96.18,96.4,164059.0,97.65,98.08,96.18,96.4,164059.0
2025-01-23 09:40:00,96.41,96.92,96.4,96.73,43345.0,96.41,96.92,96.4,96.73,43345.0
2025-01-23 09:50:00,96.7,96.83,96.14,96.35,51637.0,96.7,96.83,96.14,96.35,51637.0
2025-01-23 10:00:00,96.36,96.67,96.23,96.48,44702.0,96.36,96.67,96.23,96.48,44702.0
2025-01-23 10:10:00,96.48,96.64,96.03,96.05,59613.0,96.48,96.64,96.03,96.05,59613.0
2025-01-23 10:20:00,96.06,96.32,96.04,96.23,36275.0,96.06,96.32,96.04,96.23,36275.0
2025-01-23 10:30:00,96.23,96.31,96.07,96.18,27290.0,96.23,96.31,96.07,96.18,27290.0
2025-01-23 10:40:00,96.13,96.38,96.05,96.32,23968.0,96.13,96.38,96.05,96.32,23968.0
2025-01-23 10:50:00,96.31,96.32,96.07,96.16,30134.0,96.31,96.32,96.07,96.16,30134.0
2025-01-23 11:00:00,96.18,96.21,95.96,96.04,32511.0,96.18,96.21,95.96,96.04,32511.0
2025-01-23 11:10:00,96.04,96.29,95.94,96.19,21737.0,96.04,96.29,95.94,96.19,21737.0
2025-01-23 11:20:00,96.23,96.33,96.16,96.29,35916.0,96.23,96.33,96.16,96.29,35916.0
2025-01-23 11:30:00,96.3,96.57,96.28,96.37,20288.0,96.3,96.57,96.28,96.37,20288.0
2025-01-23 11:40:00,96.3,96.48,96.25,96.39,20355.0,96.3,96.48,96.25,96.39,20355.0
2025-01-23 11:50:00,96.4,96.5,96.3,96.42,18653.0,96.4,96.5,96.3,96.42,18653.0
2025-01-23 12:00:00,96.42,96.49,96.26,96.29,41731.0,96.42,96.49,96.26,96.29,41731.0
2025-01-23 12:10:00,96.26,96.29,96.15,96.18,22837.0,96.26,96.29,96.15,96.18,22837.0
2025-01-23 12:20:00,96.18,96.26,96.12,96.16,25785.0,96.18,96.26,96.12,96.16,25785.0
2025-01-23 12:30:00,96.17,96.17,96.02,96.06,26686.0,96.17,96.17,96.02,96.06,26686.0
2025-01-23 12:40:00,96.05,96.13,96.0,96.08,25126.0,96.05,96.13,96.0,96.08,25126.0
2025-01-23 12:50:00,96.09,96.26,96.0,96.03,42005.0,96.09,96.26,96.0,96.03,42005.0
2025-01-23 13:00:00,96.02,96.27,96.0,96.27,14832.0,96.02,96.27,96.0,96.27,14832.0
2025-01-23 13:10:00,96.25,96.28,96.16,96.2,13986.0,96.25,96.28,96.16,96.2,13986.0
2025-01-23 13:20:00,96.2,96.23,96.13,96.16,28340.0,96.2,96.23,96.13,96.16,28340.0
2025-01-23 13:30:00,96.17,96.36,96.15,96.28,120733.0,96.17,96.36,96.15,96.28,120733.0
2025-01-23 13:40:00,96.28,96.28,96.13,96.2,34440.0,96.28,96.28,96.13,96.2,34440.0
2025-01-23 13:50:00,96.22,96.29,96.04,96.06,22360.0,96.22,96.29,96.04,96.06,22360.0
2025-01-23 14:00:00,96.06,96.11,96.01,96.06,36827.0,96.06,96.11,96.01,96.06,36827.0
2025-01-23 14:10:00,96.06,96.08,96.01,96.06,21610.0,96.06,96.08,96.01,96.06,21610.0
2025-01-23 14:20:00,96.05,96.12,95.98,96.06,39065.0,96.05,96.12,95.98,96.06,39065.0
2025-01-23 14:30:00,96.07,96.16,96.05,96.11,22592.0,96.07,96.16,96.05,96.11,22592.0
2025-01-23 14:40:00,96.13,96.18,96.07,96.15,14375.0,96.13,96.18,96.07,96.15,14375.0
2025-01-23 14:50:00,96.15,96.22,96.08,96.09,24173.0,96.15,96.22,96.08,96.09,24173.0
2025-01-23 15:00:00,96.08,96.32,96.04,96.29,65751.0,96.08,96.32,96.04,96.29,65751.0
2025-01-23 15:10:00,96.29,96.38,96.11,96.31,51937.0,96.29,96.38,96.11,96.31,51937.0
2025-01-23 15:20:00,96.31,96.64,96.31,96.64,34639.0,96.31,96.64,96.31,96.64,34639.0
2025-01-23 15:30:00,96.63,96.85,96.46,96.8,64174.0,96.63,96.85,96.46,96.8,64174.0
2025-01-23 15:40:00,96.79,97.14,96.76,97.11,51753.0,96.79,97.14,96.76,97.11,51753.0
2025-01-23 15:50:00,97.11,97.5,97.01,97.45,266103.0,97.11,97.5,97.01,97.45,266103.0
2025-01-24 09:30:00,97.51,97.57,96.6,97.16,99970.0,97.51,97.57,96.6,97.16,99970.0
2025-01-24 09:40:00,97.14,97.25,96.88,96.89,85385.0,97.14,97.25,96.88,96.89,85385.0
2025-01-24 09:50:00,96.9,96.91,96.64,96.83,39828.0,96.9,96.91,96.64,96.83,39828.0
2025-01-24 10:00:00,96.86,96.98,96.62,96.79,54182.0,96.86,96.98,96.62,96.79,54182.0
2025-01-24 10:10:00,96.79,96.83,96.38,96.41,53481.0,96.79,96.83,96.38,96.41,53481.0
2025-01-24 10:20:00,96.41,96.41,96.1,96.23,53981.0,96.41,96.41,96.1,96.23,53981.0
2025-01-24 10:30:00,96.21,96.5,96.15,96.19,284966.0,96.21,96.5,96.15,96.19,284966.0
2025-01-24 10:40:00,96.19,96.46,96.15,96.39,394115.0,96.19,96.46,96.15,96.39,394115.0
2025-01-24 10:50:00,96.4,96.65,96.32,96.35,125478.0,96.4,96.65,96.32,96.35,125478.0
2025-01-24 11:00:00,96.37,96.8,96.36,96.72,58241.0,96.37,96.8,96.36,96.72,58241.0
2025-01-24 11:10:00,96.72,96.82,96.64,96.76,24893.0,96.72,96.82,96.64,96.76,24893.0
2025-01-24 11:20:00,96.79,97.21,96.79,97.15,35382.0,96.79,97.21,96.79,97.15,35382.0
2025-01-24 11:30:00,97.17,97.36,97.06,97.3,34956.0,97.17,97.36,97.06,97.3,34956.0
2025-01-24 11:40:00,97.31,97.44,97.3,97.39,21928.0,97.31,97.44,97.3,97.39,21928.0
2025-01-24 11:50:00,97.41,97.51,97.33,97.38,37349.0,97.41,97.51,97.33,97.38,37349.0
2025-01-24 12:00:00,97.37,97.56,97.29,97.34,32520.0,97.37,97.56,97.29,97.34,32520.0
2025-01-24 12:10:00,97.36,97.36,97.2,97.22,22734.0,97.36,97.36,97.2,97.22,22734.0
2025-01-24 12:20:00,97.22,97.22,96.8,96.88,43967.0,97.22,97.22,96.8,96.88,43967.0
2025-01-24 12:30:00,96.85,96.99,96.76,96.77,76881.0,96.85,96.99,96.76,96.77,76881.0
2025-01-24 12:40:00,96.8,96.82,96.6,96.66,142124.0,96.8,96.82,96.6,96.66,142124.0
2025-01-24 12:50:00,96.68,96.7,96.52,96.55,75309.0,96.68,96.7,96.52,96.55,75309.0
2025-01-24 13:00:00,96.57,96.69,96.49,96.54,29049.0,96.57,96.69,96.49,96.54,29049.0
2025-01-24 13:10:00,96.54,96.71,96.45,96.71,29701.0,96.54,96.71,96.45,96.71,29701.0
2025-01-24 13:20:00,96.7,96.74,96.53,96.53,19590.0,96.7,96.74,96.53,96.53,19590.0
2025-01-24 13:30:00,96.52,96.61,96.49,96.56,19283.0,96.52,96.61,96.49,96.56,19283.0
2025-01-24 13:40:00,96.55,96.65,96.48,96.61,28009.0,96.55,96.65,96.48,96.61,28009.0
2025-01-24 13:50:00,96.59,96.66,96.38,96.41,54864.0,96.59,96.66,96.38,96.41,54864.0
2025-01-24 14:00:00,96.41,96.51,96.38,96.43,30599.0,96.41,96.51,96.38,96.43,30599.0
2025-01-24 14:10:00,96.42,96.57,96.38,96.4,32067.0,96.42,96.57,96.38,96.4,32067.0
2025-01-24 14:20:00,96.41,96.49,96.37,96.38,24731.0,96.41,96.49,96.37,96.38,24731.0
2025-01-24 14:30:00,96.38,96.43,96.35,96.38,20590.0,96.38,96.43,96.35,96.38,20590.0
2025-01-24 14:40:00,96.38,96.46,96.33,96.46,25970.0,96.38,96.46,96.33,96.46,25970.0
2025-01-24 14:50:00,96.46,96.59,96.45,96.53,22128.0,96.46,96.59,96.45,96.53,22128.0
2025-01-24 15:00:00,96.51,96.78,96.49,96.76,27943.0,96.51,96.78,96.49,96.76,27943.0
2025-01-24 15:10:00,96.76,96.97,96.73,96.87,37979.0,96.76,96.97,96.73,96.87,37979.0
2025-01-24 15:20:00,96.87,97.0,96.86,96.96,37658.0,96.87,97.0,96.86,96.96,37658.0
2025-01-24 15:30:00,96.99,97.07,96.89,96.99,34535.0,96.99,97.07,96.89,96.99,34535.0
2025-01-24 15:40:00,96.98,97.05,96.9,97.04,47730.0,96.98,97.05,96.9,97.04,47730.0
2025-01-24 15:50:00,97.05,97.07,96.71,96.9,213915.0,97.05,97.07,96.71,96.9,213915.0
2025-01-27 09:30:00,94.91,96.17,94.1,96.1,196540.0,94.91,96.17,94.1,96.1,196540.0
2025-01-27 09:40:00,96.08,96.34,95.58,96.22,99637.0,96.08,96.34,95.58,96.22,99637.0
2025-01-27 09:50:00,96.16,96.99,96.11,96.88,87281.0,96.16,96.99,96.11,96.88,87281.0
2025-01-27 10:00:00,96.82,96.97,96.5,96.86,88440.0,96.82,96.97,96.5,96.86,88440.0
2025-01-27 10:10:00,96.89,97.19,96.49,96.65,72390.0,96.89,97.19,96.49,96.65,72390.0
2025-01-27 10:20:00,96.64,97.67,96.6,97.67,72314.0,96.64,97.67,96.6,97.67,72314.0
2025-01-27 10:30:00,97.67,98.3,97.43,98.15,135031.0,97.67,98.3,97.43,98.15,135031.0
2025-01-27 10:40:00,98.16,98.33,97.69,97.73,75954.0,98.16,98.33,97.69,97.73,75954.0
2025-01-27 10:50:00,97.77,98.19,97.71,97.83,55602.0,97.77,98.19,97.71,97.83,55602.0
2025-01-27 11:00:00,97.84,98.02,97.51,97.67,34975.0,97.84,98.02,97.51,97.67,34975.0
2025-01-27 11:10:00,97.73,97.8,97.34,97.44,33589.0,97.73,97.8,97.34,97.44,33589.0
2025-01-27 11:20:00,97.39,97.49,97.24,97.39,53584.0,97.39,97.49,97.24,97.39,53584.0
2025-01-27 11:30:00,97.44,97.59,97.32,97.38,35768.0,97.44,97.59,97.32,97.38,35768.0
2025-01-27 11:40:00,97.4,97.61,97.33,97.53,21061.0,97.4,97.61,97.33,97.53,21061.0
2025-01-27 11:50:00,97.49,97.52,97.0,97.05,32104.0,97.49,97.52,97.0,97.05,32104.0
2025-01-27 12:00:00,97.05,97.3,96.96,96.96,34034.0,97.05,97.3,96.96,96.96,34034.0
2025-01-27 12:10:00,96.96,97.18,96.96,97.01,26949.0,96.96,97.18,96.96,97.01,26949.0
2025-01-27 12:20:00,97.02,97.4,96.89,97.39,31595.0,97.02,97.4,96.89,97.39,31595.0
2025-01-27 12:30:00,97.4,97.52,97.19,97.48,40428.0,97.4,97.52,97.19,97.48,40428.0
2025-01-27 12:40:00,97.48,97.48,97.1,97.12,43102.0,97.48,97.48,97.1,97.12,43102.0
2025-01-27 12:50:00,97.12,97.18,96.95,97.07,20344.0,97.12,97.18,96.95,97.07,20344.0
2025-01-27 13:00:00,97.05,97.2,96.98,96.99,22519.0,97.05,97.2,96.98,96.99,22519.0
2025-01-27 13:10:00,96.97,97.2,96.92,96.98,29144.0,96.97,97.2,96.92,96.98,29144.0
2025-01-27 13:20:00,97.0,97.09,96.89,96.92,22304.0,97.0,97.09,96.89,96.92,22304.0
2025-01-27 13:30:00,96.93,97.14,96.93,96.98,32280.0,96.93,97.14,96.93,96.98,32280.0
2025-01-27 13:40:00,96.99,97.16,96.89,96.92,35574.0,96.99,97.16,96.89,96.92,35574.0
2025-01-27 13:50:00,96.87,96.89,96.51,96.51,29029.0,96.87,96.89,96.51,96.51,29029.0
2025-01-27 14:00:00,96.53,96.8,96.5,96.6,28881.0,96.53,96.8,96.5,96.6,28881.0
2025-01-27 14:10:00,96.61,96.84,96.52,96.8,56040.0,96.61,96.84,96.52,96.8,56040.0
2025-01-27 14:20:00,96.79,97.0,96.73,96.97,25761.0,96.79,97.0,96.73,96.97,25761.0
2025-01-27 14:30:00,96.96,96.96,96.64,96.73,52168.0,96.96,96.96,96.64,96.73,52168.0
2025-01-27 14:40:00,96.73,96.85,96.21,96.24,59824.0,96.73,96.85,96.21,96.24,59824.0
2025-01-27 14:50:00,96.25,96.27,95.98,96.07,38884.0,96.25,96.27,95.98,96.07,38884.0
2025-01-27 15:00:00,96.05,96.36,96.03,96.33,30637.0,96.05,96.36,96.03,96.33,30637.0
2025-01-27 15:10:00,96.3,96.38,96.08,96.14,52297.0,96.3,96.38,96.08,96.14,52297.0
2025-01-27 15:20:00,96.14,96.46,96.06,96.25,52004.0,96.14,96.46,96.06,96.25,52004.0
2025-01-27 15:30:00,96.27,96.55,96.27,96.51,36531.0,96.27,96.55,96.27,96.51,36531.0
2025-01-27 15:40:00,96.5,96.68,96.45,96.5,56277.0,96.5,96.68,96.45,96.5,56277.0
2025-01-27 15:50:00,96.49,96.82,96.49,96.77,205461.0,96.49,96.82,96.49,96.77,205461.0
2025-01-28 09:30:00,96.6,96.65,95.55,96.52,120279.0,96.6,96.65,95.55,96.52,120279.0
2025-01-28 09:40:00,96.52,96.56,96.01,96.24,43748.0,96.52,96.56,96.01,96.24,43748.0
2025-01-28 09:50:00,96.27,97.52,96.26,97.45,58196.0,96.27,97.52,96.26,97.45,58196.0
2025-01-28 10:00:00,97.48,98.13,97.45,97.78,141510.0,97.48,98.13,97.45,97.78,141510.0
2025-01-28 10:10:00,97.83,98.11,97.66,97.83,75574.0,97.83,98.11,97.66,97.83,75574.0
2025-01-28 10:20:00,97.8,98.74,97.77,98.61,170861.0,97.8,98.74,97.77,98.61,170861.0
2025-01-28 10:30:00,98.61,98.96,98.34,98.91,70469.0,98.61,98.96,98.34,98.91,70469.0
2025-01-28 10:40:00,98.91,99.79,98.91,99.76,71508.0,98.91,99.79,98.91,99.76,71508.0
2025-01-28 10:50:00,99.79,100.2,99.7,100.2,113546.0,99.79,100.2,99.7,100.2,113546.0
2025-01-28 11:00:00,100.16,100.29,99.89,100.19,67196.0,100.16,100.29,99.89,100.19,67196.0
2025-01-28 11:10:00,100.18,100.38,100.03,100.14,52297.0,100.18,100.38,100.03,100.14,52297.0
2025-01-28 11:20:00,100.11,100.22,99.81,100.05,52605.0,100.11,100.22,99.81,100.05,52605.0
2025-01-28 11:30:00,100.03,100.18,99.86,100.18,56008.0,100.03,100.18,99.86,100.18,56008.0
2025-01-28 11:40:00,100.18,100.24,99.79,100.17,31158.0,100.18,100.24,99.79,100.17,31158.0
2025-01-28 11:50:00,100.13,100.37,99.96,100.27,34006.0,100.13,100.37,99.96,100.27,34006.0
2025-01-28 12:00:00,100.28,100.34,99.98,100.1,37258.0,100.28,100.34,99.98,100.1,37258.0
2025-01-28 12:10:00,100.16,100.23,100.02,100.14,28793.0,100.16,100.23,100.02,100.14,28793.0
2025-01-28 12:20:00,100.12,100.25,99.98,100.18,93698.0,100.12,100.25,99.98,100.18,93698.0
2025-01-28 12:30:00,100.17,100.24,99.84,99.89,79204.0,100.17,100.24,99.84,99.89,79204.0
2025-01-28 12:40:00,99.89,99.95,99.59,99.68,31034.0,99.89,99.95,99.59,99.68,31034.0
2025-01-28 12:50:00,99.64,99.89,99.62,99.77,26388.0,99.64,99.89,99.62,99.77,26388.0
2025-01-28 13:00:00,99.77,99.81,99.63,99.73,30400.0,99.77,99.81,99.63,99.73,30400.0
2025-01-28 13:10:00,99.76,100.08,99.74,100.0,44332.0,99.76,100.08,99.74,100.0,44332.0
2025-01-28 13:20:00,99.98,100.03,99.69,99.83,68797.0,99.98,100.03,99.69,99.83,68797.0
2025-01-28 13:30:00,99.77,99.92,99.57,99.6,26958.0,99.77,99.92,99.57,99.6,26958.0
2025-01-28 13:40:00,99.59,99.63,99.47,99.5,47329.0,99.59,99.63,99.47,99.5,47329.0
2025-01-28 13:50:00,99.49,99.59,99.36,99.41,25768.0,99.49,99.59,99.36,99.41,25768.0
2025-01-28 14:00:00,99.4,99.51,99.26,99.29,46659.0,99.4,99.51,99.26,99.29,46659.0
2025-01-28 14:10:00,99.28,99.52,99.16,99.46,36337.0,99.28,99.52,99.16,99.46,36337.0
2025-01-28 14:20:00,99.46,99.51,99.21,99.43,49321.0,99.46,99.51,99.21,99.43,49321.0
2025-01-28 14:30:00,99.43,99.79,99.38,99.79,40500.0,99.43,99.79,99.38,99.79,40500.0
2025-01-28 14:40:00,99.79,99.95,99.71,99.89,35030.0,99.79,99.95,99.71,99.89,35030.0
2025-01-28 14:50:00,99.88,99.94,99.83,99.89,28746.0,99.88,99.94,99.83,99.89,28746.0
2025-01-28 15:00:00,99.86,99.93,99.65,99.8,29598.0,99.86,99.93,99.65,99.8,29598.0
2025-01-28 15:10:00,99.81,99.93,99.74,99.9,54437.0,99.81,99.93,99.74,99.9,54437.0
2025-01-28 15:20:00,99.93,99.94,99.81,99.82,34726.0,99.93,99.94,99.81,99.82,34726.0
2025-01-28 15:30:00,99.82,99.86,99.53,99.56,55899.0,99.82,99.86,99.53,99.56,55899.0
2025-01-28 15:40:00,99.56,99.57,99.22,99.24,32098.0,99.56,99.57,99.22,99.24,32098.0
2025-01-28 15:50:00,99.25,99.9,99.21,99.81,267216.0,99.25,99.9,99.21,99.81,267216.0
2025-01-29 09:30:00,99.85,100.22,98.95,99.23,128420.0,99.85,100.22,98.95,99.23,128420.0
2025-01-29 09:40:00,99.23,99.31,98.46,98.47,101593.0,99.23,99.31,98.46,98.47,101593.0
2025-01-29 09:50:00,98.52,98.8,98.38,98.78,89129.0,98.52,98.8,98.38,98.78,89129.0
2025-01-29 10:00:00,98.75,98.89,98.59,98.68,49154.0,98.75,98.89,98.59,98.68,49154.0
2025-01-29 10:10:00,98.66,98.75,98.3,98.6,44765.0,98.66,98.75,98.3,98.6,44765.0
2025-01-29 10:20:00,98.6,98.85,98.2,98.34,48643.0,98.6,98.85,98.2,98.34,48643.0
2025-01-29 10:30:00,98.3,98.54,98.27,98.51,51462.0,98.3,98.54,98.27,98.51,51462.0
2025-01-29 10:40:00,98.5,98.65,98.33,98.65,45576.0,98.5,98.65,98.33,98.65,45576.0
2025-01-29 10:50:00,98.64,98.87,98.64,98.82,34604.0,98.64,98.87,98.64,98.82,34604.0
2025-01-29 11:00:00,98.81,98.9,98.68,98.82,29594.0,98.81,98.9,98.68,98.82,29594.0
2025-01-29 11:10:00,98.88,99.1,98.75,99.03,39107.0,98.88,99.1,98.75,99.03,39107.0
2025-01-29 11:20:00,99.07,99.23,99.0,99.11,58765.0,99.07,99.23,99.0,99.11,58765.0
2025-01-29 11:30:00,99.11,99.28,99.06,99.17,42202.0,99.11,99.28,99.06,99.17,42202.0
2025-01-29 11:40:00,99.14,99.25,99.03,99.2,18760.0,99.14,99.25,99.03,99.2,18760.0
2025-01-29 11:50:00,99.2,99.27,99.05,99.06,17431.0,99.2,99.27,99.05,99.06,17431.0
2025-01-29 12:00:00,99.11,99.24,99.08,99.08,14868.0,99.11,99.24,99.08,99.08,14868.0
2025-01-29 12:10:00,99.11,99.32,99.04,99.31,20139.0,99.11,99.32,99.04,99.31,20139.0
2025-01-29 12:20:00,99.33,99.39,99.22,99.27,15629.0,99.33,99.39,99.22,99.27,15629.0
2025-01-29 12:30:00,99.29,99.35,99.2,99.22,14613.0,99.29,99.35,99.2,99.22,14613.0
2025-01-29 12:40:00,99.21,99.31,99.2,99.26,16407.0,99.21,99.31,99.2,99.26,16407.0
2025-01-29 12:50:00,99.26,99.33,99.18,99.22,14029.0,99.26,99.33,99.18,99.22,14029.0
2025-01-29 13:00:00,99.25,99.3,98.88,99.09,45205.0,99.25,99.3,98.88,99.09,45205.0
2025-01-29 13:10:00,99.14,99.16,98.98,99.05,9602.0,99.14,99.16,98.98,99.05,9602.0
2025-01-29 13:20:00,99.03,99.2,98.99,99.2,17610.0,99.03,99.2,98.99,99.2,17610.0
2025-01-29 13:30:00,99.18,99.25,98.92,98.93,13075.0,99.18,99.25,98.92,98.93,13075.0
2025-01-29 13:40:00,98.9,99.07,98.85,99.07,12832.0,98.9,99.07,98.85,99.07,12832.0
2025-01-29 13:50:00,99.07,99.11,98.99,99.0,11690.0,99.07,99.11,98.99,99.0,11690.0
2025-01-29 14:00:00,98.96,99.04,98.74,98.86,65225.0,98.96,99.04,98.74,98.86,65225.0
2025-01-29 14:10:00,98.83,98.84,98.58,98.67,20695.0,98.83,98.84,98.58,98.67,20695.0
2025-01-29 14:20:00,98.69,98.72,98.56,98.58,13000.0,98.69,98.72,98.56,98.58,13000.0
2025-01-29 14:30:00,98.55,99.08,98.51,99.08,24840.0,98.55,99.08,98.51,99.08,24840.0
2025-01-29 14:40:00,99.05,99.39,99.01,99.16,22315.0,99.05,99.39,99.01,99.16,22315.0
2025-01-29 14:50:00,99.22,99.36,99.09,99.2,26107.0,99.22,99.36,99.09,99.2,26107.0
2025-01-29 15:00:00,99.18,99.34,99.04,99.3,19782.0,99.18,99.34,99.04,99.3,19782.0
2025-01-29 15:10:00,99.34,99.42,99.0,99.2,33712.0,99.34,99.42,99.0,99.2,33712.0
2025-01-29 15:20:00,99.22,99.61,99.19,99.57,68758.0,99.22,99.61,99.19,99.57,68758.0
2025-01-29 15:30:00,99.57,99.69,99.12,99.15,68775.0,99.57,99.69,99.12,99.15,68775.0
2025-01-29 15:40:00,99.15,99.27,99.04,99.27,75610.0,99.15,99.27,99.04,99.27,75610.0
2025-01-29 15:50:00,99.31,99.52,99.25,99.31,219697.0,99.31,99.52,99.25,99.31,219697.0
2025-01-30 09:30:00,99.84,101.41,99.84,101.15,227192.0,99.84,101.41,99.84,101.15,227192.0
2025-01-30 09:40:00,101.06,102.07,100.74,101.95,142284.0,101.06,102.07,100.74,101.95,142284.0
2025-01-30 09:50:00,102.0,102.17,101.19,101.29,105281.0,102.0,102.17,101.19,101.29,105281.0
2025-01-30 10:00:00,101.3,101.3,100.43,100.7,81477.0,101.3,101.3,100.43,100.7,81477.0
2025-01-30 10:10:00,100.69,101.09,100.57,100.64,50567.0,100.69,101.09,100.57,100.64,50567.0
2025-01-30 10:20:00,100.67,101.11,100.65,100.82,50997.0,100.67,101.11,100.65,100.82,50997.0
2025-01-30 10:30:00,100.85,101.02,100.72,100.9,37506.0,100.85,101.02,100.72,100.9,37506.0
2025-01-30 10:40:00,100.94,101.06,100.79,100.85,28181.0,100.94,101.06,100.79,100.85,28181.0
2025-01-30 10:50:00,100.85,100.91,100.25,100.41,45474.0,100.85,100.91,100.25,100.41,45474.0
2025-01-30 11:00:00,100.38,100.5,100.3,100.3,25968.0,100.38,100.5,100.3,100.3,25968.0
2025-01-30 11:10:00,100.34,100.41,100.06,100.31,31192.0,100.34,100.41,100.06,100.31,31192.0
2025-01-30 11:20:00,100.33,100.62,100.3,100.46,36913.0,100.33,100.62,100.3,100.46,36913.0
2025-01-30 11:30:00,100.45,100.59,100.28,100.4,24941.0,100.45,100.59,100.28,100.4,24941.0
2025-01-30 11:40:00,100.39,100.74,100.38,100.73,25679.0,100.39,100.74,100.38,100.73,25679.0
2025-01-30 11:50:00,100.71,100.88,100.67,100.78,46971.0,100.71,100.88,100.67,100.78,46971.0
2025-01-30 12:00:00,100.76,100.93,100.72,100.82,42659.0,100.76,100.93,100.72,100.82,42659.0
2025-01-30 12:10:00,100.8,100.88,100.45,100.58,52535.0,100.8,100.88,100.45,100.58,52535.0
2025-01-30 12:20:00,100.59,100.59,100.24,100.34,34912.0,100.59,100.59,100.24,100.34,34912.0
2025-01-30 12:30:00,100.31,100.46,100.29,100.46,25286.0,100.31,100.46,100.29,100.46,25286.0
2025-01-30 12:40:00,100.49,100.54,100.32,100.44,19533.0,100.49,100.54,100.32,100.44,19533.0
2025-01-30 12:50:00,100.43,100.45,100.2,100.24,27916.0,100.43,100.45,100.2,100.24,27916.0
2025-01-30 13:00:00,100.21,100.46,100.2,100.46,18720.0,100.21,100.46,100.2,100.46,18720.0
2025-01-30 13:10:00,100.47,100.54,100.36,100.39,21817.0,100.47,100.54,100.36,100.39,21817.0
2025-01-30 13:20:00,100.42,100.51,100.36,100.39,12526.0,100.42,100.51,100.36,100.39,12526.0
2025-01-30 13:30:00,100.4,100.63,100.39,100.55,26508.0,100.4,100.63,100.39,100.55,26508.0
2025-01-30 13:40:00,100.54,100.6,100.47,100.48,28854.0,100.54,100.6,100.47,100.48,28854.0
2025-01-30 13:50:00,100.48,100.62,100.44,100.61,18515.0,100.48,100.62,100.44,100.61,18515.0
2025-01-30 14:00:00,100.6,100.67,100.51,100.64,24202.0,100.6,100.67,100.51,100.64,24202.0
2025-01-30 14:10:00,100.66,100.74,100.61,100.66,27263.0,100.66,100.74,100.61,100.66,27263.0
2025-01-30 14:20:00,100.69,100.81,100.62,100.72,37793.0,100.69,100.81,100.62,100.72,37793.0
2025-01-30 14:30:00,100.74,100.83,100.67,100.74,29587.0,100.74,100.83,100.67,100.74,29587.0
2025-01-30 14:40:00,100.74,100.98,100.72,100.95,45965.0,100.74,100.98,100.72,100.95,45965.0
2025-01-30 14:50:00,100.94,101.1,100.9,101.05,35522.0,100.94,101.1,100.9,101.05,35522.0
2025-01-30 15:00:00,101.02,101.11,101.0,101.09,46331.0,101.02,101.11,101.0,101.09,46331.0
2025-01-30 15:10:00,101.1,101.24,100.89,101.0,47604.0,101.1,101.24,100.89,101.0,47604.0
2025-01-30 15:20:00,101.02,101.03,100.81,100.85,46649.0,101.02,101.03,100.81,100.85,46649.0
2025-01-30 15:30:00,100.84,101.03,100.66,100.77,86927.0,100.84,101.03,100.66,100.77,86927.0
2025-01-30 15:40:00,100.72,100.72,100.24,100.5,89907.0,100.72,100.72,100.24,100.5,89907.0
2025-01-30 15:50:00,100.52,101.08,100.42,100.91,206605.0,100.52,101.08,100.42,100.91,206605.0
2025-01-31 09:30:00,101.14,102.74,101.14,102.22,130085.0,101.14,102.74,101.14,102.22,130085.0
2025-01-31 09:40:00,102.17,102.38,101.92,102.08,55128.0,102.17,102.38,101.92,102.08,55128.0
2025-01-31 09:50:00,102.09,102.51,102.06,102.47,47875.0,102.09,102.51,102.06,102.47,47875.0
2025-01-31 10:00:00,102.4,102.66,101.77,101.86,60307.0,102.4,102.66,101.77,101.86,60307.0
2025-01-31 10:10:00,101.89,102.36,101.89,102.24,45898.0,101.89,102.36,101.89,102.24,45898.0
2025-01-31 10:20:00,102.29,102.47,102.18,102.25,50460.0,102.29,102.47,102.18,102.25,50460.0
2025-01-31 10:30:00,102.23,102.87,102.23,102.82,57816.0,102.23,102.87,102.23,102.82,57816.0
2025-01-31 10:40:00,102.82,102.83,102.28,102.32,40657.0,102.82,102.83,102.28,102.32,40657.0
2025-01-31 10:50:00,102.31,102.56,102.22,102.35,39537.0,102.31,102.56,102.22,102.35,39537.0
2025-01-31 11:00:00,102.4,102.85,102.33,102.69,54783.0,102.4,102.85,102.33,102.69,54783.0
2025-01-31 11:10:00,102.7,102.77,102.52,102.7,40617.0,102.7,102.77,102.52,102.7,40617.0
2025-01-31 11:20:00,102.68,102.68,102.5,102.53,30965.0,102.68,102.68,102.5,102.53,30965.0
2025-01-31 11:30:00,102.52,102.6,102.2,102.24,32811.0,102.52,102.6,102.2,102.24,32811.0
2025-01-31 11:40:00,102.22,102.32,102.16,102.25,39777.0,102.22,102.32,102.16,102.25,39777.0
2025-01-31 11:50:00,102.25,102.54,102.18,102.51,31501.0,102.25,102.54,102.18,102.51,31501.0
2025-01-31 12:00:00,102.52,102.58,102.3,102.38,84241.0,102.52,102.58,102.3,102.38,84241.0
2025-01-31 12:10:00,102.4,102.44,102.14,102.42,30938.0,102.4,102.44,102.14,102.42,30938.0
2025-01-31 12:20:00,102.43,102.68,102.38,102.58,145099.0,102.43,102.68,102.38,102.58,145099.0
2025-01-31 12:30:00,102.58,102.72,102.31,102.34,93709.0,102.58,102.72,102.31,102.34,93709.0
2025-01-31 12:40:00,102.34,102.5,102.31,102.5,21149.0,102.34,102.5,102.31,102.5,21149.0
2025-01-31 12:50:00,102.47,102.49,102.02,102.07,32658.0,102.47,102.49,102.02,102.07,32658.0
2025-01-31 13:00:00,102.06,102.24,102.04,102.18,16097.0,102.06,102.24,102.04,102.18,16097.0
2025-01-31 13:10:00,102.18,102.38,102.17,102.21,30632.0,102.18,102.38,102.17,102.21,30632.0
2025-01-31 13:20:00,102.22,102.35,102.11,102.22,41730.0,102.22,102.35,102.11,102.22,41730.0
2025-01-31 13:30:00,102.21,102.26,101.65,101.94,69335.0,102.21,102.26,101.65,101.94,69335.0
2025-01-31 13:40:00,101.99,102.06,101.77,102.0,43511.0,101.99,102.06,101.77,102.0,43511.0
2025-01-31 13:50:00,102.01,102.06,101.73,101.81,36997.0,102.01,102.06,101.73,101.81,36997.0
2025-01-31 14:00:00,101.81,101.87,101.19,101.3,45314.0,101.81,101.87,101.19,101.3,45314.0
2025-01-31 14:10:00,101.31,101.56,101.25,101.31,31145.0,101.31,101.56,101.25,101.31,31145.0
2025-01-31 14:20:00,101.29,101.39,101.15,101.25,31708.0,101.29,101.39,101.15,101.25,31708.0
2025-01-31 14:30:00,101.25,101.34,101.03,101.03,31728.0,101.25,101.34,101.03,101.03,31728.0
2025-01-31 14:40:00,101.03,101.13,100.66,100.82,50498.0,101.03,101.13,100.66,100.82,50498.0
2025-01-31 14:50:00,100.82,101.07,100.81,100.95,52408.0,100.82,101.07,100.81,100.95,52408.0
2025-01-31 15:00:00,100.95,100.95,100.56,100.72,40582.0,100.95,100.95,100.56,100.72,40582.0
2025-01-31 15:10:00,100.74,100.77,100.53,100.7,31125.0,100.74,100.77,100.53,100.7,31125.0
2025-01-31 15:20:00,100.68,100.69,100.48,100.51,46130.0,100.68,100.69,100.48,100.51,46130.0
2025-01-31 15:30:00,100.52,100.71,100.51,100.53,38595.0,100.52,100.71,100.51,100.53,38595.0
2025-01-31 15:40:00,100.54,100.97,100.47,100.93,63034.0,100.54,100.97,100.47,100.93,63034.0
2025-01-31 15:50:00,100.94,101.02,100.69,100.9,232811.0,100.94,101.02,100.69,100.9,232811.0
2025-02-03 09:30:00,98.87,100.35,98.12,99.87,291877.0,98.87,100.35,98.12,99.87,291877.0
2025-02-03 09:40:00,99.72,99.92,99.16,99.6,84060.0,99.72,99.92,99.16,99.6,84060.0
2025-02-03 09:50:00,99.63,100.0,99.44,99.88,69754.0,99.63,100.0,99.44,99.88,69754.0
2025-02-03 10:00:00,99.88,100.03,99.57,99.89,60382.0,99.88,100.03,99.57,99.89,60382.0
2025-02-03 10:10:00,99.85,99.86,99.23,99.44,122318.0,99.85,99.86,99.23,99.44,122318.0
2025-02-03 10:20:00,99.43,100.39,99.33,100.32,97942.0,99.43,100.39,99.33,100.32,97942.0
2025-02-03 10:30:00,100.36,100.75,100.07,100.63,73901.0,100.36,100.75,100.07,100.63,73901.0
2025-02-03 10:40:00,100.62,101.15,100.46,101.02,101045.0,100.62,101.15,100.46,101.02,101045.0
2025-02-03 10:50:00,101.07,101.18,100.78,101.08,66000.0,101.07,101.18,100.78,101.08,66000.0
2025-02-03 11:00:00,101.08,101.24,100.81,101.17,61513.0,101.08,101.24,100.81,101.17,61513.0
2025-02-03 11:10:00,101.2,101.41,100.77,101.07,78204.0,101.2,101.41,100.77,101.07,78204.0
2025-02-03 11:20:00,101.07,101.25,100.71,100.8,99373.0,101.07,101.25,100.71,100.8,99373.0
2025-02-03 11:30:00,100.78,100.78,100.34,100.45,65040.0,100.78,100.78,100.34,100.45,65040.0
2025-02-03 11:40:00,100.46,100.73,100.26,100.3,46410.0,100.46,100.73,100.26,100.3,46410.0
2025-02-03 11:50:00,100.27,100.47,99.87,99.99,67336.0,100.27,100.47,99.87,99.99,67336.0
2025-02-03 12:00:00,100.02,100.21,99.91,100.21,49802.0,100.02,100.21,99.91,100.21,49802.0
2025-02-03 12:10:00,100.21,100.42,100.06,100.42,39585.0,100.21,100.42,100.06,100.42,39585.0
2025-02-03 12:20:00,100.43,100.65,100.34,100.4,39717.0,100.43,100.65,100.34,100.4,39717.0
2025-02-03 12:30:00,100.39,100.45,100.19,100.27,33180.0,100.39,100.45,100.19,100.27,33180.0
2025-02-03 12:40:00,100.24,100.38,100.04,100.13,30585.0,100.24,100.38,100.04,100.13,30585.0
2025-02-03 12:50:00,100.12,100.5,100.07,100.5,44560.0,100.12,100.5,100.07,100.5,44560.0
2025-02-03 13:00:00,100.47,100.66,100.18,100.59,35339.0,100.47,100.66,100.18,100.59,35339.0
2025-02-03 13:10:00,100.58,100.87,100.52,100.68,28017.0,100.58,100.87,100.52,100.68,28017.0
2025-02-03 13:20:00,100.68,100.78,100.35,100.53,105180.0,100.68,100.78,100.35,100.53,105180.0
2025-02-03 13:30:00,100.56,100.66,100.44,100.47,42945.0,100.56,100.66,100.44,100.47,42945.0
2025-02-03 13:40:00,100.5,100.6,100.39,100.58,30411.0,100.5,100.6,100.39,100.58,30411.0
2025-02-03 13:50:00,100.61,100.68,100.48,100.62,29224.0,100.61,100.68,100.48,100.62,29224.0
2025-02-03 14:00:00,100.66,100.68,100.39,100.59,46026.0,100.66,100.68,100.39,100.59,46026.0
2025-02-03 14:10:00,100.62,100.69,100.48,100.58,55798.0,100.62,100.69,100.48,100.58,55798.0
2025-02-03 14:20:00,100.58,100.76,100.54,100.62,36936.0,100.58,100.76,100.54,100.62,36936.0
2025-02-03 14:30:00,100.62,100.66,100.47,100.57,52243.0,100.62,100.66,100.47,100.57,52243.0
2025-02-03 14:40:00,100.58,100.83,100.55,100.76,45385.0,100.58,100.83,100.55,100.76,45385.0
2025-02-03 14:50:00,100.79,100.95,100.73,100.78,30645.0,100.79,100.95,100.73,100.78,30645.0
2025-02-03 15:00:00,100.81,101.06,100.77,101.01,53767.0,100.81,101.06,100.77,101.01,53767.0
2025-02-03 15:10:00,101.01,101.1,100.87,101.09,40468.0,101.01,101.1,100.87,101.09,40468.0
2025-02-03 15:20:00,101.09,101.2,101.01,101.05,32477.0,101.09,101.2,101.01,101.05,32477.0
2025-02-03 15:30:00,101.05,101.11,100.92,100.92,71712.0,101.05,101.11,100.92,100.92,71712.0
2025-02-03 15:40:00,100.93,100.97,100.79,100.88,67668.0,100.93,100.97,100.79,100.88,67668.0
2025-02-03 15:50:00,100.91,101.19,100.75,100.89,242826.0,100.91,101.19,100.75,100.89,242826.0
2025-02-04 09:30:00,101.02,102.44,100.7,102.21,199249.0,101.02,102.44,100.7,102.21,199249.0
2025-02-04 09:40:00,102.21,102.43,102.01,102.23,86862.0,102.21,102.43,102.01,102.23,86862.0
2025-02-04 09:50:00,102.24,102.42,101.97,102.36,60742.0,102.24,102.42,101.97,102.36,60742.0
2025-02-04 10:00:00,102.36,102.46,101.71,102.03,77899.0,102.36,102.46,101.71,102.03,77899.0
2025-02-04 10:10:00,102.03,102.21,101.81,101.93,61267.0,102.03,102.21,101.81,101.93,61267.0
2025-02-04 10:20:00,101.94,102.32,101.92,102.08,44119.0,101.94,102.32,101.92,102.08,44119.0
2025-02-04 10:30:00,102.08,102.44,101.85,102.26,51254.0,102.08,102.44,101.85,102.26,51254.0
2025-02-04 10:40:00,102.26,102.43,102.1,102.38,64722.0,102.26,102.43,102.1,102.38,64722.0
2025-02-04 10:50:00,102.38,102.42,102.2,102.27,25917.0,102.38,102.42,102.2,102.27,25917.0
2025-02-04 11:00:00,102.3,102.69,102.28,102.55,31798.0,102.3,102.69,102.28,102.55,31798.0
2025-02-04 11:10:00,102.58,102.74,102.53,102.54,34064.0,102.58,102.74,102.53,102.54,34064.0
2025-02-04 11:20:00,102.54,102.66,102.37,102.61,28016.0,102.54,102.66,102.37,102.61,28016.0
2025-02-04 11:30:00,102.62,102.63,102.29,102.39,23466.0,102.62,102.63,102.29,102.39,23466.0
2025-02-04 11:40:00,102.4,102.41,102.03,102.05,19735.0,102.4,102.41,102.03,102.05,19735.0
2025-02-04 11:50:00,102.05,102.17,101.97,102.12,34327.0,102.05,102.17,101.97,102.12,34327.0
2025-02-04 12:00:00,102.15,102.15,101.95,101.96,16358.0,102.15,102.15,101.95,101.96,16358.0
2025-02-04 12:10:00,102.0,102.13,101.58,101.64,26808.0,102.0,102.13,101.58,101.64,26808.0
2025-02-04 12:20:00,101.66,101.71,101.41,101.47,19419.0,101.66,101.71,101.41,101.47,19419.0
2025-02-04 12:30:00,101.5,101.62,101.43,101.6,17558.0,101.5,101.62,101.43,101.6,17558.0
2025-02-04 12:40:00,101.61,101.68,101.5,101.61,28468.0,101.61,101.68,101.5,101.61,28468.0
2025-02-04 12:50:00,101.6,102.03,101.59,102.03,35233.0,101.6,102.03,101.59,102.03,35233.0
2025-02-04 13:00:00,102.03,102.04,101.89,101.98,12676.0,102.03,102.04,101.89,101.98,12676.0
2025-02-04 13:10:00,101.98,102.11,101.97,102.07,9377.0,101.98,102.11,101.97,102.07,9377.0
2025-02-04 13:20:00,102.07,102.12,101.96,102.07,15100.0,102.07,102.12,101.96,102.07,15100.0
2025-02-04 13:30:00,102.04,102.09,101.98,102.05,10890.0,102.04,102.09,101.98,102.05,10890.0
2025-02-04 13:40:00,102.07,102.13,102.02,102.11,19546.0,102.07,102.13,102.02,102.11,19546.0
2025-02-04 13:50:00,102.13,102.26,102.01,102.04,21147.0,102.13,102.26,102.01,102.04,21147.0
2025-02-04 14:00:00,102.01,102.14,101.95,102.1,28787.0,102.01,102.14,101.95,102.1,28787.0
2025-02-04 14:10:00,102.08,102.18,102.05,102.09,20733.0,102.08,102.18,102.05,102.09,20733.0
2025-02-04 14:20:00,102.11,102.21,102.07,102.2,29407.0,102.11,102.21,102.07,102.2,29407.0
2025-02-04 14:30:00,102.2,102.22,102.03,102.07,30403.0,102.2,102.22,102.03,102.07,30403.0
2025-02-04 14:40:00,102.08,102.23,102.01,102.05,35125.0,102.08,102.23,102.01,102.05,35125.0
2025-02-04 14:50:00,102.06,102.17,101.94,102.08,34123.0,102.06,102.17,101.94,102.08,34123.0
2025-02-04 15:00:00,102.04,102.14,101.99,102.12,32204.0,102.04,102.14,101.99,102.12,32204.0
2025-02-04 15:10:00,102.12,102.17,102.07,102.13,36549.0,102.12,102.17,102.07,102.13,36549.0
2025-02-04 15:20:00,102.14,102.17,102.0,102.13,55899.0,102.14,102.17,102.0,102.13,55899.0
2025-02-04 15:30:00,102.11,102.35,102.11,102.32,53541.0,102.11,102.35,102.11,102.32,53541.0
2025-02-04 15:40:00,102.31,102.43,102.27,102.43,64709.0,102.31,102.43,102.27,102.43,64709.0
2025-02-04 15:50:00,102.41,102.83,102.38,102.77,299875.0,102.41,102.83,102.38,102.77,299875.0
2025-02-05 09:30:00,103.15,103.69,102.52,103.32,216626.0,103.15,103.69,102.52,103.32,216626.0
2025-02-05 09:40:00,103.29,103.68,102.84,102.93,106991.0,103.29,103.68,102.84,102.93,106991.0
2025-02-05 09:50:00,102.89,103.03,102.44,102.63,106307.0,102.89,103.03,102.44,102.63,106307.0
2025-02-05 10:00:00,102.75,102.76,101.85,101.98,114090.0,102.75,102.76,101.85,101.98,114090.0
2025-02-05 10:10:00,102.0,102.22,101.95,102.08,57909.0,102.0,102.22,101.95,102.08,57909.0
2025-02-05 10:20:00,102.07,102.73,101.97,102.67,51706.0,102.07,102.73,101.97,102.67,51706.0
2025-02-05 10:30:00,102.64,102.89,102.56,102.64,47885.0,102.64,102.89,102.56,102.64,47885.0
2025-02-05 10:40:00,102.63,102.86,102.63,102.68,23996.0,102.63,102.86,102.63,102.68,23996.0
2025-02-05 10:50:00,102.7,102.76,102.52,102.74,37632.0,102.7,102.76,102.52,102.74,37632.0
2025-02-05 11:00:00,102.75,102.95,102.68,102.75,24880.0,102.75,102.95,102.68,102.75,24880.0
2025-02-05 11:10:00,102.79,102.88,102.66,102.79,24840.0,102.79,102.88,102.66,102.79,24840.0
2025-02-05 11:20:00,102.75,103.0,102.65,102.96,33181.0,102.75,103.0,102.65,102.96,33181.0
2025-02-05 11:30:00,102.98,103.13,102.92,103.12,29368.0,102.98,103.13,102.92,103.12,29368.0
2025-02-05 11:40:00,103.17,103.39,103.17,103.36,30476.0,103.17,103.39,103.17,103.36,30476.0
2025-02-05 11:50:00,103.38,103.57,103.36,103.46,44872.0,103.38,103.57,103.36,103.46,44872.0
2025-02-05 12:00:00,103.44,103.54,103.34,103.42,21904.0,103.44,103.54,103.34,103.42,21904.0
2025-02-05 12:10:00,103.42,103.53,103.36,103.45,26436.0,103.42,103.53,103.36,103.45,26436.0
2025-02-05 12:20:00,103.46,103.46,103.31,103.35,31506.0,103.46,103.46,103.31,103.35,31506.0
2025-02-05 12:30:00,103.32,103.77,103.31,103.74,91832.0,103.32,103.77,103.31,103.74,91832.0
2025-02-05 12:40:00,103.72,103.88,103.7,103.79,35083.0,103.72,103.88,103.7,103.79,35083.0
2025-02-05 12:50:00,103.78,104.04,103.75,103.88,62993.0,103.78,104.04,103.75,103.88,62993.0
2025-02-05 13:00:00,103.88,103.91,103.76,103.78,29884.0,103.88,103.91,103.76,103.78,29884.0
2025-02-05 13:10:00,103.78,103.89,103.76,103.85,27816.0,103.78,103.89,103.76,103.85,27816.0
2025-02-05 13:20:00,103.86,103.87,103.51,103.6,41679.0,103.86,103.87,103.51,103.6,41679.0
2025-02-05 13:30:00,103.6,103.94,103.58,103.92,28243.0,103.6,103.94,103.58,103.92,28243.0
2025-02-05 13:40:00,103.92,104.12,103.78,104.08,51312.0,103.92,104.12,103.78,104.08,51312.0
2025-02-05 13:50:00,104.1,104.18,103.9,104.06,76236.0,104.1,104.18,103.9,104.06,76236.0
2025-02-05 14:00:00,104.08,104.17,103.85,104.15,38483.0,104.08,104.17,103.85,104.15,38483.0
2025-02-05 14:10:00,104.12,104.24,104.08,104.14,31966.0,104.12,104.24,104.08,104.14,31966.0
2025-02-05 14:20:00,104.12,104.21,104.1,104.15,19741.0,104.12,104.21,104.1,104.15,19741.0
2025-02-05 14:30:00,104.15,104.25,104.11,104.16,27930.0,104.15,104.25,104.11,104.16,27930.0
2025-02-05 14:40:00,104.13,104.17,103.99,104.0,32372.0,104.13,104.17,103.99,104.0,32372.0
2025-02-05 14:50:00,104.0,104.18,103.99,104.12,22767.0,104.0,104.18,103.99,104.12,22767.0
2025-02-05 15:00:00,104.14,104.22,104.12,104.2,17993.0,104.14,104.22,104.12,104.2,17993.0
2025-02-05 15:10:00,104.2,104.32,104.12,104.31,33348.0,104.2,104.32,104.12,104.31,33348.0
2025-02-05 15:20:00,104.34,104.52,104.32,104.45,45661.0,104.34,104.52,104.32,104.45,45661.0
2025-02-05 15:30:00,104.44,104.65,104.44,104.59,45261.0,104.44,104.65,104.44,104.59,45261.0
2025-02-05 15:40:00,104.58,104.63,104.37,104.42,73785.0,104.58,104.63,104.37,104.42,73785.0
2025-02-05 15:50:00,104.39,105.12,104.38,105.07,332845.0,104.39,105.12,104.38,105.07,332845.0
2025-02-06 09:30:00,105.4,105.4,104.15,104.86,192796.0,105.4,105.4,104.15,104.86,192796.0
2025-02-06 09:40:00,104.95,105.03,104.55,104.84,80106.0,104.95,105.03,104.55,104.84,80106.0
2025-02-06 09:50:00,104.88,105.01,104.72,104.8,66829.0,104.88,105.01,104.72,104.8,66829.0
2025-02-06 10:00:00,104.8,105.34,104.75,105.27,63228.0,104.8,105.34,104.75,105.27,63228.0
2025-02-06 10:10:00,105.26,105.82,105.24,105.77,156120.0,105.26,105.82,105.24,105.77,156120.0
2025-02-06 10:20:00,105.74,105.74,104.8,104.88,85176.0,105.74,105.74,104.8,104.88,85176.0
2025-02-06 10:30:00,104.89,105.56,104.84,105.12,58583.0,104.89,105.56,104.84,105.12,58583.0
2025-02-06 10:40:00,105.09,105.34,104.98,105.04,55227.0,105.09,105.34,104.98,105.04,55227.0
2025-02-06 10:50:00,105.05,105.18,104.91,105.14,56478.0,105.05,105.18,104.91,105.14,56478.0
2025-02-06 11:00:00,105.13,105.27,105.04,105.13,69625.0,105.13,105.27,105.04,105.13,69625.0
2025-02-06 11:10:00,105.13,105.25,104.87,104.93,135758.0,105.13,105.25,104.87,104.93,135758.0
2025-02-06 11:20:00,104.9,105.04,104.65,104.71,62625.0,104.9,105.04,104.65,104.71,62625.0
2025-02-06 11:30:00,104.67,104.71,104.44,104.52,85084.0,104.67,104.71,104.44,104.52,85084.0
2025-02-06 11:40:00,104.54,104.65,104.48,104.5,65443.0,104.54,104.65,104.48,104.5,65443.0
2025-02-06 11:50:00,104.5,104.55,104.1,104.12,49440.0,104.5,104.55,104.1,104.12,49440.0
2025-02-06 12:00:00,104.12,104.3,103.96,104.25,40386.0,104.12,104.3,103.96,104.25,40386.0
2025-02-06 12:10:00,104.32,104.47,104.14,104.47,34858.0,104.32,104.47,104.14,104.47,34858.0
2025-02-06 12:20:00,104.49,104.54,104.33,104.47,34296.0,104.49,104.54,104.33,104.47,34296.0
2025-02-06 12:30:00,104.49,104.52,104.36,104.45,48825.0,104.49,104.52,104.36,104.45,48825.0
2025-02-06 12:40:00,104.44,104.48,104.32,104.45,40738.0,104.44,104.48,104.32,104.45,40738.0
2025-02-06 12:50:00,104.43,104.62,104.42,104.42,40410.0,104.43,104.62,104.42,104.42,40410.0
2025-02-06 13:00:00,104.42,104.59,104.4,104.46,62452.0,104.42,104.59,104.4,104.46,62452.0
2025-02-06 13:10:00,104.5,104.55,104.37,104.48,32570.0,104.5,104.55,104.37,104.48,32570.0
2025-02-06 13:20:00,104.48,104.75,104.46,104.68,49884.0,104.48,104.75,104.46,104.68,49884.0
2025-02-06 13:30:00,104.69,104.71,104.44,104.5,52147.0,104.69,104.71,104.44,104.5,52147.0
2025-02-06 13:40:00,104.51,104.52,104.3,104.33,77243.0,104.51,104.52,104.3,104.33,77243.0
2025-02-06 13:50:00,104.33,104.39,104.18,104.28,55315.0,104.33,104.39,104.18,104.28,55315.0
2025-02-06 14:00:00,104.31,104.72,104.29,104.63,72414.0,104.31,104.72,104.29,104.63,72414.0
2025-02-06 14:10:00,104.65,104.81,104.56,104.64,55640.0,104.65,104.81,104.56,104.64,55640.0
2025-02-06 14:20:00,104.64,104.81,104.58,104.6,54325.0,104.64,104.81,104.58,104.6,54325.0
2025-02-06 14:30:00,104.58,104.71,104.22,104.68,143374.0,104.58,104.71,104.22,104.68,143374.0
2025-02-06 14:40:00,104.67,104.71,104.57,104.67,64370.0,104.67,104.71,104.57,104.67,64370.0
2025-02-06 14:50:00,104.69,104.81,104.5,104.54,62446.0,104.69,104.81,104.5,104.54,62446.0
2025-02-06 15:00:00,104.52,104.59,104.35,104.37,64975.0,104.52,104.59,104.35,104.37,64975.0
2025-02-06 15:10:00,104.39,104.78,104.39,104.69,69436.0,104.39,104.78,104.39,104.69,69436.0
2025-02-06 15:20:00,104.67,104.87,104.61,104.83,61900.0,104.67,104.87,104.61,104.83,61900.0
2025-02-06 15:30:00,104.84,105.14,104.84,105.07,107894.0,104.84,105.14,104.84,105.07,107894.0
2025-02-06 15:40:00,105.09,105.22,104.95,105.2,132976.0,105.09,105.22,104.95,105.2,132976.0
2025-02-06 15:50:00,105.22,105.45,104.61,104.7,577382.0,105.22,105.45,104.61,104.7,577382.0
2025-02-07 09:30:00,109.48,110.53,107.47,109.49,872124.0,109.48,110.53,107.47,109.49,872124.0
2025-02-07 09:40:00,109.5,109.63,105.2,105.22,395968.0,109.5,109.63,105.2,105.22,395968.0
2025-02-07 09:50:00,105.32,106.21,103.26,103.83,462580.0,105.32,106.21,103.26,103.83,462580.0
2025-02-07 10:00:00,103.65,104.57,102.37,104.42,317260.0,103.65,104.57,102.37,104.42,317260.0
2025-02-07 10:10:00,104.43,104.67,103.56,104.44,216302.0,104.43,104.67,103.56,104.44,216302.0
2025-02-07 10:20:00,104.44,106.33,104.21,106.28,269198.0,104.44,106.33,104.21,106.28,269198.0
2025-02-07 10:30:00,106.27,107.25,106.08,107.13,268659.0,106.27,107.25,106.08,107.13,268659.0
2025-02-07 10:40:00,107.06,107.09,105.14,105.56,253018.0,107.06,107.09,105.14,105.56,253018.0
2025-02-07 10:50:00,105.54,105.62,104.77,105.35,169919.0,105.54,105.62,104.77,105.35,169919.0
2025-02-07 11:00:00,105.4,105.4,104.61,105.04,136070.0,105.4,105.4,104.61,105.04,136070.0
2025-02-07 11:10:00,105.04,105.7,104.74,105.48,127572.0,105.04,105.7,104.74,105.48,127572.0
2025-02-07 11:20:00,105.53,105.75,105.27,105.66,83739.0,105.53,105.75,105.27,105.66,83739.0
2025-02-07 11:30:00,105.69,106.39,105.66,106.2,85992.0,105.69,106.39,105.66,106.2,85992.0
2025-02-07 11:40:00,106.19,106.45,105.58,105.64,145611.0,106.19,106.45,105.58,105.64,145611.0
2025-02-07 11:50:00,105.58,106.19,105.48,106.03,124217.0,105.58,106.19,105.48,106.03,124217.0
2025-02-07 12:00:00,105.99,106.59,105.94,106.53,93615.0,105.99,106.59,105.94,106.53,93615.0
2025-02-07 12:10:00,106.55,106.58,105.82,106.29,68947.0,106.55,106.58,105.82,106.29,68947.0
2025-02-07 12:20:00,106.27,106.82,106.01,106.59,91836.0,106.27,106.82,106.01,106.59,91836.0
2025-02-07 12:30:00,106.55,106.59,106.15,106.57,53345.0,106.55,106.59,106.15,106.57,53345.0
2025-02-07 12:40:00,106.6,107.4,106.55,107.27,181257.0,106.6,107.4,106.55,107.27,181257.0
2025-02-07 12:50:00,107.25,108.09,107.17,107.72,133466.0,107.25,108.09,107.17,107.72,133466.0
2025-02-07 13:00:00,107.75,108.5,107.51,108.47,197229.0,107.75,108.5,107.51,108.47,197229.0
2025-02-07 13:10:00,108.5,108.95,108.46,108.84,189673.0,108.5,108.95,108.46,108.84,189673.0
2025-02-07 13:20:00,108.84,109.45,108.82,108.95,128326.0,108.84,109.45,108.82,108.95,128326.0
2025-02-07 13:30:00,108.94,109.1,108.58,109.07,100010.0,108.94,109.1,108.58,109.07,100010.0
2025-02-07 13:40:00,109.06,109.26,108.42,108.66,109958.0,109.06,109.26,108.42,108.66,109958.0
2025-02-07 13:50:00,108.67,108.84,108.56,108.73,90587.0,108.67,108.84,108.56,108.73,90587.0
2025-02-07 14:00:00,108.73,109.16,108.19,108.2,93778.0,108.73,109.16,108.19,108.2,93778.0
2025-02-07 14:10:00,108.18,108.38,107.69,107.85,94997.0,108.18,108.38,107.69,107.85,94997.0
2025-02-07 14:20:00,107.81,107.91,107.16,107.2,86106.0,107.81,107.91,107.16,107.2,86106.0
2025-02-07 14:30:00,107.17,107.55,106.8,107.55,120940.0,107.17,107.55,106.8,107.55,120940.0
2025-02-07 14:40:00,107.57,107.63,107.19,107.56,137097.0,107.57,107.63,107.19,107.56,137097.0
2025-02-07 14:50:00,107.55,107.77,107.36,107.64,91082.0,107.55,107.77,107.36,107.64,91082.0
2025-02-07 15:00:00,107.59,107.59,107.12,107.38,72176.0,107.59,107.59,107.12,107.38,72176.0
2025-02-07 15:10:00,107.39,107.39,107.06,107.13,66616.0,107.39,107.39,107.06,107.13,66616.0
2025-02-07 15:20:00,107.12,107.24,106.85,106.87,59700.0,107.12,107.24,106.85,106.87,59700.0
2025-02-07 15:30:00,106.86,107.16,106.84,106.99,103758.0,106.86,107.16,106.84,106.99,103758.0
2025-02-07 15:40:00,107.03,107.87,107.03,107.84,110864.0,107.03,107.87,107.03,107.84,110864.0
2025-02-07 15:50:00,107.87,107.9,107.32,107.66,469112.0,107.87,107.9,107.32,107.66,469112.0
2025-02-10 09:30:00,108.17,110.99,107.45,110.42,375995.0,108.17,110.99,107.45,110.42,375995.0
2025-02-10 09:40:00,110.39,110.53,108.95,109.03,108594.0,110.39,110.53,108.95,109.03,108594.0
2025-02-10 09:50:00,109.09,109.12,108.42,108.89,80348.0,109.09,109.12,108.42,108.89,80348.0
2025-02-10 10:00:00,108.81,109.7,108.76,109.39,102837.0,108.81,109.7,108.76,109.39,102837.0
2025-02-10 10:10:00,109.4,109.65,109.21,109.63,55842.0,109.4,109.65,109.21,109.63,55842.0
2025-02-10 10:20:00,109.65,110.4,109.5,110.18,92549.0,109.65,110.4,109.5,110.18,92549.0
2025-02-10 10:30:00,110.18,110.54,110.03,110.43,42021.0,110.18,110.54,110.03,110.43,42021.0
2025-02-10 10:40:00,110.45,110.76,110.38,110.42,63611.0,110.45,110.76,110.38,110.42,63611.0
2025-02-10 10:50:00,110.45,110.65,110.07,110.12,48178.0,110.45,110.65,110.07,110.12,48178.0
2025-02-10 11:00:00,110.17,110.53,110.16,110.5,51455.0,110.17,110.53,110.16,110.5,51455.0
2025-02-10 11:10:00,110.53,110.57,110.35,110.39,34255.0,110.53,110.57,110.35,110.39,34255.0
2025-02-10 11:20:00,110.41,110.76,110.37,110.68,59515.0,110.41,110.76,110.37,110.68,59515.0
2025-02-10 11:30:00,110.68,110.84,110.38,110.66,55079.0,110.68,110.84,110.38,110.66,55079.0
2025-02-10 11:40:00,110.65,110.7,110.26,110.63,49546.0,110.65,110.7,110.26,110.63,49546.0
2025-02-10 11:50:00,110.64,110.97,110.41,110.96,67889.0,110.64,110.97,110.41,110.96,67889.0
2025-02-10 12:00:00,110.95,110.96,110.44,110.49,34960.0,110.95,110.96,110.44,110.49,34960.0
2025-02-10 12:10:00,110.51,110.63,110.39,110.42,30242.0,110.51,110.63,110.39,110.42,30242.0
2025-02-10 12:20:00,110.43,110.73,110.41,110.5,34405.0,110.43,110.73,110.41,110.5,34405.0
2025-02-10 12:30:00,110.5,110.79,110.44,110.69,39710.0,110.5,110.79,110.44,110.69,39710.0
2025-02-10 12:40:00,110.7,110.7,110.29,110.39,27801.0,110.7,110.7,110.29,110.39,27801.0
2025-02-10 12:50:00,110.36,110.41,109.94,109.94,47301.0,110.36,110.41,109.94,109.94,47301.0
2025-02-10 13:00:00,109.89,110.11,109.75,109.99,77991.0,109.89,110.11,109.75,109.99,77991.0
2025-02-10 13:10:00,110.02,110.44,110.01,110.43,99357.0,110.02,110.44,110.01,110.43,99357.0
2025-02-10 13:20:00,110.44,110.79,110.4,110.76,61300.0,110.44,110.79,110.4,110.76,61300.0
2025-02-10 13:30:00,110.75,110.79,110.43,110.61,79399.0,110.75,110.79,110.43,110.61,79399.0
2025-02-10 13:40:00,110.58,110.8,110.2,110.8,66721.0,110.58,110.8,110.2,110.8,66721.0
2025-02-10 13:50:00,110.75,110.97,110.63,110.63,63611.0,110.75,110.97,110.63,110.63,63611.0
2025-02-10 14:00:00,110.58,110.58,110.3,110.37,33878.0,110.58,110.58,110.3,110.37,33878.0
2025-02-10 14:10:00,110.36,110.51,110.25,110.25,33522.0,110.36,110.51,110.25,110.25,33522.0
2025-02-10 14:20:00,110.24,110.4,110.2,110.38,24683.0,110.24,110.4,110.2,110.38,24683.0
2025-02-10 14:30:00,110.37,110.42,110.2,110.33,29689.0,110.37,110.42,110.2,110.33,29689.0
2025-02-10 14:40:00,110.3,110.47,110.25,110.29,27798.0,110.3,110.47,110.25,110.29,27798.0
2025-02-10 14:50:00,110.29,110.45,110.11,110.17,47573.0,110.29,110.45,110.11,110.17,47573.0
2025-02-10 15:00:00,110.19,110.27,110.07,110.2,49695.0,110.19,110.27,110.07,110.2,49695.0
2025-02-10 15:10:00,110.17,110.25,110.07,110.12,35648.0,110.17,110.25,110.07,110.12,35648.0
2025-02-10 15:20:00,110.1,110.24,110.07,110.13,50262.0,110.1,110.24,110.07,110.13,50262.0
2025-02-10 15:30:00,110.11,110.16,109.85,109.97,56665.0,110.11,110.16,109.85,109.97,56665.0
2025-02-10 15:40:00,109.98,110.06,109.83,109.86,59915.0,109.98,110.06,109.83,109.86,59915.0
2025-02-10 15:50:00,109.88,109.98,109.42,109.56,320652.0,109.88,109.98,109.42,109.56,320652.0
2025-02-11 09:30:00,109.5,110.33,109.24,109.36,156544.0,109.5,110.33,109.24,109.36,156544.0
2025-02-11 09:40:00,109.36,109.97,109.12,109.37,52303.0,109.36,109.97,109.12,109.37,52303.0
2025-02-11 09:50:00,109.37,109.43,108.57,108.57,91280.0,109.37,109.43,108.57,108.57,91280.0
2025-02-11 10:00:00,108.63,109.0,108.41,108.94,74467.0,108.63,109.0,108.41,108.94,74467.0
2025-02-11 10:10:00,108.95,109.22,108.88,109.22,55313.0,108.95,109.22,108.88,109.22,55313.0
2025-02-11 10:20:00,109.18,109.33,108.82,109.26,59986.0,109.18,109.33,108.82,109.26,59986.0
2025-02-11 10:30:00,109.27,109.52,109.19,109.47,86758.0,109.27,109.52,109.19,109.47,86758.0
2025-02-11 10:40:00,109.42,109.7,109.14,109.27,87957.0,109.42,109.7,109.14,109.27,87957.0
2025-02-11 10:50:00,109.27,109.32,108.91,108.97,38878.0,109.27,109.32,108.91,108.97,38878.0
2025-02-11 11:00:00,108.98,109.03,108.63,108.69,111153.0,108.98,109.03,108.63,108.69,111153.0
2025-02-11 11:10:00,108.71,109.14,108.71,109.04,64138.0,108.71,109.14,108.71,109.04,64138.0
2025-02-11 11:20:00,109.02,109.25,108.26,108.32,135953.0,109.02,109.25,108.26,108.32,135953.0
2025-02-11 11:30:00,108.35,108.53,108.17,108.52,44132.0,108.35,108.53,108.17,108.52,44132.0
2025-02-11 11:40:00,108.54,108.65,108.37,108.45,24325.0,108.54,108.65,108.37,108.45,24325.0
2025-02-11 11:50:00,108.45,108.53,108.2,108.23,27462.0,108.45,108.53,108.2,108.23,27462.0
2025-02-11 12:00:00,108.22,108.23,107.81,108.23,94429.0,108.22,108.23,107.81,108.23,94429.0
2025-02-11 12:10:00,108.24,108.25,108.04,108.23,37259.0,108.24,108.25,108.04,108.23,37259.0
2025-02-11 12:20:00,108.24,108.67,108.17,108.61,40872.0,108.24,108.67,108.17,108.61,40872.0
2025-02-11 12:30:00,108.58,108.72,108.53,108.68,31665.0,108.58,108.72,108.53,108.68,31665.0
2025-02-11 12:40:00,108.66,108.83,108.6,108.77,21429.0,108.66,108.83,108.6,108.77,21429.0
2025-02-11 12:50:00,108.75,108.76,108.42,108.53,31687.0,108.75,108.76,108.42,108.53,31687.0
2025-02-11 13:00:00,108.53,108.73,108.44,108.67,34856.0,108.53,108.73,108.44,108.67,34856.0
2025-02-11 13:10:00,108.69,108.77,108.48,108.53,45635.0,108.69,108.77,108.48,108.53,45635.0
2025-02-11 13:20:00,108.54,108.94,108.54,108.86,30753.0,108.54,108.94,108.54,108.86,30753.0
2025-02-11 13:30:00,108.92,109.06,108.88,108.97,39984.0,108.92,109.06,108.88,108.97,39984.0
2025-02-11 13:40:00,108.98,109.01,108.73,108.82,29086.0,108.98,109.01,108.73,108.82,29086.0
2025-02-11 13:50:00,108.84,108.97,108.63,108.63,35023.0,108.84,108.97,108.63,108.63,35023.0
2025-02-11 14:00:00,108.62,108.91,108.59,108.84,25560.0,108.62,108.91,108.59,108.84,25560.0
2025-02-11 14:10:00,108.82,108.87,108.78,108.86,23086.0,108.82,108.87,108.78,108.86,23086.0
2025-02-11 14:20:00,108.86,108.91,108.76,108.91,32223.0,108.86,108.91,108.76,108.91,32223.0
2025-02-11 14:30:00,108.91,109.33,108.86,109.31,71938.0,108.91,109.33,108.86,109.31,71938.0
2025-02-11 14:40:00,109.31,109.52,109.08,109.15,56481.0,109.31,109.52,109.08,109.15,56481.0
2025-02-11 14:50:00,109.16,109.2,109.08,109.14,34572.0,109.16,109.2,109.08,109.14,34572.0
2025-02-11 15:00:00,109.14,109.22,109.12,109.2,36027.0,109.14,109.22,109.12,109.2,36027.0
2025-02-11 15:10:00,109.2,109.21,109.09,109.18,37781.0,109.2,109.21,109.09,109.18,37781.0
2025-02-11 15:20:00,109.16,109.17,109.06,109.06,28322.0,109.16,109.17,109.06,109.06,28322.0
2025-02-11 15:30:00,109.02,109.02,108.72,108.74,60799.0,109.02,109.02,108.72,108.74,60799.0
2025-02-11 15:40:00,108.72,108.78,108.57,108.65,82145.0,108.72,108.78,108.57,108.65,82145.0
2025-02-11 15:50:00,108.66,108.7,108.08,108.3,483477.0,108.66,108.7,108.08,108.3,483477.0
2025-02-12 09:30:00,107.03,107.25,106.02,106.48,165319.0,107.03,107.25,106.02,106.48,165319.0
2025-02-12 09:40:00,106.48,106.52,106.05,106.23,79238.0,106.48,106.52,106.05,106.23,79238.0
2025-02-12 09:50:00,106.23,106.28,105.59,105.69,108213.0,106.23,106.28,105.59,105.69,108213.0
2025-02-12 10:00:00,105.65,105.65,104.72,105.05,210304.0,105.65,105.65,104.72,105.05,210304.0
2025-02-12 10:10:00,105.09,105.24,104.27,104.91,194239.0,105.09,105.24,104.27,104.91,194239.0
2025-02-12 10:20:00,104.92,105.54,104.89,105.47,106948.0,104.92,105.54,104.89,105.47,106948.0
2025-02-12 10:30:00,105.52,105.8,105.47,105.62,76130.0,105.52,105.8,105.47,105.62,76130.0
2025-02-12 10:40:00,105.58,105.7,105.22,105.35,59978.0,105.58,105.7,105.22,105.35,59978.0
2025-02-12 10:50:00,105.39,105.82,105.36,105.75,79309.0,105.39,105.82,105.36,105.75,79309.0
2025-02-12 11:00:00,105.75,105.86,105.6,105.7,53128.0,105.75,105.86,105.6,105.7,53128.0
2025-02-12 11:10:00,105.7,105.74,105.34,105.73,52242.0,105.7,105.74,105.34,105.73,52242.0
2025-02-12 11:20:00,105.7,106.15,105.7,106.03,61250.0,105.7,106.15,105.7,106.03,61250.0
2025-02-12 11:30:00,106.03,106.32,105.94,106.23,35667.0,106.03,106.32,105.94,106.23,35667.0
2025-02-12 11:40:00,106.25,106.47,106.2,106.27,36232.0,106.25,106.47,106.2,106.27,36232.0
2025-02-12 11:50:00,106.27,106.37,106.1,106.28,43309.0,106.27,106.37,106.1,106.28,43309.0
2025-02-12 12:00:00,106.34,106.66,106.12,106.16,29105.0,106.34,106.66,106.12,106.16,29105.0
2025-02-12 12:10:00,106.16,106.55,106.12,106.4,49998.0,106.16,106.55,106.12,106.4,49998.0
2025-02-12 12:20:00,106.39,106.52,106.18,106.25,33423.0,106.39,106.52,106.18,106.25,33423.0
2025-02-12 12:30:00,106.29,106.48,106.18,106.26,27436.0,106.29,106.48,106.18,106.26,27436.0
2025-02-12 12:40:00,106.23,106.37,106.14,106.28,19720.0,106.23,106.37,106.14,106.28,19720.0
2025-02-12 12:50:00,106.28,106.61,106.23,106.52,36227.0,106.28,106.61,106.23,106.52,36227.0
2025-02-12 13:00:00,106.5,106.76,106.49,106.62,26642.0,106.5,106.76,106.49,106.62,26642.0
2025-02-12 13:10:00,106.65,107.05,106.65,107.0,59306.0,106.65,107.05,106.65,107.0,59306.0
2025-02-12 13:20:00,107.0,107.34,106.99,107.27,25170.0,107.0,107.34,106.99,107.27,25170.0
2025-02-12 13:30:00,107.27,107.31,107.05,107.11,19872.0,107.27,107.31,107.05,107.11,19872.0
2025-02-12 13:40:00,107.11,107.11,106.87,107.01,53614.0,107.11,107.11,106.87,107.01,53614.0
2025-02-12 13:50:00,107.01,107.21,106.99,107.16,18904.0,107.01,107.21,106.99,107.16,18904.0
2025-02-12 14:00:00,107.18,107.23,107.04,107.13,29239.0,107.18,107.23,107.04,107.13,29239.0
2025-02-12 14:10:00,107.1,107.11,106.92,106.97,42042.0,107.1,107.11,106.92,106.97,42042.0
2025-02-12 14:20:00,106.97,107.28,106.87,107.24,51359.0,106.97,107.28,106.87,107.24,51359.0
2025-02-12 14:30:00,107.24,107.59,107.24,107.53,31905.0,107.24,107.59,107.24,107.53,31905.0
2025-02-12 14:40:00,107.53,107.74,107.44,107.74,22922.0,107.53,107.74,107.44,107.74,22922.0
2025-02-12 14:50:00,107.73,107.74,107.56,107.57,20819.0,107.73,107.74,107.56,107.57,20819.0
2025-02-12 15:00:00,107.55,107.62,107.48,107.48,20968.0,107.55,107.62,107.48,107.48,20968.0
2025-02-12 15:10:00,107.5,107.76,107.5,107.67,85976.0,107.5,107.76,107.5,107.67,85976.0
2025-02-12 15:20:00,107.67,107.7,107.33,107.33,29340.0,107.67,107.7,107.33,107.33,29340.0
2025-02-12 15:30:00,107.33,107.4,107.22,107.24,28781.0,107.33,107.4,107.22,107.24,28781.0
2025-02-12 15:40:00,107.23,107.36,107.23,107.33,40793.0,107.23,107.36,107.23,107.33,40793.0
2025-02-12 15:50:00,107.33,107.8,107.33,107.69,203932.0,107.33,107.8,107.33,107.69,203932.0
2025-02-13 09:30:00,108.78,108.99,107.78,108.05,140549.0,108.78,108.99,107.78,108.05,140549.0
2025-02-13 09:40:00,108.16,108.58,108.01,108.13,39771.0,108.16,108.58,108.01,108.13,39771.0
2025-02-13 09:50:00,108.19,108.7,108.06,108.57,42200.0,108.19,108.7,108.06,108.57,42200.0
2025-02-13 10:00:00,108.55,108.66,108.11,108.34,53824.0,108.55,108.66,108.11,108.34,53824.0
2025-02-13 10:10:00,108.38,108.55,108.26,108.49,23922.0,108.38,108.55,108.26,108.49,23922.0
2025-02-13 10:20:00,108.49,108.55,108.17,108.43,24072.0,108.49,108.55,108.17,108.43,24072.0
2025-02-13 10:30:00,108.42,108.81,108.4,108.74,24991.0,108.42,108.81,108.4,108.74,24991.0
2025-02-13 10:40:00,108.71,108.98,108.67,108.73,22667.0,108.71,108.98,108.67,108.73,22667.0
2025-02-13 10:50:00,108.71,108.75,108.27,108.35,24739.0,108.71,108.75,108.27,108.35,24739.0
2025-02-13 11:00:00,108.33,108.33,107.61,107.97,41468.0,108.33,108.33,107.61,107.97,41468.0
2025-02-13 11:10:00,108.0,108.17,107.83,108.01,30032.0,108.0,108.17,107.83,108.01,30032.0
2025-02-13 11:20:00,108.01,108.03,107.67,107.86,25715.0,108.01,108.03,107.67,107.86,25715.0
2025-02-13 11:30:00,107.89,108.12,107.7,108.06,33619.0,107.89,108.12,107.7,108.06,33619.0
2025-02-13 11:40:00,108.06,108.29,108.04,108.2,25986.0,108.06,108.29,108.04,108.2,25986.0
2025-02-13 11:50:00,108.17,108.22,107.99,108.01,33423.0,108.17,108.22,107.99,108.01,33423.0
2025-02-13 12:00:00,108.02,108.54,107.95,108.53,25696.0,108.02,108.54,107.95,108.53,25696.0
2025-02-13 12:10:00,108.51,108.8,108.45,108.75,25776.0,108.51,108.8,108.45,108.75,25776.0
2025-02-13 12:20:00,108.75,108.83,108.6,108.65,19217.0,108.75,108.83,108.6,108.65,19217.0
2025-02-13 12:30:00,108.6,108.6,108.37,108.41,16064.0,108.6,108.6,108.37,108.41,16064.0
2025-02-13 12:40:00,108.4,108.49,108.3,108.41,18543.0,108.4,108.49,108.3,108.41,18543.0
2025-02-13 12:50:00,108.42,108.65,108.25,108.61,46658.0,108.42,108.65,108.25,108.61,46658.0
2025-02-13 13:00:00,108.57,108.61,108.36,108.48,20173.0,108.57,108.61,108.36,108.48,20173.0
2025-02-13 13:10:00,108.49,108.6,108.19,108.28,22326.0,108.49,108.6,108.19,108.28,22326.0
2025-02-13 13:20:00,108.28,108.6,108.28,108.55,22221.0,108.28,108.6,108.28,108.55,22221.0
2025-02-13 13:30:00,108.55,108.84,108.52,108.84,20603.0,108.55,108.84,108.52,108.84,20603.0
2025-02-13 13:40:00,108.82,108.9,108.65,108.83,25462.0,108.82,108.9,108.65,108.83,25462.0
2025-02-13 13:50:00,108.83,108.83,108.59,108.8,15867.0,108.83,108.83,108.59,108.8,15867.0
2025-02-13 14:00:00,108.8,109.15,108.77,109.13,28936.0,108.8,109.15,108.77,109.13,28936.0
2025-02-13 14:10:00,109.11,109.18,109.08,109.13,16685.0,109.11,109.18,109.08,109.13,16685.0
2025-02-13 14:20:00,109.12,109.29,109.04,109.27,21674.0,109.12,109.29,109.04,109.27,21674.0
2025-02-13 14:30:00,109.28,109.36,109.22,109.28,18034.0,109.28,109.36,109.22,109.28,18034.0
2025-02-13 14:40:00,109.28,109.38,109.22,109.25,28163.0,109.28,109.38,109.22,109.25,28163.0
2025-02-13 14:50:00,109.29,109.42,109.27,109.31,39412.0,109.29,109.42,109.27,109.31,39412.0
2025-02-13 15:00:00,109.34,109.4,109.26,109.35,26142.0,109.34,109.4,109.26,109.35,26142.0
2025-02-13 15:10:00,109.38,109.67,109.36,109.63,43568.0,109.38,109.67,109.36,109.63,43568.0
2025-02-13 15:20:00,109.64,109.71,109.57,109.66,37035.0,109.64,109.71,109.57,109.66,37035.0
2025-02-13 15:30:00,109.65,109.71,109.47,109.5,59079.0,109.65,109.71,109.47,109.5,59079.0
2025-02-13 15:40:00,109.5,109.75,109.43,109.72,62711.0,109.5,109.75,109.43,109.72,62711.0
2025-02-13 15:50:00,109.75,110.03,109.65,109.98,315642.0,109.75,110.03,109.65,109.98,315642.0
2025-02-14 09:30:00,110.27,110.89,108.72,109.03,176554.0,110.27,110.89,108.72,109.03,176554.0
2025-02-14 09:40:00,109.0,109.74,108.98,109.71,73132.0,109.0,109.74,108.98,109.71,73132.0
2025-02-14 09:50:00,109.74,109.99,109.31,109.59,92881.0,109.74,109.99,109.31,109.59,92881.0
2025-02-14 10:00:00,109.62,110.1,109.57,109.88,73996.0,109.62,110.1,109.57,109.88,73996.0
2025-02-14 10:10:00,109.88,110.12,109.85,110.01,91197.0,109.88,110.12,109.85,110.01,91197.0
2025-02-14 10:20:00,110.01,110.51,109.94,110.45,124642.0,110.01,110.51,109.94,110.45,124642.0
2025-02-14 10:30:00,110.41,110.75,110.25,110.6,82153.0,110.41,110.75,110.25,110.6,82153.0
2025-02-14 10:40:00,110.66,110.7,110.28,110.5,106981.0,110.66,110.7,110.28,110.5,106981.0
2025-02-14 10:50:00,110.51,110.57,110.33,110.43,45591.0,110.51,110.57,110.33,110.43,45591.0
2025-02-14 11:00:00,110.44,110.49,110.15,110.41,51547.0,110.44,110.49,110.15,110.41,51547.0
2025-02-14 11:10:00,110.44,110.46,110.23,110.28,34744.0,110.44,110.46,110.23,110.28,34744.0
2025-02-14 11:20:00,110.27,110.3,110.12,110.17,77735.0,110.27,110.3,110.12,110.17,77735.0
2025-02-14 11:30:00,110.17,110.3,109.9,109.95,28431.0,110.17,110.3,109.9,109.95,28431.0
2025-02-14 11:40:00,109.91,110.14,109.87,110.13,24302.0,109.91,110.14,109.87,110.13,24302.0
2025-02-14 11:50:00,110.12,110.19,109.84,109.93,49368.0,110.12,110.19,109.84,109.93,49368.0
2025-02-14 12:00:00,109.93,110.07,109.83,109.92,33521.0,109.93,110.07,109.83,109.92,33521.0
2025-02-14 12:10:00,109.91,110.03,109.87,110.03,20685.0,109.91,110.03,109.87,110.03,20685.0
2025-02-14 12:20:00,110.03,110.14,110.0,110.07,35071.0,110.03,110.14,110.0,110.07,35071.0
2025-02-14 12:30:00,110.09,110.93,110.08,110.84,85034.0,110.09,110.93,110.08,110.84,85034.0
2025-02-14 12:40:00,110.87,111.23,110.54,111.22,58320.0,110.87,111.23,110.54,111.22,58320.0
2025-02-14 12:50:00,111.23,111.29,111.09,111.23,34456.0,111.23,111.29,111.09,111.23,34456.0
2025-02-14 13:00:00,111.21,111.24,110.93,111.14,15655.0,111.21,111.24,110.93,111.14,15655.0
2025-02-14 13:10:00,111.18,111.18,111.01,111.13,18397.0,111.18,111.18,111.01,111.13,18397.0
2025-02-14 13:20:00,111.1,111.19,110.96,111.19,20079.0,111.1,111.19,110.96,111.19,20079.0
2025-02-14 13:30:00,111.16,111.64,111.16,111.62,76139.0,111.16,111.64,111.16,111.62,76139.0
2025-02-14 13:40:00,111.58,111.8,111.51,111.53,69691.0,111.58,111.8,111.51,111.53,69691.0
2025-02-14 13:50:00,111.52,111.58,111.27,111.3,29011.0,111.52,111.58,111.27,111.3,29011.0
2025-02-14 14:00:00,111.29,111.71,111.28,111.71,34907.0,111.29,111.71,111.28,111.71,34907.0
2025-02-14 14:10:00,111.7,111.89,111.67,111.78,35259.0,111.7,111.89,111.67,111.78,35259.0
2025-02-14 14:20:00,111.77,111.91,111.73,111.89,35821.0,111.77,111.91,111.73,111.89,35821.0
2025-02-14 14:30:00,111.87,111.98,111.72,111.98,46000.0,111.87,111.98,111.72,111.98,46000.0
2025-02-14 14:40:00,111.96,111.99,111.71,111.84,36753.0,111.96,111.99,111.71,111.84,36753.0
2025-02-14 14:50:00,111.84,111.96,111.77,111.83,31618.0,111.84,111.96,111.77,111.83,31618.0
2025-02-14 15:00:00,111.82,111.87,111.67,111.79,31102.0,111.82,111.87,111.67,111.79,31102.0
2025-02-14 15:10:00,111.79,111.99,111.76,111.88,55653.0,111.79,111.99,111.76,111.88,55653.0
2025-02-14 15:20:00,111.87,111.99,111.81,111.98,79975.0,111.87,111.99,111.81,111.98,79975.0
2025-02-14 15:30:00,111.96,112.24,111.88,112.12,182967.0,111.96,112.24,111.88,112.12,182967.0
2025-02-14 15:40:00,112.12,112.37,112.07,112.18,120637.0,112.12,112.37,112.07,112.18,120637.0
2025-02-14 15:50:00,112.2,112.28,111.52,111.65,482891.0,112.2,112.28,111.52,111.65,482891.0
2025-02-18 09:30:00,112.56,114.19,112.46,113.95,293119.0,112.56,114.19,112.46,113.95,293119.0
2025-02-18 09:40:00,113.97,114.18,113.43,114.13,69991.0,113.97,114.18,113.43,114.13,69991.0
2025-02-18 09:50:00,114.1,114.75,113.92,114.66,115820.0,114.1,114.75,113.92,114.66,115820.0
2025-02-18 10:00:00,114.6,114.82,114.33,114.6,109205.0,114.6,114.82,114.33,114.6,109205.0
2025-02-18 10:10:00,114.61,114.72,113.58,113.69,111794.0,114.61,114.72,113.58,113.69,111794.0
2025-02-18 10:20:00,113.68,114.17,113.6,113.63,95586.0,113.68,114.17,113.6,113.63,95586.0
2025-02-18 10:30:00,113.63,114.32,113.5,114.17,91648.0,113.63,114.32,113.5,114.17,91648.0
2025-02-18 10:40:00,114.17,114.28,113.6,113.77,40843.0,114.17,114.28,113.6,113.77,40843.0
2025-02-18 10:50:00,113.8,114.63,113.79,114.48,67480.0,113.8,114.63,113.79,114.48,67480.0
2025-02-18 11:00:00,114.47,114.58,114.24,114.45,74080.0,114.47,114.58,114.24,114.45,74080.0
2025-02-18 11:10:00,114.48,114.48,114.11,114.19,24754.0,114.48,114.48,114.11,114.19,24754.0
2025-02-18 11:20:00,114.19,114.19,113.67,113.94,31177.0,114.19,114.19,113.67,113.94,31177.0
2025-02-18 11:30:00,113.94,114.09,113.87,114.05,29352.0,113.94,114.09,113.87,114.05,29352.0
2025-02-18 11:40:00,114.04,114.04,113.77,113.92,34760.0,114.04,114.04,113.77,113.92,34760.0
2025-02-18 11:50:00,113.91,114.3,113.79,114.01,57475.0,113.91,114.3,113.79,114.01,57475.0
2025-02-18 12:00:00,113.98,114.28,113.93,114.12,58885.0,113.98,114.28,113.93,114.12,58885.0
2025-02-18 12:10:00,114.12,114.22,113.83,113.83,36644.0,114.12,114.22,113.83,113.83,36644.0
2025-02-18 12:20:00,113.87,114.02,113.84,113.98,30076.0,113.87,114.02,113.84,113.98,30076.0
2025-02-18 12:30:00,114.0,114.68,113.99,114.28,94275.0,114.0,114.68,113.99,114.28,94275.0
2025-02-18 12:40:00,114.32,114.61,114.32,114.55,46568.0,114.32,114.61,114.32,114.55,46568.0
2025-02-18 12:50:00,114.55,114.61,114.34,114.37,47499.0,114.55,114.61,114.34,114.37,47499.0
2025-02-18 13:00:00,114.41,114.65,114.32,114.42,92623.0,114.41,114.65,114.32,114.42,92623.0
2025-02-18 13:10:00,114.39,114.7,114.33,114.6,64535.0,114.39,114.7,114.33,114.6,64535.0
2025-02-18 13:20:00,114.61,114.62,114.37,114.52,78753.0,114.61,114.62,114.37,114.52,78753.0
2025-02-18 13:30:00,114.54,114.6,114.39,114.53,58943.0,114.54,114.6,114.39,114.53,58943.0
2025-02-18 13:40:00,114.51,114.6,114.34,114.56,76937.0,114.51,114.6,114.34,114.56,76937.0
2025-02-18 13:50:00,114.56,114.57,114.3,114.36,61523.0,114.56,114.57,114.3,114.36,61523.0
2025-02-18 14:00:00,114.38,114.52,113.75,114.0,64931.0,114.38,114.52,113.75,114.0,64931.0
2025-02-18 14:10:00,114.03,114.17,113.9,114.08,66302.0,114.03,114.17,113.9,114.08,66302.0
2025-02-18 14:20:00,114.08,114.17,113.74,113.77,60788.0,114.08,114.17,113.74,113.77,60788.0
2025-02-18 14:30:00,113.75,113.82,113.45,113.58,44693.0,113.75,113.82,113.45,113.58,44693.0
2025-02-18 14:40:00,113.59,113.62,113.53,113.58,35914.0,113.59,113.62,113.53,113.58,35914.0
2025-02-18 14:50:00,113.59,113.65,113.53,113.54,37617.0,113.59,113.65,113.53,113.54,37617.0
2025-02-18 15:00:00,113.53,113.65,113.45,113.46,35501.0,113.53,113.65,113.45,113.46,35501.0
2025-02-18 15:10:00,113.46,113.64,113.45,113.54,55043.0,113.46,113.64,113.45,113.54,55043.0
2025-02-18 15:20:00,113.57,113.57,113.18,113.32,88577.0,113.57,113.57,113.18,113.32,88577.0
2025-02-18 15:30:00,113.33,113.71,113.26,113.61,125674.0,113.33,113.71,113.26,113.61,125674.0
2025-02-18 15:40:00,113.61,114.07,113.57,114.04,68308.0,113.61,114.07,113.57,114.04,68308.0
2025-02-18 15:50:00,114.07,114.3,113.88,114.25,533972.0,114.07,114.3,113.88,114.25,533972.0
2025-02-19 09:30:00,114.11,114.47,113.25,113.3,187222.0,114.11,114.47,113.25,113.3,187222.0
2025-02-19 09:40:00,113.24,113.25,112.71,112.9,131685.0,113.24,113.25,112.71,112.9,131685.0
2025-02-19 09:50:00,112.87,112.87,112.16,112.32,96682.0,112.87,112.87,112.16,112.32,96682.0
2025-02-19 10:00:00,112.32,112.45,112.1,112.19,155049.0,112.32,112.45,112.1,112.19,155049.0
2025-02-19 10:10:00,112.23,112.33,111.88,112.28,70252.0,112.23,112.33,111.88,112.28,70252.0
2025-02-19 10:20:00,112.24,112.44,112.13,112.35,58630.0,112.24,112.44,112.13,112.35,58630.0
2025-02-19 10:30:00,112.31,112.42,112.07,112.2,48234.0,112.31,112.42,112.07,112.2,48234.0
2025-02-19 10:40:00,112.22,112.35,112.1,112.34,38167.0,112.22,112.35,112.1,112.34,38167.0
2025-02-19 10:50:00,112.3,112.31,112.1,112.19,43480.0,112.3,112.31,112.1,112.19,43480.0
2025-02-19 11:00:00,112.19,112.77,112.16,112.55,69130.0,112.19,112.77,112.16,112.55,69130.0
2025-02-19 11:10:00,112.51,112.58,112.36,112.58,43860.0,112.51,112.58,112.36,112.58,43860.0
2025-02-19 11:20:00,112.57,113.03,112.4,112.9,58559.0,112.57,113.03,112.4,112.9,58559.0
2025-02-19 11:30:00,112.81,113.04,112.76,113.0,39057.0,112.81,113.04,112.76,113.0,39057.0
2025-02-19 11:40:00,112.95,113.44,112.9,113.12,59745.0,112.95,113.44,112.9,113.12,59745.0
2025-02-19 11:50:00,113.16,113.35,113.07,113.25,34105.0,113.16,113.35,113.07,113.25,34105.0
2025-02-19 12:00:00,113.31,113.84,113.29,113.61,52512.0,113.31,113.84,113.29,113.61,52512.0
2025-02-19 12:10:00,113.55,113.75,113.42,113.58,52547.0,113.55,113.75,113.42,113.58,52547.0
2025-02-19 12:20:00,113.54,113.7,113.43,113.7,44292.0,113.54,113.7,113.43,113.7,44292.0
2025-02-19 12:30:00,113.64,113.94,113.49,113.9,85959.0,113.64,113.94,113.49,113.9,85959.0
2025-02-19 12:40:00,113.94,113.94,113.75,113.83,26630.0,113.94,113.94,113.75,113.83,26630.0
2025-02-19 12:50:00,113.83,113.98,113.79,113.8,24867.0,113.83,113.98,113.79,113.8,24867.0
2025-02-19 13:00:00,113.83,113.86,113.56,113.61,21382.0,113.83,113.86,113.56,113.61,21382.0
2025-02-19 13:10:00,113.61,113.87,113.42,113.86,31134.0,113.61,113.87,113.42,113.86,31134.0
2025-02-19 13:20:00,113.88,113.91,113.79,113.83,22199.0,113.88,113.91,113.79,113.83,22199.0
2025-02-19 13:30:00,113.85,114.12,113.63,114.12,47474.0,113.85,114.12,113.63,114.12,47474.0
2025-02-19 13:40:00,114.15,114.25,114.07,114.18,32251.0,114.15,114.25,114.07,114.18,32251.0
2025-02-19 13:50:00,114.17,114.29,114.01,114.07,41472.0,114.17,114.29,114.01,114.07,41472.0
2025-02-19 14:00:00,114.02,114.29,114.0,114.06,30246.0,114.02,114.29,114.0,114.06,30246.0
2025-02-19 14:10:00,114.07,114.23,113.94,114.08,18988.0,114.07,114.23,113.94,114.08,18988.0
2025-02-19 14:20:00,114.12,114.25,114.12,114.21,19149.0,114.12,114.25,114.12,114.21,19149.0
2025-02-19 14:30:00,114.19,114.35,114.16,114.19,23028.0,114.19,114.35,114.16,114.19,23028.0
2025-02-19 14:40:00,114.21,114.32,114.16,114.32,27594.0,114.21,114.32,114.16,114.32,27594.0
2025-02-19 14:50:00,114.3,114.45,114.3,114.43,26061.0,114.3,114.45,114.3,114.43,26061.0
2025-02-19 15:00:00,114.42,114.42,114.22,114.27,25531.0,114.42,114.42,114.22,114.27,25531.0
2025-02-19 15:10:00,114.27,114.45,114.22,114.38,40353.0,114.27,114.45,114.22,114.38,40353.0
2025-02-19 15:20:00,114.35,114.43,113.93,113.97,58955.0,114.35,114.43,113.93,113.97,58955.0
2025-02-19 15:30:00,113.99,114.4,113.93,114.4,83690.0,113.99,114.4,113.93,114.4,83690.0
2025-02-19 15:40:00,114.4,114.51,114.26,114.37,104545.0,114.4,114.51,114.26,114.37,104545.0
2025-02-19 15:50:00,114.38,114.63,114.34,114.56,275666.0,114.38,114.63,114.34,114.56,275666.0
2025-02-20 09:30:00,113.84,114.53,113.39,114.02,233926.0,113.84,114.53,113.39,114.02,233926.0
2025-02-20 09:40:00,114.0,114.0,112.83,112.86,267375.0,114.0,114.0,112.83,112.86,267375.0
2025-02-20 09:50:00,112.84,112.94,111.01,111.22,133340.0,112.84,112.94,111.01,111.22,133340.0
2025-02-20 10:00:00,111.25,112.07,110.83,111.78,115286.0,111.25,112.07,110.83,111.78,115286.0
2025-02-20 10:10:00,111.75,113.06,111.71,113.06,65814.0,111.75,113.06,111.71,113.06,65814.0
2025-02-20 10:20:00,113.06,113.32,112.91,113.04,79995.0,113.06,113.32,112.91,113.04,79995.0
2025-02-20 10:30:00,113.02,113.31,112.7,112.81,43796.0,113.02,113.31,112.7,112.81,43796.0
2025-02-20 10:40:00,112.81,112.97,112.68,112.73,59487.0,112.81,112.97,112.68,112.73,59487.0
2025-02-20 10:50:00,112.73,112.97,112.73,112.91,48571.0,112.73,112.97,112.73,112.91,48571.0
2025-02-20 11:00:00,112.96,113.47,112.87,113.47,108160.0,112.96,113.47,112.87,113.47,108160.0
2025-02-20 11:10:00,113.45,113.62,113.33,113.46,64286.0,113.45,113.62,113.33,113.46,64286.0
2025-02-20 11:20:00,113.43,113.88,113.34,113.81,97197.0,113.43,113.88,113.34,113.81,97197.0
2025-02-20 11:30:00,113.78,113.86,113.48,113.81,106980.0,113.78,113.86,113.48,113.81,106980.0
2025-02-20 11:40:00,113.78,113.84,113.11,113.28,72138.0,113.78,113.84,113.11,113.28,72138.0
2025-02-20 11:50:00,113.33,113.61,113.21,113.41,298011.0,113.33,113.61,113.21,113.41,298011.0
2025-02-20 12:00:00,113.41,113.88,113.32,113.69,299243.0,113.41,113.88,113.32,113.69,299243.0
2025-02-20 12:10:00,113.69,113.97,113.47,113.92,64423.0,113.69,113.97,113.47,113.92,64423.0
2025-02-20 12:20:00,113.97,113.99,113.71,113.82,61142.0,113.97,113.99,113.71,113.82,61142.0
2025-02-20 12:30:00,113.87,114.0,113.73,113.82,41885.0,113.87,114.0,113.73,113.82,41885.0
2025-02-20 12:40:00,113.8,114.15,113.8,114.12,38554.0,113.8,114.15,113.8,114.12,38554.0
2025-02-20 12:50:00,114.09,114.2,113.98,114.0,34948.0,114.09,114.2,113.98,114.0,34948.0
2025-02-20 13:00:00,114.0,114.06,113.8,113.9,36299.0,114.0,114.06,113.8,113.9,36299.0
2025-02-20 13:10:00,113.88,113.93,113.71,113.81,75604.0,113.88,113.93,113.71,113.81,75604.0
2025-02-20 13:20:00,113.77,113.82,113.43,113.44,35837.0,113.77,113.82,113.43,113.44,35837.0
2025-02-20 13:30:00,113.43,113.55,113.12,113.41,97337.0,113.43,113.55,113.12,113.41,97337.0
2025-02-20 13:40:00,113.43,113.56,113.17,113.52,35394.0,113.43,113.56,113.17,113.52,35394.0
2025-02-20 13:50:00,113.55,113.88,113.44,113.73,170226.0,113.55,113.88,113.44,113.73,170226.0
2025-02-20 14:00:00,113.75,114.04,113.7,113.88,116389.0,113.75,114.04,113.7,113.88,116389.0
2025-02-20 14:10:00,113.88,114.19,113.54,113.54,60198.0,113.88,114.19,113.54,113.54,60198.0
2025-02-20 14:20:00,113.57,113.65,113.37,113.44,54292.0,113.57,113.65,113.37,113.44,54292.0
2025-02-20 14:30:00,113.42,113.45,112.97,112.99,40456.0,113.42,113.45,112.97,112.99,40456.0
2025-02-20 14:40:00,113.01,113.97,112.78,113.89,501313.0,113.01,113.97,112.78,113.89,501313.0
2025-02-20 14:50:00,113.93,113.98,113.71,113.83,68241.0,113.93,113.98,113.71,113.83,68241.0
2025-02-20 15:00:00,113.85,114.1,113.81,113.95,42279.0,113.85,114.1,113.81,113.95,42279.0
2025-02-20 15:10:00,113.97,114.02,113.81,114.0,36868.0,113.97,114.02,113.81,114.0,36868.0
2025-02-20 15:20:00,114.02,114.05,113.71,113.84,49132.0,114.02,114.05,113.71,113.84,49132.0
2025-02-20 15:30:00,113.86,114.04,113.6,113.61,114672.0,113.86,114.04,113.6,113.61,114672.0
2025-02-20 15:40:00,113.58,113.7,113.43,113.56,135447.0,113.58,113.7,113.43,113.56,135447.0
2025-02-20 15:50:00,113.58,114.24,113.58,114.2,264620.0,113.58,114.24,113.58,114.2,264620.0
2025-02-21 09:30:00,114.27,114.57,113.69,113.71,230439.0,114.27,114.57,113.69,113.71,230439.0
2025-02-21 09:40:00,113.75,114.24,113.44,114.16,65209.0,113.75,114.24,113.44,114.16,65209.0
2025-02-21 09:50:00,114.16,114.16,113.64,113.82,45578.0,114.16,114.16,113.64,113.82,45578.0
2025-02-21 10:00:00,113.71,113.86,113.46,113.77,27640.0,113.71,113.86,113.46,113.77,27640.0
2025-02-21 10:10:00,113.77,113.91,113.5,113.66,50521.0,113.77,113.91,113.5,113.66,50521.0
2025-02-21 10:20:00,113.63,113.77,113.5,113.63,34606.0,113.63,113.77,113.5,113.63,34606.0
2025-02-21 10:30:00,113.58,113.66,113.2,113.23,77834.0,113.58,113.66,113.2,113.23,77834.0
2025-02-21 10:40:00,113.23,113.23,112.84,113.03,92305.0,113.23,113.23,112.84,113.03,92305.0
2025-02-21 10:50:00,112.98,112.98,112.64,112.94,42475.0,112.98,112.98,112.64,112.94,42475.0
2025-02-21 11:00:00,112.97,113.21,112.87,113.2,90022.0,112.97,113.21,112.87,113.2,90022.0
2025-02-21 11:10:00,113.18,113.39,113.07,113.12,49017.0,113.18,113.39,113.07,113.12,49017.0
2025-02-21 11:20:00,113.1,113.28,112.5,112.5,86081.0,113.1,113.28,112.5,112.5,86081.0
2025-02-21 11:30:00,112.5,113.14,112.4,112.86,34506.0,112.5,113.14,112.4,112.86,34506.0
2025-02-21 11:40:00,112.86,112.87,112.56,112.73,25862.0,112.86,112.87,112.56,112.73,25862.0
2025-02-21 11:50:00,112.73,113.06,112.54,112.96,58636.0,112.73,113.06,112.54,112.96,58636.0
2025-02-21 12:00:00,112.95,113.13,112.85,112.97,38605.0,112.95,113.13,112.85,112.97,38605.0
2025-02-21 12:10:00,112.97,113.04,112.66,112.73,45333.0,112.97,113.04,112.66,112.73,45333.0
2025-02-21 12:20:00,112.72,112.83,112.59,112.75,91371.0,112.72,112.83,112.59,112.75,91371.0
2025-02-21 12:30:00,112.73,112.76,112.45,112.54,46874.0,112.73,112.76,112.45,112.54,46874.0
2025-02-21 12:40:00,112.54,112.61,112.36,112.49,43563.0,112.54,112.61,112.36,112.49,43563.0
2025-02-21 12:50:00,112.45,112.56,112.29,112.36,143415.0,112.45,112.56,112.29,112.36,143415.0
2025-02-21 13:00:00,112.37,112.44,112.03,112.09,82540.0,112.37,112.44,112.03,112.09,82540.0
2025-02-21 13:10:00,112.12,112.15,111.69,112.01,109831.0,112.12,112.15,111.69,112.01,109831.0
2025-02-21 13:20:00,112.01,112.02,111.06,111.25,114737.0,112.01,112.02,111.06,111.25,114737.0
2025-02-21 13:30:00,111.25,111.59,111.06,111.45,88867.0,111.25,111.59,111.06,111.45,88867.0
2025-02-21 13:40:00,111.42,111.44,111.14,111.44,28315.0,111.42,111.44,111.14,111.44,28315.0
2025-02-21 13:50:00,111.37,111.5,111.01,111.17,47279.0,111.37,111.5,111.01,111.17,47279.0
2025-02-21 14:00:00,111.17,111.28,111.01,111.11,51557.0,111.17,111.28,111.01,111.11,51557.0
2025-02-21 14:10:00,111.12,111.27,111.03,111.11,24315.0,111.12,111.27,111.03,111.11,24315.0
2025-02-21 14:20:00,111.09,111.11,110.43,110.61,165004.0,111.09,111.11,110.43,110.61,165004.0
2025-02-21 14:30:00,110.6,110.8,110.37,110.4,24801.0,110.6,110.8,110.37,110.4,24801.0
2025-02-21 14:40:00,110.34,110.6,110.33,110.48,26235.0,110.34,110.6,110.33,110.48,26235.0
2025-02-21 14:50:00,110.51,110.94,110.47,110.9,35473.0,110.51,110.94,110.47,110.9,35473.0
2025-02-21 15:00:00,110.91,110.96,110.31,110.44,48048.0,110.91,110.96,110.31,110.44,48048.0
2025-02-21 15:10:00,110.42,110.61,110.35,110.61,79699.0,110.42,110.61,110.35,110.61,79699.0
2025-02-21 15:20:00,110.63,110.79,110.51,110.59,56890.0,110.63,110.79,110.51,110.59,56890.0
2025-02-21 15:30:00,110.61,110.68,110.42,110.55,65936.0,110.61,110.68,110.42,110.55,65936.0
2025-02-21 15:40:00,110.54,110.55,110.24,110.38,51122.0,110.54,110.55,110.24,110.38,51122.0
2025-02-21 15:50:00,110.4,110.53,109.93,110.01,325684.0,110.4,110.53,109.93,110.01,325684.0
2025-02-24 09:30:00,109.63,109.96,108.7,109.52,155459.0,109.63,109.96,108.7,109.52,155459.0
2025-02-24 09:40:00,109.61,109.75,108.71,108.97,98963.0,109.61,109.75,108.71,108.97,98963.0
2025-02-24 09:50:00,109.02,109.03,108.2,108.31,139882.0,109.02,109.03,108.2,108.31,139882.0
2025-02-24 10:00:00,108.26,108.37,107.33,107.75,192688.0,108.26,108.37,107.33,107.75,192688.0
2025-02-24 10:10:00,107.72,108.46,107.63,107.94,108687.0,107.72,108.46,107.63,107.94,108687.0
2025-02-24 10:20:00,107.91,108.33,107.75,108.26,95584.0,107.91,108.33,107.75,108.26,95584.0
2025-02-24 10:30:00,108.26,108.78,108.26,108.7,75619.0,108.26,108.78,108.26,108.7,75619.0
2025-02-24 10:40:00,108.76,108.93,108.31,108.54,51823.0,108.76,108.93,108.31,108.54,51823.0
2025-02-24 10:50:00,108.55,108.61,108.07,108.3,127503.0,108.55,108.61,108.07,108.3,127503.0
2025-02-24 11:00:00,108.31,108.76,108.23,108.55,74703.0,108.31,108.76,108.23,108.55,74703.0
2025-02-24 11:10:00,108.57,108.72,108.47,108.56,52422.0,108.57,108.72,108.47,108.56,52422.0
2025-02-24 11:20:00,108.57,109.12,108.49,109.09,77398.0,108.57,109.12,108.49,109.09,77398.0
2025-02-24 11:30:00,109.12,109.16,108.51,108.54,42938.0,109.12,109.16,108.51,108.54,42938.0
2025-02-24 11:40:00,108.55,109.43,108.53,109.16,72590.0,108.55,109.43,108.53,109.16,72590.0
2025-02-24 11:50:00,109.16,109.26,109.02,109.24,23977.0,109.16,109.26,109.02,109.24,23977.0
2025-02-24 12:00:00,109.21,109.36,109.02,109.14,28511.0,109.21,109.36,109.02,109.14,28511.0
2025-02-24 12:10:00,109.12,109.73,109.12,109.71,32836.0,109.12,109.73,109.12,109.71,32836.0
2025-02-24 12:20:00,109.69,109.77,109.42,109.51,51738.0,109.69,109.77,109.42,109.51,51738.0
2025-02-24 12:30:00,109.49,109.65,109.37,109.65,21619.0,109.49,109.65,109.37,109.65,21619.0
2025-02-24 12:40:00,109.63,109.78,109.56,109.66,13534.0,109.63,109.78,109.56,109.66,13534.0
2025-02-24 12:50:00,109.61,109.74,109.43,109.54,46153.0,109.61,109.74,109.43,109.54,46153.0
2025-02-24 13:00:00,109.54,109.8,109.54,109.71,19329.0,109.54,109.8,109.54,109.71,19329.0
2025-02-24 13:10:00,109.74,110.02,109.59,109.88,26531.0,109.74,110.02,109.59,109.88,26531.0
2025-02-24 13:20:00,109.88,109.94,109.67,109.79,24068.0,109.88,109.94,109.67,109.79,24068.0
2025-02-24 13:30:00,109.8,109.94,109.74,109.75,27791.0,109.8,109.94,109.74,109.75,27791.0
2025-02-24 13:40:00,109.75,109.97,109.69,109.8,28538.0,109.75,109.97,109.69,109.8,28538.0
2025-02-24 13:50:00,109.83,109.83,109.47,109.48,24287.0,109.83,109.83,109.47,109.48,24287.0
2025-02-24 14:00:00,109.48,109.59,109.24,109.3,40853.0,109.48,109.59,109.24,109.3,40853.0
2025-02-24 14:10:00,109.28,109.44,109.27,109.3,24997.0,109.28,109.44,109.27,109.3,24997.0
2025-02-24 14:20:00,109.29,109.47,109.29,109.33,35831.0,109.29,109.47,109.29,109.33,35831.0
2025-02-24 14:30:00,109.34,109.37,109.19,109.25,24546.0,109.34,109.37,109.19,109.25,24546.0
2025-02-24 14:40:00,109.25,109.31,109.14,109.24,21961.0,109.25,109.31,109.14,109.24,21961.0
2025-02-24 14:50:00,109.25,109.26,109.08,109.11,23645.0,109.25,109.26,109.08,109.11,23645.0
2025-02-24 15:00:00,109.12,109.26,109.04,109.23,32727.0,109.12,109.26,109.04,109.23,32727.0
2025-02-24 15:10:00,109.21,109.3,109.06,109.15,41415.0,109.21,109.3,109.06,109.15,41415.0
2025-02-24 15:20:00,109.15,109.36,109.05,109.06,55700.0,109.15,109.36,109.05,109.06,55700.0
2025-02-24 15:30:00,109.06,109.23,109.0,109.0,55037.0,109.06,109.23,109.0,109.0,55037.0
2025-02-24 15:40:00,109.01,109.02,108.84,108.95,112955.0,109.01,109.02,108.84,108.95,112955.0
2025-02-24 15:50:00,108.94,109.0,108.59,108.68,292121.0,108.94,109.0,108.59,108.68,292121.0
2025-02-25 09:30:00,108.08,108.49,107.2,108.1,121328.0,108.08,108.49,107.2,108.1,121328.0
2025-02-25 09:40:00,108.11,108.11,107.0,107.17,108142.0,108.11,108.11,107.0,107.17,108142.0
2025-02-25 09:50:00,107.18,107.68,106.6,107.48,145934.0,107.18,107.68,106.6,107.48,145934.0
2025-02-25 10:00:00,107.4,107.4,106.53,106.95,90733.0,107.4,107.4,106.53,106.95,90733.0
2025-02-25 10:10:00,107.06,107.42,106.71,106.76,53601.0,107.06,107.42,106.71,106.76,53601.0
2025-02-25 10:20:00,106.8,107.05,106.18,106.38,110769.0,106.8,107.05,106.18,106.38,110769.0
2025-02-25 10:30:00,106.36,106.5,106.08,106.39,98917.0,106.36,106.5,106.08,106.39,98917.0
2025-02-25 10:40:00,106.45,106.5,106.07,106.4,81620.0,106.45,106.5,106.07,106.4,81620.0
2025-02-25 10:50:00,106.42,106.72,106.12,106.12,59720.0,106.42,106.72,106.12,106.12,59720.0
2025-02-25 11:00:00,106.14,106.29,105.78,106.02,71614.0,106.14,106.29,105.78,106.02,71614.0
2025-02-25 11:10:00,106.07,106.73,106.07,106.56,71343.0,106.07,106.73,106.07,106.56,71343.0
2025-02-25 11:20:00,106.58,107.08,106.57,106.64,75844.0,106.58,107.08,106.57,106.64,75844.0
2025-02-25 11:30:00,106.66,107.15,106.65,107.1,36183.0,106.66,107.15,106.65,107.1,36183.0
2025-02-25 11:40:00,107.12,107.59,106.98,107.58,70680.0,107.12,107.59,106.98,107.58,70680.0
2025-02-25 11:50:00,107.53,108.01,107.53,107.8,36716.0,107.53,108.01,107.53,107.8,36716.0
2025-02-25 12:00:00,107.71,107.79,107.48,107.74,19519.0,107.71,107.79,107.48,107.74,19519.0
2025-02-25 12:10:00,107.74,107.9,107.65,107.69,26784.0,107.74,107.9,107.65,107.69,26784.0
2025-02-25 12:20:00,107.67,107.9,107.59,107.9,22234.0,107.67,107.9,107.59,107.9,22234.0
2025-02-25 12:30:00,107.86,108.19,107.84,108.12,32464.0,107.86,108.19,107.84,108.12,32464.0
2025-02-25 12:40:00,108.12,108.19,107.94,107.96,28615.0,108.12,108.19,107.94,107.96,28615.0
2025-02-25 12:50:00,108.0,108.08,107.92,108.03,42779.0,108.0,108.08,107.92,108.03,42779.0
2025-02-25 13:00:00,108.08,108.45,108.07,108.36,27215.0,108.08,108.45,108.07,108.36,27215.0
2025-02-25 13:10:00,108.37,108.37,108.01,108.05,19270.0,108.37,108.37,108.01,108.05,19270.0
2025-02-25 13:20:00,108.08,108.4,107.99,108.0,14993.0,108.08,108.4,107.99,108.0,14993.0
2025-02-25 13:30:00,108.01,108.5,107.96,108.5,13362.0,108.01,108.5,107.96,108.5,13362.0
2025-02-25 13:40:00,108.44,108.53,108.39,108.51,15459.0,108.44,108.53,108.39,108.51,15459.0
2025-02-25 13:50:00,108.53,108.56,108.37,108.47,20382.0,108.53,108.56,108.37,108.47,20382.0
2025-02-25 14:00:00,108.42,108.54,108.4,108.48,11565.0,108.42,108.54,108.4,108.48,11565.0
2025-02-25 14:10:00,108.47,108.51,108.25,108.51,14559.0,108.47,108.51,108.25,108.51,14559.0
2025-02-25 14:20:00,108.47,108.49,108.22,108.22,12317.0,108.47,108.49,108.22,108.22,12317.0
2025-02-25 14:30:00,108.19,108.51,108.05,108.51,16183.0,108.19,108.51,108.05,108.51,16183.0
2025-02-25 14:40:00,108.55,108.57,108.27,108.4,33791.0,108.55,108.57,108.27,108.4,33791.0
2025-02-25 14:50:00,108.36,108.49,108.26,108.26,35216.0,108.36,108.49,108.26,108.26,35216.0
2025-02-25 15:00:00,108.31,108.4,108.09,108.37,55925.0,108.31,108.4,108.09,108.37,55925.0
2025-02-25 15:10:00,108.39,108.5,108.09,108.2,77324.0,108.39,108.5,108.09,108.2,77324.0
2025-02-25 15:20:00,108.19,108.41,108.0,108.06,32396.0,108.19,108.41,108.0,108.06,32396.0
2025-02-25 15:30:00,108.11,108.11,107.82,107.89,30747.0,108.11,108.11,107.82,107.89,30747.0
2025-02-25 15:40:00,107.91,108.07,107.9,108.02,34963.0,107.91,108.07,107.9,108.02,34963.0
2025-02-25 15:50:00,108.05,108.18,107.84,108.08,178767.0,108.05,108.18,107.84,108.08,178767.0
2025-02-26 09:30:00,108.46,109.03,107.83,108.94,201689.0,108.46,109.03,107.83,108.94,201689.0
2025-02-26 09:40:00,108.9,109.48,108.66,109.48,147104.0,108.9,109.48,108.66,109.48,147104.0
2025-02-26 09:50:00,109.44,109.84,109.24,109.79,48218.0,109.44,109.84,109.24,109.79,48218.0
2025-02-26 10:00:00,109.79,109.96,109.26,109.47,43456.0,109.79,109.96,109.26,109.47,43456.0
2025-02-26 10:10:00,109.55,109.75,109.34,109.7,30380.0,109.55,109.75,109.34,109.7,30380.0
2025-02-26 10:20:00,109.74,109.84,109.43,109.43,103488.0,109.74,109.84,109.43,109.43,103488.0
2025-02-26 10:30:00,109.47,110.05,109.4,109.84,79215.0,109.47,110.05,109.4,109.84,79215.0
2025-02-26 10:40:00,109.81,110.03,109.68,109.82,88940.0,109.81,110.03,109.68,109.82,88940.0
2025-02-26 10:50:00,109.82,110.1,109.65,109.98,29909.0,109.82,110.1,109.65,109.98,29909.0
2025-02-26 11:00:00,109.98,110.2,109.94,110.05,30501.0,109.98,110.2,109.94,110.05,30501.0
2025-02-26 11:10:00,110.06,110.16,109.9,110.01,48035.0,110.06,110.16,109.9,110.01,48035.0
2025-02-26 11:20:00,110.05,110.29,109.81,109.85,63777.0,110.05,110.29,109.81,109.85,63777.0
2025-02-26 11:30:00,109.84,109.87,109.54,109.61,29102.0,109.84,109.87,109.54,109.61,29102.0
2025-02-26 11:40:00,109.61,109.7,109.46,109.63,39859.0,109.61,109.7,109.46,109.63,39859.0
2025-02-26 11:50:00,109.61,109.87,109.45,109.49,33288.0,109.61,109.87,109.45,109.49,33288.0
2025-02-26 12:00:00,109.49,109.6,109.26,109.26,55641.0,109.49,109.6,109.26,109.26,55641.0
2025-02-26 12:10:00,109.31,109.4,109.18,109.25,38912.0,109.31,109.4,109.18,109.25,38912.0
2025-02-26 12:20:00,109.25,109.49,109.23,109.43,72007.0,109.25,109.49,109.23,109.43,72007.0
2025-02-26 12:30:00,109.47,109.56,109.19,109.22,40437.0,109.47,109.56,109.19,109.22,40437.0
2025-02-26 12:40:00,109.26,109.4,109.07,109.25,26014.0,109.26,109.4,109.07,109.25,26014.0
2025-02-26 12:50:00,109.25,109.28,108.98,109.05,28751.0,109.25,109.28,108.98,109.05,28751.0
2025-02-26 13:00:00,109.05,109.36,108.8,109.33,34319.0,109.05,109.36,108.8,109.33,34319.0
2025-02-26 13:10:00,109.35,109.5,109.16,109.3,29536.0,109.35,109.5,109.16,109.3,29536.0
2025-02-26 13:20:00,109.3,109.31,108.75,108.76,36318.0,109.3,109.31,108.75,108.76,36318.0
2025-02-26 13:30:00,108.72,108.91,108.72,108.72,25820.0,108.72,108.91,108.72,108.72,25820.0
2025-02-26 13:40:00,108.73,108.79,108.61,108.63,22606.0,108.73,108.79,108.61,108.63,22606.0
2025-02-26 13:50:00,108.64,108.82,108.6,108.77,33534.0,108.64,108.82,108.6,108.77,33534.0
2025-02-26 14:00:00,108.74,108.92,108.64,108.69,32881.0,108.74,108.92,108.64,108.69,32881.0
2025-02-26 14:10:00,108.67,108.8,108.62,108.78,29013.0,108.67,108.8,108.62,108.78,29013.0
2025-02-26 14:20:00,108.78,109.09,108.76,108.93,28162.0,108.78,109.09,108.76,108.93,28162.0
2025-02-26 14:30:00,108.93,109.07,108.87,109.04,23330.0,108.93,109.07,108.87,109.04,23330.0
2025-02-26 14:40:00,109.05,109.05,108.86,108.95,22957.0,109.05,109.05,108.86,108.95,22957.0
2025-02-26 14:50:00,108.91,108.97,108.69,108.8,24395.0,108.91,108.97,108.69,108.8,24395.0
2025-02-26 15:00:00,108.82,108.85,108.62,108.8,35506.0,108.82,108.85,108.62,108.8,35506.0
2025-02-26 15:10:00,108.82,108.88,108.73,108.8,38247.0,108.82,108.88,108.73,108.8,38247.0
2025-02-26 15:20:00,108.78,109.0,108.76,108.92,30859.0,108.78,109.0,108.76,108.92,30859.0
2025-02-26 15:30:00,108.92,108.98,108.78,108.85,48475.0,108.92,108.98,108.78,108.85,48475.0
2025-02-26 15:40:00,108.83,109.22,108.74,109.12,46498.0,108.83,109.22,108.74,109.12,46498.0
2025-02-26 15:50:00,109.06,109.09,108.79,109.05,210289.0,109.06,109.09,108.79,109.05,210289.0
2025-02-27 09:30:00,109.98,110.64,109.8,109.97,89902.0,109.98,110.64,109.8,109.97,89902.0
2025-02-27 09:40:00,109.9,110.38,109.44,110.36,82001.0,109.9,110.38,109.44,110.36,82001.0
2025-02-27 09:50:00,110.37,110.49,109.23,109.25,46214.0,110.37,110.49,109.23,109.25,46214.0
2025-02-27 10:00:00,109.3,109.73,108.68,109.29,60836.0,109.3,109.73,108.68,109.29,60836.0
2025-02-27 10:10:00,109.3,110.26,109.3,110.25,99789.0,109.3,110.26,109.3,110.25,99789.0
2025-02-27 10:20:00,110.25,110.47,109.87,110.39,44617.0,110.25,110.47,109.87,110.39,44617.0
2025-02-27 10:30:00,110.33,110.43,109.85,110.08,44167.0,110.33,110.43,109.85,110.08,44167.0
2025-02-27 10:40:00,110.08,110.62,110.02,110.52,74205.0,110.08,110.62,110.02,110.52,74205.0
2025-02-27 10:50:00,110.57,110.65,110.21,110.44,51575.0,110.57,110.65,110.21,110.44,51575.0
2025-02-27 11:00:00,110.41,110.71,110.2,110.3,38261.0,110.41,110.71,110.2,110.3,38261.0
2025-02-27 11:10:00,110.3,110.98,110.28,110.92,48161.0,110.3,110.98,110.28,110.92,48161.0
2025-02-27 11:20:00,110.91,111.12,110.9,110.98,47204.0,110.91,111.12,110.9,110.98,47204.0
2025-02-27 11:30:00,110.95,111.18,110.85,111.15,33637.0,110.95,111.18,110.85,111.15,33637.0
2025-02-27 11:40:00,111.15,111.31,111.12,111.14,27082.0,111.15,111.31,111.12,111.14,27082.0
2025-02-27 11:50:00,111.12,111.12,110.77,110.82,19458.0,111.12,111.12,110.77,110.82,19458.0
2025-02-27 12:00:00,110.83,110.99,110.6,110.61,20652.0,110.83,110.99,110.6,110.61,20652.0
2025-02-27 12:10:00,110.61,110.72,110.44,110.48,52921.0,110.61,110.72,110.44,110.48,52921.0
2025-02-27 12:20:00,110.41,110.65,110.33,110.55,21994.0,110.41,110.65,110.33,110.55,21994.0
2025-02-27 12:30:00,110.52,110.69,110.46,110.54,19065.0,110.52,110.69,110.46,110.54,19065.0
2025-02-27 12:40:00,110.55,110.55,110.25,110.42,17614.0,110.55,110.55,110.25,110.42,17614.0
2025-02-27 12:50:00,110.43,110.56,110.34,110.53,29717.0,110.43,110.56,110.34,110.53,29717.0
2025-02-27 13:00:00,110.54,110.58,110.24,110.38,26174.0,110.54,110.58,110.24,110.38,26174.0
2025-02-27 13:10:00,110.4,110.68,110.4,110.51,28497.0,110.4,110.68,110.4,110.51,28497.0
2025-02-27 13:20:00,110.5,110.66,110.43,110.54,32006.0,110.5,110.66,110.43,110.54,32006.0
2025-02-27 13:30:00,110.56,110.66,110.48,110.55,19944.0,110.56,110.66,110.48,110.55,19944.0
2025-02-27 13:40:00,110.56,110.56,110.37,110.47,14786.0,110.56,110.56,110.37,110.47,14786.0
2025-02-27 13:50:00,110.47,110.51,110.37,110.39,20766.0,110.47,110.51,110.37,110.39,20766.0
2025-02-27 14:00:00,110.38,110.43,110.24,110.25,44882.0,110.38,110.43,110.24,110.25,44882.0
2025-02-27 14:10:00,110.25,110.32,109.87,109.96,21003.0,110.25,110.32,109.87,109.96,21003.0
2025-02-27 14:20:00,109.96,109.96,109.52,109.52,24378.0,109.96,109.96,109.52,109.52,24378.0
2025-02-27 14:30:00,109.55,109.55,109.04,109.08,46907.0,109.55,109.55,109.04,109.08,46907.0
2025-02-27 14:40:00,109.05,109.36,109.02,109.07,29971.0,109.05,109.36,109.02,109.07,29971.0
2025-02-27 14:50:00,109.07,109.24,108.84,108.89,38524.0,109.07,109.24,108.84,108.89,38524.0
2025-02-27 15:00:00,108.88,108.88,108.38,108.45,28912.0,108.88,108.88,108.38,108.45,28912.0
2025-02-27 15:10:00,108.48,108.58,108.18,108.25,44087.0,108.48,108.58,108.18,108.25,44087.0
2025-02-27 15:20:00,108.24,108.61,108.19,108.3,63980.0,108.24,108.61,108.19,108.3,63980.0
2025-02-27 15:30:00,108.34,108.55,108.17,108.18,69238.0,108.34,108.55,108.17,108.18,69238.0
2025-02-27 15:40:00,108.18,108.31,107.97,108.06,107454.0,108.18,108.31,107.97,108.06,107454.0
2025-02-27 15:50:00,108.09,108.14,107.0,107.05,559894.0,108.09,108.14,107.0,107.05,559894.0
2025-02-28 09:30:00,107.34,108.26,106.81,107.89,161840.0,107.34,108.26,106.81,107.89,161840.0
2025-02-28 09:40:00,107.77,108.24,107.45,107.55,68288.0,107.77,108.24,107.45,107.55,68288.0
2025-02-28 09:50:00,107.53,107.73,106.8,107.28,66701.0,107.53,107.73,106.8,107.28,66701.0
2025-02-28 10:00:00,107.29,107.58,106.89,107.23,55785.0,107.29,107.58,106.89,107.23,55785.0
2025-02-28 10:10:00,107.22,107.45,107.1,107.2,56768.0,107.22,107.45,107.1,107.2,56768.0
2025-02-28 10:20:00,107.17,107.7,107.07,107.7,39702.0,107.17,107.7,107.07,107.7,39702.0
2025-02-28 10:30:00,107.69,107.81,107.12,107.13,61728.0,107.69,107.81,107.12,107.13,61728.0
2025-02-28 10:40:00,107.1,107.49,107.04,107.29,58713.0,107.1,107.49,107.04,107.29,58713.0
2025-02-28 10:50:00,107.29,107.46,107.22,107.42,24228.0,107.29,107.46,107.22,107.42,24228.0
2025-02-28 11:00:00,107.43,107.78,107.35,107.63,88469.0,107.43,107.78,107.35,107.63,88469.0
2025-02-28 11:10:00,107.66,107.7,106.72,106.88,38183.0,107.66,107.7,106.72,106.88,38183.0
2025-02-28 11:20:00,106.91,107.22,106.9,106.9,71194.0,106.91,107.22,106.9,106.9,71194.0
2025-02-28 11:30:00,106.89,107.41,106.83,107.26,14506.0,106.89,107.41,106.83,107.26,14506.0
2025-02-28 11:40:00,107.28,107.42,107.18,107.25,21638.0,107.28,107.42,107.18,107.25,21638.0
2025-02-28 11:50:00,107.27,107.27,107.0,107.1,14162.0,107.27,107.27,107.0,107.1,14162.0
2025-02-28 12:00:00,107.09,107.19,106.97,107.05,14066.0,107.09,107.19,106.97,107.05,14066.0
2025-02-28 12:10:00,107.03,107.36,107.02,107.34,21613.0,107.03,107.36,107.02,107.34,21613.0
2025-02-28 12:20:00,107.3,107.37,106.96,107.03,21015.0,107.3,107.37,106.96,107.03,21015.0
2025-02-28 12:30:00,107.1,107.11,106.85,107.04,15321.0,107.1,107.11,106.85,107.04,15321.0
2025-02-28 12:40:00,107.03,107.03,106.51,106.51,23122.0,107.03,107.03,106.51,106.51,23122.0
2025-02-28 12:50:00,106.5,106.67,106.41,106.41,21660.0,106.5,106.67,106.41,106.41,21660.0
2025-02-28 13:00:00,106.38,106.5,106.26,106.3,27848.0,106.38,106.5,106.26,106.3,27848.0
2025-02-28 13:10:00,106.26,106.35,105.89,106.04,49823.0,106.26,106.35,105.89,106.04,49823.0
2025-02-28 13:20:00,106.08,106.54,105.93,106.5,17476.0,106.08,106.54,105.93,106.5,17476.0
2025-02-28 13:30:00,106.48,106.91,106.4,106.82,22369.0,106.48,106.91,106.4,106.82,22369.0
2025-02-28 13:40:00,106.83,107.13,106.82,107.0,85258.0,106.83,107.13,106.82,107.0,85258.0
2025-02-28 13:50:00,107.02,107.03,106.57,106.59,24212.0,107.02,107.03,106.57,106.59,24212.0
2025-02-28 14:00:00,106.57,106.81,106.56,106.68,23024.0,106.57,106.81,106.56,106.68,23024.0
2025-02-28 14:10:00,106.69,106.76,106.5,106.74,13299.0,106.69,106.76,106.5,106.74,13299.0
2025-02-28 14:20:00,106.81,106.81,106.56,106.72,21094.0,106.81,106.81,106.56,106.72,21094.0
2025-02-28 14:30:00,106.7,107.14,106.65,107.11,15998.0,106.7,107.14,106.65,107.11,15998.0
2025-02-28 14:40:00,107.09,107.22,106.99,107.11,23198.0,107.09,107.22,106.99,107.11,23198.0
2025-02-28 14:50:00,107.08,107.26,107.06,107.18,23791.0,107.08,107.26,107.06,107.18,23791.0
2025-02-28 15:00:00,107.16,107.5,107.12,107.5,36327.0,107.16,107.5,107.12,107.5,36327.0
2025-02-28 15:10:00,107.5,107.5,107.12,107.19,39533.0,107.5,107.5,107.12,107.19,39533.0
2025-02-28 15:20:00,107.16,107.42,107.0,107.4,40382.0,107.16,107.42,107.0,107.4,40382.0
2025-02-28 15:30:00,107.38,107.4,107.09,107.34,32044.0,107.38,107.4,107.09,107.34,32044.0
2025-02-28 15:40:00,107.32,107.58,107.32,107.44,71285.0,107.32,107.58,107.32,107.44,71285.0
2025-02-28 15:50:00,107.41,108.14,107.41,108.02,257538.0,107.41,108.14,107.41,108.02,257538.0
2025-03-03 09:30:00,108.82,110.36,108.65,109.48,216492.0,108.82,110.36,108.65,109.48,216492.0
2025-03-03 09:40:00,109.44,110.48,109.32,110.39,112122.0,109.44,110.48,109.32,110.39,112122.0
2025-03-03 09:50:00,110.39,110.67,109.14,109.4,228054.0,110.39,110.67,109.14,109.4,228054.0
2025-03-03 10:00:00,109.32,109.84,108.76,109.56,69954.0,109.32,109.84,108.76,109.56,69954.0
2025-03-03 10:10:00,109.47,109.9,109.34,109.45,58629.0,109.47,109.9,109.34,109.45,58629.0
2025-03-03 10:20:00,109.47,109.86,109.37,109.85,34330.0,109.47,109.86,109.37,109.85,34330.0
2025-03-03 10:30:00,109.82,110.0,109.09,109.44,50143.0,109.82,110.0,109.09,109.44,50143.0
2025-03-03 10:40:00,109.35,109.62,109.15,109.16,36563.0,109.35,109.62,109.15,109.16,36563.0
2025-03-03 10:50:00,109.19,109.26,108.62,108.75,31279.0,109.19,109.26,108.62,108.75,31279.0
2025-03-03 11:00:00,108.84,109.08,108.76,109.08,29443.0,108.84,109.08,108.76,109.08,29443.0
2025-03-03 11:10:00,109.09,109.38,108.92,109.38,19285.0,109.09,109.38,108.92,109.38,19285.0
2025-03-03 11:20:00,109.41,109.45,108.87,108.89,31784.0,109.41,109.45,108.87,108.89,31784.0
2025-03-03 11:30:00,108.92,108.97,108.54,108.6,36269.0,108.92,108.97,108.54,108.6,36269.0
2025-03-03 11:40:00,108.62,109.06,108.55,109.05,30271.0,108.62,109.06,108.55,109.05,30271.0
2025-03-03 11:50:00,109.0,109.46,109.0,109.32,33990.0,109.0,109.46,109.0,109.32,33990.0
2025-03-03 12:00:00,109.23,109.58,109.18,109.47,35624.0,109.23,109.58,109.18,109.47,35624.0
2025-03-03 12:10:00,109.48,109.75,109.41,109.7,35604.0,109.48,109.75,109.41,109.7,35604.0
2025-03-03 12:20:00,109.76,109.76,109.55,109.69,17419.0,109.76,109.76,109.55,109.69,17419.0
2025-03-03 12:30:00,109.67,109.92,109.59,109.89,48065.0,109.67,109.92,109.59,109.89,48065.0
2025-03-03 12:40:00,109.9,110.05,109.67,109.82,28504.0,109.9,110.05,109.67,109.82,28504.0
2025-03-03 12:50:00,109.82,109.97,109.46,109.73,42101.0,109.82,109.97,109.46,109.73,42101.0
2025-03-03 13:00:00,109.68,109.79,109.34,109.34,46812.0,109.68,109.79,109.34,109.34,46812.0
2025-03-03 13:10:00,109.37,109.38,109.02,109.12,32121.0,109.37,109.38,109.02,109.12,32121.0
2025-03-03 13:20:00,109.16,109.21,108.77,108.79,25311.0,109.16,109.21,108.77,108.79,25311.0
2025-03-03 13:30:00,108.8,108.91,108.38,108.47,25327.0,108.8,108.91,108.38,108.47,25327.0
2025-03-03 13:40:00,108.45,109.01,108.44,108.75,41434.0,108.45,109.01,108.44,108.75,41434.0
2025-03-03 13:50:00,108.77,108.9,108.65,108.84,20857.0,108.77,108.9,108.65,108.84,20857.0
2025-03-03 14:00:00,108.84,109.05,108.62,108.88,81224.0,108.84,109.05,108.62,108.88,81224.0
2025-03-03 14:10:00,108.84,108.98,108.76,108.76,28454.0,108.84,108.98,108.76,108.76,28454.0
2025-03-03 14:20:00,108.79,108.95,108.69,108.75,37780.0,108.79,108.95,108.69,108.75,37780.0
2025-03-03 14:30:00,108.74,108.96,108.7,108.82,25287.0,108.74,108.96,108.7,108.82,25287.0
2025-03-03 14:40:00,108.85,109.09,108.57,108.58,72204.0,108.85,109.09,108.57,108.58,72204.0
2025-03-03 14:50:00,108.58,108.63,107.93,107.93,55318.0,108.58,108.63,107.93,107.93,55318.0
2025-03-03 15:00:00,107.95,107.95,107.07,107.18,48643.0,107.95,107.95,107.07,107.18,48643.0
2025-03-03 15:10:00,107.23,107.23,106.77,106.89,60691.0,107.23,107.23,106.77,106.89,60691.0
2025-03-03 15:20:00,106.89,107.0,106.35,106.38,56668.0,106.89,107.0,106.35,106.38,56668.0
2025-03-03 15:30:00,106.38,106.58,106.25,106.27,72568.0,106.38,106.58,106.25,106.27,72568.0
2025-03-03 15:40:00,106.27,106.7,106.04,106.63,113615.0,106.27,106.7,106.04,106.63,113615.0
2025-03-03 15:50:00,106.59,106.83,106.19,106.58,580016.0,106.59,106.83,106.19,106.58,580016.0
2025-03-04 09:30:00,106.81,107.0,106.07,106.7,212321.0,106.81,107.0,106.07,106.7,212321.0
2025-03-04 09:40:00,106.64,106.76,106.02,106.3,81777.0,106.64,106.76,106.02,106.3,81777.0
2025-03-04 09:50:00,106.3,106.36,105.33,105.36,151242.0,106.3,106.36,105.33,105.36,151242.0
2025-03-04 10:00:00,105.32,105.5,104.69,104.78,124889.0,105.32,105.5,104.69,104.78,124889.0
2025-03-04 10:10:00,104.78,105.08,104.12,104.32,142958.0,104.78,105.08,104.12,104.32,142958.0
2025-03-04 10:20:00,104.33,104.74,103.93,104.55,146739.0,104.33,104.74,103.93,104.55,146739.0
2025-03-04 10:30:00,104.44,105.37,104.39,105.25,79962.0,104.44,105.37,104.39,105.25,79962.0
2025-03-04 10:40:00,105.19,105.38,104.82,105.14,54649.0,105.19,105.38,104.82,105.14,54649.0
2025-03-04 10:50:00,105.14,105.18,104.65,104.89,132522.0,105.14,105.18,104.65,104.89,132522.0
2025-03-04 11:00:00,104.78,105.02,104.5,104.6,75552.0,104.78,105.02,104.5,104.6,75552.0
2025-03-04 11:10:00,104.58,105.01,104.54,104.76,109142.0,104.58,105.01,104.54,104.76,109142.0
2025-03-04 11:20:00,104.78,104.9,104.35,104.46,82215.0,104.78,104.9,104.35,104.46,82215.0
2025-03-04 11:30:00,104.52,104.86,104.5,104.57,83789.0,104.52,104.86,104.5,104.57,83789.0
2025-03-04 11:40:00,104.54,104.9,104.54,104.8,55888.0,104.54,104.9,104.54,104.8,55888.0
2025-03-04 11:50:00,104.83,104.91,104.64,104.74,52928.0,104.83,104.91,104.64,104.74,52928.0
2025-03-04 12:00:00,104.75,104.86,104.56,104.75,49129.0,104.75,104.86,104.56,104.75,49129.0
2025-03-04 12:10:00,104.69,105.16,104.69,105.13,80948.0,104.69,105.16,104.69,105.13,80948.0
2025-03-04 12:20:00,105.13,105.51,105.05,105.45,118063.0,105.13,105.51,105.05,105.45,118063.0
2025-03-04 12:30:00,105.43,105.88,105.24,105.68,57766.0,105.43,105.88,105.24,105.68,57766.0
2025-03-04 12:40:00,105.64,106.12,105.46,105.96,227979.0,105.64,106.12,105.46,105.96,227979.0
2025-03-04 12:50:00,105.91,105.91,104.99,105.12,75870.0,105.91,105.91,104.99,105.12,75870.0
2025-03-04 13:00:00,105.07,105.53,104.95,105.51,69619.0,105.07,105.53,104.95,105.51,69619.0
2025-03-04 13:10:00,105.49,105.93,105.45,105.68,28085.0,105.49,105.93,105.45,105.68,28085.0
2025-03-04 13:20:00,105.7,105.77,105.32,105.34,47315.0,105.7,105.77,105.32,105.34,47315.0
2025-03-04 13:30:00,105.34,105.77,105.26,105.56,39802.0,105.34,105.77,105.26,105.56,39802.0
2025-03-04 13:40:00,105.6,106.1,105.55,105.92,28599.0,105.6,106.1,105.55,105.92,28599.0
2025-03-04 13:50:00,105.91,106.26,105.83,106.1,22026.0,105.91,106.26,105.83,106.1,22026.0
2025-03-04 14:00:00,106.1,106.6,106.1,106.51,24423.0,106.1,106.6,106.1,106.51,24423.0
2025-03-04 14:10:00,106.47,106.67,106.39,106.63,21951.0,106.47,106.67,106.39,106.63,21951.0
2025-03-04 14:20:00,106.62,106.88,106.48,106.64,30204.0,106.62,106.88,106.48,106.64,30204.0
2025-03-04 14:30:00,106.65,106.88,106.5,106.84,20510.0,106.65,106.88,106.5,106.84,20510.0
2025-03-04 14:40:00,106.87,107.14,106.8,106.87,22618.0,106.87,107.14,106.8,106.87,22618.0
2025-03-04 14:50:00,106.85,107.12,106.85,107.02,21582.0,106.85,107.12,106.85,107.02,21582.0
2025-03-04 15:00:00,107.01,107.2,106.88,107.02,30475.0,107.01,107.2,106.88,107.02,30475.0
2025-03-04 15:10:00,107.01,107.26,107.01,107.26,25167.0,107.01,107.26,107.01,107.26,25167.0
2025-03-04 15:20:00,107.23,107.71,107.2,107.28,67580.0,107.23,107.71,107.2,107.28,67580.0
2025-03-04 15:30:00,107.3,107.3,106.77,106.91,56125.0,107.3,107.3,106.77,106.91,56125.0
2025-03-04 15:40:00,106.88,107.15,106.75,106.83,57348.0,106.88,107.15,106.75,106.83,57348.0
2025-03-04 15:50:00,106.8,106.8,106.29,106.48,200586.0,106.8,106.8,106.29,106.48,200586.0
2025-03-05 09:30:00,105.38,105.7,103.72,104.06,190726.0,105.38,105.7,103.72,104.06,190726.0
2025-03-05 09:40:00,104.14,104.77,104.01,104.4,61770.0,104.14,104.77,104.01,104.4,61770.0
2025-03-05 09:50:00,104.38,104.85,104.06,104.06,75174.0,104.38,104.85,104.06,104.06,75174.0
2025-03-05 10:00:00,104.09,105.59,104.09,105.34,160567.0,104.09,105.59,104.09,105.34,160567.0
2025-03-05 10:10:00,105.33,105.65,104.58,104.7,73143.0,105.33,105.65,104.58,104.7,73143.0
2025-03-05 10:20:00,104.71,104.91,104.37,104.65,50374.0,104.71,104.91,104.37,104.65,50374.0
2025-03-05 10:30:00,104.64,105.6,104.58,105.34,73870.0,104.64,105.6,104.58,105.34,73870.0
2025-03-05 10:40:00,105.33,105.69,105.12,105.22,49854.0,105.33,105.69,105.12,105.22,49854.0
2025-03-05 10:50:00,105.19,105.65,105.06,105.44,31337.0,105.19,105.65,105.06,105.44,31337.0
2025-03-05 11:00:00,105.44,105.44,104.9,105.04,52019.0,105.44,105.44,104.9,105.04,52019.0
2025-03-05 11:10:00,105.09,105.09,104.55,104.86,39997.0,105.09,105.09,104.55,104.86,39997.0
2025-03-05 11:20:00,104.83,104.96,104.54,104.72,73499.0,104.83,104.96,104.54,104.72,73499.0
2025-03-05 11:30:00,104.69,105.02,104.5,104.84,36627.0,104.69,105.02,104.5,104.84,36627.0
2025-03-05 11:40:00,104.82,104.94,104.62,104.78,26481.0,104.82,104.94,104.62,104.78,26481.0
2025-03-05 11:50:00,104.76,105.24,104.59,105.08,33505.0,104.76,105.24,104.59,105.08,33505.0
2025-03-05 12:00:00,105.07,105.31,105.04,105.26,21189.0,105.07,105.31,105.04,105.26,21189.0
2025-03-05 12:10:00,105.27,105.44,105.04,105.4,26070.0,105.27,105.44,105.04,105.4,26070.0
2025-03-05 12:20:00,105.36,105.81,105.35,105.73,24802.0,105.36,105.81,105.35,105.73,24802.0
2025-03-05 12:30:00,105.78,105.9,105.68,105.89,16009.0,105.78,105.9,105.68,105.89,16009.0
2025-03-05 12:40:00,105.91,106.02,105.6,105.87,52095.0,105.91,106.02,105.6,105.87,52095.0
2025-03-05 12:50:00,105.92,106.26,105.91,106.22,63504.0,105.92,106.26,105.91,106.22,63504.0
2025-03-05 13:00:00,106.22,106.38,105.85,105.89,44696.0,106.22,106.38,105.85,105.89,44696.0
2025-03-05 13:10:00,105.91,106.53,105.9,106.5,46745.0,105.91,106.53,105.9,106.5,46745.0
2025-03-05 13:20:00,106.48,106.58,106.24,106.34,19100.0,106.48,106.58,106.24,106.34,19100.0
2025-03-05 13:30:00,106.34,106.5,106.13,106.47,26595.0,106.34,106.5,106.13,106.47,26595.0
2025-03-05 13:40:00,106.46,106.5,106.22,106.45,14882.0,106.46,106.5,106.22,106.45,14882.0
2025-03-05 13:50:00,106.49,106.75,106.44,106.75,58054.0,106.49,106.75,106.44,106.75,58054.0
2025-03-05 14:00:00,106.8,107.37,106.64,107.37,118751.0,106.8,107.37,106.64,107.37,118751.0
2025-03-05 14:10:00,107.35,107.47,107.02,107.05,60083.0,107.35,107.47,107.02,107.05,60083.0
2025-03-05 14:20:00,107.04,107.21,106.95,106.99,20070.0,107.04,107.21,106.95,106.99,20070.0
2025-03-05 14:30:00,107.01,107.2,106.91,107.09,18175.0,107.01,107.2,106.91,107.09,18175.0
2025-03-05 14:40:00,107.12,107.26,106.97,107.19,13589.0,107.12,107.26,106.97,107.19,13589.0
2025-03-05 14:50:00,107.27,107.37,107.14,107.22,19374.0,107.27,107.37,107.14,107.22,19374.0
2025-03-05 15:00:00,107.21,107.44,107.21,107.44,23224.0,107.21,107.44,107.21,107.44,23224.0
2025-03-05 15:10:00,107.43,107.5,106.94,107.16,56727.0,107.43,107.5,106.94,107.16,56727.0
2025-03-05 15:20:00,107.2,107.44,106.86,107.29,69954.0,107.2,107.44,106.86,107.29,69954.0
2025-03-05 15:30:00,107.27,107.3,107.1,107.25,56216.0,107.27,107.3,107.1,107.25,56216.0
2025-03-05 15:40:00,107.21,107.29,107.0,107.02,79413.0,107.21,107.29,107.0,107.02,79413.0
2025-03-05 15:50:00,107.01,107.2,106.7,106.78,479163.0,107.01,107.2,106.7,106.78,479163.0
2025-03-06 09:30:00,105.65,106.68,105.46,106.0,125107.0,105.65,106.68,105.46,106.0,125107.0
2025-03-06 09:40:00,106.07,106.15,105.21,105.21,86704.0,106.07,106.15,105.21,105.21,86704.0
2025-03-06 09:50:00,105.26,106.0,105.22,105.34,60736.0,105.26,106.0,105.22,105.34,60736.0
2025-03-06 10:00:00,105.32,106.32,105.11,106.29,63218.0,105.32,106.32,105.11,106.29,63218.0
2025-03-06 10:10:00,106.25,106.38,105.89,106.01,36261.0,106.25,106.38,105.89,106.01,36261.0
2025-03-06 10:20:00,106.0,106.55,106.0,106.23,27251.0,106.0,106.55,106.0,106.23,27251.0
2025-03-06 10:30:00,106.2,106.26,105.8,106.26,70970.0,106.2,106.26,105.8,106.26,70970.0
2025-03-06 10:40:00,106.2,106.31,105.87,106.07,81893.0,106.2,106.31,105.87,106.07,81893.0
2025-03-06 10:50:00,106.05,106.09,105.76,105.77,29274.0,106.05,106.09,105.76,105.77,29274.0
2025-03-06 11:00:00,105.81,105.95,105.7,105.85,41230.0,105.81,105.95,105.7,105.85,41230.0
2025-03-06 11:10:00,105.87,105.87,105.4,105.42,25222.0,105.87,105.87,105.4,105.42,25222.0
2025-03-06 11:20:00,105.41,105.44,104.98,105.38,59421.0,105.41,105.44,104.98,105.38,59421.0
2025-03-06 11:30:00,105.39,105.75,105.13,105.21,32382.0,105.39,105.75,105.13,105.21,32382.0
2025-03-06 11:40:00,105.2,105.39,105.13,105.32,13882.0,105.2,105.39,105.13,105.32,13882.0
2025-03-06 11:50:00,105.3,105.33,104.91,104.97,14307.0,105.3,105.33,104.91,104.97,14307.0
2025-03-06 12:00:00,104.93,105.06,104.42,104.51,25387.0,104.93,105.06,104.42,104.51,25387.0
2025-03-06 12:10:00,104.52,104.52,104.18,104.41,21513.0,104.52,104.52,104.18,104.41,21513.0
2025-03-06 12:20:00,104.44,104.56,104.1,104.22,25721.0,104.44,104.56,104.1,104.22,25721.0
2025-03-06 12:30:00,104.2,104.51,103.97,104.0,19291.0,104.2,104.51,103.97,104.0,19291.0
2025-03-06 12:40:00,103.95,104.1,103.61,103.62,22186.0,103.95,104.1,103.61,103.62,22186.0
2025-03-06 12:50:00,103.62,103.79,103.47,103.7,50279.0,103.62,103.79,103.47,103.7,50279.0
2025-03-06 13:00:00,103.73,103.76,103.57,103.63,28125.0,103.73,103.76,103.57,103.63,28125.0
2025-03-06 13:10:00,103.63,103.68,103.41,103.55,25927.0,103.63,103.68,103.41,103.55,25927.0
2025-03-06 13:20:00,103.52,103.58,102.92,103.0,39018.0,103.52,103.58,102.92,103.0,39018.0
2025-03-06 13:30:00,103.0,103.09,102.69,102.7,36342.0,103.0,103.09,102.69,102.7,36342.0
2025-03-06 13:40:00,102.67,102.8,102.55,102.63,37706.0,102.67,102.8,102.55,102.63,37706.0
2025-03-06 13:50:00,102.63,102.98,102.61,102.62,39856.0,102.63,102.98,102.61,102.62,39856.0
2025-03-06 14:00:00,102.64,102.64,102.06,102.27,131512.0,102.64,102.64,102.06,102.27,131512.0
2025-03-06 14:10:00,102.26,102.42,101.95,102.02,42132.0,102.26,102.42,101.95,102.02,42132.0
2025-03-06 14:20:00,102.05,102.09,101.64,101.77,48394.0,102.05,102.09,101.64,101.77,48394.0
2025-03-06 14:30:00,101.76,101.86,101.59,101.75,34593.0,101.76,101.86,101.59,101.75,34593.0
2025-03-06 14:40:00,101.74,102.32,101.7,102.18,70623.0,101.74,102.32,101.7,102.18,70623.0
2025-03-06 14:50:00,102.2,102.72,101.79,101.81,51817.0,102.2,102.72,101.79,101.81,51817.0
2025-03-06 15:00:00,101.75,102.17,101.73,102.01,78234.0,101.75,102.17,101.73,102.01,78234.0
2025-03-06 15:10:00,102.01,102.24,101.81,102.22,92769.0,102.01,102.24,101.81,102.22,92769.0
2025-03-06 15:20:00,102.18,102.24,101.52,101.85,129760.0,102.18,102.24,101.52,101.85,129760.0
2025-03-06 15:30:00,101.88,102.02,101.7,101.7,60607.0,101.88,102.02,101.7,101.7,60607.0
2025-03-06 15:40:00,101.72,101.89,101.5,101.85,88669.0,101.72,101.89,101.5,101.85,88669.0
2025-03-06 15:50:00,101.87,101.97,101.63,101.71,283938.0,101.87,101.97,101.63,101.71,283938.0
2025-03-07 09:30:00,102.0,102.0,100.65,100.88,201879.0,102.0,102.0,100.65,100.88,201879.0
2025-03-07 09:40:00,100.97,101.83,100.97,101.59,51998.0,100.97,101.83,100.97,101.59,51998.0
2025-03-07 09:50:00,101.68,102.35,101.61,101.78,67043.0,101.68,102.35,101.61,101.78,67043.0
2025-03-07 10:00:00,101.75,101.75,101.3,101.41,49977.0,101.75,101.75,101.3,101.41,49977.0
2025-03-07 10:10:00,101.34,101.37,100.53,100.61,50557.0,101.34,101.37,100.53,100.61,50557.0
2025-03-07 10:20:00,100.6,100.9,100.21,100.27,64240.0,100.6,100.9,100.21,100.27,64240.0
2025-03-07 10:30:00,100.29,100.29,99.27,99.28,134803.0,100.29,100.29,99.27,99.28,134803.0
2025-03-07 10:40:00,99.32,100.3,99.08,100.13,144056.0,99.32,100.3,99.08,100.13,144056.0
2025-03-07 10:50:00,100.11,100.28,99.73,100.16,94110.0,100.11,100.28,99.73,100.16,94110.0
2025-03-07 11:00:00,100.09,100.19,99.84,99.96,55815.0,100.09,100.19,99.84,99.96,55815.0
2025-03-07 11:10:00,100.03,100.07,99.55,99.56,36376.0,100.03,100.07,99.55,99.56,36376.0
2025-03-07 11:20:00,99.58,99.68,99.1,99.18,61123.0,99.58,99.68,99.1,99.18,61123.0
2025-03-07 11:30:00,99.2,99.32,98.62,98.64,68798.0,99.2,99.32,98.62,98.64,68798.0
2025-03-07 11:40:00,98.64,98.65,98.14,98.31,74796.0,98.64,98.65,98.14,98.31,74796.0
2025-03-07 11:50:00,98.34,98.63,98.14,98.58,83819.0,98.34,98.63,98.14,98.58,83819.0
2025-03-07 12:00:00,98.64,98.98,98.37,98.48,86032.0,98.64,98.98,98.37,98.48,86032.0
2025-03-07 12:10:00,98.47,98.65,98.09,98.17,53782.0,98.47,98.65,98.09,98.17,53782.0
2025-03-07 12:20:00,98.15,98.59,98.05,98.59,35483.0,98.15,98.59,98.05,98.59,35483.0
2025-03-07 12:30:00,98.54,99.24,98.37,98.94,121994.0,98.54,99.24,98.37,98.94,121994.0
2025-03-07 12:40:00,98.87,99.48,98.73,99.28,42322.0,98.87,99.48,98.73,99.28,42322.0
2025-03-07 12:50:00,99.33,99.65,98.88,99.02,30535.0,99.33,99.65,98.88,99.02,30535.0
2025-03-07 13:00:00,99.05,100.03,99.01,99.71,32434.0,99.05,100.03,99.01,99.71,32434.0
2025-03-07 13:10:00,99.71,100.21,99.57,100.17,82818.0,99.71,100.21,99.57,100.17,82818.0
2025-03-07 13:20:00,100.11,100.26,99.82,99.95,51856.0,100.11,100.26,99.82,99.95,51856.0
2025-03-07 13:30:00,99.93,100.53,99.91,100.53,55522.0,99.93,100.53,99.91,100.53,55522.0
2025-03-07 13:40:00,100.49,100.72,100.36,100.65,45600.0,100.49,100.72,100.36,100.65,45600.0
2025-03-07 13:50:00,100.68,100.88,100.61,100.86,42793.0,100.68,100.88,100.61,100.86,42793.0
2025-03-07 14:00:00,100.86,101.1,100.67,100.71,51388.0,100.86,101.1,100.67,100.71,51388.0
2025-03-07 14:10:00,100.72,101.23,100.72,101.23,41097.0,100.72,101.23,100.72,101.23,41097.0
2025-03-07 14:20:00,101.23,101.7,101.23,101.51,41821.0,101.23,101.7,101.23,101.51,41821.0
2025-03-07 14:30:00,101.49,101.67,101.29,101.53,47510.0,101.49,101.67,101.29,101.53,47510.0
2025-03-07 14:40:00,101.56,101.57,101.15,101.28,44370.0,101.56,101.57,101.15,101.28,44370.0
2025-03-07 14:50:00,101.29,101.5,101.24,101.4,37389.0,101.29,101.5,101.24,101.4,37389.0
2025-03-07 15:00:00,101.38,101.56,101.13,101.51,71910.0,101.38,101.56,101.13,101.51,71910.0
2025-03-07 15:10:00,101.51,101.51,101.13,101.45,55281.0,101.51,101.51,101.13,101.45,55281.0
2025-03-07 15:20:00,101.45,101.47,101.19,101.29,52557.0,101.45,101.47,101.19,101.29,52557.0
2025-03-07 15:30:00,101.29,101.55,100.98,101.03,58282.0,101.29,101.55,100.98,101.03,58282.0
2025-03-07 15:40:00,101.01,101.39,100.85,101.39,75257.0,101.01,101.39,100.85,101.39,75257.0
2025-03-07 15:50:00,101.39,101.59,100.73,101.28,753951.0,101.39,101.59,100.73,101.28,753951.0
2025-03-10 09:30:00,99.32,99.54,97.75,98.6,199161.0,99.32,99.54,97.75,98.6,199161.0
2025-03-10 09:40:00,98.6,99.14,98.49,98.8,92377.0,98.6,99.14,98.49,98.8,92377.0
2025-03-10 09:50:00,98.77,98.95,98.12,98.56,71423.0,98.77,98.95,98.12,98.56,71423.0
2025-03-10 10:00:00,98.51,98.53,97.67,97.8,94386.0,98.51,98.53,97.67,97.8,94386.0
2025-03-10 10:10:00,97.8,97.99,97.09,97.21,84136.0,97.8,97.99,97.09,97.21,84136.0
2025-03-10 10:20:00,97.28,97.4,96.83,96.96,62096.0,97.28,97.4,96.83,96.96,62096.0
2025-03-10 10:30:00,96.96,97.25,96.67,96.8,56429.0,96.96,97.25,96.67,96.8,56429.0
2025-03-10 10:40:00,96.76,97.01,96.51,96.79,59024.0,96.76,97.01,96.51,96.79,59024.0
2025-03-10 10:50:00,96.77,97.0,96.5,96.94,80791.0,96.77,97.0,96.5,96.94,80791.0
2025-03-10 11:00:00,96.94,97.17,96.8,97.01,61266.0,96.94,97.17,96.8,97.01,61266.0
2025-03-10 11:10:00,96.98,97.08,96.46,96.46,50190.0,96.98,97.08,96.46,96.46,50190.0
2025-03-10 11:20:00,96.44,96.79,96.34,96.73,60043.0,96.44,96.79,96.34,96.73,60043.0
2025-03-10 11:30:00,96.77,97.33,96.77,97.31,28587.0,96.77,97.33,96.77,97.31,28587.0
2025-03-10 11:40:00,97.3,97.68,96.96,97.57,52558.0,97.3,97.68,96.96,97.57,52558.0
2025-03-10 11:50:00,97.55,97.57,97.2,97.34,27667.0,97.55,97.57,97.2,97.34,27667.0
2025-03-10 12:00:00,97.35,97.49,96.89,97.01,31854.0,97.35,97.49,96.89,97.01,31854.0
2025-03-10 12:10:00,97.03,97.12,96.78,96.86,20030.0,97.03,97.12,96.78,96.86,20030.0
2025-03-10 12:20:00,96.89,97.13,96.8,97.07,24641.0,96.89,97.13,96.8,97.07,24641.0
2025-03-10 12:30:00,97.05,97.35,96.97,96.97,26800.0,97.05,97.35,96.97,96.97,26800.0
2025-03-10 12:40:00,96.98,97.13,96.78,96.88,37536.0,96.98,97.13,96.78,96.88,37536.0
2025-03-10 12:50:00,96.92,97.19,96.8,96.98,31161.0,96.92,97.19,96.8,96.98,31161.0
2025-03-10 13:00:00,96.93,96.98,96.67,96.8,52661.0,96.93,96.98,96.67,96.8,52661.0
2025-03-10 13:10:00,96.8,97.18,96.75,97.09,48414.0,96.8,97.18,96.75,97.09,48414.0
2025-03-10 13:20:00,97.06,97.2,96.89,96.89,47463.0,97.06,97.2,96.89,96.89,47463.0
2025-03-10 13:30:00,96.94,96.94,96.56,96.57,45003.0,96.94,96.94,96.56,96.57,45003.0
2025-03-10 13:40:00,96.6,96.65,96.31,96.37,28533.0,96.6,96.65,96.31,96.37,28533.0
2025-03-10 13:50:00,96.43,96.58,96.28,96.29,39228.0,96.43,96.58,96.28,96.29,39228.0
2025-03-10 14:00:00,96.3,96.35,96.03,96.13,33239.0,96.3,96.35,96.03,96.13,33239.0
2025-03-10 14:10:00,96.18,96.56,96.18,96.22,42703.0,96.18,96.56,96.18,96.22,42703.0
2025-03-10 14:20:00,96.2,96.35,96.15,96.21,48580.0,96.2,96.35,96.15,96.21,48580.0
2025-03-10 14:30:00,96.23,96.45,96.23,96.38,39609.0,96.23,96.45,96.23,96.38,39609.0
2025-03-10 14:40:00,96.39,96.6,96.31,96.5,36171.0,96.39,96.6,96.31,96.5,36171.0
2025-03-10 14:50:00,96.49,96.56,95.95,96.0,31917.0,96.49,96.56,95.95,96.0,31917.0
2025-03-10 15:00:00,96.0,96.12,95.75,95.8,72285.0,96.0,96.12,95.75,95.8,72285.0
2025-03-10 15:10:00,95.81,96.58,95.71,96.57,141541.0,95.81,96.58,95.71,96.57,141541.0
2025-03-10 15:20:00,96.56,97.13,96.49,96.86,71432.0,96.56,97.13,96.49,96.86,71432.0
2025-03-10 15:30:00,96.8,97.08,96.65,96.83,165512.0,96.8,97.08,96.65,96.83,165512.0
2025-03-10 15:40:00,96.82,96.85,96.21,96.37,110680.0,96.82,96.85,96.21,96.37,110680.0
2025-03-10 15:50:00,96.38,96.43,95.78,96.0,514484.0,96.38,96.43,95.78,96.0,514484.0
2025-03-11 09:30:00,96.49,97.26,95.5,97.25,163759.0,96.49,97.26,95.5,97.25,163759.0
2025-03-11 09:40:00,97.28,97.94,97.0,97.91,61635.0,97.28,97.94,97.0,97.91,61635.0
2025-03-11 09:50:00,97.87,98.03,97.4,97.68,77374.0,97.87,98.03,97.4,97.68,77374.0
2025-03-11 10:00:00,97.66,98.22,96.84,97.79,126068.0,97.66,98.22,96.84,97.79,126068.0
2025-03-11 10:10:00,97.78,97.83,96.96,97.27,124439.0,97.78,97.83,96.96,97.27,124439.0
2025-03-11 10:20:00,97.24,97.42,96.78,96.87,64350.0,97.24,97.42,96.78,96.87,64350.0
2025-03-11 10:30:00,96.86,97.28,96.79,97.07,33658.0,96.86,97.28,96.79,97.07,33658.0
2025-03-11 10:40:00,97.14,97.85,97.01,97.45,57279.0,97.14,97.85,97.01,97.45,57279.0
2025-03-11 10:50:00,97.42,98.01,97.36,97.56,33067.0,97.42,98.01,97.36,97.56,33067.0
2025-03-11 11:00:00,97.5,98.54,97.4,98.48,76771.0,97.5,98.54,97.4,98.48,76771.0
2025-03-11 11:10:00,98.46,98.74,98.31,98.4,31984.0,98.46,98.74,98.31,98.4,31984.0
2025-03-11 11:20:00,98.41,98.54,98.02,98.36,27229.0,98.41,98.54,98.02,98.36,27229.0
2025-03-11 11:30:00,98.39,98.65,98.19,98.48,22185.0,98.39,98.65,98.19,98.48,22185.0
2025-03-11 11:40:00,98.5,98.86,98.45,98.62,31101.0,98.5,98.86,98.45,98.62,31101.0
2025-03-11 11:50:00,98.6,98.65,98.2,98.27,24582.0,98.6,98.65,98.2,98.27,24582.0
2025-03-11 12:00:00,98.27,98.48,97.96,97.99,27068.0,98.27,98.48,97.96,97.99,27068.0
2025-03-11 12:10:00,98.03,98.12,97.91,98.07,40784.0,98.03,98.12,97.91,98.07,40784.0
2025-03-11 12:20:00,98.07,98.36,98.02,98.25,31153.0,98.07,98.36,98.02,98.25,31153.0
2025-03-11 12:30:00,98.26,98.35,98.1,98.12,46105.0,98.26,98.35,98.1,98.12,46105.0
2025-03-11 12:40:00,98.16,98.3,97.9,98.12,34499.0,98.16,98.3,97.9,98.12,34499.0
2025-03-11 12:50:00,98.08,98.18,97.76,97.92,23370.0,98.08,98.18,97.76,97.92,23370.0
2025-03-11 13:00:00,97.91,97.93,97.71,97.87,36601.0,97.91,97.93,97.71,97.87,36601.0
2025-03-11 13:10:00,97.87,97.9,97.62,97.62,32694.0,97.87,97.9,97.62,97.62,32694.0
2025-03-11 13:20:00,97.63,97.68,97.27,97.3,33595.0,97.63,97.68,97.27,97.3,33595.0
2025-03-11 13:30:00,97.27,97.51,97.18,97.27,29848.0,97.27,97.51,97.18,97.27,29848.0
2025-03-11 13:40:00,97.33,97.99,97.33,97.93,28165.0,97.33,97.99,97.33,97.93,28165.0
2025-03-11 13:50:00,97.89,98.01,97.68,97.83,49300.0,97.89,98.01,97.68,97.83,49300.0
2025-03-11 14:00:00,97.83,98.5,97.81,98.34,37275.0,97.83,98.5,97.81,98.34,37275.0
2025-03-11 14:10:00,98.36,98.65,98.36,98.59,40423.0,98.36,98.65,98.36,98.59,40423.0
2025-03-11 14:20:00,98.59,98.98,98.54,98.8,46734.0,98.59,98.98,98.54,98.8,46734.0
2025-03-11 14:30:00,98.82,98.98,98.61,98.96,54296.0,98.82,98.98,98.61,98.96,54296.0
2025-03-11 14:40:00,98.99,99.37,98.9,99.32,62819.0,98.99,99.37,98.9,99.32,62819.0
2025-03-11 14:50:00,99.33,99.71,99.33,99.64,85697.0,99.33,99.71,99.33,99.64,85697.0
2025-03-11 15:00:00,99.67,99.94,99.35,99.78,94757.0,99.67,99.94,99.35,99.78,94757.0
2025-03-11 15:10:00,99.81,99.81,99.4,99.48,114789.0,99.81,99.81,99.4,99.48,114789.0
2025-03-11 15:20:00,99.51,99.89,99.37,99.62,69871.0,99.51,99.89,99.37,99.62,69871.0
2025-03-11 15:30:00,99.62,99.64,99.27,99.31,76736.0,99.62,99.64,99.27,99.31,76736.0
2025-03-11 15:40:00,99.31,99.36,99.0,99.22,63849.0,99.31,99.36,99.0,99.22,63849.0
2025-03-11 15:50:00,99.22,99.22,98.2,98.24,386614.0,99.22,99.22,98.2,98.24,386614.0
2025-03-12 09:30:00,99.64,100.85,99.53,100.23,137210.0,99.64,100.85,99.53,100.23,137210.0
2025-03-12 09:40:00,100.17,100.18,99.25,99.57,54676.0,100.17,100.18,99.25,99.57,54676.0
2025-03-12 09:50:00,99.63,99.8,99.11,99.11,38228.0,99.63,99.8,99.11,99.11,38228.0
2025-03-12 10:00:00,99.12,99.57,98.74,99.56,50326.0,99.12,99.57,98.74,99.56,50326.0
2025-03-12 10:10:00,99.61,99.72,99.1,99.31,32666.0,99.61,99.72,99.1,99.31,32666.0
2025-03-12 10:20:00,99.43,99.45,99.09,99.3,30511.0,99.43,99.45,99.09,99.3,30511.0
2025-03-12 10:30:00,99.26,99.3,98.54,98.56,34345.0,99.26,99.3,98.54,98.56,34345.0
2025-03-12 10:40:00,98.56,98.73,98.27,98.37,35696.0,98.56,98.73,98.27,98.37,35696.0
2025-03-12 10:50:00,98.37,98.74,98.33,98.47,97131.0,98.37,98.74,98.33,98.47,97131.0
2025-03-12 11:00:00,98.47,98.61,97.78,98.03,39790.0,98.47,98.61,97.78,98.03,39790.0
2025-03-12 11:10:00,98.06,98.32,97.94,98.31,34221.0,98.06,98.32,97.94,98.31,34221.0
2025-03-12 11:20:00,98.21,98.9,98.16,98.56,53814.0,98.21,98.9,98.16,98.56,53814.0
2025-03-12 11:30:00,98.6,98.76,98.43,98.63,27527.0,98.6,98.76,98.43,98.63,27527.0
2025-03-12 11:40:00,98.6,98.78,98.54,98.68,50557.0,98.6,98.78,98.54,98.68,50557.0
2025-03-12 11:50:00,98.67,98.72,98.48,98.68,42999.0,98.67,98.72,98.48,98.68,42999.0
2025-03-12 12:00:00,98.65,98.65,98.43,98.55,24547.0,98.65,98.65,98.43,98.55,24547.0
2025-03-12 12:10:00,98.52,98.73,98.48,98.61,31334.0,98.52,98.73,98.48,98.61,31334.0
2025-03-12 12:20:00,98.64,98.94,98.55,98.72,39133.0,98.64,98.94,98.55,98.72,39133.0
2025-03-12 12:30:00,98.76,99.14,98.75,99.07,21272.0,98.76,99.14,98.75,99.07,21272.0
2025-03-12 12:40:00,99.05,99.05,98.54,98.99,24869.0,99.05,99.05,98.54,98.99,24869.0
2025-03-12 12:50:00,98.97,99.03,98.53,98.54,44232.0,98.97,99.03,98.53,98.54,44232.0
2025-03-12 13:00:00,98.54,98.77,98.45,98.77,35879.0,98.54,98.77,98.45,98.77,35879.0
2025-03-12 13:10:00,98.74,98.74,98.4,98.43,47895.0,98.74,98.74,98.4,98.43,47895.0
2025-03-12 13:20:00,98.45,98.74,98.43,98.73,44527.0,98.45,98.74,98.43,98.73,44527.0
2025-03-12 13:30:00,98.7,98.87,98.58,98.76,44884.0,98.7,98.87,98.58,98.76,44884.0
2025-03-12 13:40:00,98.75,99.02,98.74,98.76,34363.0,98.75,99.02,98.74,98.76,34363.0
2025-03-12 13:50:00,98.78,98.78,97.89,98.0,62340.0,98.78,98.78,97.89,98.0,62340.0
2025-03-12 14:00:00,98.03,98.13,97.67,97.73,45371.0,98.03,98.13,97.67,97.73,45371.0
2025-03-12 14:10:00,97.76,98.14,97.74,98.13,32520.0,97.76,98.14,97.74,98.13,32520.0
2025-03-12 14:20:00,98.16,98.28,98.02,98.18,23668.0,98.16,98.28,98.02,98.18,23668.0
2025-03-12 14:30:00,98.2,98.23,97.98,98.12,27145.0,98.2,98.23,97.98,98.12,27145.0
2025-03-12 14:40:00,98.16,98.55,98.1,98.49,22634.0,98.16,98.55,98.1,98.49,22634.0
2025-03-12 14:50:00,98.48,98.49,98.1,98.31,31401.0,98.48,98.49,98.1,98.31,31401.0
2025-03-12 15:00:00,98.29,98.3,97.97,98.06,29884.0,98.29,98.3,97.97,98.06,29884.0
2025-03-12 15:10:00,98.05,98.08,97.86,98.06,30676.0,98.05,98.08,97.86,98.06,30676.0
2025-03-12 15:20:00,98.03,98.13,97.62,97.83,104483.0,98.03,98.13,97.62,97.83,104483.0
2025-03-12 15:30:00,97.83,98.09,97.72,97.78,49649.0,97.83,98.09,97.72,97.78,49649.0
2025-03-12 15:40:00,97.78,98.04,97.61,97.97,43450.0,97.78,98.04,97.61,97.97,43450.0
2025-03-12 15:50:00,97.92,98.1,97.67,97.92,295794.0,97.92,98.1,97.67,97.92,295794.0
2025-03-13 09:30:00,97.4,97.5,94.41,94.48,196897.0,97.4,97.5,94.41,94.48,196897.0
2025-03-13 09:40:00,94.41,95.04,94.35,94.65,96943.0,94.41,95.04,94.35,94.65,96943.0
2025-03-13 09:50:00,94.64,94.83,94.03,94.19,72608.0,94.64,94.83,94.03,94.19,72608.0
2025-03-13 10:00:00,94.16,94.97,93.9,94.81,71765.0,94.16,94.97,93.9,94.81,71765.0
2025-03-13 10:10:00,94.81,95.27,94.6,95.27,75391.0,94.81,95.27,94.6,95.27,75391.0
2025-03-13 10:20:00,95.28,95.58,94.93,94.99,34103.0,95.28,95.58,94.93,94.99,34103.0
2025-03-13 10:30:00,94.99,95.31,94.57,94.59,32021.0,94.99,95.31,94.57,94.59,32021.0
2025-03-13 10:40:00,94.59,94.59,94.25,94.44,31504.0,94.59,94.59,94.25,94.44,31504.0
2025-03-13 10:50:00,94.45,94.84,94.44,94.8,40951.0,94.45,94.84,94.44,94.8,40951.0
2025-03-13 11:00:00,94.81,95.12,94.68,94.76,50088.0,94.81,95.12,94.68,94.76,50088.0
2025-03-13 11:10:00,94.78,94.94,94.66,94.74,69544.0,94.78,94.94,94.66,94.74,69544.0
2025-03-13 11:20:00,94.7,94.88,94.58,94.78,45265.0,94.7,94.88,94.58,94.78,45265.0
2025-03-13 11:30:00,94.75,94.8,94.31,94.34,34060.0,94.75,94.8,94.31,94.34,34060.0
2025-03-13 11:40:00,94.31,94.6,94.1,94.45,47856.0,94.31,94.6,94.1,94.45,47856.0
2025-03-13 11:50:00,94.42,94.42,94.07,94.07,30686.0,94.42,94.42,94.07,94.07,30686.0
2025-03-13 12:00:00,94.1,94.66,94.06,94.58,34138.0,94.1,94.66,94.06,94.58,34138.0
2025-03-13 12:10:00,94.54,94.58,94.15,94.27,33245.0,94.54,94.58,94.15,94.27,33245.0
2025-03-13 12:20:00,94.3,94.36,94.08,94.3,26027.0,94.3,94.36,94.08,94.3,26027.0
2025-03-13 12:30:00,94.24,94.65,94.2,94.62,26021.0,94.24,94.65,94.2,94.62,26021.0
2025-03-13 12:40:00,94.64,94.65,93.95,94.06,28038.0,94.64,94.65,93.95,94.06,28038.0
2025-03-13 12:50:00,94.09,94.29,94.01,94.19,27204.0,94.09,94.29,94.01,94.19,27204.0
2025-03-13 13:00:00,94.2,94.31,93.94,93.97,22768.0,94.2,94.31,93.94,93.97,22768.0
2025-03-13 13:10:00,93.98,93.98,93.54,93.58,38864.0,93.98,93.98,93.54,93.58,38864.0
2025-03-13 13:20:00,93.63,93.8,93.48,93.79,49408.0,93.63,93.8,93.48,93.79,49408.0
2025-03-13 13:30:00,93.76,93.8,93.57,93.66,23549.0,93.76,93.8,93.57,93.66,23549.0
2025-03-13 13:40:00,93.7,93.74,93.45,93.56,27795.0,93.7,93.74,93.45,93.56,27795.0
2025-03-13 13:50:00,93.6,93.81,93.51,93.56,26307.0,93.6,93.81,93.51,93.56,26307.0
2025-03-13 14:00:00,93.54,93.96,93.53,93.8,21294.0,93.54,93.96,93.53,93.8,21294.0
2025-03-13 14:10:00,93.79,94.13,93.78,93.9,24686.0,93.79,94.13,93.78,93.9,24686.0
2025-03-13 14:20:00,93.9,94.15,93.86,94.09,21613.0,93.9,94.15,93.86,94.09,21613.0
2025-03-13 14:30:00,94.09,94.29,93.98,94.19,31274.0,94.09,94.29,93.98,94.19,31274.0
2025-03-13 14:40:00,94.16,94.36,94.08,94.29,76021.0,94.16,94.36,94.08,94.29,76021.0
2025-03-13 14:50:00,94.26,94.59,94.1,94.57,25312.0,94.26,94.59,94.1,94.57,25312.0
2025-03-13 15:00:00,94.58,94.71,94.12,94.18,32086.0,94.58,94.71,94.12,94.18,32086.0
2025-03-13 15:10:00,94.12,94.24,94.02,94.09,35606.0,94.12,94.24,94.02,94.09,35606.0
2025-03-13 15:20:00,94.06,94.08,93.68,93.79,31305.0,94.06,94.08,93.68,93.79,31305.0
2025-03-13 15:30:00,93.83,93.84,93.4,93.4,67074.0,93.83,93.84,93.4,93.4,67074.0
2025-03-13 15:40:00,93.4,93.54,93.3,93.47,141289.0,93.4,93.54,93.3,93.47,141289.0
2025-03-13 15:50:00,93.45,93.48,93.27,93.45,315990.0,93.45,93.48,93.27,93.45,315990.0
2025-03-14 09:30:00,94.64,95.3,94.0,94.76,166344.0,94.64,95.3,94.0,94.76,166344.0
2025-03-14 09:40:00,94.82,95.81,94.65,95.72,63604.0,94.82,95.81,94.65,95.72,63604.0
2025-03-14 09:50:00,95.73,95.82,95.38,95.44,87639.0,95.73,95.82,95.38,95.44,87639.0
2025-03-14 10:00:00,95.35,95.68,94.7,95.22,87939.0,95.35,95.68,94.7,95.22,87939.0
2025-03-14 10:10:00,95.24,95.58,95.11,95.49,32394.0,95.24,95.58,95.11,95.49,32394.0
2025-03-14 10:20:00,95.44,95.65,95.18,95.25,53747.0,95.44,95.65,95.18,95.25,53747.0
2025-03-14 10:30:00,95.25,95.65,95.22,95.64,32945.0,95.25,95.65,95.22,95.64,32945.0
2025-03-14 10:40:00,95.66,95.89,95.46,95.77,34757.0,95.66,95.89,95.46,95.77,34757.0
2025-03-14 10:50:00,95.81,96.1,95.58,96.07,28140.0,95.81,96.1,95.58,96.07,28140.0
2025-03-14 11:00:00,96.1,96.4,96.08,96.12,50278.0,96.1,96.4,96.08,96.12,50278.0
2025-03-14 11:10:00,96.11,96.35,95.98,96.09,43897.0,96.11,96.35,95.98,96.09,43897.0
2025-03-14 11:20:00,96.11,96.2,95.92,96.02,30385.0,96.11,96.2,95.92,96.02,30385.0
2025-03-14 11:30:00,96.01,96.1,95.92,96.06,32189.0,96.01,96.1,95.92,96.06,32189.0
2025-03-14 11:40:00,96.06,96.37,96.01,96.34,32041.0,96.06,96.37,96.01,96.34,32041.0
2025-03-14 11:50:00,96.35,96.68,96.23,96.57,21702.0,96.35,96.68,96.23,96.57,21702.0
2025-03-14 12:00:00,96.57,96.61,96.4,96.4,25253.0,96.57,96.61,96.4,96.4,25253.0
2025-03-14 12:10:00,96.4,96.56,96.36,96.51,31109.0,96.4,96.56,96.36,96.51,31109.0
2025-03-14 12:20:00,96.53,96.67,96.32,96.43,27693.0,96.53,96.67,96.32,96.43,27693.0
2025-03-14 12:30:00,96.42,96.65,96.18,96.53,51595.0,96.42,96.65,96.18,96.53,51595.0
2025-03-14 12:40:00,96.55,96.61,96.4,96.45,35089.0,96.55,96.61,96.4,96.45,35089.0
2025-03-14 12:50:00,96.46,96.69,96.4,96.57,30900.0,96.46,96.69,96.4,96.57,30900.0
2025-03-14 13:00:00,96.56,96.63,96.23,96.48,34129.0,96.56,96.63,96.23,96.48,34129.0
2025-03-14 13:10:00,96.48,96.53,96.36,96.4,27410.0,96.48,96.53,96.36,96.4,27410.0
2025-03-14 13:20:00,96.36,96.49,96.29,96.29,24170.0,96.36,96.49,96.29,96.29,24170.0
2025-03-14 13:30:00,96.32,96.45,96.24,96.45,22707.0,96.32,96.45,96.24,96.45,22707.0
2025-03-14 13:40:00,96.46,96.47,96.27,96.33,27951.0,96.46,96.47,96.27,96.33,27951.0
2025-03-14 13:50:00,96.32,96.46,96.2,96.22,19621.0,96.32,96.46,96.2,96.22,19621.0
2025-03-14 14:00:00,96.25,96.4,96.18,96.4,29648.0,96.25,96.4,96.18,96.4,29648.0
2025-03-14 14:10:00,96.4,96.42,96.18,96.2,23656.0,96.4,96.42,96.18,96.2,23656.0
2025-03-14 14:20:00,96.2,96.2,96.01,96.1,23593.0,96.2,96.2,96.01,96.1,23593.0
2025-03-14 14:30:00,96.08,96.44,96.08,96.44,18999.0,96.08,96.44,96.08,96.44,18999.0
2025-03-14 14:40:00,96.42,96.56,96.35,96.48,21769.0,96.42,96.56,96.35,96.48,21769.0
2025-03-14 14:50:00,96.48,96.55,96.37,96.47,20356.0,96.48,96.55,96.37,96.47,20356.0
2025-03-14 15:00:00,96.46,96.53,96.39,96.42,33431.0,96.46,96.53,96.39,96.42,33431.0
2025-03-14 15:10:00,96.43,96.46,96.29,96.3,34571.0,96.43,96.46,96.29,96.3,34571.0
2025-03-14 15:20:00,96.31,96.31,96.05,96.07,28296.0,96.31,96.31,96.05,96.07,28296.0
2025-03-14 15:30:00,96.06,96.22,95.96,95.97,46590.0,96.06,96.22,95.96,95.97,46590.0
2025-03-14 15:40:00,95.97,96.24,95.86,96.19,70343.0,95.97,96.24,95.86,96.19,70343.0
2025-03-14 15:50:00,96.19,96.32,96.01,96.16,325002.0,96.19,96.32,96.01,96.16,325002.0
2025-03-17 09:30:00,95.74,97.11,95.58,96.99,228194.0,95.74,97.11,95.58,96.99,228194.0
2025-03-17 09:40:00,97.01,97.19,96.13,96.16,53325.0,97.01,97.19,96.13,96.16,53325.0
2025-03-17 09:50:00,96.17,96.65,96.11,96.41,62407.0,96.17,96.65,96.11,96.41,62407.0
2025-03-17 10:00:00,96.34,96.45,96.09,96.28,48540.0,96.34,96.45,96.09,96.28,48540.0
2025-03-17 10:10:00,96.3,96.75,96.3,96.62,30965.0,96.3,96.75,96.3,96.62,30965.0
2025-03-17 10:20:00,96.61,96.74,96.18,96.2,39266.0,96.61,96.74,96.18,96.2,39266.0
2025-03-17 10:30:00,96.16,96.44,96.0,96.35,35373.0,96.16,96.44,96.0,96.35,35373.0
2025-03-17 10:40:00,96.34,96.45,96.24,96.32,26844.0,96.34,96.45,96.24,96.32,26844.0
2025-03-17 10:50:00,96.35,96.36,96.01,96.15,19925.0,96.35,96.36,96.01,96.15,19925.0
2025-03-17 11:00:00,96.18,96.26,95.88,96.0,40024.0,96.18,96.26,95.88,96.0,40024.0
2025-03-17 11:10:00,96.0,96.28,95.9,96.26,28007.0,96.0,96.28,95.9,96.26,28007.0
2025-03-17 11:20:00,96.31,96.49,96.26,96.27,14503.0,96.31,96.49,96.26,96.27,14503.0
2025-03-17 11:30:00,96.3,96.47,96.14,96.35,29936.0,96.3,96.47,96.14,96.35,29936.0
2025-03-17 11:40:00,96.35,96.44,96.19,96.38,15930.0,96.35,96.44,96.19,96.38,15930.0
2025-03-17 11:50:00,96.37,96.48,96.33,96.4,41395.0,96.37,96.48,96.33,96.4,41395.0
2025-03-17 12:00:00,96.41,96.66,96.25,96.57,38455.0,96.41,96.66,96.25,96.57,38455.0
2025-03-17 12:10:00,96.61,96.61,96.3,96.32,16000.0,96.61,96.61,96.3,96.32,16000.0
2025-03-17 12:20:00,96.3,96.33,96.17,96.26,27667.0,96.3,96.33,96.17,96.26,27667.0
2025-03-17 12:30:00,96.25,96.39,96.22,96.29,25830.0,96.25,96.39,96.22,96.29,25830.0
2025-03-17 12:40:00,96.29,96.29,96.03,96.26,13105.0,96.29,96.29,96.03,96.26,13105.0
2025-03-17 12:50:00,96.26,96.33,96.19,96.3,13748.0,96.26,96.33,96.19,96.3,13748.0
2025-03-17 13:00:00,96.29,96.31,96.13,96.31,11548.0,96.29,96.31,96.13,96.31,11548.0
2025-03-17 13:10:00,96.31,96.35,96.22,96.32,33624.0,96.31,96.35,96.22,96.32,33624.0
2025-03-17 13:20:00,96.32,96.6,96.27,96.56,35509.0,96.32,96.6,96.27,96.56,35509.0
2025-03-17 13:30:00,96.55,96.75,96.49,96.72,46857.0,96.55,96.75,96.49,96.72,46857.0
2025-03-17 13:40:00,96.76,96.87,96.69,96.79,29384.0,96.76,96.87,96.69,96.79,29384.0
2025-03-17 13:50:00,96.8,96.85,96.66,96.7,12332.0,96.8,96.85,96.66,96.7,12332.0
2025-03-17 14:00:00,96.7,96.84,96.59,96.73,44088.0,96.7,96.84,96.59,96.73,44088.0
2025-03-17 14:10:00,96.75,97.04,96.71,97.02,23301.0,96.75,97.04,96.71,97.02,23301.0
2025-03-17 14:20:00,97.03,97.19,96.9,97.15,44686.0,97.03,97.19,96.9,97.15,44686.0
2025-03-17 14:30:00,97.12,97.46,97.08,97.26,80862.0,97.12,97.46,97.08,97.26,80862.0
2025-03-17 14:40:00,97.24,97.41,97.22,97.36,43286.0,97.24,97.41,97.22,97.36,43286.0
2025-03-17 14:50:00,97.36,97.49,97.33,97.38,31352.0,97.36,97.49,97.33,97.38,31352.0
2025-03-17 15:00:00,97.39,97.4,97.22,97.25,36326.0,97.39,97.4,97.22,97.25,36326.0
2025-03-17 15:10:00,97.21,97.28,97.09,97.14,39400.0,97.21,97.28,97.09,97.14,39400.0
2025-03-17 15:20:00,97.15,97.23,97.0,97.0,37478.0,97.15,97.23,97.0,97.0,37478.0
2025-03-17 15:30:00,96.99,97.09,96.89,96.92,42633.0,96.99,97.09,96.89,96.92,42633.0
2025-03-17 15:40:00,96.92,97.03,96.79,96.93,86744.0,96.92,97.03,96.79,96.93,86744.0
2025-03-17 15:50:00,96.91,96.93,96.59,96.63,478632.0,96.91,96.93,96.59,96.63,478632.0
2025-03-18 09:30:00,96.24,97.29,95.73,96.79,173915.0,96.24,97.29,95.73,96.79,173915.0
2025-03-18 09:40:00,96.78,96.98,96.44,96.75,29723.0,96.78,96.98,96.44,96.75,29723.0
2025-03-18 09:50:00,96.76,96.83,96.37,96.4,34864.0,96.76,96.83,96.37,96.4,34864.0
2025-03-18 10:00:00,96.39,96.58,96.09,96.38,41928.0,96.39,96.58,96.09,96.38,41928.0
2025-03-18 10:10:00,96.45,96.63,96.2,96.36,40184.0,96.45,96.63,96.2,96.36,40184.0
2025-03-18 10:20:00,96.42,96.48,95.89,95.99,37210.0,96.42,96.48,95.89,95.99,37210.0
2025-03-18 10:30:00,95.98,96.09,95.72,95.98,41140.0,95.98,96.09,95.72,95.98,41140.0
2025-03-18 10:40:00,96.0,96.04,95.55,95.56,45443.0,96.0,96.04,95.55,95.56,45443.0
2025-03-18 10:50:00,95.63,95.75,95.45,95.54,37147.0,95.63,95.75,95.45,95.54,37147.0
2025-03-18 11:00:00,95.47,95.47,94.81,95.04,48960.0,95.47,95.47,94.81,95.04,48960.0
2025-03-18 11:10:00,95.04,95.31,95.03,95.24,26626.0,95.04,95.31,95.03,95.24,26626.0
2025-03-18 11:20:00,95.26,95.54,95.18,95.48,18775.0,95.26,95.54,95.18,95.48,18775.0
2025-03-18 11:30:00,95.47,95.56,95.35,95.41,23126.0,95.47,95.56,95.35,95.41,23126.0
2025-03-18 11:40:00,95.45,95.47,95.15,95.17,11312.0,95.45,95.47,95.15,95.17,11312.0
2025-03-18 11:50:00,95.13,95.27,95.08,95.23,20122.0,95.13,95.27,95.08,95.23,20122.0
2025-03-18 12:00:00,95.2,95.46,95.2,95.31,15822.0,95.2,95.46,95.2,95.31,15822.0
2025-03-18 12:10:00,95.39,95.64,95.37,95.43,28631.0,95.39,95.64,95.37,95.43,28631.0
2025-03-18 12:20:00,95.43,95.87,95.43,95.81,15726.0,95.43,95.87,95.43,95.81,15726.0
2025-03-18 12:30:00,95.83,95.92,95.73,95.9,11801.0,95.83,95.92,95.73,95.9,11801.0
2025-03-18 12:40:00,95.9,95.9,95.66,95.73,14383.0,95.9,95.9,95.66,95.73,14383.0
2025-03-18 12:50:00,95.73,96.0,95.69,95.98,11339.0,95.73,96.0,95.69,95.98,11339.0
2025-03-18 13:00:00,95.92,95.99,95.69,95.86,26935.0,95.92,95.99,95.69,95.86,26935.0
2025-03-18 13:10:00,95.86,95.99,95.54,95.59,22333.0,95.86,95.99,95.54,95.59,22333.0
2025-03-18 13:20:00,95.59,95.91,95.55,95.74,10168.0,95.59,95.91,95.55,95.74,10168.0
2025-03-18 13:30:00,95.73,95.9,95.62,95.9,8630.0,95.73,95.9,95.62,95.9,8630.0
2025-03-18 13:40:00,95.87,95.9,95.78,95.87,14817.0,95.87,95.9,95.78,95.87,14817.0
2025-03-18 13:50:00,95.9,95.99,95.79,95.84,11944.0,95.9,95.99,95.79,95.84,11944.0
2025-03-18 14:00:00,95.86,95.89,95.63,95.89,15783.0,95.86,95.89,95.63,95.89,15783.0
2025-03-18 14:10:00,95.87,95.93,95.77,95.93,10085.0,95.87,95.93,95.77,95.93,10085.0
2025-03-18 14:20:00,95.92,96.08,95.9,95.93,18081.0,95.92,96.08,95.9,95.93,18081.0
2025-03-18 14:30:00,95.92,96.14,95.91,96.12,19495.0,95.92,96.14,95.91,96.12,19495.0
2025-03-18 14:40:00,96.09,96.22,95.95,96.18,16942.0,96.09,96.22,95.95,96.18,16942.0
2025-03-18 14:50:00,96.21,96.41,96.14,96.26,24934.0,96.21,96.41,96.14,96.26,24934.0
2025-03-18 15:00:00,96.23,96.32,96.1,96.28,23956.0,96.23,96.32,96.1,96.28,23956.0
2025-03-18 15:10:00,96.26,96.49,96.2,96.47,15658.0,96.26,96.49,96.2,96.47,15658.0
2025-03-18 15:20:00,96.45,96.59,96.33,96.52,34352.0,96.45,96.59,96.33,96.52,34352.0
2025-03-18 15:30:00,96.55,96.63,96.49,96.49,41693.0,96.55,96.63,96.49,96.49,41693.0
2025-03-18 15:40:00,96.49,96.7,96.4,96.59,90640.0,96.49,96.7,96.4,96.59,90640.0
2025-03-18 15:50:00,96.61,96.94,96.51,96.9,278590.0,96.61,96.94,96.51,96.9,278590.0
2025-03-19 09:30:00,97.33,97.83,97.17,97.46,81913.0,97.33,97.83,97.17,97.46,81913.0
2025-03-19 09:40:00,97.49,98.11,97.06,97.9,59929.0,97.49,98.11,97.06,97.9,59929.0
2025-03-19 09:50:00,97.95,98.36,97.94,98.2,31123.0,97.95,98.36,97.94,98.2,31123.0
2025-03-19 10:00:00,98.23,99.03,98.23,98.83,102869.0,98.23,99.03,98.23,98.83,102869.0
2025-03-19 10:10:00,98.85,98.86,98.43,98.57,37644.0,98.85,98.86,98.43,98.57,37644.0
2025-03-19 10:20:00,98.53,98.57,98.19,98.2,35933.0,98.53,98.57,98.19,98.2,35933.0
2025-03-19 10:30:00,98.24,98.58,98.08,98.3,25075.0,98.24,98.58,98.08,98.3,25075.0
2025-03-19 10:40:00,98.33,98.39,98.15,98.18,24247.0,98.33,98.39,98.15,98.18,24247.0
2025-03-19 10:50:00,98.2,98.2,98.01,98.11,20299.0,98.2,98.2,98.01,98.11,20299.0
2025-03-19 11:00:00,98.07,98.09,97.9,98.04,23057.0,98.07,98.09,97.9,98.04,23057.0
2025-03-19 11:10:00,98.06,98.3,98.05,98.09,30229.0,98.06,98.3,98.05,98.09,30229.0
2025-03-19 11:20:00,98.09,98.26,98.09,98.23,23086.0,98.09,98.26,98.09,98.23,23086.0
2025-03-19 11:30:00,98.24,98.34,98.14,98.31,13493.0,98.24,98.34,98.14,98.31,13493.0
2025-03-19 11:40:00,98.31,98.55,98.3,98.4,41732.0,98.31,98.55,98.3,98.4,41732.0
2025-03-19 11:50:00,98.4,98.52,98.29,98.34,11872.0,98.4,98.52,98.29,98.34,11872.0
2025-03-19 12:00:00,98.34,98.56,98.31,98.41,21267.0,98.34,98.56,98.31,98.41,21267.0
2025-03-19 12:10:00,98.43,98.47,98.29,98.39,47116.0,98.43,98.47,98.29,98.39,47116.0
2025-03-19 12:20:00,98.34,98.6,98.34,98.54,10901.0,98.34,98.6,98.34,98.54,10901.0
2025-03-19 12:30:00,98.54,98.58,98.46,98.58,17814.0,98.54,98.58,98.46,98.58,17814.0
2025-03-19 12:40:00,98.52,98.56,98.39,98.42,15191.0,98.52,98.56,98.39,98.42,15191.0
2025-03-19 12:50:00,98.41,98.45,98.23,98.37,17020.0,98.41,98.45,98.23,98.37,17020.0
2025-03-19 13:00:00,98.37,98.53,98.15,98.2,21106.0,98.37,98.53,98.15,98.2,21106.0
2025-03-19 13:10:00,98.2,98.25,98.0,98.04,43083.0,98.2,98.25,98.0,98.04,43083.0
2025-03-19 13:20:00,98.02,98.04,97.81,97.85,19571.0,98.02,98.04,97.81,97.85,19571.0
2025-03-19 13:30:00,97.84,97.96,97.76,97.88,22621.0,97.84,97.96,97.76,97.88,22621.0
2025-03-19 13:40:00,97.88,97.98,97.65,97.71,40402.0,97.88,97.98,97.65,97.71,40402.0
2025-03-19 13:50:00,97.7,97.9,97.68,97.76,17712.0,97.7,97.9,97.68,97.76,17712.0
2025-03-19 14:00:00,97.76,98.17,97.59,98.02,35969.0,97.76,98.17,97.59,98.02,35969.0
2025-03-19 14:10:00,98.03,98.32,98.02,98.17,20498.0,98.03,98.32,98.02,98.17,20498.0
2025-03-19 14:20:00,98.2,98.34,98.07,98.12,30730.0,98.2,98.34,98.07,98.12,30730.0
2025-03-19 14:30:00,98.13,98.66,98.12,98.42,23093.0,98.13,98.66,98.12,98.42,23093.0
2025-03-19 14:40:00,98.34,98.78,98.3,98.69,29813.0,98.34,98.78,98.3,98.69,29813.0
2025-03-19 14:50:00,98.67,98.94,98.57,98.93,24266.0,98.67,98.94,98.57,98.93,24266.0
2025-03-19 15:00:00,98.96,99.18,98.89,99.12,41203.0,98.96,99.18,98.89,99.12,41203.0
2025-03-19 15:10:00,99.08,99.17,98.76,98.82,51348.0,99.08,99.17,98.76,98.82,51348.0
2025-03-19 15:20:00,98.86,98.88,98.1,98.19,65929.0,98.86,98.88,98.1,98.19,65929.0
2025-03-19 15:30:00,98.12,98.53,98.09,98.5,43835.0,98.12,98.53,98.09,98.5,43835.0
2025-03-19 15:40:00,98.54,98.64,98.26,98.28,107055.0,98.54,98.64,98.26,98.28,107055.0
2025-03-19 15:50:00,98.28,98.42,98.05,98.2,206901.0,98.28,98.42,98.05,98.2,206901.0
2025-03-20 09:30:00,97.14,98.2,97.11,97.95,131873.0,97.14,98.2,97.11,97.95,131873.0
2025-03-20 09:40:00,97.95,98.12,97.4,97.59,77692.0,97.95,98.12,97.4,97.59,77692.0
2025-03-20 09:50:00,97.55,97.87,97.43,97.84,57198.0,97.55,97.87,97.43,97.84,57198.0
2025-03-20 10:00:00,97.82,98.67,97.77,98.53,95342.0,97.82,98.67,97.77,98.53,95342.0
2025-03-20 10:10:00,98.54,98.75,98.39,98.59,60731.0,98.54,98.75,98.39,98.59,60731.0
2025-03-20 10:20:00,98.58,98.84,98.48,98.7,24927.0,98.58,98.84,98.48,98.7,24927.0
2025-03-20 10:30:00,98.71,99.14,98.67,99.05,39255.0,98.71,99.14,98.67,99.05,39255.0
2025-03-20 10:40:00,99.04,99.54,99.02,99.31,70932.0,99.04,99.54,99.02,99.31,70932.0
2025-03-20 10:50:00,99.22,99.39,99.09,99.2,71104.0,99.22,99.39,99.09,99.2,71104.0
2025-03-20 11:00:00,99.22,99.24,98.91,99.2,55276.0,99.22,99.24,98.91,99.2,55276.0
2025-03-20 11:10:00,99.2,99.26,98.87,98.87,38467.0,99.2,99.26,98.87,98.87,38467.0
2025-03-20 11:20:00,98.9,99.26,98.89,99.17,33105.0,98.9,99.26,98.89,99.17,33105.0
2025-03-20 11:30:00,99.19,99.22,98.9,99.14,42383.0,99.19,99.22,98.9,99.14,42383.0
2025-03-20 11:40:00,99.16,99.59,99.14,99.48,37523.0,99.16,99.59,99.14,99.48,37523.0
2025-03-20 11:50:00,99.46,99.5,99.07,99.07,30841.0,99.46,99.5,99.07,99.07,30841.0
2025-03-20 12:00:00,99.06,99.18,98.61,98.64,32587.0,99.06,99.18,98.61,98.64,32587.0
2025-03-20 12:10:00,98.67,98.86,98.54,98.73,28610.0,98.67,98.86,98.54,98.73,28610.0
2025-03-20 12:20:00,98.74,98.76,98.29,98.4,40643.0,98.74,98.76,98.29,98.4,40643.0
2025-03-20 12:30:00,98.42,98.59,98.33,98.54,26435.0,98.42,98.59,98.33,98.54,26435.0
2025-03-20 12:40:00,98.54,98.6,98.37,98.45,34190.0,98.54,98.6,98.37,98.45,34190.0
2025-03-20 12:50:00,98.46,98.66,98.4,98.43,34704.0,98.46,98.66,98.4,98.43,34704.0
2025-03-20 13:00:00,98.42,98.72,98.42,98.65,30994.0,98.42,98.72,98.42,98.65,30994.0
2025-03-20 13:10:00,98.68,98.76,98.64,98.74,33832.0,98.68,98.76,98.64,98.74,33832.0
2025-03-20 13:20:00,98.77,98.77,98.34,98.38,50784.0,98.77,98.77,98.34,98.38,50784.0
2025-03-20 13:30:00,98.36,98.55,98.33,98.47,26698.0,98.36,98.55,98.33,98.47,26698.0
2025-03-20 13:40:00,98.5,98.66,98.37,98.54,25013.0,98.5,98.66,98.37,98.54,25013.0
2025-03-20 13:50:00,98.52,98.56,98.22,98.25,17798.0,98.52,98.56,98.22,98.25,17798.0
2025-03-20 14:00:00,98.25,98.57,98.24,98.56,26343.0,98.25,98.57,98.24,98.56,26343.0
2025-03-20 14:10:00,98.56,98.72,98.41,98.44,44378.0,98.56,98.72,98.41,98.44,44378.0
2025-03-20 14:20:00,98.41,98.41,97.99,98.02,26047.0,98.41,98.41,97.99,98.02,26047.0
2025-03-20 14:30:00,98.03,98.31,97.96,98.28,22703.0,98.03,98.31,97.96,98.28,22703.0
2025-03-20 14:40:00,98.28,98.33,98.14,98.33,51289.0,98.28,98.33,98.14,98.33,51289.0
2025-03-20 14:50:00,98.31,98.52,98.11,98.16,32601.0,98.31,98.52,98.11,98.16,32601.0
2025-03-20 15:00:00,98.13,98.46,98.12,98.35,48470.0,98.13,98.46,98.12,98.35,48470.0
2025-03-20 15:10:00,98.32,98.53,98.32,98.45,35664.0,98.32,98.53,98.32,98.45,35664.0
2025-03-20 15:20:00,98.45,98.62,98.37,98.39,32091.0,98.45,98.62,98.37,98.39,32091.0
2025-03-20 15:30:00,98.4,98.73,98.4,98.56,39361.0,98.4,98.73,98.4,98.56,39361.0
2025-03-20 15:40:00,98.57,98.83,98.52,98.83,39458.0,98.57,98.83,98.52,98.83,39458.0
2025-03-20 15:50:00,98.81,98.95,98.39,98.43,246737.0,98.81,98.95,98.39,98.43,246737.0
2025-03-21 09:30:00,97.33,97.4,95.94,95.96,640021.0,97.33,97.4,95.94,95.96,640021.0
2025-03-21 09:40:00,95.95,97.08,95.94,97.06,45690.0,95.95,97.08,95.94,97.06,45690.0
2025-03-21 09:50:00,97.14,97.55,97.13,97.45,57833.0,97.14,97.55,97.13,97.45,57833.0
2025-03-21 10:00:00,97.49,97.49,97.03,97.06,37771.0,97.49,97.49,97.03,97.06,37771.0
2025-03-21 10:10:00,97.06,97.47,96.97,97.45,32250.0,97.06,97.47,96.97,97.45,32250.0
2025-03-21 10:20:00,97.46,97.8,97.42,97.63,21303.0,97.46,97.8,97.42,97.63,21303.0
2025-03-21 10:30:00,97.6,97.86,97.55,97.75,19985.0,97.6,97.86,97.55,97.75,19985.0
2025-03-21 10:40:00,97.71,98.0,97.67,97.92,19016.0,97.71,98.0,97.67,97.92,19016.0
2025-03-21 10:50:00,97.95,98.04,97.77,98.03,23196.0,97.95,98.04,97.77,98.03,23196.0
2025-03-21 11:00:00,98.05,98.09,97.98,98.02,12994.0,98.05,98.09,97.98,98.02,12994.0
2025-03-21 11:10:00,98.0,98.09,97.73,97.76,40622.0,98.0,98.09,97.73,97.76,40622.0
2025-03-21 11:20:00,97.76,97.93,97.75,97.9,28981.0,97.76,97.93,97.75,97.9,28981.0
2025-03-21 11:30:00,97.85,97.99,97.77,97.8,13865.0,97.85,97.99,97.77,97.8,13865.0
2025-03-21 11:40:00,97.79,97.8,97.49,97.77,17596.0,97.79,97.8,97.49,97.77,17596.0
2025-03-21 11:50:00,97.77,97.82,97.56,97.7,20203.0,97.77,97.82,97.56,97.7,20203.0
2025-03-21 12:00:00,97.7,97.89,97.59,97.86,19855.0,97.7,97.89,97.59,97.86,19855.0
2025-03-21 12:10:00,97.85,98.19,97.83,98.19,18437.0,97.85,98.19,97.83,98.19,18437.0
2025-03-21 12:20:00,98.14,98.31,98.14,98.2,12527.0,98.14,98.31,98.14,98.2,12527.0
2025-03-21 12:30:00,98.2,98.25,98.06,98.15,24372.0,98.2,98.25,98.06,98.15,24372.0
2025-03-21 12:40:00,98.14,98.24,98.04,98.14,31935.0,98.14,98.24,98.04,98.14,31935.0
2025-03-21 12:50:00,98.15,98.35,98.13,98.35,22289.0,98.15,98.35,98.13,98.35,22289.0
2025-03-21 13:00:00,98.34,98.35,98.19,98.22,19650.0,98.34,98.35,98.19,98.22,19650.0
2025-03-21 13:10:00,98.25,98.3,98.06,98.06,22697.0,98.25,98.3,98.06,98.06,22697.0
2025-03-21 13:20:00,98.02,98.15,97.88,97.88,24086.0,98.02,98.15,97.88,97.88,24086.0
2025-03-21 13:30:00,97.88,98.03,97.85,98.0,17808.0,97.88,98.03,97.85,98.0,17808.0
2025-03-21 13:40:00,98.01,98.21,98.01,98.2,24211.0,98.01,98.21,98.01,98.2,24211.0
2025-03-21 13:50:00,98.2,98.33,98.07,98.15,26051.0,98.2,98.33,98.07,98.15,26051.0
2025-03-21 14:00:00,98.16,98.27,98.13,98.23,29052.0,98.16,98.27,98.13,98.23,29052.0
2025-03-21 14:10:00,98.23,98.23,98.08,98.2,22542.0,98.23,98.23,98.08,98.2,22542.0
2025-03-21 14:20:00,98.18,98.3,98.16,98.26,29129.0,98.18,98.3,98.16,98.26,29129.0
2025-03-21 14:30:00,98.29,98.48,98.27,98.45,27391.0,98.29,98.48,98.27,98.45,27391.0
2025-03-21 14:40:00,98.42,98.48,98.38,98.44,25288.0,98.42,98.48,98.38,98.44,25288.0
2025-03-21 14:50:00,98.44,98.56,98.37,98.45,39471.0,98.44,98.56,98.37,98.45,39471.0
2025-03-21 15:00:00,98.44,98.44,98.2,98.22,27576.0,98.44,98.44,98.2,98.22,27576.0
2025-03-21 15:10:00,98.23,98.3,98.14,98.27,28813.0,98.23,98.3,98.14,98.27,28813.0
2025-03-21 15:20:00,98.26,98.41,98.14,98.35,42107.0,98.26,98.41,98.14,98.35,42107.0
2025-03-21 15:30:00,98.33,98.5,98.33,98.43,47311.0,98.33,98.5,98.33,98.43,47311.0
2025-03-21 15:40:00,98.43,98.51,98.29,98.45,93390.0,98.43,98.51,98.29,98.45,93390.0
2025-03-21 15:50:00,98.47,98.73,98.12,98.67,350345.0,98.47,98.73,98.12,98.67,350345.0
2025-03-24 09:30:00,100.0,100.0,99.0,99.71,90552.0,100.0,100.0,99.0,99.71,90552.0
2025-03-24 09:40:00,99.71,100.0,99.29,99.86,75837.0,99.71,100.0,99.29,99.86,75837.0
2025-03-24 09:50:00,99.86,100.29,99.79,99.98,51258.0,99.86,100.29,99.79,99.98,51258.0
2025-03-24 10:00:00,100.02,100.11,99.65,99.69,46682.0,100.02,100.11,99.65,99.69,46682.0
2025-03-24 10:10:00,99.66,99.83,99.0,99.06,35719.0,99.66,99.83,99.0,99.06,35719.0
2025-03-24 10:20:00,99.05,99.14,98.97,99.05,37740.0,99.05,99.14,98.97,99.05,37740.0
2025-03-24 10:30:00,99.04,99.08,98.81,98.97,45410.0,99.04,99.08,98.81,98.97,45410.0
2025-03-24 10:40:00,98.97,99.34,98.97,99.19,27075.0,98.97,99.34,98.97,99.19,27075.0
2025-03-24 10:50:00,99.2,99.33,99.1,99.31,43509.0,99.2,99.33,99.1,99.31,43509.0
2025-03-24 11:00:00,99.28,99.53,99.24,99.49,24148.0,99.28,99.53,99.24,99.49,24148.0
2025-03-24 11:10:00,99.44,99.48,99.34,99.47,19963.0,99.44,99.48,99.34,99.47,19963.0
2025-03-24 11:20:00,99.47,99.48,99.22,99.38,44453.0,99.47,99.48,99.22,99.38,44453.0
2025-03-24 11:30:00,99.39,99.7,99.32,99.58,37054.0,99.39,99.7,99.32,99.58,37054.0
2025-03-24 11:40:00,99.57,99.58,99.37,99.48,16151.0,99.57,99.58,99.37,99.48,16151.0
2025-03-24 11:50:00,99.5,99.82,99.47,99.58,25925.0,99.5,99.82,99.47,99.58,25925.0
2025-03-24 12:00:00,99.56,99.56,99.32,99.45,45766.0,99.56,99.56,99.32,99.45,45766.0
2025-03-24 12:10:00,99.48,99.48,99.25,99.28,7923.0,99.48,99.48,99.25,99.28,7923.0
2025-03-24 12:20:00,99.29,99.65,99.28,99.52,20318.0,99.29,99.65,99.28,99.52,20318.0
2025-03-24 12:30:00,99.48,99.57,99.4,99.55,348540.0,99.48,99.57,99.4,99.55,348540.0
2025-03-24 12:40:00,99.55,99.55,99.28,99.28,16890.0,99.55,99.55,99.28,99.28,16890.0
2025-03-24 12:50:00,99.29,99.33,99.13,99.19,14360.0,99.29,99.33,99.13,99.19,14360.0
2025-03-24 13:00:00,99.15,99.22,99.06,99.08,11327.0,99.15,99.22,99.06,99.08,11327.0
2025-03-24 13:10:00,99.06,99.23,99.05,99.17,17248.0,99.06,99.23,99.05,99.17,17248.0
2025-03-24 13:20:00,99.17,99.39,99.11,99.39,21125.0,99.17,99.39,99.11,99.39,21125.0
2025-03-24 13:30:00,99.4,99.6,99.36,99.59,22797.0,99.4,99.6,99.36,99.59,22797.0
2025-03-24 13:40:00,99.59,99.65,99.54,99.55,28306.0,99.59,99.65,99.54,99.55,28306.0
2025-03-24 13:50:00,99.56,99.56,99.41,99.47,23706.0,99.56,99.56,99.41,99.47,23706.0
2025-03-24 14:00:00,99.48,99.48,99.27,99.38,22507.0,99.48,99.48,99.27,99.38,22507.0
2025-03-24 14:10:00,99.35,99.52,99.34,99.52,10928.0,99.35,99.52,99.34,99.52,10928.0
2025-03-24 14:20:00,99.5,99.56,99.44,99.52,13840.0,99.5,99.56,99.44,99.52,13840.0
2025-03-24 14:30:00,99.5,99.57,99.4,99.49,12532.0,99.5,99.57,99.4,99.49,12532.0
2025-03-24 14:40:00,99.5,99.62,99.44,99.54,14105.0,99.5,99.62,99.44,99.54,14105.0
2025-03-24 14:50:00,99.53,99.59,99.47,99.55,15677.0,99.53,99.59,99.47,99.55,15677.0
2025-03-24 15:00:00,99.53,99.66,99.49,99.63,23521.0,99.53,99.66,99.49,99.63,23521.0
2025-03-24 15:10:00,99.61,99.62,99.48,99.49,22398.0,99.61,99.62,99.48,99.49,22398.0
2025-03-24 15:20:00,99.5,99.54,99.39,99.42,27652.0,99.5,99.54,99.39,99.42,27652.0
2025-03-24 15:30:00,99.44,99.59,99.4,99.45,48773.0,99.44,99.59,99.4,99.45,48773.0
2025-03-24 15:40:00,99.45,99.6,99.4,99.53,38461.0,99.45,99.6,99.4,99.53,38461.0
2025-03-24 15:50:00,99.51,99.93,99.45,99.7,283204.0,99.51,99.93,99.45,99.7,283204.0
2025-03-25 09:30:00,99.72,100.85,99.54,100.81,86344.0,99.72,100.85,99.54,100.81,86344.0
2025-03-25 09:40:00,100.81,101.7,100.81,101.59,87660.0,100.81,101.7,100.81,101.59,87660.0
2025-03-25 09:50:00,101.65,102.16,101.42,102.16,44241.0,101.65,102.16,101.42,102.16,44241.0
2025-03-25 10:00:00,102.16,102.22,101.58,101.87,37106.0,102.16,102.22,101.58,101.87,37106.0
2025-03-25 10:10:00,101.81,102.03,101.48,101.48,34294.0,101.81,102.03,101.48,101.48,34294.0
2025-03-25 10:20:00,101.45,101.53,101.1,101.33,45168.0,101.45,101.53,101.1,101.33,45168.0
2025-03-25 10:30:00,101.33,101.7,101.25,101.47,38594.0,101.33,101.7,101.25,101.47,38594.0
2025-03-25 10:40:00,101.48,101.7,101.48,101.54,23861.0,101.48,101.7,101.48,101.54,23861.0
2025-03-25 10:50:00,101.53,101.64,101.35,101.36,28062.0,101.53,101.64,101.35,101.36,28062.0
2025-03-25 11:00:00,101.42,101.65,101.34,101.61,28759.0,101.42,101.65,101.34,101.61,28759.0
2025-03-25 11:10:00,101.61,101.82,101.57,101.82,27478.0,101.61,101.82,101.57,101.82,27478.0
2025-03-25 11:20:00,101.8,101.96,101.79,101.86,39146.0,101.8,101.96,101.79,101.86,39146.0
2025-03-25 11:30:00,101.86,102.06,101.74,101.75,74193.0,101.86,102.06,101.74,101.75,74193.0
2025-03-25 11:40:00,101.76,101.77,101.33,101.54,26508.0,101.76,101.77,101.33,101.54,26508.0
2025-03-25 11:50:00,101.54,101.56,101.14,101.2,31979.0,101.54,101.56,101.14,101.2,31979.0
2025-03-25 12:00:00,101.23,101.28,101.05,101.21,16807.0,101.23,101.28,101.05,101.21,16807.0
2025-03-25 12:10:00,101.22,101.24,101.13,101.15,12082.0,101.22,101.24,101.13,101.15,12082.0
2025-03-25 12:20:00,101.16,101.41,101.15,101.18,15804.0,101.16,101.41,101.15,101.18,15804.0
2025-03-25 12:30:00,101.2,101.25,101.12,101.22,11512.0,101.2,101.25,101.12,101.22,11512.0
2025-03-25 12:40:00,101.18,101.35,101.15,101.31,8740.0,101.18,101.35,101.15,101.31,8740.0
2025-03-25 12:50:00,101.35,101.39,101.17,101.23,16513.0,101.35,101.39,101.17,101.23,16513.0
2025-03-25 13:00:00,101.27,101.45,101.27,101.41,9163.0,101.27,101.45,101.27,101.41,9163.0
2025-03-25 13:10:00,101.4,101.67,101.36,101.64,38821.0,101.4,101.67,101.36,101.64,38821.0
2025-03-25 13:20:00,101.63,101.78,101.55,101.67,31571.0,101.63,101.78,101.55,101.67,31571.0
2025-03-25 13:30:00,101.68,101.79,101.65,101.7,19477.0,101.68,101.79,101.65,101.7,19477.0
2025-03-25 13:40:00,101.69,101.95,101.67,101.86,49780.0,101.69,101.95,101.67,101.86,49780.0
2025-03-25 13:50:00,101.87,101.93,101.73,101.87,41856.0,101.87,101.93,101.73,101.87,41856.0
2025-03-25 14:00:00,101.85,101.98,101.82,101.93,45164.0,101.85,101.98,101.82,101.93,45164.0
2025-03-25 14:10:00,101.93,102.11,101.93,102.08,31603.0,101.93,102.11,101.93,102.08,31603.0
2025-03-25 14:20:00,102.07,102.17,102.01,102.08,38660.0,102.07,102.17,102.01,102.08,38660.0
2025-03-25 14:30:00,102.09,102.11,101.86,101.87,20394.0,102.09,102.11,101.86,101.87,20394.0
2025-03-25 14:40:00,101.88,101.99,101.78,101.9,22692.0,101.88,101.99,101.78,101.9,22692.0
2025-03-25 14:50:00,101.88,102.14,101.8,102.1,54116.0,101.88,102.14,101.8,102.1,54116.0
2025-03-25 15:00:00,102.11,102.13,101.97,101.99,20587.0,102.11,102.13,101.97,101.99,20587.0
2025-03-25 15:10:00,101.98,102.07,101.85,101.96,31105.0,101.98,102.07,101.85,101.96,31105.0
2025-03-25 15:20:00,101.95,101.98,101.73,101.75,34231.0,101.95,101.98,101.73,101.75,34231.0
2025-03-25 15:30:00,101.75,101.89,101.74,101.77,45208.0,101.75,101.89,101.74,101.77,45208.0
2025-03-25 15:40:00,101.76,101.95,101.74,101.92,38379.0,101.76,101.95,101.74,101.92,38379.0
2025-03-25 15:50:00,101.89,102.2,101.88,102.09,189986.0,101.89,102.2,101.88,102.09,189986.0
2025-03-26 09:30:00,101.62,102.34,101.54,102.2,69277.0,101.62,102.34,101.54,102.2,69277.0
2025-03-26 09:40:00,102.24,102.34,101.51,101.53,43830.0,102.24,102.34,101.51,101.53,43830.0
2025-03-26 09:50:00,101.53,101.8,101.26,101.5,53468.0,101.53,101.8,101.26,101.5,53468.0
2025-03-26 10:00:00,101.48,101.73,101.3,101.57,24398.0,101.48,101.73,101.3,101.57,24398.0
2025-03-26 10:10:00,101.65,101.77,101.34,101.38,22194.0,101.65,101.77,101.34,101.38,22194.0
2025-03-26 10:20:00,101.33,101.38,100.95,101.22,35671.0,101.33,101.38,100.95,101.22,35671.0
2025-03-26 10:30:00,101.2,101.23,100.71,100.71,15496.0,101.2,101.23,100.71,100.71,15496.0
2025-03-26 10:40:00,100.71,100.95,100.65,100.9,33233.0,100.71,100.95,100.65,100.9,33233.0
2025-03-26 10:50:00,100.89,101.39,100.87,101.39,26389.0,100.89,101.39,100.87,101.39,26389.0
2025-03-26 11:00:00,101.42,101.49,101.28,101.39,21171.0,101.42,101.49,101.28,101.39,21171.0
2025-03-26 11:10:00,101.41,101.7,101.35,101.62,9557.0,101.41,101.7,101.35,101.62,9557.0
2025-03-26 11:20:00,101.66,101.67,101.35,101.47,31864.0,101.66,101.67,101.35,101.47,31864.0
2025-03-26 11:30:00,101.49,101.52,101.18,101.28,13236.0,101.49,101.52,101.18,101.28,13236.0
2025-03-26 11:40:00,101.25,101.34,101.18,101.2,17053.0,101.25,101.34,101.18,101.2,17053.0
2025-03-26 11:50:00,101.17,101.19,100.73,100.95,41972.0,101.17,101.19,100.73,100.95,41972.0
2025-03-26 12:00:00,100.92,100.97,100.64,100.73,51077.0,100.92,100.97,100.64,100.73,51077.0
2025-03-26 12:10:00,100.72,100.81,100.5,100.5,18943.0,100.72,100.81,100.5,100.5,18943.0
2025-03-26 12:20:00,100.5,100.82,100.5,100.79,51654.0,100.5,100.82,100.5,100.79,51654.0
2025-03-26 12:30:00,100.78,100.83,100.67,100.75,32964.0,100.78,100.83,100.67,100.75,32964.0
2025-03-26 12:40:00,100.67,100.81,100.67,100.79,28310.0,100.67,100.81,100.67,100.79,28310.0
2025-03-26 12:50:00,100.8,100.81,100.56,100.64,20967.0,100.8,100.81,100.56,100.64,20967.0
2025-03-26 13:00:00,100.63,100.8,100.62,100.77,39022.0,100.63,100.8,100.62,100.77,39022.0
2025-03-26 13:10:00,100.78,100.97,100.74,100.75,48192.0,100.78,100.97,100.74,100.75,48192.0
2025-03-26 13:20:00,100.77,101.0,100.75,100.87,15756.0,100.77,101.0,100.75,100.87,15756.0
2025-03-26 13:30:00,100.86,100.88,100.75,100.81,21771.0,100.86,100.88,100.75,100.81,21771.0
2025-03-26 13:40:00,100.83,100.93,100.69,100.71,100731.0,100.83,100.93,100.69,100.71,100731.0
2025-03-26 13:50:00,100.72,100.84,100.7,100.77,18909.0,100.72,100.84,100.7,100.77,18909.0
2025-03-26 14:00:00,100.84,100.96,100.81,100.93,16967.0,100.84,100.96,100.81,100.93,16967.0
2025-03-26 14:10:00,100.92,101.04,100.92,101.02,11534.0,100.92,101.04,100.92,101.02,11534.0
2025-03-26 14:20:00,100.98,101.09,100.96,101.01,14864.0,100.98,101.09,100.96,101.01,14864.0
2025-03-26 14:30:00,101.01,101.07,100.82,100.83,37989.0,101.01,101.07,100.82,100.83,37989.0
2025-03-26 14:40:00,100.84,100.85,100.42,100.48,32658.0,100.84,100.85,100.42,100.48,32658.0
2025-03-26 14:50:00,100.51,100.54,100.42,100.49,21583.0,100.51,100.54,100.42,100.49,21583.0
2025-03-26 15:00:00,100.51,100.6,100.41,100.47,33904.0,100.51,100.6,100.41,100.47,33904.0
2025-03-26 15:10:00,100.47,100.74,100.42,100.73,28391.0,100.47,100.74,100.42,100.73,28391.0
2025-03-26 15:20:00,100.73,100.85,100.65,100.65,37726.0,100.73,100.85,100.65,100.65,37726.0
2025-03-26 15:30:00,100.67,100.77,100.62,100.67,37129.0,100.67,100.77,100.62,100.67,37129.0
2025-03-26 15:40:00,100.67,100.8,100.64,100.7,35116.0,100.67,100.8,100.64,100.7,35116.0
2025-03-26 15:50:00,100.68,101.11,100.64,100.99,243777.0,100.68,101.11,100.64,100.99,243777.0
2025-03-27 09:30:00,100.26,100.78,99.42,99.64,194437.0,100.26,100.78,99.42,99.64,194437.0
2025-03-27 09:40:00,99.59,99.81,98.99,99.46,85757.0,99.59,99.81,98.99,99.46,85757.0
2025-03-27 09:50:00,99.41,100.05,99.4,100.03,70730.0,99.41,100.05,99.4,100.03,70730.0
2025-03-27 10:00:00,100.06,100.23,99.78,99.9,71549.0,100.06,100.23,99.78,99.9,71549.0
2025-03-27 10:10:00,99.9,100.5,99.81,100.35,48873.0,99.9,100.5,99.81,100.35,48873.0
2025-03-27 10:20:00,100.33,100.5,99.98,100.47,15558.0,100.33,100.5,99.98,100.47,15558.0
2025-03-27 10:30:00,100.47,100.74,100.36,100.67,32619.0,100.47,100.74,100.36,100.67,32619.0
2025-03-27 10:40:00,100.67,100.87,100.61,100.75,31757.0,100.67,100.87,100.61,100.75,31757.0
2025-03-27 10:50:00,100.76,100.97,100.57,100.97,70533.0,100.76,100.97,100.57,100.97,70533.0
2025-03-27 11:00:00,100.97,100.97,100.17,100.19,20929.0,100.97,100.97,100.17,100.19,20929.0
2025-03-27 11:10:00,100.19,100.46,100.18,100.33,14032.0,100.19,100.46,100.18,100.33,14032.0
2025-03-27 11:20:00,100.28,100.44,100.15,100.24,23034.0,100.28,100.44,100.15,100.24,23034.0
2025-03-27 11:30:00,100.26,100.27,99.93,99.94,37528.0,100.26,100.27,99.93,99.94,37528.0
2025-03-27 11:40:00,99.97,99.97,99.81,99.83,63517.0,99.97,99.97,99.81,99.83,63517.0
2025-03-27 11:50:00,99.85,99.96,99.61,99.91,28382.0,99.85,99.96,99.61,99.91,28382.0
2025-03-27 12:00:00,99.88,100.3,99.73,100.29,14129.0,99.88,100.3,99.73,100.29,14129.0
2025-03-27 12:10:00,100.29,100.65,100.18,100.59,25420.0,100.29,100.65,100.18,100.59,25420.0
2025-03-27 12:20:00,100.58,100.72,100.27,100.31,26732.0,100.58,100.72,100.27,100.31,26732.0
2025-03-27 12:30:00,100.32,100.69,100.32,100.69,38838.0,100.32,100.69,100.32,100.69,38838.0
2025-03-27 12:40:00,100.68,100.8,100.49,100.5,21465.0,100.68,100.8,100.49,100.5,21465.0
2025-03-27 12:50:00,100.5,100.53,100.28,100.34,24855.0,100.5,100.53,100.28,100.34,24855.0
2025-03-27 13:00:00,100.33,100.54,100.25,100.53,22883.0,100.33,100.54,100.25,100.53,22883.0
2025-03-27 13:10:00,100.53,100.6,100.42,100.43,31931.0,100.53,100.6,100.42,100.43,31931.0
2025-03-27 13:20:00,100.44,100.48,100.13,100.17,31438.0,100.44,100.48,100.13,100.17,31438.0
2025-03-27 13:30:00,100.16,100.35,100.08,100.2,20356.0,100.16,100.35,100.08,100.2,20356.0
2025-03-27 13:40:00,100.2,100.21,100.04,100.09,19182.0,100.2,100.21,100.04,100.09,19182.0
2025-03-27 13:50:00,100.12,100.16,99.74,99.74,18316.0,100.12,100.16,99.74,99.74,18316.0
2025-03-27 14:00:00,99.76,100.27,99.73,100.26,47399.0,99.76,100.27,99.73,100.26,47399.0
2025-03-27 14:10:00,100.28,100.3,100.01,100.18,25596.0,100.28,100.3,100.01,100.18,25596.0
2025-03-27 14:20:00,100.2,100.28,100.01,100.07,15362.0,100.2,100.28,100.01,100.07,15362.0
2025-03-27 14:30:00,100.03,100.19,100.0,100.19,12657.0,100.03,100.19,100.0,100.19,12657.0
2025-03-27 14:40:00,100.2,100.26,100.11,100.15,12161.0,100.2,100.26,100.11,100.15,12161.0
2025-03-27 14:50:00,100.14,100.25,99.93,99.94,21175.0,100.14,100.25,99.93,99.94,21175.0
2025-03-27 15:00:00,99.96,100.13,99.93,99.97,21647.0,99.96,100.13,99.93,99.97,21647.0
2025-03-27 15:10:00,99.96,100.24,99.91,100.09,22989.0,99.96,100.24,99.91,100.09,22989.0
2025-03-27 15:20:00,100.09,100.26,100.09,100.23,34604.0,100.09,100.26,100.09,100.23,34604.0
2025-03-27 15:30:00,100.24,100.26,99.88,99.89,23861.0,100.24,100.26,99.88,99.89,23861.0
2025-03-27 15:40:00,99.91,100.02,99.79,100.02,220984.0,99.91,100.02,99.79,100.02,220984.0
2025-03-27 15:50:00,100.01,100.06,99.49,99.51,187577.0,100.01,100.06,99.49,99.51,187577.0
2025-03-28 09:30:00,99.07,99.48,98.71,99.29,110277.0,99.07,99.48,98.71,99.29,110277.0
2025-03-28 09:40:00,99.34,99.35,98.86,99.1,20489.0,99.34,99.35,98.86,99.1,20489.0
2025-03-28 09:50:00,99.14,99.16,98.57,98.58,65008.0,99.14,99.16,98.57,98.58,65008.0
2025-03-28 10:00:00,98.55,98.65,97.9,97.94,82010.0,98.55,98.65,97.9,97.94,82010.0
2025-03-28 10:10:00,97.93,98.0,97.56,97.65,63096.0,97.93,98.0,97.56,97.65,63096.0
2025-03-28 10:20:00,97.69,97.93,97.39,97.42,69509.0,97.69,97.93,97.39,97.42,69509.0
2025-03-28 10:30:00,97.4,97.5,96.92,97.18,47602.0,97.4,97.5,96.92,97.18,47602.0
2025-03-28 10:40:00,97.16,97.17,97.01,97.09,46558.0,97.16,97.17,97.01,97.09,46558.0
2025-03-28 10:50:00,97.09,97.22,96.87,96.94,61780.0,97.09,97.22,96.87,96.94,61780.0
2025-03-28 11:00:00,96.96,97.0,96.46,96.56,40377.0,96.96,97.0,96.46,96.56,40377.0
2025-03-28 11:10:00,96.56,96.79,96.46,96.47,42534.0,96.56,96.79,96.46,96.47,42534.0
2025-03-28 11:20:00,96.48,96.63,96.28,96.56,37768.0,96.48,96.63,96.28,96.56,37768.0
2025-03-28 11:30:00,96.56,96.74,96.53,96.6,59695.0,96.56,96.74,96.53,96.6,59695.0
2025-03-28 11:40:00,96.55,96.63,96.37,96.49,38616.0,96.55,96.63,96.37,96.49,38616.0
2025-03-28 11:50:00,96.49,96.49,96.2,96.27,24309.0,96.49,96.49,96.2,96.27,24309.0
2025-03-28 12:00:00,96.27,96.51,96.27,96.27,29583.0,96.27,96.51,96.27,96.27,29583.0
2025-03-28 12:10:00,96.26,96.41,96.06,96.08,20231.0,96.26,96.41,96.06,96.08,20231.0
2025-03-28 12:20:00,96.08,96.1,95.91,96.04,45771.0,96.08,96.1,95.91,96.04,45771.0
2025-03-28 12:30:00,96.04,96.04,95.75,95.82,43904.0,96.04,96.04,95.75,95.82,43904.0
2025-03-28 12:40:00,95.82,96.01,95.78,95.99,26030.0,95.82,96.01,95.78,95.99,26030.0
2025-03-28 12:50:00,95.98,96.02,95.81,95.83,24274.0,95.98,96.02,95.81,95.83,24274.0
2025-03-28 13:00:00,95.82,95.82,95.4,95.4,73649.0,95.82,95.82,95.4,95.4,73649.0
2025-03-28 13:10:00,95.39,95.68,95.37,95.62,28964.0,95.39,95.68,95.37,95.62,28964.0
2025-03-28 13:20:00,95.64,95.64,95.37,95.55,18758.0,95.64,95.64,95.37,95.55,18758.0
2025-03-28 13:30:00,95.59,95.61,95.38,95.55,25451.0,95.59,95.61,95.38,95.55,25451.0
2025-03-28 13:40:00,95.55,95.75,95.47,95.67,35789.0,95.55,95.75,95.47,95.67,35789.0
2025-03-28 13:50:00,95.68,95.84,95.62,95.84,25139.0,95.68,95.84,95.62,95.84,25139.0
2025-03-28 14:00:00,95.82,96.07,95.73,96.07,38609.0,95.82,96.07,95.73,96.07,38609.0
2025-03-28 14:10:00,96.04,96.27,95.96,96.22,61713.0,96.04,96.27,95.96,96.22,61713.0
2025-03-28 14:20:00,96.21,96.24,96.07,96.14,20042.0,96.21,96.24,96.07,96.14,20042.0
2025-03-28 14:30:00,96.14,96.3,96.08,96.08,40066.0,96.14,96.3,96.08,96.08,40066.0
2025-03-28 14:40:00,96.06,96.12,96.03,96.07,22376.0,96.06,96.12,96.03,96.07,22376.0
2025-03-28 14:50:00,96.08,96.41,96.04,96.38,39266.0,96.08,96.41,96.04,96.38,39266.0
2025-03-28 15:00:00,96.42,96.54,96.36,96.52,23123.0,96.42,96.54,96.36,96.52,23123.0
2025-03-28 15:10:00,96.52,96.55,96.33,96.4,40005.0,96.52,96.55,96.33,96.4,40005.0
2025-03-28 15:20:00,96.38,96.4,96.28,96.33,33010.0,96.38,96.4,96.28,96.33,33010.0
2025-03-28 15:30:00,96.34,96.41,96.14,96.24,56169.0,96.34,96.41,96.14,96.24,56169.0
2025-03-28 15:40:00,96.24,96.32,96.14,96.22,94355.0,96.24,96.32,96.14,96.22,94355.0
2025-03-28 15:50:00,96.23,96.71,96.2,96.59,369130.0,96.23,96.71,96.2,96.59,369130.0
2025-03-31 09:30:00,94.46,95.06,94.0,94.7,342780.0,94.46,95.06,94.0,94.7,342780.0
2025-03-31 09:40:00,94.72,94.72,93.26,93.56,75641.0,94.72,94.72,93.26,93.56,75641.0
2025-03-31 09:50:00,93.47,94.34,93.32,93.97,45578.0,93.47,94.34,93.32,93.97,45578.0
2025-03-31 10:00:00,93.97,94.61,93.95,94.52,40751.0,93.97,94.61,93.95,94.52,40751.0
2025-03-31 10:10:00,94.57,94.6,94.06,94.1,81636.0,94.57,94.6,94.06,94.1,81636.0
2025-03-31 10:20:00,94.1,94.2,93.92,93.92,37688.0,94.1,94.2,93.92,93.92,37688.0
2025-03-31 10:30:00,93.96,94.71,93.95,94.61,63454.0,93.96,94.71,93.95,94.61,63454.0
2025-03-31 10:40:00,94.55,94.71,94.24,94.71,19487.0,94.55,94.71,94.24,94.71,19487.0
2025-03-31 10:50:00,94.69,94.77,94.43,94.55,35012.0,94.69,94.77,94.43,94.55,35012.0
2025-03-31 11:00:00,94.6,94.93,94.6,94.65,33300.0,94.6,94.93,94.6,94.65,33300.0
2025-03-31 11:10:00,94.66,94.98,94.57,94.92,27725.0,94.66,94.98,94.57,94.92,27725.0
2025-03-31 11:20:00,94.88,95.22,94.88,94.94,35951.0,94.88,95.22,94.88,94.94,35951.0
2025-03-31 11:30:00,94.92,95.34,94.82,95.29,30698.0,94.92,95.34,94.82,95.29,30698.0
2025-03-31 11:40:00,95.27,95.37,95.14,95.31,27175.0,95.27,95.37,95.14,95.31,27175.0
2025-03-31 11:50:00,95.31,95.46,95.24,95.29,41119.0,95.31,95.46,95.24,95.29,41119.0
2025-03-31 12:00:00,95.32,95.4,95.18,95.19,58955.0,95.32,95.4,95.18,95.19,58955.0
2025-03-31 12:10:00,95.2,95.34,95.04,95.34,32657.0,95.2,95.34,95.04,95.34,32657.0
2025-03-31 12:20:00,95.33,95.77,95.16,95.77,36682.0,95.33,95.77,95.16,95.77,36682.0
2025-03-31 12:30:00,95.77,95.78,95.43,95.61,40865.0,95.77,95.78,95.43,95.61,40865.0
2025-03-31 12:40:00,95.61,95.69,95.42,95.49,18879.0,95.61,95.69,95.42,95.49,18879.0
2025-03-31 12:50:00,95.49,95.5,95.22,95.25,31906.0,95.49,95.5,95.22,95.25,31906.0
2025-03-31 13:00:00,95.23,95.65,95.2,95.64,22726.0,95.23,95.65,95.2,95.64,22726.0
2025-03-31 13:10:00,95.66,95.8,95.53,95.56,33614.0,95.66,95.8,95.53,95.56,33614.0
2025-03-31 13:20:00,95.52,95.55,95.4,95.52,16775.0,95.52,95.55,95.4,95.52,16775.0
2025-03-31 13:30:00,95.51,95.69,95.43,95.66,11346.0,95.51,95.69,95.43,95.66,11346.0
2025-03-31 13:40:00,95.67,95.68,95.45,95.55,32958.0,95.67,95.68,95.45,95.55,32958.0
2025-03-31 13:50:00,95.55,95.8,95.53,95.65,13916.0,95.55,95.8,95.53,95.65,13916.0
2025-03-31 14:00:00,95.65,96.19,95.62,96.17,56928.0,95.65,96.19,95.62,96.17,56928.0
2025-03-31 14:10:00,96.2,96.52,96.2,96.52,32745.0,96.2,96.52,96.2,96.52,32745.0
2025-03-31 14:20:00,96.53,96.71,96.45,96.71,30788.0,96.53,96.71,96.45,96.71,30788.0
2025-03-31 14:30:00,96.69,96.76,96.62,96.71,32020.0,96.69,96.76,96.62,96.71,32020.0
2025-03-31 14:40:00,96.69,96.84,96.49,96.68,38978.0,96.69,96.84,96.49,96.68,38978.0
2025-03-31 14:50:00,96.67,96.86,96.51,96.53,45748.0,96.67,96.86,96.51,96.53,45748.0
2025-03-31 15:00:00,96.53,96.73,96.52,96.65,68010.0,96.53,96.73,96.52,96.65,68010.0
2025-03-31 15:10:00,96.66,96.97,96.53,96.61,87128.0,96.66,96.97,96.53,96.61,87128.0
2025-03-31 15:20:00,96.6,96.68,96.09,96.09,50217.0,96.6,96.68,96.09,96.09,50217.0
2025-03-31 15:30:00,96.09,96.55,95.96,96.45,72393.0,96.09,96.55,95.96,96.45,72393.0
2025-03-31 15:40:00,96.42,96.76,96.09,96.12,65276.0,96.42,96.76,96.09,96.12,65276.0
2025-03-31 15:50:00,96.14,96.46,95.86,96.22,595068.0,96.14,96.46,95.86,96.22,595068.0
2025-04-01 09:30:00,95.22,96.11,94.83,95.43,159990.0,95.22,96.11,94.83,95.43,159990.0
2025-04-01 09:40:00,95.52,96.24,95.3,95.84,116624.0,95.52,96.24,95.3,95.84,116624.0
2025-04-01 09:50:00,95.87,96.19,95.69,95.82,99731.0,95.87,96.19,95.69,95.82,99731.0
2025-04-01 10:00:00,95.68,95.9,95.28,95.34,32375.0,95.68,95.9,95.28,95.34,32375.0
2025-04-01 10:10:00,95.37,95.4,94.66,94.66,30156.0,95.37,95.4,94.66,94.66,30156.0
2025-04-01 10:20:00,94.68,95.15,94.54,94.97,36377.0,94.68,95.15,94.54,94.97,36377.0
2025-04-01 10:30:00,94.93,95.41,94.86,95.27,57566.0,94.93,95.41,94.86,95.27,57566.0
2025-04-01 10:40:00,95.26,95.43,95.21,95.36,27035.0,95.26,95.43,95.21,95.36,27035.0
2025-04-01 10:50:00,95.36,95.58,95.36,95.47,48374.0,95.36,95.58,95.36,95.47,48374.0
2025-04-01 11:00:00,95.45,96.04,95.42,96.04,66080.0,95.45,96.04,95.42,96.04,66080.0
2025-04-01 11:10:00,96.01,96.64,95.86,96.41,33988.0,96.01,96.64,95.86,96.41,33988.0
2025-04-01 11:20:00,96.4,96.7,96.29,96.56,21325.0,96.4,96.7,96.29,96.56,21325.0
2025-04-01 11:30:00,96.58,96.79,96.52,96.61,32406.0,96.58,96.79,96.52,96.61,32406.0
2025-04-01 11:40:00,96.57,96.58,96.39,96.45,46244.0,96.57,96.58,96.39,96.45,46244.0
2025-04-01 11:50:00,96.47,96.5,96.23,96.38,21942.0,96.47,96.5,96.23,96.38,21942.0
2025-04-01 12:00:00,96.38,96.52,96.26,96.39,26217.0,96.38,96.52,96.26,96.39,26217.0
2025-04-01 12:10:00,96.4,96.48,96.33,96.43,28953.0,96.4,96.48,96.33,96.43,28953.0
2025-04-01 12:20:00,96.43,96.49,95.96,96.03,31045.0,96.43,96.49,95.96,96.03,31045.0
2025-04-01 12:30:00,96.03,96.13,95.87,95.95,94873.0,96.03,96.13,95.87,95.95,94873.0
2025-04-01 12:40:00,95.98,96.02,95.81,95.88,21165.0,95.98,96.02,95.81,95.88,21165.0
2025-04-01 12:50:00,95.85,96.28,95.85,96.18,19612.0,95.85,96.28,95.85,96.18,19612.0
2025-04-01 13:00:00,96.15,96.25,95.96,96.08,17450.0,96.15,96.25,95.96,96.08,17450.0
2025-04-01 13:10:00,96.08,96.23,96.01,96.07,25311.0,96.08,96.23,96.01,96.07,25311.0
2025-04-01 13:20:00,96.07,96.25,96.03,96.2,20057.0,96.07,96.25,96.03,96.2,20057.0
2025-04-01 13:30:00,96.19,96.33,96.14,96.27,16506.0,96.19,96.33,96.14,96.27,16506.0
2025-04-01 13:40:00,96.27,96.38,96.12,96.3,12743.0,96.27,96.38,96.12,96.3,12743.0
2025-04-01 13:50:00,96.31,96.38,95.97,95.98,48606.0,96.31,96.38,95.97,95.98,48606.0
2025-04-01 14:00:00,95.99,96.03,95.45,95.56,55720.0,95.99,96.03,95.45,95.56,55720.0
2025-04-01 14:10:00,95.56,95.74,95.48,95.69,25927.0,95.56,95.74,95.48,95.69,25927.0
2025-04-01 14:20:00,95.71,95.76,95.5,95.66,33118.0,95.71,95.76,95.5,95.66,33118.0
2025-04-01 14:30:00,95.64,95.7,95.46,95.51,31544.0,95.64,95.7,95.46,95.51,31544.0
2025-04-01 14:40:00,95.52,95.65,95.5,95.5,18192.0,95.52,95.65,95.5,95.5,18192.0
2025-04-01 14:50:00,95.5,95.81,95.47,95.81,42763.0,95.5,95.81,95.47,95.81,42763.0
2025-04-01 15:00:00,95.78,96.0,95.76,95.93,66168.0,95.78,96.0,95.76,95.93,66168.0
2025-04-01 15:10:00,95.91,96.24,95.84,96.15,60677.0,95.91,96.24,95.84,96.15,60677.0
2025-04-01 15:20:00,96.17,96.28,96.12,96.2,32197.0,96.17,96.28,96.12,96.2,32197.0
2025-04-01 15:30:00,96.19,96.68,96.09,96.45,76470.0,96.19,96.68,96.09,96.45,76470.0
2025-04-01 15:40:00,96.47,96.68,96.43,96.55,97774.0,96.47,96.68,96.43,96.55,97774.0
2025-04-01 15:50:00,96.59,96.83,96.48,96.62,317925.0,96.59,96.83,96.48,96.62,317925.0
2025-04-02 09:30:00,95.28,96.49,95.0,96.31,150748.0,95.28,96.49,95.0,96.31,150748.0
2025-04-02 09:40:00,96.32,96.73,96.1,96.63,32404.0,96.32,96.73,96.1,96.63,32404.0
2025-04-02 09:50:00,96.63,96.77,96.45,96.49,33585.0,96.63,96.77,96.45,96.49,33585.0
2025-04-02 10:00:00,96.55,97.12,96.42,96.56,33278.0,96.55,97.12,96.42,96.56,33278.0
2025-04-02 10:10:00,96.58,96.83,96.36,96.83,33877.0,96.58,96.83,96.36,96.83,33877.0
2025-04-02 10:20:00,96.8,97.02,96.69,96.83,21530.0,96.8,97.02,96.69,96.83,21530.0
2025-04-02 10:30:00,96.81,97.04,96.7,96.8,36523.0,96.81,97.04,96.7,96.8,36523.0
2025-04-02 10:40:00,96.78,96.92,96.69,96.89,22643.0,96.78,96.92,96.69,96.89,22643.0
2025-04-02 10:50:00,96.87,97.05,96.76,97.02,32293.0,96.87,97.05,96.76,97.02,32293.0
2025-04-02 11:00:00,97.0,97.01,96.73,97.0,31998.0,97.0,97.01,96.73,97.0,31998.0
2025-04-02 11:10:00,97.02,97.02,96.59,96.68,42605.0,97.02,97.02,96.59,96.68,42605.0
2025-04-02 11:20:00,96.67,97.22,96.67,97.16,41415.0,96.67,97.22,96.67,97.16,41415.0
2025-04-02 11:30:00,97.15,97.55,97.12,97.33,64038.0,97.15,97.55,97.12,97.33,64038.0
2025-04-02 11:40:00,97.33,97.37,96.94,96.97,26425.0,97.33,97.37,96.94,96.97,26425.0
2025-04-02 11:50:00,96.93,97.21,96.86,97.16,25343.0,96.93,97.21,96.86,97.16,25343.0
2025-04-02 12:00:00,97.16,97.35,97.1,97.34,34033.0,97.16,97.35,97.1,97.34,34033.0
2025-04-02 12:10:00,97.33,97.62,97.33,97.55,21749.0,97.33,97.62,97.33,97.55,21749.0
2025-04-02 12:20:00,97.53,97.81,97.49,97.79,27944.0,97.53,97.81,97.49,97.79,27944.0
2025-04-02 12:30:00,97.8,97.9,97.68,97.73,28022.0,97.8,97.9,97.68,97.73,28022.0
2025-04-02 12:40:00,97.69,97.99,97.64,97.99,21714.0,97.69,97.99,97.64,97.99,21714.0
2025-04-02 12:50:00,98.01,98.05,97.86,98.03,19912.0,98.01,98.05,97.86,98.03,19912.0
2025-04-02 13:00:00,98.03,98.18,98.03,98.13,33479.0,98.03,98.18,98.03,98.13,33479.0
2025-04-02 13:10:00,98.14,98.4,98.14,98.38,19645.0,98.14,98.4,98.14,98.38,19645.0
2025-04-02 13:20:00,98.39,98.4,98.15,98.15,12475.0,98.39,98.4,98.15,98.15,12475.0
2025-04-02 13:30:00,98.09,98.1,97.9,97.92,52072.0,98.09,98.1,97.9,97.92,52072.0
2025-04-02 13:40:00,97.91,97.95,97.63,97.72,27184.0,97.91,97.95,97.63,97.72,27184.0
2025-04-02 13:50:00,97.7,97.84,97.62,97.75,25021.0,97.7,97.84,97.62,97.75,25021.0
2025-04-02 14:00:00,97.74,97.81,97.42,97.49,26629.0,97.74,97.81,97.42,97.49,26629.0
2025-04-02 14:10:00,97.44,97.45,97.26,97.3,19907.0,97.44,97.45,97.26,97.3,19907.0
2025-04-02 14:20:00,97.31,97.4,97.0,97.0,14761.0,97.31,97.4,97.0,97.0,14761.0
2025-04-02 14:30:00,97.01,97.42,96.96,97.42,20147.0,97.01,97.42,96.96,97.42,20147.0
2025-04-02 14:40:00,97.44,97.52,97.33,97.44,26107.0,97.44,97.52,97.33,97.44,26107.0
2025-04-02 14:50:00,97.42,97.42,97.08,97.09,38591.0,97.42,97.42,97.08,97.09,38591.0
2025-04-02 15:00:00,97.09,97.47,97.09,97.37,27096.0,97.09,97.47,97.09,97.37,27096.0
2025-04-02 15:10:00,97.36,97.41,97.2,97.24,23958.0,97.36,97.41,97.2,97.24,23958.0
2025-04-02 15:20:00,97.25,97.6,97.24,97.57,35822.0,97.25,97.6,97.24,97.57,35822.0
2025-04-02 15:30:00,97.57,97.87,97.46,97.76,38866.0,97.57,97.87,97.46,97.76,38866.0
2025-04-02 15:40:00,97.76,98.1,97.72,98.01,48855.0,97.76,98.1,97.72,98.01,48855.0
2025-04-02 15:50:00,98.0,98.21,97.92,98.02,276477.0,98.0,98.21,97.92,98.02,276477.0
2025-04-03 09:30:00,92.76,93.48,92.58,93.39,463386.0,92.76,93.48,92.58,93.39,463386.0
2025-04-03 09:40:00,93.39,93.39,91.61,91.62,143866.0,93.39,93.39,91.61,91.62,143866.0
2025-04-03 09:50:00,91.62,92.45,91.62,91.95,117280.0,91.62,92.45,91.62,91.95,117280.0
2025-04-03 10:00:00,91.93,92.11,91.02,91.19,140164.0,91.93,92.11,91.02,91.19,140164.0
2025-04-03 10:10:00,91.19,91.22,90.61,90.63,145866.0,91.19,91.22,90.61,90.63,145866.0
2025-04-03 10:20:00,90.61,90.88,90.36,90.57,132564.0,90.61,90.88,90.36,90.57,132564.0
2025-04-03 10:30:00,90.56,90.76,90.07,90.23,53021.0,90.56,90.76,90.07,90.23,53021.0
2025-04-03 10:40:00,90.21,90.28,89.6,89.69,266428.0,90.21,90.28,89.6,89.69,266428.0
2025-04-03 10:50:00,89.7,90.09,89.63,89.95,100788.0,89.7,90.09,89.63,89.95,100788.0
2025-04-03 11:00:00,89.94,90.08,89.72,89.91,85270.0,89.94,90.08,89.72,89.91,85270.0
2025-04-03 11:10:00,89.93,90.48,89.9,90.43,69852.0,89.93,90.48,89.9,90.43,69852.0
2025-04-03 11:20:00,90.42,90.6,90.22,90.33,67046.0,90.42,90.6,90.22,90.33,67046.0
2025-04-03 11:30:00,90.31,90.71,90.23,90.67,96872.0,90.31,90.71,90.23,90.67,96872.0
2025-04-03 11:40:00,90.64,90.94,90.54,90.6,50282.0,90.64,90.94,90.54,90.6,50282.0
2025-04-03 11:50:00,90.6,90.93,90.39,90.56,82252.0,90.6,90.93,90.39,90.56,82252.0
2025-04-03 12:00:00,90.54,90.86,90.54,90.64,42258.0,90.54,90.86,90.54,90.64,42258.0
2025-04-03 12:10:00,90.63,91.08,90.51,91.08,46168.0,90.63,91.08,90.51,91.08,46168.0
2025-04-03 12:20:00,91.05,91.1,90.76,91.02,69813.0,91.05,91.1,90.76,91.02,69813.0
2025-04-03 12:30:00,91.03,91.11,90.57,90.77,77859.0,91.03,91.11,90.57,90.77,77859.0
2025-04-03 12:40:00,90.77,91.09,90.65,90.87,50724.0,90.77,91.09,90.65,90.87,50724.0
2025-04-03 12:50:00,90.84,90.86,90.41,90.48,63670.0,90.84,90.86,90.41,90.48,63670.0
2025-04-03 13:00:00,90.5,90.58,90.24,90.26,57769.0,90.5,90.58,90.24,90.26,57769.0
2025-04-03 13:10:00,90.24,90.55,90.21,90.55,64297.0,90.24,90.55,90.21,90.55,64297.0
2025-04-03 13:20:00,90.59,90.63,90.04,90.06,76788.0,90.59,90.63,90.04,90.06,76788.0
2025-04-03 13:30:00,90.04,90.48,89.99,90.38,43489.0,90.04,90.48,89.99,90.38,43489.0
2025-04-03 13:40:00,90.38,90.48,90.16,90.16,37973.0,90.38,90.48,90.16,90.16,37973.0
2025-04-03 13:50:00,90.2,90.22,89.97,89.98,32450.0,90.2,90.22,89.97,89.98,32450.0
2025-04-03 14:00:00,90.01,90.08,89.96,90.02,52278.0,90.01,90.08,89.96,90.02,52278.0
2025-04-03 14:10:00,90.01,90.1,89.89,90.0,189387.0,90.01,90.1,89.89,90.0,189387.0
2025-04-03 14:20:00,90.0,90.25,89.92,90.23,92140.0,90.0,90.25,89.92,90.23,92140.0
2025-04-03 14:30:00,90.25,90.42,90.01,90.38,117670.0,90.25,90.42,90.01,90.38,117670.0
2025-04-03 14:40:00,90.36,90.56,90.24,90.52,51527.0,90.36,90.56,90.24,90.52,51527.0
2025-04-03 14:50:00,90.5,90.74,90.45,90.55,53274.0,90.5,90.74,90.45,90.55,53274.0
2025-04-03 15:00:00,90.56,90.59,90.25,90.27,32220.0,90.56,90.59,90.25,90.27,32220.0
2025-04-03 15:10:00,90.26,90.3,89.89,90.08,169417.0,90.26,90.3,89.89,90.08,169417.0
2025-04-03 15:20:00,90.08,90.28,89.99,90.06,68969.0,90.08,90.28,89.99,90.06,68969.0
2025-04-03 15:30:00,90.06,90.09,89.89,90.02,179268.0,90.06,90.09,89.89,90.02,179268.0
2025-04-03 15:40:00,90.01,90.32,89.92,89.93,230635.0,90.01,90.32,89.92,89.93,230635.0
2025-04-03 15:50:00,89.93,89.93,89.33,89.42,520940.0,89.93,89.93,89.33,89.42,520940.0
2025-04-04 09:30:00,86.59,87.75,85.91,86.21,405554.0,86.59,87.75,85.91,86.21,405554.0
2025-04-04 09:40:00,86.2,87.31,85.94,87.08,257169.0,86.2,87.31,85.94,87.08,257169.0
2025-04-04 09:50:00,87.05,87.41,86.53,87.09,251377.0,87.05,87.41,86.53,87.09,251377.0
2025-04-04 10:00:00,87.05,87.36,86.51,86.58,211455.0,87.05,87.36,86.51,86.58,211455.0
2025-04-04 10:10:00,86.58,86.62,86.25,86.54,149056.0,86.58,86.62,86.25,86.54,149056.0
2025-04-04 10:20:00,86.49,86.76,86.03,86.06,138077.0,86.49,86.76,86.03,86.06,138077.0
2025-04-04 10:30:00,86.03,86.32,85.54,85.65,155492.0,86.03,86.32,85.54,85.65,155492.0
2025-04-04 10:40:00,85.65,85.79,85.23,85.23,162562.0,85.65,85.79,85.23,85.23,162562.0
2025-04-04 10:50:00,85.22,86.09,85.07,85.81,218998.0,85.22,86.09,85.07,85.81,218998.0
2025-04-04 11:00:00,85.79,86.7,85.58,86.38,176940.0,85.79,86.7,85.58,86.38,176940.0
2025-04-04 11:10:00,86.42,87.53,86.33,87.41,193213.0,86.42,87.53,86.33,87.41,193213.0
2025-04-04 11:20:00,87.4,87.79,86.77,86.87,117133.0,87.4,87.79,86.77,86.87,117133.0
2025-04-04 11:30:00,86.86,87.04,86.36,86.66,170037.0,86.86,87.04,86.36,86.66,170037.0
2025-04-04 11:40:00,86.63,87.22,86.48,87.15,80908.0,86.63,87.22,86.48,87.15,80908.0
2025-04-04 11:50:00,87.14,87.14,86.13,86.14,63810.0,87.14,87.14,86.13,86.14,63810.0
2025-04-04 12:00:00,86.18,86.64,86.16,86.24,123979.0,86.18,86.64,86.16,86.24,123979.0
2025-04-04 12:10:00,86.22,86.45,85.41,85.44,61491.0,86.22,86.45,85.41,85.44,61491.0
2025-04-04 12:20:00,85.48,85.5,84.91,85.35,95247.0,85.48,85.5,84.91,85.35,95247.0
2025-04-04 12:30:00,85.38,85.58,85.05,85.51,119702.0,85.38,85.58,85.05,85.51,119702.0
2025-04-04 12:40:00,85.53,85.71,85.06,85.11,75779.0,85.53,85.71,85.06,85.11,75779.0
2025-04-04 12:50:00,85.11,85.4,85.01,85.09,107102.0,85.11,85.4,85.01,85.09,107102.0
2025-04-04 13:00:00,85.08,85.38,84.97,85.19,98197.0,85.08,85.38,84.97,85.19,98197.0
2025-04-04 13:10:00,85.17,85.18,84.65,84.98,106393.0,85.17,85.18,84.65,84.98,106393.0
2025-04-04 13:20:00,84.94,85.4,84.9,85.21,78699.0,84.94,85.4,84.9,85.21,78699.0
2025-04-04 13:30:00,85.2,85.65,84.93,85.57,93463.0,85.2,85.65,84.93,85.57,93463.0
2025-04-04 13:40:00,85.51,85.92,85.44,85.89,66691.0,85.51,85.92,85.44,85.89,66691.0
2025-04-04 13:50:00,85.89,86.1,85.5,86.1,74352.0,85.89,86.1,85.5,86.1,74352.0
2025-04-04 14:00:00,86.21,86.38,85.65,85.75,78656.0,86.21,86.38,85.65,85.75,78656.0
2025-04-04 14:10:00,85.72,85.73,85.18,85.23,83007.0,85.72,85.73,85.18,85.23,83007.0
2025-04-04 14:20:00,85.27,85.36,84.91,84.96,76782.0,85.27,85.36,84.91,84.96,76782.0
2025-04-04 14:30:00,84.97,85.1,84.58,84.68,99506.0,84.97,85.1,84.58,84.68,99506.0
2025-04-04 14:40:00,84.7,84.95,84.41,84.89,89313.0,84.7,84.95,84.41,84.89,89313.0
2025-04-04 14:50:00,84.9,85.12,84.49,84.55,91303.0,84.9,85.12,84.49,84.55,91303.0
2025-04-04 15:00:00,84.57,84.74,84.28,84.69,76455.0,84.57,84.74,84.28,84.69,76455.0
2025-04-04 15:10:00,84.66,85.18,84.52,84.52,122265.0,84.66,85.18,84.52,84.52,122265.0
2025-04-04 15:20:00,84.54,85.27,84.54,85.15,129422.0,84.54,85.27,84.54,85.15,129422.0
2025-04-04 15:30:00,85.15,85.72,85.0,85.54,146600.0,85.15,85.72,85.0,85.54,146600.0
2025-04-04 15:40:00,85.55,85.92,85.18,85.18,231409.0,85.55,85.92,85.18,85.18,231409.0
2025-04-04 15:50:00,85.18,85.21,84.6,84.7,619860.0,85.18,85.21,84.6,84.7,619860.0
2025-04-07 09:30:00,82.14,84.5,81.7,84.01,623302.0,82.14,84.5,81.7,84.01,623302.0
2025-04-07 09:40:00,84.02,84.41,82.52,84.34,257803.0,84.02,84.41,82.52,84.34,257803.0
2025-04-07 09:50:00,84.28,86.08,84.11,85.69,317336.0,84.28,86.08,84.11,85.69,317336.0
2025-04-07 10:00:00,85.69,86.54,85.52,85.85,164786.0,85.69,86.54,85.52,85.85,164786.0
2025-04-07 10:10:00,85.84,91.38,85.84,89.76,403565.0,85.84,91.38,85.84,89.76,403565.0
2025-04-07 10:20:00,89.7,89.7,86.59,86.72,232693.0,89.7,89.7,86.59,86.72,232693.0
2025-04-07 10:30:00,86.69,88.21,85.93,85.97,204550.0,86.69,88.21,85.93,85.97,204550.0
2025-04-07 10:40:00,85.93,87.54,85.92,87.06,116488.0,85.93,87.54,85.92,87.06,116488.0
2025-04-07 10:50:00,87.06,88.74,86.99,88.07,150552.0,87.06,88.74,86.99,88.07,150552.0
2025-04-07 11:00:00,88.13,88.86,87.29,87.3,103906.0,88.13,88.86,87.29,87.3,103906.0
2025-04-07 11:10:00,87.25,87.73,85.62,86.36,133476.0,87.25,87.73,85.62,86.36,133476.0
2025-04-07 11:20:00,86.38,86.81,85.63,85.88,86741.0,86.38,86.81,85.63,85.88,86741.0
2025-04-07 11:30:00,85.92,87.24,85.83,86.96,139765.0,85.92,87.24,85.83,86.96,139765.0
2025-04-07 11:40:00,86.9,87.95,86.9,87.29,105855.0,86.9,87.95,86.9,87.29,105855.0
2025-04-07 11:50:00,87.34,87.56,86.91,87.04,95269.0,87.34,87.56,86.91,87.04,95269.0
2025-04-07 12:00:00,86.98,87.01,86.14,86.16,66813.0,86.98,87.01,86.14,86.16,66813.0
2025-04-07 12:10:00,86.11,86.45,85.85,86.38,54033.0,86.11,86.45,85.85,86.38,54033.0
2025-04-07 12:20:00,86.34,87.28,86.04,87.06,57630.0,86.34,87.28,86.04,87.06,57630.0
2025-04-07 12:30:00,87.06,87.56,87.01,87.1,65865.0,87.06,87.56,87.01,87.1,65865.0
2025-04-07 12:40:00,87.09,87.22,86.33,86.43,108750.0,87.09,87.22,86.33,86.43,108750.0
2025-04-07 12:50:00,86.39,86.61,85.92,86.12,65455.0,86.39,86.61,85.92,86.12,65455.0
2025-04-07 13:00:00,86.13,87.63,86.12,86.59,137892.0,86.13,87.63,86.12,86.59,137892.0
2025-04-07 13:10:00,86.58,87.91,86.47,87.8,83762.0,86.58,87.91,86.47,87.8,83762.0
2025-04-07 13:20:00,87.87,88.26,87.56,88.22,83070.0,87.87,88.26,87.56,88.22,83070.0
2025-04-07 13:30:00,88.23,88.38,87.55,88.3,101207.0,88.23,88.38,87.55,88.3,101207.0
2025-04-07 13:40:00,88.34,88.98,87.92,88.47,86152.0,88.34,88.98,87.92,88.47,86152.0
2025-04-07 13:50:00,88.47,88.98,88.3,88.94,106954.0,88.47,88.98,88.3,88.94,106954.0
2025-04-07 14:00:00,88.96,89.06,88.32,88.68,184216.0,88.96,89.06,88.32,88.68,184216.0
2025-04-07 14:10:00,88.73,89.32,88.29,89.21,123236.0,88.73,89.32,88.29,89.21,123236.0
2025-04-07 14:20:00,89.29,89.42,88.07,88.12,106048.0,89.29,89.42,88.07,88.12,106048.0
2025-04-07 14:30:00,88.12,89.17,88.11,89.06,84810.0,88.12,89.17,88.11,89.06,84810.0
2025-04-07 14:40:00,89.06,89.21,88.46,88.68,85006.0,89.06,89.21,88.46,88.68,85006.0
2025-04-07 14:50:00,88.57,88.66,87.63,87.69,132580.0,88.57,88.66,87.63,87.69,132580.0
2025-04-07 15:00:00,87.72,88.44,87.57,87.6,106475.0,87.72,88.44,87.57,87.6,106475.0
2025-04-07 15:10:00,87.57,88.04,87.25,87.83,129046.0,87.57,88.04,87.25,87.83,129046.0
2025-04-07 15:20:00,87.82,87.96,87.06,87.06,164376.0,87.82,87.96,87.06,87.06,164376.0
2025-04-07 15:30:00,87.05,88.28,87.01,87.81,166741.0,87.05,88.28,87.01,87.81,166741.0
2025-04-07 15:40:00,87.83,87.88,87.09,87.36,193318.0,87.83,87.88,87.09,87.36,193318.0
2025-04-07 15:50:00,87.3,88.17,87.13,88.01,617303.0,87.3,88.17,87.13,88.01,617303.0
2025-04-08 09:30:00,91.66,91.92,89.8,90.49,325712.0,91.66,91.92,89.8,90.49,325712.0
2025-04-08 09:40:00,90.42,91.29,90.19,90.38,104880.0,90.42,91.29,90.19,90.38,104880.0
2025-04-08 09:50:00,90.44,90.76,90.0,90.69,63012.0,90.44,90.76,90.0,90.69,63012.0
2025-04-08 10:00:00,90.65,91.1,90.4,90.89,112036.0,90.65,91.1,90.4,90.89,112036.0
2025-04-08 10:10:00,90.92,91.07,90.35,90.89,67050.0,90.92,91.07,90.35,90.89,67050.0
2025-04-08 10:20:00,90.96,91.31,90.67,91.1,68531.0,90.96,91.31,90.67,91.1,68531.0
2025-04-08 10:30:00,91.11,91.32,90.79,91.16,64908.0,91.11,91.32,90.79,91.16,64908.0
2025-04-08 10:40:00,91.26,91.26,90.85,90.96,85136.0,91.26,91.26,90.85,90.96,85136.0
2025-04-08 10:50:00,90.96,91.11,90.6,90.82,67137.0,90.96,91.11,90.6,90.82,67137.0
2025-04-08 11:00:00,90.81,91.14,90.23,90.37,98498.0,90.81,91.14,90.23,90.37,98498.0
2025-04-08 11:10:00,90.37,90.4,89.95,90.31,94132.0,90.37,90.4,89.95,90.31,94132.0
2025-04-08 11:20:00,90.32,90.53,89.99,89.99,87174.0,90.32,90.53,89.99,89.99,87174.0
2025-04-08 11:30:00,90.03,90.85,90.0,90.84,82411.0,90.03,90.85,90.0,90.84,82411.0
2025-04-08 11:40:00,90.88,91.17,90.43,90.44,65466.0,90.88,91.17,90.43,90.44,65466.0
2025-04-08 11:50:00,90.51,90.92,90.18,90.77,54809.0,90.51,90.92,90.18,90.77,54809.0
2025-04-08 12:00:00,90.75,91.17,90.6,90.75,46747.0,90.75,91.17,90.6,90.75,46747.0
2025-04-08 12:10:00,90.7,91.0,90.08,90.09,25961.0,90.7,91.0,90.08,90.09,25961.0
2025-04-08 12:20:00,90.09,90.25,89.84,90.17,102295.0,90.09,90.25,89.84,90.17,102295.0
2025-04-08 12:30:00,90.15,90.17,89.68,89.9,385021.0,90.15,90.17,89.68,89.9,385021.0
2025-04-08 12:40:00,89.9,90.29,89.65,90.07,145048.0,89.9,90.29,89.65,90.07,145048.0
2025-04-08 12:50:00,90.03,90.15,89.06,89.12,69931.0,90.03,90.15,89.06,89.12,69931.0
2025-04-08 13:00:00,89.16,89.72,88.68,88.68,89138.0,89.16,89.72,88.68,88.68,89138.0
2025-04-08 13:10:00,88.72,89.41,88.6,89.27,144231.0,88.72,89.41,88.6,89.27,144231.0
2025-04-08 13:20:00,89.19,89.3,88.84,88.97,83432.0,89.19,89.3,88.84,88.97,83432.0
2025-04-08 13:30:00,88.97,89.44,88.68,89.23,141992.0,88.97,89.44,88.68,89.23,141992.0
2025-04-08 13:40:00,89.23,89.89,89.18,89.38,81193.0,89.23,89.89,89.18,89.38,81193.0
2025-04-08 13:50:00,89.37,89.76,89.16,89.72,56712.0,89.37,89.76,89.16,89.72,56712.0
2025-04-08 14:00:00,89.68,89.8,88.96,89.19,62950.0,89.68,89.8,88.96,89.19,62950.0
2025-04-08 14:10:00,89.19,89.56,89.0,89.51,194146.0,89.19,89.56,89.0,89.51,194146.0
2025-04-08 14:20:00,89.5,89.57,89.06,89.13,106974.0,89.5,89.57,89.06,89.13,106974.0
2025-04-08 14:30:00,89.15,90.1,88.8,89.04,177688.0,89.15,90.1,88.8,89.04,177688.0
2025-04-08 14:40:00,89.05,89.21,88.5,89.15,85438.0,89.05,89.21,88.5,89.15,85438.0
2025-04-08 14:50:00,89.16,89.18,88.84,88.89,72317.0,89.16,89.18,88.84,88.89,72317.0
2025-04-08 15:00:00,88.9,88.98,87.94,88.01,92392.0,88.9,88.98,87.94,88.01,92392.0
2025-04-08 15:10:00,88.0,88.21,87.24,87.38,156133.0,88.0,88.21,87.24,87.38,156133.0
2025-04-08 15:20:00,87.37,88.3,87.37,88.12,144725.0,87.37,88.3,87.37,88.12,144725.0
2025-04-08 15:30:00,88.1,88.1,87.06,87.12,163443.0,88.1,88.1,87.06,87.12,163443.0
2025-04-08 15:40:00,87.15,87.59,86.82,86.88,206598.0,87.15,87.59,86.82,86.88,206598.0
2025-04-08 15:50:00,86.9,88.22,86.9,88.2,473583.0,86.9,88.22,86.9,88.2,473583.0
2025-04-09 09:30:00,88.81,90.13,88.25,89.87,132037.0,88.81,90.13,88.25,89.87,132037.0
2025-04-09 09:40:00,89.86,90.43,89.15,89.37,74224.0,89.86,90.43,89.15,89.37,74224.0
2025-04-09 09:50:00,89.47,90.45,89.47,90.03,80467.0,89.47,90.45,89.47,90.03,80467.0
2025-04-09 10:00:00,90.05,90.65,89.32,89.53,108881.0,90.05,90.65,89.32,89.53,108881.0
2025-04-09 10:10:00,89.54,89.79,88.96,89.24,91483.0,89.54,89.79,88.96,89.24,91483.0
2025-04-09 10:20:00,89.25,89.61,88.95,89.32,61733.0,89.25,89.61,88.95,89.32,61733.0
2025-04-09 10:30:00,89.31,89.77,88.9,89.0,46337.0,89.31,89.77,88.9,89.0,46337.0
2025-04-09 10:40:00,89.0,89.01,88.43,88.5,62783.0,89.0,89.01,88.43,88.5,62783.0
2025-04-09 10:50:00,88.5,88.57,87.83,87.93,88513.0,88.5,88.57,87.83,87.93,88513.0
2025-04-09 11:00:00,87.9,88.82,87.89,88.73,70119.0,87.9,88.82,87.89,88.73,70119.0
2025-04-09 11:10:00,88.72,89.29,88.7,89.06,101520.0,88.72,89.29,88.7,89.06,101520.0
2025-04-09 11:20:00,89.04,89.32,88.88,88.9,63706.0,89.04,89.32,88.88,88.9,63706.0
2025-04-09 11:30:00,88.92,89.11,88.42,88.43,56011.0,88.92,89.11,88.42,88.43,56011.0
2025-04-09 11:40:00,88.45,89.14,88.18,88.88,53620.0,88.45,89.14,88.18,88.88,53620.0
2025-04-09 11:50:00,88.86,88.88,88.32,88.45,43554.0,88.86,88.88,88.32,88.45,43554.0
2025-04-09 12:00:00,88.45,88.68,88.32,88.63,40558.0,88.45,88.68,88.32,88.63,40558.0
2025-04-09 12:10:00,88.59,89.41,88.57,89.33,46157.0,88.59,89.41,88.57,89.33,46157.0
2025-04-09 12:20:00,89.31,89.6,89.23,89.32,58842.0,89.31,89.6,89.23,89.32,58842.0
2025-04-09 12:30:00,89.31,89.75,89.2,89.61,104254.0,89.31,89.75,89.2,89.61,104254.0
2025-04-09 12:40:00,89.61,89.71,89.45,89.7,44535.0,89.61,89.71,89.45,89.7,44535.0
2025-04-09 12:50:00,89.68,89.98,89.41,89.72,48063.0,89.68,89.98,89.41,89.72,48063.0
2025-04-09 13:00:00,89.72,90.65,89.72,89.97,69617.0,89.72,90.65,89.72,89.97,69617.0
2025-04-09 13:10:00,90.0,92.05,89.05,91.78,134092.0,90.0,92.05,89.05,91.78,134092.0
2025-04-09 13:20:00,91.89,96.02,91.17,94.08,270385.0,91.89,96.02,91.17,94.08,270385.0
2025-04-09 13:30:00,94.17,96.89,93.94,95.24,187912.0,94.17,96.89,93.94,95.24,187912.0
2025-04-09 13:40:00,95.17,97.01,94.96,96.58,170573.0,95.17,97.01,94.96,96.58,170573.0
2025-04-09 13:50:00,96.58,97.87,96.03,97.73,133548.0,96.58,97.87,96.03,97.73,133548.0
2025-04-09 14:00:00,97.83,98.39,96.49,97.23,110455.0,97.83,98.39,96.49,97.23,110455.0
2025-04-09 14:10:00,97.28,98.48,97.04,97.9,134707.0,97.28,98.48,97.04,97.9,134707.0
2025-04-09 14:20:00,97.77,99.1,97.75,98.96,83018.0,97.77,99.1,97.75,98.96,83018.0
2025-04-09 14:30:00,98.93,99.47,98.55,99.31,94223.0,98.93,99.47,98.55,99.31,94223.0
2025-04-09 14:40:00,99.27,99.42,97.96,98.63,123791.0,99.27,99.42,97.96,98.63,123791.0
2025-04-09 14:50:00,98.68,99.01,97.73,97.9,90659.0,98.68,99.01,97.73,97.9,90659.0
2025-04-09 15:00:00,97.81,98.68,97.53,98.68,71771.0,97.81,98.68,97.53,98.68,71771.0
2025-04-09 15:10:00,98.65,99.44,98.64,99.44,89340.0,98.65,99.44,98.64,99.44,89340.0
2025-04-09 15:20:00,99.48,99.75,99.07,99.33,141767.0,99.48,99.75,99.07,99.33,141767.0
2025-04-09 15:30:00,99.3,99.85,98.98,99.53,96911.0,99.3,99.85,98.98,99.53,96911.0
2025-04-09 15:40:00,99.48,99.67,99.03,99.52,184027.0,99.48,99.67,99.03,99.52,184027.0
2025-04-09 15:50:00,99.58,100.5,99.58,99.89,623642.0,99.58,100.5,99.58,99.89,623642.0
2025-04-10 09:30:00,97.26,98.19,96.59,96.77,174774.0,97.26,98.19,96.59,96.77,174774.0
2025-04-10 09:40:00,96.67,97.0,95.86,96.86,90851.0,96.67,97.0,95.86,96.86,90851.0
2025-04-10 09:50:00,96.92,97.08,96.37,96.55,106660.0,96.92,97.08,96.37,96.55,106660.0
2025-04-10 10:00:00,96.51,96.77,95.92,96.17,147590.0,96.51,96.77,95.92,96.17,147590.0
2025-04-10 10:10:00,96.12,96.37,95.69,96.09,77795.0,96.12,96.37,95.69,96.09,77795.0
2025-04-10 10:20:00,96.16,96.79,96.11,96.28,46629.0,96.16,96.79,96.11,96.28,46629.0
2025-04-10 10:30:00,96.26,97.04,96.2,96.98,84332.0,96.26,97.04,96.2,96.98,84332.0
2025-04-10 10:40:00,96.98,97.62,96.86,96.94,180412.0,96.98,97.62,96.86,96.94,180412.0
2025-04-10 10:50:00,96.95,97.0,96.34,96.44,57509.0,96.95,97.0,96.34,96.44,57509.0
2025-04-10 11:00:00,96.43,97.05,96.28,96.97,37751.0,96.43,97.05,96.28,96.97,37751.0
2025-04-10 11:10:00,96.94,96.94,95.99,96.09,48594.0,96.94,96.94,95.99,96.09,48594.0
2025-04-10 11:20:00,96.09,96.14,95.79,95.8,33624.0,96.09,96.14,95.79,95.8,33624.0
2025-04-10 11:30:00,95.83,96.05,95.6,95.94,73900.0,95.83,96.05,95.6,95.94,73900.0
2025-04-10 11:40:00,95.94,96.22,95.78,95.83,42463.0,95.94,96.22,95.78,95.83,42463.0
2025-04-10 11:50:00,95.79,95.89,95.23,95.37,43120.0,95.79,95.89,95.23,95.37,43120.0
2025-04-10 12:00:00,95.36,95.7,94.86,95.23,56282.0,95.36,95.7,94.86,95.23,56282.0
2025-04-10 12:10:00,95.18,95.39,94.44,94.56,40250.0,95.18,95.39,94.44,94.56,40250.0
2025-04-10 12:20:00,94.56,94.56,93.58,94.01,89510.0,94.56,94.56,93.58,94.01,89510.0
2025-04-10 12:30:00,94.02,94.76,93.97,94.58,80630.0,94.02,94.76,93.97,94.58,80630.0
2025-04-10 12:40:00,94.59,94.79,93.98,94.71,39908.0,94.59,94.79,93.98,94.71,39908.0
2025-04-10 12:50:00,94.66,95.03,94.42,95.02,37890.0,94.66,95.03,94.42,95.02,37890.0
2025-04-10 13:00:00,94.97,95.98,94.61,94.62,48607.0,94.97,95.98,94.61,94.62,48607.0
2025-04-10 13:10:00,94.59,94.7,93.81,94.3,48632.0,94.59,94.7,93.81,94.3,48632.0
2025-04-10 13:20:00,94.3,95.02,93.78,95.01,63962.0,94.3,95.02,93.78,95.01,63962.0
2025-04-10 13:30:00,94.98,95.49,94.8,95.06,43176.0,94.98,95.49,94.8,95.06,43176.0
2025-04-10 13:40:00,95.16,96.04,95.1,95.53,50957.0,95.16,96.04,95.1,95.53,50957.0
2025-04-10 13:50:00,95.54,96.4,95.31,96.14,58471.0,95.54,96.4,95.31,96.14,58471.0
2025-04-10 14:00:00,96.14,96.78,95.75,95.83,53065.0,96.14,96.78,95.75,95.83,53065.0
2025-04-10 14:10:00,95.83,95.96,95.47,95.85,50656.0,95.83,95.96,95.47,95.85,50656.0
2025-04-10 14:20:00,95.84,97.3,95.84,97.21,72901.0,95.84,97.3,95.84,97.21,72901.0
2025-04-10 14:30:00,97.26,97.48,96.77,97.31,70380.0,97.26,97.48,96.77,97.31,70380.0
2025-04-10 14:40:00,97.31,97.65,96.68,96.87,58563.0,97.31,97.65,96.68,96.87,58563.0
2025-04-10 14:50:00,96.84,97.2,96.29,96.86,40196.0,96.84,97.2,96.29,96.86,40196.0
2025-04-10 15:00:00,96.84,97.39,96.34,96.4,72369.0,96.84,97.39,96.34,96.4,72369.0
2025-04-10 15:10:00,96.45,96.8,96.22,96.72,53272.0,96.45,96.8,96.22,96.72,53272.0
2025-04-10 15:20:00,96.77,97.13,96.22,96.22,87840.0,96.77,97.13,96.22,96.22,87840.0
2025-04-10 15:30:00,96.18,96.88,95.92,96.01,93913.0,96.18,96.88,95.92,96.01,93913.0
2025-04-10 15:40:00,96.01,96.06,95.33,95.69,82706.0,96.01,96.06,95.33,95.69,82706.0
2025-04-10 15:50:00,95.72,96.6,95.7,96.36,730833.0,95.72,96.6,95.7,96.36,730833.0
2025-04-11 09:30:00,96.47,97.1,95.72,96.22,125789.0,96.47,97.1,95.72,96.22,125789.0
2025-04-11 09:40:00,96.24,96.8,95.6,96.06,74122.0,96.24,96.8,95.6,96.06,74122.0
2025-04-11 09:50:00,96.06,96.8,95.75,96.55,92964.0,96.06,96.8,95.75,96.55,92964.0
2025-04-11 10:00:00,96.47,96.67,95.61,96.2,89745.0,96.47,96.67,95.61,96.2,89745.0
2025-04-11 10:10:00,96.29,96.45,95.35,95.35,39631.0,96.29,96.45,95.35,95.35,39631.0
2025-04-11 10:20:00,95.33,95.62,94.97,95.19,86402.0,95.33,95.62,94.97,95.19,86402.0
2025-04-11 10:30:00,95.18,95.95,95.03,95.87,51684.0,95.18,95.95,95.03,95.87,51684.0
2025-04-11 10:40:00,95.86,96.61,95.64,96.33,60662.0,95.86,96.61,95.64,96.33,60662.0
2025-04-11 10:50:00,96.32,96.63,96.09,96.25,70767.0,96.32,96.63,96.09,96.25,70767.0
2025-04-11 11:00:00,96.22,97.1,95.57,95.91,117545.0,96.22,97.1,95.57,95.91,117545.0
2025-04-11 11:10:00,95.85,95.98,95.4,95.53,31876.0,95.85,95.98,95.4,95.53,31876.0
2025-04-11 11:20:00,95.56,95.97,95.48,95.83,50078.0,95.56,95.97,95.48,95.83,50078.0
2025-04-11 11:30:00,95.85,96.72,95.78,96.65,83679.0,95.85,96.72,95.78,96.65,83679.0
2025-04-11 11:40:00,96.67,96.74,96.36,96.61,29141.0,96.67,96.74,96.36,96.61,29141.0
2025-04-11 11:50:00,96.66,96.66,96.24,96.6,31861.0,96.66,96.66,96.24,96.6,31861.0
2025-04-11 12:00:00,96.59,96.67,96.01,96.03,102399.0,96.59,96.67,96.01,96.03,102399.0
2025-04-11 12:10:00,96.03,96.54,96.02,96.53,22902.0,96.03,96.54,96.02,96.53,22902.0
2025-04-11 12:20:00,96.51,96.55,95.75,95.98,19975.0,96.51,96.55,95.75,95.98,19975.0
2025-04-11 12:30:00,96.02,97.17,96.01,97.09,61809.0,96.02,97.17,96.01,97.09,61809.0
2025-04-11 12:40:00,97.03,97.26,96.9,97.23,29435.0,97.03,97.26,96.9,97.23,29435.0
2025-04-11 12:50:00,97.19,97.19,96.94,96.99,20482.0,97.19,97.19,96.94,96.99,20482.0
2025-04-11 13:00:00,96.99,97.39,96.8,97.26,88860.0,96.99,97.39,96.8,97.26,88860.0
2025-04-11 13:10:00,97.25,97.29,96.83,96.94,46355.0,97.25,97.29,96.83,96.94,46355.0
2025-04-11 13:20:00,96.92,97.22,96.74,96.77,27533.0,96.92,97.22,96.74,96.77,27533.0
2025-04-11 13:30:00,96.8,97.14,96.55,97.12,27760.0,96.8,97.14,96.55,97.12,27760.0
2025-04-11 13:40:00,97.13,97.81,97.05,97.69,54230.0,97.13,97.81,97.05,97.69,54230.0
2025-04-11 13:50:00,97.64,98.11,97.54,97.79,67847.0,97.64,98.11,97.54,97.79,67847.0
2025-04-11 14:00:00,97.8,98.18,97.66,97.86,107273.0,97.8,98.18,97.66,97.86,107273.0
2025-04-11 14:10:00,97.86,98.08,97.6,97.68,88013.0,97.86,98.08,97.6,97.68,88013.0
2025-04-11 14:20:00,97.67,97.84,97.53,97.73,44887.0,97.67,97.84,97.53,97.73,44887.0
2025-04-11 14:30:00,97.76,97.88,97.56,97.77,40012.0,97.76,97.88,97.56,97.77,40012.0
2025-04-11 14:40:00,97.84,98.01,97.73,97.74,81947.0,97.84,98.01,97.73,97.74,81947.0
2025-04-11 14:50:00,97.69,97.69,97.13,97.17,32314.0,97.69,97.69,97.13,97.17,32314.0
2025-04-11 15:00:00,97.17,97.54,97.15,97.43,51175.0,97.17,97.54,97.15,97.43,51175.0
2025-04-11 15:10:00,97.43,97.61,97.19,97.39,39987.0,97.43,97.61,97.19,97.39,39987.0
2025-04-11 15:20:00,97.4,97.53,97.23,97.38,44535.0,97.4,97.53,97.23,97.38,44535.0
2025-04-11 15:30:00,97.38,97.54,97.16,97.3,67710.0,97.38,97.54,97.16,97.3,67710.0
2025-04-11 15:40:00,97.3,97.67,97.24,97.64,80081.0,97.3,97.67,97.24,97.64,80081.0
2025-04-11 15:50:00,97.68,97.97,97.49,97.67,348377.0,97.68,97.97,97.49,97.67,348377.0
2025-04-14 09:30:00,99.89,100.5,98.53,98.56,141028.0,99.89,100.5,98.53,98.56,141028.0
2025-04-14 09:40:00,98.6,98.62,97.86,98.25,59638.0,98.6,98.62,97.86,98.25,59638.0
2025-04-14 09:50:00,98.25,98.52,97.9,97.95,74685.0,98.25,98.52,97.9,97.95,74685.0
2025-04-14 10:00:00,97.99,98.64,97.58,98.13,58210.0,97.99,98.64,97.58,98.13,58210.0
2025-04-14 10:10:00,98.12,98.28,97.86,98.1,41388.0,98.12,98.28,97.86,98.1,41388.0
2025-04-14 10:20:00,98.15,98.16,97.7,97.7,38891.0,98.15,98.16,97.7,97.7,38891.0
2025-04-14 10:30:00,97.77,97.9,97.51,97.74,65315.0,97.77,97.9,97.51,97.74,65315.0
2025-04-14 10:40:00,97.77,97.96,97.44,97.65,73959.0,97.77,97.96,97.44,97.65,73959.0
2025-04-14 10:50:00,97.71,97.95,97.36,97.44,31945.0,97.71,97.95,97.36,97.44,31945.0
2025-04-14 11:00:00,97.5,97.6,97.28,97.41,76887.0,97.5,97.6,97.28,97.41,76887.0
2025-04-14 11:10:00,97.42,97.51,97.0,97.18,73130.0,97.42,97.51,97.0,97.18,73130.0
2025-04-14 11:20:00,97.2,97.31,96.7,96.7,51847.0,97.2,97.31,96.7,96.7,51847.0
2025-04-14 11:30:00,96.7,97.04,96.29,96.3,21820.0,96.7,97.04,96.29,96.3,21820.0
2025-04-14 11:40:00,96.29,96.51,95.93,95.93,27545.0,96.29,96.51,95.93,95.93,27545.0
2025-04-14 11:50:00,95.94,96.26,95.86,95.92,34068.0,95.94,96.26,95.86,95.92,34068.0
2025-04-14 12:00:00,95.92,96.11,95.67,95.69,21132.0,95.92,96.11,95.67,95.69,21132.0
2025-04-14 12:10:00,95.72,96.16,95.36,95.99,33385.0,95.72,96.16,95.36,95.99,33385.0
2025-04-14 12:20:00,96.05,96.05,95.69,95.77,31373.0,96.05,96.05,95.69,95.77,31373.0
2025-04-14 12:30:00,95.76,96.09,95.71,96.01,18951.0,95.76,96.09,95.71,96.01,18951.0
2025-04-14 12:40:00,96.01,96.06,95.83,95.94,25784.0,96.01,96.06,95.83,95.94,25784.0
2025-04-14 12:50:00,95.93,95.96,95.56,95.65,34455.0,95.93,95.96,95.56,95.65,34455.0
2025-04-14 13:00:00,95.65,96.38,95.56,95.64,64433.0,95.65,96.38,95.56,95.64,64433.0
2025-04-14 13:10:00,95.73,95.97,95.58,95.94,31755.0,95.73,95.97,95.58,95.94,31755.0
2025-04-14 13:20:00,95.94,96.23,95.91,95.95,26565.0,95.94,96.23,95.91,95.95,26565.0
2025-04-14 13:30:00,96.01,96.43,95.88,96.27,52981.0,96.01,96.43,95.88,96.27,52981.0
2025-04-14 13:40:00,96.29,96.43,96.13,96.29,24449.0,96.29,96.43,96.13,96.29,24449.0
2025-04-14 13:50:00,96.29,96.68,96.29,96.53,22128.0,96.29,96.68,96.29,96.53,22128.0
2025-04-14 14:00:00,96.56,96.69,96.48,96.56,15563.0,96.56,96.69,96.48,96.56,15563.0
2025-04-14 14:10:00,96.59,96.66,96.46,96.65,21645.0,96.59,96.66,96.46,96.65,21645.0
2025-04-14 14:20:00,96.64,96.89,96.63,96.76,17919.0,96.64,96.89,96.63,96.76,17919.0
2025-04-14 14:30:00,96.73,96.94,96.71,96.93,18467.0,96.73,96.94,96.71,96.93,18467.0
2025-04-14 14:40:00,96.95,97.12,96.91,96.98,23364.0,96.95,97.12,96.91,96.98,23364.0
2025-04-14 14:50:00,97.05,97.1,96.96,97.05,18067.0,97.05,97.1,96.96,97.05,18067.0
2025-04-14 15:00:00,97.02,97.43,97.02,97.41,26914.0,97.02,97.43,97.02,97.41,26914.0
2025-04-14 15:10:00,97.44,97.52,97.22,97.29,21439.0,97.44,97.52,97.22,97.29,21439.0
2025-04-14 15:20:00,97.31,97.56,97.23,97.44,38887.0,97.31,97.56,97.23,97.44,38887.0
2025-04-14 15:30:00,97.45,97.55,97.3,97.53,52244.0,97.45,97.55,97.3,97.53,52244.0
2025-04-14 15:40:00,97.56,97.64,97.42,97.53,119705.0,97.56,97.64,97.42,97.53,119705.0
2025-04-14 15:50:00,97.5,97.58,96.79,96.87,395551.0,97.5,97.58,96.79,96.87,395551.0
2025-04-15 09:30:00,97.11,98.15,97.11,98.15,105694.0,97.11,98.15,97.11,98.15,105694.0
2025-04-15 09:40:00,98.17,98.46,97.63,98.28,38209.0,98.17,98.46,97.63,98.28,38209.0
2025-04-15 09:50:00,98.24,98.44,98.05,98.09,28432.0,98.24,98.44,98.05,98.09,28432.0
2025-04-15 10:00:00,98.02,98.56,98.01,98.31,31111.0,98.02,98.56,98.01,98.31,31111.0
2025-04-15 10:10:00,98.35,98.65,97.74,97.81,33133.0,98.35,98.65,97.74,97.81,33133.0
2025-04-15 10:20:00,97.73,98.1,97.56,97.76,20387.0,97.73,98.1,97.56,97.76,20387.0
2025-04-15 10:30:00,97.75,98.24,97.74,97.8,25642.0,97.75,98.24,97.74,97.8,25642.0
2025-04-15 10:40:00,97.8,98.22,97.72,98.2,29647.0,97.8,98.22,97.72,98.2,29647.0
2025-04-15 10:50:00,98.09,98.28,97.95,98.12,22001.0,98.09,98.28,97.95,98.12,22001.0
2025-04-15 11:00:00,98.12,98.27,97.89,98.17,35523.0,98.12,98.27,97.89,98.17,35523.0
2025-04-15 11:10:00,98.1,98.38,98.08,98.27,19737.0,98.1,98.38,98.08,98.27,19737.0
2025-04-15 11:20:00,98.3,98.35,98.07,98.12,27863.0,98.3,98.35,98.07,98.12,27863.0
2025-04-15 11:30:00,98.12,98.49,98.07,98.19,27396.0,98.12,98.49,98.07,98.19,27396.0
2025-04-15 11:40:00,98.22,98.36,98.08,98.13,21386.0,98.22,98.36,98.08,98.13,21386.0
2025-04-15 11:50:00,98.15,98.5,98.05,98.34,24894.0,98.15,98.5,98.05,98.34,24894.0
2025-04-15 12:00:00,98.34,98.53,98.25,98.31,10650.0,98.34,98.53,98.25,98.31,10650.0
2025-04-15 12:10:00,98.3,98.5,98.28,98.4,17319.0,98.3,98.5,98.28,98.4,17319.0
2025-04-15 12:20:00,98.36,98.64,98.32,98.57,13113.0,98.36,98.64,98.32,98.57,13113.0
2025-04-15 12:30:00,98.54,98.75,98.48,98.49,20084.0,98.54,98.75,98.48,98.49,20084.0
2025-04-15 12:40:00,98.5,98.67,98.4,98.55,17821.0,98.5,98.67,98.4,98.55,17821.0
2025-04-15 12:50:00,98.55,98.55,98.09,98.2,44966.0,98.55,98.55,98.09,98.2,44966.0
2025-04-15 13:00:00,98.2,98.38,98.06,98.21,12722.0,98.2,98.38,98.06,98.21,12722.0
2025-04-15 13:10:00,98.2,98.29,98.08,98.23,28103.0,98.2,98.29,98.08,98.23,28103.0
2025-04-15 13:20:00,98.23,98.34,98.05,98.18,33978.0,98.23,98.34,98.05,98.18,33978.0
2025-04-15 13:30:00,98.12,98.4,98.12,98.38,32946.0,98.12,98.4,98.12,98.38,32946.0
2025-04-15 13:40:00,98.38,98.47,98.35,98.39,31205.0,98.38,98.47,98.35,98.39,31205.0
2025-04-15 13:50:00,98.38,98.43,98.2,98.39,41828.0,98.38,98.43,98.2,98.39,41828.0
2025-04-15 14:00:00,98.39,98.46,98.22,98.41,31376.0,98.39,98.46,98.22,98.41,31376.0
2025-04-15 14:10:00,98.39,98.43,98.12,98.22,22650.0,98.39,98.43,98.12,98.22,22650.0
2025-04-15 14:20:00,98.25,98.48,98.21,98.29,21413.0,98.25,98.48,98.21,98.29,21413.0
2025-04-15 14:30:00,98.32,98.58,98.3,98.46,16295.0,98.32,98.58,98.3,98.46,16295.0
2025-04-15 14:40:00,98.47,98.75,98.46,98.59,19401.0,98.47,98.75,98.46,98.59,19401.0
2025-04-15 14:50:00,98.57,98.75,98.49,98.66,23234.0,98.57,98.75,98.49,98.66,23234.0
2025-04-15 15:00:00,98.65,98.71,98.6,98.67,26748.0,98.65,98.71,98.6,98.67,26748.0
2025-04-15 15:10:00,98.67,99.04,98.63,99.03,66811.0,98.67,99.04,98.63,99.03,66811.0
2025-04-15 15:20:00,99.03,99.09,98.82,98.95,59137.0,99.03,99.09,98.82,98.95,59137.0
2025-04-15 15:30:00,98.95,99.02,98.82,98.92,63580.0,98.95,99.02,98.82,98.92,63580.0
2025-04-15 15:40:00,98.94,99.07,98.79,98.83,73915.0,98.94,99.07,98.79,98.83,73915.0
2025-04-15 15:50:00,98.81,99.24,98.72,99.21,512565.0,98.81,99.24,98.72,99.21,512565.0
2025-04-16 09:30:00,97.2,97.88,97.06,97.42,134819.0,97.2,97.88,97.06,97.42,134819.0
2025-04-16 09:40:00,97.41,97.7,97.12,97.33,73374.0,97.41,97.7,97.12,97.33,73374.0
2025-04-16 09:50:00,97.28,97.28,96.76,96.82,115518.0,97.28,97.28,96.76,96.82,115518.0
2025-04-16 10:00:00,96.85,97.36,96.8,97.36,80917.0,96.85,97.36,96.8,97.36,80917.0
2025-04-16 10:10:00,97.36,97.4,96.97,97.14,59598.0,97.36,97.4,96.97,97.14,59598.0
2025-04-16 10:20:00,97.14,97.73,97.07,97.64,68233.0,97.14,97.73,97.07,97.64,68233.0
2025-04-16 10:30:00,97.68,97.95,97.45,97.88,48585.0,97.68,97.95,97.45,97.88,48585.0
2025-04-16 10:40:00,97.88,98.11,97.84,97.89,49796.0,97.88,98.11,97.84,97.89,49796.0
2025-04-16 10:50:00,97.92,98.24,97.86,98.13,45130.0,97.92,98.24,97.86,98.13,45130.0
2025-04-16 11:00:00,98.14,98.23,97.96,98.15,64120.0,98.14,98.23,97.96,98.15,64120.0
2025-04-16 11:10:00,98.13,98.23,97.89,98.1,67623.0,98.13,98.23,97.89,98.1,67623.0
2025-04-16 11:20:00,98.09,98.6,97.95,98.41,61814.0,98.09,98.6,97.95,98.41,61814.0
2025-04-16 11:30:00,98.42,98.46,98.19,98.28,36409.0,98.42,98.46,98.19,98.28,36409.0
2025-04-16 11:40:00,98.28,98.3,97.86,98.0,55109.0,98.28,98.3,97.86,98.0,55109.0
2025-04-16 11:50:00,98.0,98.11,97.95,98.02,54321.0,98.0,98.11,97.95,98.02,54321.0
2025-04-16 12:00:00,98.02,98.09,97.82,97.98,87061.0,98.02,98.09,97.82,97.98,87061.0
2025-04-16 12:10:00,97.97,98.02,97.85,97.86,31523.0,97.97,98.02,97.85,97.86,31523.0
2025-04-16 12:20:00,97.86,98.02,97.78,97.96,34529.0,97.86,98.02,97.78,97.96,34529.0
2025-04-16 12:30:00,97.97,98.03,97.83,97.85,55868.0,97.97,98.03,97.83,97.85,55868.0
2025-04-16 12:40:00,97.86,98.07,97.75,97.84,46210.0,97.86,98.07,97.75,97.84,46210.0
2025-04-16 12:50:00,97.85,97.9,97.41,97.41,42809.0,97.85,97.9,97.41,97.41,42809.0
2025-04-16 13:00:00,97.42,97.63,97.05,97.06,29647.0,97.42,97.63,97.05,97.06,29647.0
2025-04-16 13:10:00,97.06,97.18,96.83,97.18,28917.0,97.06,97.18,96.83,97.18,28917.0
2025-04-16 13:20:00,97.18,97.2,96.84,97.11,19955.0,97.18,97.2,96.84,97.11,19955.0
2025-04-16 13:30:00,97.08,97.08,96.29,96.31,68073.0,97.08,97.08,96.29,96.31,68073.0
2025-04-16 13:40:00,96.32,96.35,96.0,96.22,83067.0,96.32,96.35,96.0,96.22,83067.0
2025-04-16 13:50:00,96.21,96.39,95.79,95.8,74882.0,96.21,96.39,95.79,95.8,74882.0
2025-04-16 14:00:00,95.8,96.14,95.73,96.04,72106.0,95.8,96.14,95.73,96.04,72106.0
2025-04-16 14:10:00,96.08,96.16,95.75,95.78,55857.0,96.08,96.16,95.75,95.78,55857.0
2025-04-16 14:20:00,95.78,96.15,95.71,96.01,45327.0,95.78,96.15,95.71,96.01,45327.0
2025-04-16 14:30:00,96.01,96.03,95.59,95.63,35817.0,96.01,96.03,95.59,95.63,35817.0
2025-04-16 14:40:00,95.62,95.77,95.55,95.72,55588.0,95.62,95.77,95.55,95.72,55588.0
2025-04-16 14:50:00,95.71,95.73,95.41,95.46,51061.0,95.71,95.73,95.41,95.46,51061.0
2025-04-16 15:00:00,95.49,95.68,95.2,95.21,110870.0,95.49,95.68,95.2,95.21,110870.0
2025-04-16 15:10:00,95.25,95.39,94.97,95.08,51887.0,95.25,95.39,94.97,95.08,51887.0
2025-04-16 15:20:00,95.04,95.07,94.8,94.97,47224.0,95.04,95.07,94.8,94.97,47224.0
2025-04-16 15:30:00,94.98,95.21,94.95,95.06,191139.0,94.98,95.21,94.95,95.06,191139.0
2025-04-16 15:40:00,95.09,95.52,94.96,95.5,87805.0,95.09,95.52,94.96,95.5,87805.0
2025-04-16 15:50:00,95.5,96.19,95.5,96.08,216694.0,95.5,96.19,95.5,96.08,216694.0
2025-04-17 09:30:00,96.83,97.18,96.05,96.43,265697.0,96.83,97.18,96.05,96.43,265697.0
2025-04-17 09:40:00,96.32,97.11,96.31,97.08,41540.0,96.32,97.11,96.31,97.08,41540.0
2025-04-17 09:50:00,97.06,97.35,96.78,97.04,35273.0,97.06,97.35,96.78,97.04,35273.0
2025-04-17 10:00:00,97.04,97.18,96.48,96.64,41626.0,97.04,97.18,96.48,96.64,41626.0
2025-04-17 10:10:00,96.7,96.79,96.12,96.23,29184.0,96.7,96.79,96.12,96.23,29184.0
2025-04-17 10:20:00,96.19,96.43,96.05,96.11,25786.0,96.19,96.43,96.05,96.11,25786.0
2025-04-17 10:30:00,96.09,96.22,95.91,96.03,20036.0,96.09,96.22,95.91,96.03,20036.0
2025-04-17 10:40:00,96.07,96.46,96.05,96.32,12282.0,96.07,96.46,96.05,96.32,12282.0
2025-04-17 10:50:00,96.35,96.36,95.93,96.04,23437.0,96.35,96.36,95.93,96.04,23437.0
2025-04-17 11:00:00,95.97,96.5,95.8,96.42,22703.0,95.97,96.5,95.8,96.42,22703.0
2025-04-17 11:10:00,96.34,96.73,96.29,96.59,13032.0,96.34,96.73,96.29,96.59,13032.0
2025-04-17 11:20:00,96.58,96.58,96.05,96.08,11833.0,96.58,96.58,96.05,96.08,11833.0
2025-04-17 11:30:00,96.11,96.57,96.1,96.38,14981.0,96.11,96.57,96.1,96.38,14981.0
2025-04-17 11:40:00,96.41,96.46,95.99,96.15,12565.0,96.41,96.46,95.99,96.15,12565.0
2025-04-17 11:50:00,96.07,96.32,95.98,96.08,11766.0,96.07,96.32,95.98,96.08,11766.0
2025-04-17 12:00:00,96.11,96.4,95.82,96.27,35212.0,96.11,96.4,95.82,96.27,35212.0
2025-04-17 12:10:00,96.23,96.53,95.97,96.48,18451.0,96.23,96.53,95.97,96.48,18451.0
2025-04-17 12:20:00,96.45,96.62,96.31,96.57,10549.0,96.45,96.62,96.31,96.57,10549.0
2025-04-17 12:30:00,96.57,96.89,96.53,96.65,19781.0,96.57,96.89,96.53,96.65,19781.0
2025-04-17 12:40:00,96.64,96.71,96.43,96.64,14634.0,96.64,96.71,96.43,96.64,14634.0
2025-04-17 12:50:00,96.71,96.88,96.68,96.86,13416.0,96.71,96.88,96.68,96.86,13416.0
2025-04-17 13:00:00,96.87,96.9,96.55,96.69,22040.0,96.87,96.9,96.55,96.69,22040.0
2025-04-17 13:10:00,96.68,96.7,96.43,96.46,27434.0,96.68,96.7,96.43,96.46,27434.0
2025-04-17 13:20:00,96.43,96.44,96.23,96.23,23586.0,96.43,96.44,96.23,96.23,23586.0
2025-04-17 13:30:00,96.28,96.52,96.28,96.48,16744.0,96.28,96.52,96.28,96.48,16744.0
2025-04-17 13:40:00,96.52,96.61,96.19,96.4,19345.0,96.52,96.61,96.19,96.4,19345.0
2025-04-17 13:50:00,96.4,96.65,96.37,96.41,11364.0,96.4,96.65,96.37,96.41,11364.0
2025-04-17 14:00:00,96.41,96.8,96.38,96.8,22874.0,96.41,96.8,96.38,96.8,22874.0
2025-04-17 14:10:00,96.79,96.87,96.56,96.7,14709.0,96.79,96.87,96.56,96.7,14709.0
2025-04-17 14:20:00,96.7,96.86,96.56,96.59,7869.0,96.7,96.86,96.56,96.59,7869.0
2025-04-17 14:30:00,96.66,96.76,96.58,96.7,8778.0,96.66,96.76,96.58,96.7,8778.0
2025-04-17 14:40:00,96.68,96.76,96.44,96.44,31331.0,96.68,96.76,96.44,96.44,31331.0
2025-04-17 14:50:00,96.44,96.61,96.29,96.29,11324.0,96.44,96.61,96.29,96.29,11324.0
2025-04-17 15:00:00,96.29,96.41,96.28,96.37,15693.0,96.29,96.41,96.28,96.37,15693.0
2025-04-17 15:10:00,96.37,96.39,96.04,96.18,12955.0,96.37,96.39,96.04,96.18,12955.0
2025-04-17 15:20:00,96.17,96.22,95.94,96.07,20069.0,96.17,96.22,95.94,96.07,20069.0
2025-04-17 15:30:00,96.05,96.29,96.05,96.25,22595.0,96.05,96.29,96.05,96.25,22595.0
2025-04-17 15:40:00,96.25,96.37,96.06,96.12,37547.0,96.25,96.37,96.06,96.12,37547.0
2025-04-17 15:50:00,96.07,96.34,95.88,96.15,200669.0,96.07,96.34,95.88,96.15,200669.0
2025-04-21 09:30:00,94.87,95.71,94.81,95.26,46490.0,94.87,95.71,94.81,95.26,46490.0
2025-04-21 09:40:00,95.2,95.34,94.77,95.01,12817.0,95.2,95.34,94.77,95.01,12817.0
2025-04-21 09:50:00,95.01,95.06,94.55,94.55,19737.0,95.01,95.06,94.55,94.55,19737.0
2025-04-21 10:00:00,94.51,94.6,94.18,94.27,29528.0,94.51,94.6,94.18,94.27,29528.0
2025-04-21 10:10:00,94.29,94.41,93.85,93.98,29442.0,94.29,94.41,93.85,93.98,29442.0
2025-04-21 10:20:00,93.97,94.01,93.67,93.73,38324.0,93.97,94.01,93.67,93.73,38324.0
2025-04-21 10:30:00,93.67,93.82,93.55,93.81,25716.0,93.67,93.82,93.55,93.81,25716.0
2025-04-21 10:40:00,93.76,93.83,93.27,93.28,11508.0,93.76,93.83,93.27,93.28,11508.0
2025-04-21 10:50:00,93.31,93.33,93.1,93.18,25199.0,93.31,93.33,93.1,93.18,25199.0
2025-04-21 11:00:00,93.19,93.3,93.09,93.28,20958.0,93.19,93.3,93.09,93.28,20958.0
2025-04-21 11:10:00,93.24,93.42,92.88,93.12,52901.0,93.24,93.42,92.88,93.12,52901.0
2025-04-21 11:20:00,93.1,93.15,92.67,92.74,28145.0,93.1,93.15,92.67,92.74,28145.0
2025-04-21 11:30:00,92.73,92.8,92.5,92.64,18705.0,92.73,92.8,92.5,92.64,18705.0
2025-04-21 11:40:00,92.66,92.71,92.42,92.46,19951.0,92.66,92.71,92.42,92.46,19951.0
2025-04-21 11:50:00,92.45,92.46,92.26,92.31,12959.0,92.45,92.46,92.26,92.31,12959.0
2025-04-21 12:00:00,92.37,92.52,92.36,92.49,20035.0,92.37,92.52,92.36,92.49,20035.0
2025-04-21 12:10:00,92.48,92.55,92.3,92.3,17442.0,92.48,92.55,92.3,92.3,17442.0
2025-04-21 12:20:00,92.31,92.36,92.01,92.09,17529.0,92.31,92.36,92.01,92.09,17529.0
2025-04-21 12:30:00,92.06,92.46,92.05,92.45,21585.0,92.06,92.46,92.05,92.45,21585.0
2025-04-21 12:40:00,92.47,92.65,92.41,92.46,47934.0,92.47,92.65,92.41,92.46,47934.0
2025-04-21 12:50:00,92.43,92.43,92.04,92.1,21857.0,92.43,92.43,92.04,92.1,21857.0
2025-04-21 13:00:00,92.07,92.23,91.81,91.86,38980.0,92.07,92.23,91.81,91.86,38980.0
2025-04-21 13:10:00,91.85,91.88,91.72,91.87,25201.0,91.85,91.88,91.72,91.87,25201.0
2025-04-21 13:20:00,91.85,92.0,91.76,91.79,18303.0,91.85,92.0,91.76,91.79,18303.0
2025-04-21 13:30:00,91.79,91.89,91.66,91.67,22802.0,91.79,91.89,91.66,91.67,22802.0
2025-04-21 13:40:00,91.7,91.74,91.51,91.71,37550.0,91.7,91.74,91.51,91.71,37550.0
2025-04-21 13:50:00,91.72,91.88,91.64,91.66,33776.0,91.72,91.88,91.64,91.66,33776.0
2025-04-21 14:00:00,91.65,91.73,91.53,91.59,18709.0,91.65,91.73,91.53,91.59,18709.0
2025-04-21 14:10:00,91.58,91.79,91.55,91.59,22988.0,91.58,91.79,91.55,91.59,22988.0
2025-04-21 14:20:00,91.59,91.71,91.54,91.59,28541.0,91.59,91.71,91.54,91.59,28541.0
2025-04-21 14:30:00,91.59,91.86,91.59,91.76,75619.0,91.59,91.86,91.59,91.76,75619.0
2025-04-21 14:40:00,91.76,91.78,91.45,91.54,33345.0,91.76,91.78,91.45,91.54,33345.0
2025-04-21 14:50:00,91.53,91.53,91.33,91.34,26503.0,91.53,91.53,91.33,91.34,26503.0
2025-04-21 15:00:00,91.34,91.63,91.33,91.5,44184.0,91.34,91.63,91.33,91.5,44184.0
2025-04-21 15:10:00,91.55,91.73,91.53,91.69,49183.0,91.55,91.73,91.53,91.69,49183.0
2025-04-21 15:20:00,91.68,91.95,91.66,91.75,54123.0,91.68,91.95,91.66,91.75,54123.0
2025-04-21 15:30:00,91.81,92.32,91.78,92.26,47683.0,91.81,92.32,91.78,92.26,47683.0
2025-04-21 15:40:00,92.27,92.32,92.06,92.27,49668.0,92.27,92.32,92.06,92.27,49668.0
2025-04-21 15:50:00,92.24,92.84,92.07,92.71,245674.0,92.24,92.84,92.07,92.71,245674.0
2025-04-22 09:30:00,93.51,94.03,91.24,92.12,159835.0,93.51,94.03,91.24,92.12,159835.0
2025-04-22 09:40:00,92.17,92.76,92.11,92.71,115813.0,92.17,92.76,92.11,92.71,115813.0
2025-04-22 09:50:00,92.61,92.83,92.39,92.77,40530.0,92.61,92.83,92.39,92.77,40530.0
2025-04-22 10:00:00,92.78,93.4,92.74,93.38,36320.0,92.78,93.4,92.74,93.38,36320.0
2025-04-22 10:10:00,93.39,93.44,93.11,93.29,59466.0,93.39,93.44,93.11,93.29,59466.0
2025-04-22 10:20:00,93.32,93.59,93.31,93.45,40647.0,93.32,93.59,93.31,93.45,40647.0
2025-04-22 10:30:00,93.46,93.54,93.11,93.52,33821.0,93.46,93.54,93.11,93.52,33821.0
2025-04-22 10:40:00,93.52,93.59,93.39,93.58,39230.0,93.52,93.59,93.39,93.58,39230.0
2025-04-22 10:50:00,93.52,93.58,93.33,93.53,37215.0,93.52,93.58,93.33,93.53,37215.0
2025-04-22 11:00:00,93.52,93.9,93.5,93.76,92778.0,93.52,93.9,93.5,93.76,92778.0
2025-04-22 11:10:00,93.76,93.88,93.69,93.77,46049.0,93.76,93.88,93.69,93.77,46049.0
2025-04-22 11:20:00,93.75,93.8,93.49,93.59,52459.0,93.75,93.8,93.49,93.59,52459.0
2025-04-22 11:30:00,93.58,93.67,93.47,93.54,25986.0,93.58,93.67,93.47,93.54,25986.0
2025-04-22 11:40:00,93.56,93.6,93.38,93.6,23839.0,93.56,93.6,93.38,93.6,23839.0
2025-04-22 11:50:00,93.65,94.08,93.58,94.03,73185.0,93.65,94.08,93.58,94.03,73185.0
2025-04-22 12:00:00,94.04,94.58,94.03,94.39,67365.0,94.04,94.58,94.03,94.39,67365.0
2025-04-22 12:10:00,94.45,94.79,94.45,94.73,18938.0,94.45,94.79,94.45,94.73,18938.0
2025-04-22 12:20:00,94.73,95.06,94.73,94.9,37153.0,94.73,95.06,94.73,94.9,37153.0
2025-04-22 12:30:00,94.9,95.0,94.83,94.86,25515.0,94.9,95.0,94.83,94.86,25515.0
2025-04-22 12:40:00,94.88,94.96,94.74,94.78,33452.0,94.88,94.96,94.74,94.78,33452.0
2025-04-22 12:50:00,94.76,94.82,94.62,94.74,17529.0,94.76,94.82,94.62,94.74,17529.0
2025-04-22 13:00:00,94.73,94.88,94.6,94.77,39122.0,94.73,94.88,94.6,94.77,39122.0
2025-04-22 13:10:00,94.75,94.75,93.79,94.08,15983.0,94.75,94.75,93.79,94.08,15983.0
2025-04-22 13:20:00,94.03,94.34,93.6,93.68,41607.0,94.03,94.34,93.6,93.68,41607.0
2025-04-22 13:30:00,93.66,93.83,93.43,93.67,26419.0,93.66,93.83,93.43,93.67,26419.0
2025-04-22 13:40:00,93.65,93.93,93.58,93.73,33645.0,93.65,93.93,93.58,93.73,33645.0
2025-04-22 13:50:00,93.71,93.79,93.48,93.55,19842.0,93.71,93.79,93.48,93.55,19842.0
2025-04-22 14:00:00,93.54,94.09,93.54,93.94,23383.0,93.54,94.09,93.54,93.94,23383.0
2025-04-22 14:10:00,93.96,94.14,93.93,94.1,32568.0,93.96,94.14,93.93,94.1,32568.0
2025-04-22 14:20:00,94.09,94.4,94.07,94.28,29914.0,94.09,94.4,94.07,94.28,29914.0
2025-04-22 14:30:00,94.3,94.37,94.22,94.22,29847.0,94.3,94.37,94.22,94.22,29847.0
2025-04-22 14:40:00,94.21,94.38,94.21,94.33,24770.0,94.21,94.38,94.21,94.33,24770.0
2025-04-22 14:50:00,94.33,94.53,94.33,94.47,30600.0,94.33,94.53,94.33,94.47,30600.0
2025-04-22 15:00:00,94.48,94.51,94.28,94.34,31563.0,94.48,94.51,94.28,94.34,31563.0
2025-04-22 15:10:00,94.33,94.33,93.99,94.02,37328.0,94.33,94.33,93.99,94.02,37328.0
2025-04-22 15:20:00,94.05,94.1,93.88,93.97,42408.0,94.05,94.1,93.88,93.97,42408.0
2025-04-22 15:30:00,93.97,94.07,93.73,93.73,52007.0,93.97,94.07,93.73,93.73,52007.0
2025-04-22 15:40:00,93.76,94.36,93.75,94.35,64517.0,93.76,94.36,93.75,94.35,64517.0
2025-04-22 15:50:00,94.34,94.6,94.1,94.35,302230.0,94.34,94.6,94.1,94.35,302230.0
2025-04-23 09:30:00,97.22,99.21,97.19,98.97,192741.0,97.22,99.21,97.19,98.97,192741.0
2025-04-23 09:40:00,98.93,99.32,98.75,99.29,70431.0,98.93,99.32,98.75,99.29,70431.0
2025-04-23 09:50:00,99.28,99.53,98.81,99.17,84200.0,99.28,99.53,98.81,99.17,84200.0
2025-04-23 10:00:00,99.29,99.54,98.4,98.65,72357.0,99.29,99.54,98.4,98.65,72357.0
2025-04-23 10:10:00,98.66,98.91,98.12,98.47,24047.0,98.66,98.91,98.12,98.47,24047.0
2025-04-23 10:20:00,98.43,98.99,98.17,98.72,43392.0,98.43,98.99,98.17,98.72,43392.0
2025-04-23 10:30:00,98.75,99.07,98.73,98.92,34304.0,98.75,99.07,98.73,98.92,34304.0
2025-04-23 10:40:00,98.88,98.96,98.6,98.66,20580.0,98.88,98.96,98.6,98.66,20580.0
2025-04-23 10:50:00,98.68,98.71,98.17,98.19,28081.0,98.68,98.71,98.17,98.19,28081.0
2025-04-23 11:00:00,98.19,98.31,97.89,98.1,59091.0,98.19,98.31,97.89,98.1,59091.0
2025-04-23 11:10:00,98.09,98.31,97.91,97.97,44146.0,98.09,98.31,97.91,97.97,44146.0
2025-04-23 11:20:00,97.95,98.1,97.09,97.27,99936.0,97.95,98.1,97.09,97.27,99936.0
2025-04-23 11:30:00,97.28,97.44,96.85,97.44,47291.0,97.28,97.44,96.85,97.44,47291.0
2025-04-23 11:40:00,97.45,97.46,96.57,96.67,22758.0,97.45,97.46,96.57,96.67,22758.0
2025-04-23 11:50:00,96.65,97.05,96.56,96.98,15290.0,96.65,97.05,96.56,96.98,15290.0
2025-04-23 12:00:00,96.98,97.03,96.51,96.58,16466.0,96.98,97.03,96.51,96.58,16466.0
2025-04-23 12:10:00,96.56,96.81,96.34,96.34,70996.0,96.56,96.81,96.34,96.34,70996.0
2025-04-23 12:20:00,96.39,96.85,96.29,96.85,17225.0,96.39,96.85,96.29,96.85,17225.0
2025-04-23 12:30:00,96.83,97.2,96.77,97.19,51184.0,96.83,97.2,96.77,97.19,51184.0
2025-04-23 12:40:00,97.12,97.28,97.01,97.05,26921.0,97.12,97.28,97.01,97.05,26921.0
2025-04-23 12:50:00,97.03,97.59,96.96,97.48,23699.0,97.03,97.59,96.96,97.48,23699.0
2025-04-23 13:00:00,97.5,97.67,97.05,97.6,36767.0,97.5,97.67,97.05,97.6,36767.0
2025-04-23 13:10:00,97.61,97.76,97.52,97.69,18000.0,97.61,97.76,97.52,97.69,18000.0
2025-04-23 13:20:00,97.7,97.79,97.5,97.5,20103.0,97.7,97.79,97.5,97.5,20103.0
2025-04-23 13:30:00,97.54,97.63,97.16,97.31,71739.0,97.54,97.63,97.16,97.31,71739.0
2025-04-23 13:40:00,97.33,97.44,97.24,97.31,41922.0,97.33,97.44,97.24,97.31,41922.0
2025-04-23 13:50:00,97.32,97.65,97.23,97.54,22036.0,97.32,97.65,97.23,97.54,22036.0
2025-04-23 14:00:00,97.51,97.66,97.41,97.57,19402.0,97.51,97.66,97.41,97.57,19402.0
2025-04-23 14:10:00,97.55,97.78,97.52,97.62,26081.0,97.55,97.78,97.52,97.62,26081.0
2025-04-23 14:20:00,97.64,97.81,97.3,97.35,20158.0,97.64,97.81,97.3,97.35,20158.0
2025-04-23 14:30:00,97.39,97.58,97.34,97.49,10025.0,97.39,97.58,97.34,97.49,10025.0
2025-04-23 14:40:00,97.51,97.52,97.28,97.41,18181.0,97.51,97.52,97.28,97.41,18181.0
2025-04-23 14:50:00,97.4,97.56,97.21,97.4,32787.0,97.4,97.56,97.21,97.4,32787.0
2025-04-23 15:00:00,97.39,97.53,97.15,97.24,50534.0,97.39,97.53,97.15,97.24,50534.0
2025-04-23 15:10:00,97.26,97.38,97.06,97.12,38961.0,97.26,97.38,97.06,97.12,38961.0
2025-04-23 15:20:00,97.12,97.15,96.86,97.05,46083.0,97.12,97.15,96.86,97.05,46083.0
2025-04-23 15:30:00,97.05,97.21,96.62,96.7,70472.0,97.05,97.21,96.62,96.7,70472.0
2025-04-23 15:40:00,96.73,96.92,96.6,96.87,187086.0,96.73,96.92,96.6,96.87,187086.0
2025-04-23 15:50:00,96.88,97.16,96.69,97.02,299321.0,96.88,97.16,96.69,97.02,299321.0
2025-04-24 09:30:00,97.04,98.36,96.75,98.31,170200.0,97.04,98.36,96.75,98.31,170200.0
2025-04-24 09:40:00,98.31,98.91,98.23,98.79,66217.0,98.31,98.91,98.23,98.79,66217.0
2025-04-24 09:50:00,98.77,99.35,98.71,99.12,71713.0,98.77,99.35,98.71,99.12,71713.0
2025-04-24 10:00:00,99.08,99.5,98.88,99.1,75056.0,99.08,99.5,98.88,99.1,75056.0
2025-04-24 10:10:00,99.12,99.13,98.67,98.94,46073.0,99.12,99.13,98.67,98.94,46073.0
2025-04-24 10:20:00,98.91,99.38,98.91,99.34,37298.0,98.91,99.38,98.91,99.34,37298.0
2025-04-24 10:30:00,99.27,99.64,99.27,99.49,50217.0,99.27,99.64,99.27,99.49,50217.0
2025-04-24 10:40:00,99.49,99.58,98.93,99.1,43559.0,99.49,99.58,98.93,99.1,43559.0
2025-04-24 10:50:00,99.11,99.38,99.08,99.23,59331.0,99.11,99.38,99.08,99.23,59331.0
2025-04-24 11:00:00,99.23,99.5,99.14,99.46,45336.0,99.23,99.5,99.14,99.46,45336.0
2025-04-24 11:10:00,99.48,99.64,99.44,99.58,46227.0,99.48,99.64,99.44,99.58,46227.0
2025-04-24 11:20:00,99.59,99.75,99.46,99.53,40697.0,99.59,99.75,99.46,99.53,40697.0
2025-04-24 11:30:00,99.56,99.88,99.4,99.7,28684.0,99.56,99.88,99.4,99.7,28684.0
2025-04-24 11:40:00,99.72,99.9,99.68,99.82,43427.0,99.72,99.9,99.68,99.82,43427.0
2025-04-24 11:50:00,99.78,100.1,99.7,99.95,46670.0,99.78,100.1,99.7,99.95,46670.0
2025-04-24 12:00:00,99.98,100.2,99.98,100.1,33665.0,99.98,100.2,99.98,100.1,33665.0
2025-04-24 12:10:00,100.13,100.62,100.12,100.55,44414.0,100.13,100.62,100.12,100.55,44414.0
2025-04-24 12:20:00,100.55,100.74,100.43,100.74,75891.0,100.55,100.74,100.43,100.74,75891.0
2025-04-24 12:30:00,100.74,100.76,100.59,100.61,46604.0,100.74,100.76,100.59,100.61,46604.0
2025-04-24 12:40:00,100.58,100.76,100.5,100.52,27737.0,100.58,100.76,100.5,100.52,27737.0
2025-04-24 12:50:00,100.53,100.75,100.45,100.63,37688.0,100.53,100.75,100.45,100.63,37688.0
2025-04-24 13:00:00,100.59,100.74,100.5,100.62,24102.0,100.59,100.74,100.5,100.62,24102.0
2025-04-24 13:10:00,100.63,100.75,100.52,100.7,20146.0,100.63,100.75,100.52,100.7,20146.0
2025-04-24 13:20:00,100.7,100.97,100.66,100.8,22171.0,100.7,100.97,100.66,100.8,22171.0
2025-04-24 13:30:00,100.81,100.93,100.59,100.64,18797.0,100.81,100.93,100.59,100.64,18797.0
2025-04-24 13:40:00,100.6,100.63,100.48,100.62,30956.0,100.6,100.63,100.48,100.62,30956.0
2025-04-24 13:50:00,100.61,100.75,100.54,100.69,23871.0,100.61,100.75,100.54,100.69,23871.0
2025-04-24 14:00:00,100.66,100.83,100.63,100.81,22190.0,100.66,100.83,100.63,100.81,22190.0
2025-04-24 14:10:00,100.79,101.0,100.71,100.93,17209.0,100.79,101.0,100.71,100.93,17209.0
2025-04-24 14:20:00,100.87,101.11,100.81,101.04,27937.0,100.87,101.11,100.81,101.04,27937.0
2025-04-24 14:30:00,101.01,101.18,101.01,101.1,23298.0,101.01,101.18,101.01,101.1,23298.0
2025-04-24 14:40:00,101.08,101.17,101.01,101.11,33698.0,101.08,101.17,101.01,101.11,33698.0
2025-04-24 14:50:00,101.12,101.19,101.02,101.06,20036.0,101.12,101.19,101.02,101.06,20036.0
2025-04-24 15:00:00,101.04,101.09,100.73,100.73,28818.0,101.04,101.09,100.73,100.73,28818.0
2025-04-24 15:10:00,100.76,100.77,100.54,100.66,30674.0,100.76,100.77,100.54,100.66,30674.0
2025-04-24 15:20:00,100.66,100.79,100.56,100.58,36328.0,100.66,100.79,100.56,100.58,36328.0
2025-04-24 15:30:00,100.56,100.74,100.5,100.7,47739.0,100.56,100.74,100.5,100.7,47739.0
2025-04-24 15:40:00,100.67,100.99,100.66,100.96,61619.0,100.67,100.99,100.66,100.96,61619.0
2025-04-24 15:50:00,100.95,101.19,100.69,100.77,323503.0,100.95,101.19,100.69,100.77,323503.0
2025-04-25 09:30:00,100.27,101.1,100.24,100.81,91137.0,100.27,101.1,100.24,100.81,91137.0
2025-04-25 09:40:00,100.91,100.96,100.48,100.62,27806.0,100.91,100.96,100.48,100.62,27806.0
2025-04-25 09:50:00,100.62,100.78,100.3,100.43,40283.0,100.62,100.78,100.3,100.43,40283.0
2025-04-25 10:00:00,100.37,101.33,100.37,101.28,38949.0,100.37,101.33,100.37,101.28,38949.0
2025-04-25 10:10:00,101.26,101.3,100.89,100.95,46031.0,101.26,101.3,100.89,100.95,46031.0
2025-04-25 10:20:00,100.97,100.97,99.99,100.27,35858.0,100.97,100.97,99.99,100.27,35858.0
2025-04-25 10:30:00,100.29,100.43,100.18,100.36,28342.0,100.29,100.43,100.18,100.36,28342.0
2025-04-25 10:40:00,100.36,100.56,100.34,100.56,18328.0,100.36,100.56,100.34,100.56,18328.0
2025-04-25 10:50:00,100.55,100.63,100.27,100.44,18011.0,100.55,100.63,100.27,100.44,18011.0
2025-04-25 11:00:00,100.47,100.71,100.38,100.6,14863.0,100.47,100.71,100.38,100.6,14863.0
2025-04-25 11:10:00,100.64,100.83,100.5,100.83,25629.0,100.64,100.83,100.5,100.83,25629.0
2025-04-25 11:20:00,100.85,101.02,100.83,100.88,48233.0,100.85,101.02,100.83,100.88,48233.0
2025-04-25 11:30:00,100.91,100.96,100.65,100.74,27633.0,100.91,100.96,100.65,100.74,27633.0
2025-04-25 11:40:00,100.72,100.95,100.53,100.63,15079.0,100.72,100.95,100.53,100.63,15079.0
2025-04-25 11:50:00,100.64,100.8,100.59,100.78,20023.0,100.64,100.8,100.59,100.78,20023.0
2025-04-25 12:00:00,100.78,100.87,100.65,100.75,16968.0,100.78,100.87,100.65,100.75,16968.0
2025-04-25 12:10:00,100.71,100.83,100.69,100.83,9619.0,100.71,100.83,100.69,100.83,9619.0
2025-04-25 12:20:00,100.84,101.21,100.83,101.07,17558.0,100.84,101.21,100.83,101.07,17558.0
2025-04-25 12:30:00,101.08,101.29,101.04,101.16,9398.0,101.08,101.29,101.04,101.16,9398.0
2025-04-25 12:40:00,101.25,101.29,101.08,101.21,14675.0,101.25,101.29,101.08,101.21,14675.0
2025-04-25 12:50:00,101.19,101.28,101.08,101.19,15589.0,101.19,101.28,101.08,101.19,15589.0
2025-04-25 13:00:00,101.22,101.48,101.22,101.45,21878.0,101.22,101.48,101.22,101.45,21878.0
2025-04-25 13:10:00,101.45,101.63,101.45,101.51,24795.0,101.45,101.63,101.45,101.51,24795.0
2025-04-25 13:20:00,101.59,101.59,101.4,101.52,14532.0,101.59,101.59,101.4,101.52,14532.0
2025-04-25 13:30:00,101.46,101.68,101.29,101.34,31740.0,101.46,101.68,101.29,101.34,31740.0
2025-04-25 13:40:00,101.34,101.46,100.97,101.13,21939.0,101.34,101.46,100.97,101.13,21939.0
2025-04-25 13:50:00,101.12,101.14,100.85,100.99,58027.0,101.12,101.14,100.85,100.99,58027.0
2025-04-25 14:00:00,101.01,101.25,100.9,101.22,24220.0,101.01,101.25,100.9,101.22,24220.0
2025-04-25 14:10:00,101.25,101.28,101.13,101.23,33139.0,101.25,101.28,101.13,101.23,33139.0
2025-04-25 14:20:00,101.2,101.35,101.19,101.29,25465.0,101.2,101.35,101.19,101.29,25465.0
2025-04-25 14:30:00,101.3,101.51,101.26,101.41,16770.0,101.3,101.51,101.26,101.41,16770.0
2025-04-25 14:40:00,101.42,101.59,101.42,101.58,18599.0,101.42,101.59,101.42,101.58,18599.0
2025-04-25 14:50:00,101.61,101.72,101.36,101.59,20341.0,101.61,101.72,101.36,101.59,20341.0
2025-04-25 15:00:00,101.6,101.74,101.58,101.73,20536.0,101.6,101.74,101.58,101.73,20536.0
2025-04-25 15:10:00,101.71,101.72,101.5,101.57,26698.0,101.71,101.72,101.5,101.57,26698.0
2025-04-25 15:20:00,101.56,101.64,101.51,101.58,24665.0,101.56,101.64,101.51,101.58,24665.0
2025-04-25 15:30:00,101.55,101.63,101.46,101.49,38965.0,101.55,101.63,101.46,101.49,38965.0
2025-04-25 15:40:00,101.51,101.65,101.42,101.56,46380.0,101.51,101.65,101.42,101.56,46380.0
2025-04-25 15:50:00,101.56,101.92,101.55,101.8,249610.0,101.56,101.92,101.55,101.8,249610.0
2025-04-28 09:30:00,102.39,102.67,101.8,101.98,118491.0,102.39,102.67,101.8,101.98,118491.0
2025-04-28 09:40:00,102.0,103.08,102.0,102.61,70149.0,102.0,103.08,102.0,102.61,70149.0
2025-04-28 09:50:00,102.59,102.59,101.95,101.97,28650.0,102.59,102.59,101.95,101.97,28650.0
2025-04-28 10:00:00,102.05,102.58,101.86,102.58,23220.0,102.05,102.58,101.86,102.58,23220.0
2025-04-28 10:10:00,102.61,102.61,102.39,102.51,23658.0,102.61,102.61,102.39,102.51,23658.0
2025-04-28 10:20:00,102.47,102.8,102.42,102.76,59485.0,102.47,102.8,102.42,102.76,59485.0
2025-04-28 10:30:00,102.8,102.8,102.34,102.72,51578.0,102.8,102.8,102.34,102.72,51578.0
2025-04-28 10:40:00,102.72,102.82,102.48,102.78,18906.0,102.72,102.82,102.48,102.78,18906.0
2025-04-28 10:50:00,102.79,102.96,102.58,102.65,33669.0,102.79,102.96,102.58,102.65,33669.0
2025-04-28 11:00:00,102.65,102.77,102.29,102.31,19141.0,102.65,102.77,102.29,102.31,19141.0
2025-04-28 11:10:00,102.32,102.52,102.18,102.22,26905.0,102.32,102.52,102.18,102.22,26905.0
2025-04-28 11:20:00,102.24,102.24,101.78,101.85,23991.0,102.24,102.24,101.78,101.85,23991.0
2025-04-28 11:30:00,101.81,101.82,101.44,101.69,28497.0,101.81,101.82,101.44,101.69,28497.0
2025-04-28 11:40:00,101.69,101.77,101.41,101.47,21567.0,101.69,101.77,101.41,101.47,21567.0
2025-04-28 11:50:00,101.49,101.74,101.41,101.45,16080.0,101.49,101.74,101.41,101.45,16080.0
2025-04-28 12:00:00,101.46,101.53,101.15,101.19,15093.0,101.46,101.53,101.15,101.19,15093.0
2025-04-28 12:10:00,101.16,101.32,101.07,101.17,19835.0,101.16,101.32,101.07,101.17,19835.0
2025-04-28 12:20:00,101.19,101.23,100.94,100.96,18285.0,101.19,101.23,100.94,100.96,18285.0
2025-04-28 12:30:00,101.0,101.14,100.96,101.07,22834.0,101.0,101.14,100.96,101.07,22834.0
2025-04-28 12:40:00,101.05,101.27,101.03,101.22,15947.0,101.05,101.27,101.03,101.22,15947.0
2025-04-28 12:50:00,101.23,101.23,100.96,101.05,19944.0,101.23,101.23,100.96,101.05,19944.0
2025-04-28 13:00:00,101.07,101.54,101.05,101.29,109678.0,101.07,101.54,101.05,101.29,109678.0
2025-04-28 13:10:00,101.23,101.3,101.07,101.22,13478.0,101.23,101.3,101.07,101.22,13478.0
2025-04-28 13:20:00,101.21,101.33,101.05,101.05,19037.0,101.21,101.33,101.05,101.05,19037.0
2025-04-28 13:30:00,101.05,101.19,100.98,101.18,15547.0,101.05,101.19,100.98,101.18,15547.0
2025-04-28 13:40:00,101.19,101.5,101.13,101.42,15933.0,101.19,101.5,101.13,101.42,15933.0
2025-04-28 13:50:00,101.42,101.54,101.36,101.5,30687.0,101.42,101.54,101.36,101.5,30687.0
2025-04-28 14:00:00,101.52,101.56,101.38,101.42,25912.0,101.52,101.56,101.38,101.42,25912.0
2025-04-28 14:10:00,101.42,101.44,101.33,101.4,14087.0,101.42,101.44,101.33,101.4,14087.0
2025-04-28 14:20:00,101.42,101.66,101.35,101.63,26500.0,101.42,101.66,101.35,101.63,26500.0
2025-04-28 14:30:00,101.65,101.87,101.62,101.76,19618.0,101.65,101.87,101.62,101.76,19618.0
2025-04-28 14:40:00,101.78,101.94,101.75,101.85,38517.0,101.78,101.94,101.75,101.85,38517.0
2025-04-28 14:50:00,101.87,102.11,101.87,102.0,28115.0,101.87,102.11,101.87,102.0,28115.0
2025-04-28 15:00:00,102.01,102.19,101.95,102.19,31838.0,102.01,102.19,101.95,102.19,31838.0
2025-04-28 15:10:00,102.15,102.28,101.97,102.28,25513.0,102.15,102.28,101.97,102.28,25513.0
2025-04-28 15:20:00,102.28,102.48,102.25,102.4,29037.0,102.28,102.48,102.25,102.4,29037.0
2025-04-28 15:30:00,102.37,102.48,102.27,102.39,32512.0,102.37,102.48,102.27,102.39,32512.0
2025-04-28 15:40:00,102.39,102.52,102.35,102.45,48402.0,102.39,102.52,102.35,102.45,48402.0
2025-04-28 15:50:00,102.46,102.82,102.46,102.64,178299.0,102.46,102.82,102.46,102.64,178299.0
2025-04-29 09:30:00,102.02,103.16,101.97,102.48,97233.0,102.02,103.16,101.97,102.48,97233.0
2025-04-29 09:40:00,102.42,103.16,102.41,103.06,36269.0,102.42,103.16,102.41,103.06,36269.0
2025-04-29 09:50:00,103.04,103.22,102.8,102.87,39129.0,103.04,103.22,102.8,102.87,39129.0
2025-04-29 10:00:00,102.92,103.34,102.67,103.19,48811.0,102.92,103.34,102.67,103.19,48811.0
2025-04-29 10:10:00,103.16,103.21,102.62,102.75,49725.0,103.16,103.21,102.62,102.75,49725.0
2025-04-29 10:20:00,102.8,102.84,102.57,102.75,25547.0,102.8,102.84,102.57,102.75,25547.0
2025-04-29 10:30:00,102.77,103.36,102.77,103.34,26086.0,102.77,103.36,102.77,103.34,26086.0
2025-04-29 10:40:00,103.37,103.44,103.02,103.12,15460.0,103.37,103.44,103.02,103.12,15460.0
2025-04-29 10:50:00,103.12,103.37,103.0,103.33,21677.0,103.12,103.37,103.0,103.33,21677.0
2025-04-29 11:00:00,103.36,103.68,103.29,103.63,21314.0,103.36,103.68,103.29,103.63,21314.0
2025-04-29 11:10:00,103.6,103.65,103.3,103.36,18741.0,103.6,103.65,103.3,103.36,18741.0
2025-04-29 11:20:00,103.36,103.68,103.3,103.63,33435.0,103.36,103.68,103.3,103.63,33435.0
2025-04-29 11:30:00,103.63,103.67,103.31,103.53,23692.0,103.63,103.67,103.31,103.53,23692.0
2025-04-29 11:40:00,103.5,103.74,103.49,103.65,10685.0,103.5,103.74,103.49,103.65,10685.0
2025-04-29 11:50:00,103.65,103.69,103.4,103.44,13446.0,103.65,103.69,103.4,103.44,13446.0
2025-04-29 12:00:00,103.48,103.85,103.43,103.84,11421.0,103.48,103.85,103.43,103.84,11421.0
2025-04-29 12:10:00,103.81,103.82,103.56,103.56,28720.0,103.81,103.82,103.56,103.56,28720.0
2025-04-29 12:20:00,103.54,103.66,103.5,103.64,38045.0,103.54,103.66,103.5,103.64,38045.0
2025-04-29 12:30:00,103.65,103.8,103.57,103.66,22530.0,103.65,103.8,103.57,103.66,22530.0
2025-04-29 12:40:00,103.68,103.89,103.44,103.48,21664.0,103.68,103.89,103.44,103.48,21664.0
2025-04-29 12:50:00,103.44,103.6,103.26,103.39,23377.0,103.44,103.6,103.26,103.39,23377.0
2025-04-29 13:00:00,103.39,103.47,103.26,103.36,41051.0,103.39,103.47,103.26,103.36,41051.0
2025-04-29 13:10:00,103.35,103.82,103.3,103.82,21684.0,103.35,103.82,103.3,103.82,21684.0
2025-04-29 13:20:00,103.8,104.0,103.72,103.8,27941.0,103.8,104.0,103.72,103.8,27941.0
2025-04-29 13:30:00,103.79,103.96,103.79,103.94,13445.0,103.79,103.96,103.79,103.94,13445.0
2025-04-29 13:40:00,103.96,104.26,103.95,104.26,38404.0,103.96,104.26,103.95,104.26,38404.0
2025-04-29 13:50:00,104.21,104.32,104.16,104.2,14822.0,104.21,104.32,104.16,104.2,14822.0
2025-04-29 14:00:00,104.21,104.38,104.2,104.22,19951.0,104.21,104.38,104.2,104.22,19951.0
2025-04-29 14:10:00,104.22,104.27,104.18,104.2,28969.0,104.22,104.27,104.18,104.2,28969.0
2025-04-29 14:20:00,104.2,104.35,104.02,104.3,38549.0,104.2,104.35,104.02,104.3,38549.0
2025-04-29 14:30:00,104.3,104.33,104.15,104.2,23128.0,104.3,104.33,104.15,104.2,23128.0
2025-04-29 14:40:00,104.19,104.22,104.01,104.15,23914.0,104.19,104.22,104.01,104.15,23914.0
2025-04-29 14:50:00,104.15,104.25,104.06,104.2,20860.0,104.15,104.25,104.06,104.2,20860.0
2025-04-29 15:00:00,104.2,104.5,104.18,104.32,37572.0,104.2,104.5,104.18,104.32,37572.0
2025-04-29 15:10:00,104.35,104.42,104.09,104.15,68255.0,104.35,104.42,104.09,104.15,68255.0
2025-04-29 15:20:00,104.14,104.23,104.03,104.21,40291.0,104.14,104.23,104.03,104.21,40291.0
2025-04-29 15:30:00,104.22,104.34,104.14,104.16,67475.0,104.22,104.34,104.14,104.16,67475.0
2025-04-29 15:40:00,104.15,104.39,104.15,104.36,41979.0,104.15,104.39,104.15,104.36,41979.0
2025-04-29 15:50:00,104.38,104.54,104.1,104.25,249056.0,104.38,104.54,104.1,104.25,249056.0
2025-04-30 09:30:00,101.86,102.03,100.98,100.99,131222.0,101.86,102.03,100.98,100.99,131222.0
2025-04-30 09:40:00,101.0,101.12,100.65,101.0,101827.0,101.0,101.12,100.65,101.0,101827.0
2025-04-30 09:50:00,101.01,101.02,100.34,100.5,85234.0,101.01,101.02,100.34,100.5,85234.0
2025-04-30 10:00:00,100.53,101.22,100.45,101.22,64190.0,100.53,101.22,100.45,101.22,64190.0
2025-04-30 10:10:00,101.24,101.62,101.1,101.62,64263.0,101.24,101.62,101.1,101.62,64263.0
2025-04-30 10:20:00,101.59,101.78,101.51,101.6,22087.0,101.59,101.78,101.51,101.6,22087.0
2025-04-30 10:30:00,101.64,102.03,101.6,101.97,34074.0,101.64,102.03,101.6,101.97,34074.0
2025-04-30 10:40:00,101.96,102.06,101.67,101.92,21742.0,101.96,102.06,101.67,101.92,21742.0
2025-04-30 10:50:00,101.92,102.02,101.66,101.82,20214.0,101.92,102.02,101.66,101.82,20214.0
2025-04-30 11:00:00,101.85,102.27,101.83,102.26,18381.0,101.85,102.27,101.83,102.26,18381.0
2025-04-30 11:10:00,102.23,102.43,102.13,102.4,18657.0,102.23,102.43,102.13,102.4,18657.0
2025-04-30 11:20:00,102.39,102.56,102.23,102.42,20372.0,102.39,102.56,102.23,102.42,20372.0
2025-04-30 11:30:00,102.44,102.56,102.38,102.45,52446.0,102.44,102.56,102.38,102.45,52446.0
2025-04-30 11:40:00,102.45,102.79,102.34,102.79,90784.0,102.45,102.79,102.34,102.79,90784.0
2025-04-30 11:50:00,102.8,103.19,102.78,103.05,145637.0,102.8,103.19,102.78,103.05,145637.0
2025-04-30 12:00:00,103.05,103.3,102.87,102.99,47709.0,103.05,103.3,102.87,102.99,47709.0
2025-04-30 12:10:00,102.91,103.09,102.81,103.05,41608.0,102.91,103.09,102.81,103.05,41608.0
2025-04-30 12:20:00,103.05,103.05,102.7,102.79,84270.0,103.05,103.05,102.7,102.79,84270.0
2025-04-30 12:30:00,102.78,103.03,102.68,103.03,35657.0,102.78,103.03,102.68,103.03,35657.0
2025-04-30 12:40:00,103.03,103.13,102.96,102.98,16210.0,103.03,103.13,102.96,102.98,16210.0
2025-04-30 12:50:00,102.97,103.11,102.87,103.01,26931.0,102.97,103.11,102.87,103.01,26931.0
2025-04-30 13:00:00,103.02,103.12,102.68,102.69,26120.0,103.02,103.12,102.68,102.69,26120.0
2025-04-30 13:10:00,102.69,102.79,102.36,102.75,110216.0,102.69,102.79,102.36,102.75,110216.0
2025-04-30 13:20:00,102.76,103.1,102.75,103.08,19669.0,102.76,103.1,102.75,103.08,19669.0
2025-04-30 13:30:00,103.08,103.52,103.06,103.3,45138.0,103.08,103.52,103.06,103.3,45138.0
2025-04-30 13:40:00,103.31,103.39,103.18,103.23,16777.0,103.31,103.39,103.18,103.23,16777.0
2025-04-30 13:50:00,103.25,103.31,103.09,103.1,11436.0,103.25,103.31,103.09,103.1,11436.0
2025-04-30 14:00:00,103.11,103.61,102.94,103.0,32498.0,103.11,103.61,102.94,103.0,32498.0
2025-04-30 14:10:00,102.98,103.17,102.95,103.09,15612.0,102.98,103.17,102.95,103.09,15612.0
2025-04-30 14:20:00,103.09,103.17,102.78,102.98,25359.0,103.09,103.17,102.78,102.98,25359.0
2025-04-30 14:30:00,102.98,103.08,102.76,102.8,39365.0,102.98,103.08,102.76,102.8,39365.0
2025-04-30 14:40:00,102.8,103.04,102.66,103.04,33054.0,102.8,103.04,102.66,103.04,33054.0
2025-04-30 14:50:00,103.04,103.04,102.59,102.6,22012.0,103.04,103.04,102.59,102.6,22012.0
2025-04-30 15:00:00,102.64,102.87,102.64,102.83,19840.0,102.64,102.87,102.64,102.83,19840.0
2025-04-30 15:10:00,102.82,102.96,102.78,102.86,25929.0,102.82,102.96,102.78,102.86,25929.0
2025-04-30 15:20:00,102.86,102.91,102.7,102.8,37138.0,102.86,102.91,102.7,102.8,37138.0
2025-04-30 15:30:00,102.81,102.95,102.73,102.81,40688.0,102.81,102.95,102.73,102.81,40688.0
2025-04-30 15:40:00,102.81,103.26,102.78,103.2,45144.0,102.81,103.26,102.78,103.2,45144.0
2025-04-30 15:50:00,103.23,103.98,103.15,103.67,330220.0,103.23,103.98,103.15,103.67,330220.0
2025-05-01 09:30:00,104.88,105.9,104.49,104.5,120504.0,104.88,105.9,104.49,104.5,120504.0
2025-05-01 09:40:00,104.58,105.08,104.36,105.08,36281.0,104.58,105.08,104.36,105.08,36281.0
2025-05-01 09:50:00,105.04,105.48,104.42,104.55,44440.0,105.04,105.48,104.42,104.55,44440.0
2025-05-01 10:00:00,104.66,105.25,104.45,105.13,68753.0,104.66,105.25,104.45,105.13,68753.0
2025-05-01 10:10:00,105.09,105.58,104.99,105.41,99587.0,105.09,105.58,104.99,105.41,99587.0
2025-05-01 10:20:00,105.39,105.85,105.39,105.8,39919.0,105.39,105.85,105.39,105.8,39919.0
2025-05-01 10:30:00,105.84,106.19,105.7,106.18,75662.0,105.84,106.19,105.7,106.18,75662.0
2025-05-01 10:40:00,106.2,106.3,105.97,106.26,53460.0,106.2,106.3,105.97,106.26,53460.0
2025-05-01 10:50:00,106.26,106.41,106.04,106.31,71635.0,106.26,106.41,106.04,106.31,71635.0
2025-05-01 11:00:00,106.28,106.3,106.07,106.18,54579.0,106.28,106.3,106.07,106.18,54579.0
2025-05-01 11:10:00,106.16,106.23,106.0,106.15,46002.0,106.16,106.23,106.0,106.15,46002.0
2025-05-01 11:20:00,106.18,106.18,106.04,106.09,72155.0,106.18,106.18,106.04,106.09,72155.0
2025-05-01 11:30:00,106.12,106.21,105.97,106.03,68441.0,106.12,106.21,105.97,106.03,68441.0
2025-05-01 11:40:00,106.04,106.07,105.7,105.73,19658.0,106.04,106.07,105.7,105.73,19658.0
2025-05-01 11:50:00,105.72,105.81,105.29,105.41,26685.0,105.72,105.81,105.29,105.41,26685.0
2025-05-01 12:00:00,105.43,105.49,105.2,105.21,32684.0,105.43,105.49,105.2,105.21,32684.0
2025-05-01 12:10:00,105.22,105.24,104.72,104.87,25660.0,105.22,105.24,104.72,104.87,25660.0
2025-05-01 12:20:00,104.86,105.17,104.79,105.07,25482.0,104.86,105.17,104.79,105.07,25482.0
2025-05-01 12:30:00,105.07,105.22,105.03,105.18,56310.0,105.07,105.22,105.03,105.18,56310.0
2025-05-01 12:40:00,105.19,105.21,104.95,104.98,21443.0,105.19,105.21,104.95,104.98,21443.0
2025-05-01 12:50:00,104.98,105.07,104.85,104.96,10254.0,104.98,105.07,104.85,104.96,10254.0
2025-05-01 13:00:00,104.95,105.37,104.94,105.3,43682.0,104.95,105.37,104.94,105.3,43682.0
2025-05-01 13:10:00,105.31,105.41,105.2,105.33,18560.0,105.31,105.41,105.2,105.33,18560.0
2025-05-01 13:20:00,105.33,105.44,105.12,105.14,23862.0,105.33,105.44,105.12,105.14,23862.0
2025-05-01 13:30:00,105.15,105.33,105.11,105.21,26342.0,105.15,105.33,105.11,105.21,26342.0
2025-05-01 13:40:00,105.21,105.21,104.9,105.06,20913.0,105.21,105.21,104.9,105.06,20913.0
2025-05-01 13:50:00,105.05,105.23,104.94,105.19,25951.0,105.05,105.23,104.94,105.19,25951.0
2025-05-01 14:00:00,105.19,105.49,105.16,105.45,24421.0,105.19,105.49,105.16,105.45,24421.0
2025-05-01 14:10:00,105.46,105.64,105.4,105.52,30850.0,105.46,105.64,105.4,105.52,30850.0
2025-05-01 14:20:00,105.5,105.5,105.19,105.36,23474.0,105.5,105.5,105.19,105.36,23474.0
2025-05-01 14:30:00,105.34,105.36,105.24,105.3,34917.0,105.34,105.36,105.24,105.3,34917.0
2025-05-01 14:40:00,105.32,105.48,105.24,105.45,48306.0,105.32,105.48,105.24,105.45,48306.0
2025-05-01 14:50:00,105.47,105.52,105.34,105.36,29189.0,105.47,105.52,105.34,105.36,29189.0
2025-05-01 15:00:00,105.34,105.37,105.18,105.18,33069.0,105.34,105.37,105.18,105.18,33069.0
2025-05-01 15:10:00,105.18,105.29,105.06,105.24,32977.0,105.18,105.29,105.06,105.24,32977.0
2025-05-01 15:20:00,105.26,105.4,105.22,105.4,26188.0,105.26,105.4,105.22,105.4,26188.0
2025-05-01 15:30:00,105.4,105.44,105.26,105.29,32964.0,105.4,105.44,105.26,105.29,32964.0
2025-05-01 15:40:00,105.3,105.36,105.16,105.19,68184.0,105.3,105.36,105.16,105.19,68184.0
2025-05-01 15:50:00,105.22,105.24,104.14,104.22,252481.0,105.22,105.24,104.14,104.22,252481.0
2025-05-02 09:30:00,105.7,105.85,104.63,105.24,172542.0,105.7,105.85,104.63,105.24,172542.0
2025-05-02 09:40:00,105.24,106.07,105.24,105.82,106251.0,105.24,106.07,105.24,105.82,106251.0
2025-05-02 09:50:00,105.87,106.12,105.5,105.68,62275.0,105.87,106.12,105.5,105.68,62275.0
2025-05-02 10:00:00,105.77,106.65,105.77,106.45,51924.0,105.77,106.65,105.77,106.45,51924.0
2025-05-02 10:10:00,106.46,106.63,106.21,106.21,58478.0,106.46,106.63,106.21,106.21,58478.0
2025-05-02 10:20:00,106.2,106.31,106.0,106.19,46360.0,106.2,106.31,106.0,106.19,46360.0
2025-05-02 10:30:00,106.17,106.17,105.67,105.87,69316.0,106.17,106.17,105.67,105.87,69316.0
2025-05-02 10:40:00,105.87,105.88,105.54,105.58,37420.0,105.87,105.88,105.54,105.58,37420.0
2025-05-02 10:50:00,105.58,105.89,105.47,105.89,37804.0,105.58,105.89,105.47,105.89,37804.0
2025-05-02 11:00:00,105.85,106.03,105.72,105.77,37926.0,105.85,106.03,105.72,105.77,37926.0
2025-05-02 11:10:00,105.77,106.08,105.77,106.04,36116.0,105.77,106.08,105.77,106.04,36116.0
2025-05-02 11:20:00,106.03,106.11,105.66,105.66,59172.0,106.03,106.11,105.66,105.66,59172.0
2025-05-02 11:30:00,105.67,105.9,105.58,105.86,29170.0,105.67,105.9,105.58,105.86,29170.0
2025-05-02 11:40:00,105.88,106.25,105.83,106.19,25343.0,105.88,106.25,105.83,106.19,25343.0
2025-05-02 11:50:00,106.16,106.32,106.12,106.19,24451.0,106.16,106.32,106.12,106.19,24451.0
2025-05-02 12:00:00,106.21,106.45,106.16,106.19,38097.0,106.21,106.45,106.16,106.19,38097.0
2025-05-02 12:10:00,106.17,106.4,106.15,106.28,29518.0,106.17,106.4,106.15,106.28,29518.0
2025-05-02 12:20:00,106.29,106.44,106.27,106.32,38333.0,106.29,106.44,106.27,106.32,38333.0
2025-05-02 12:30:00,106.34,106.46,106.2,106.45,40343.0,106.34,106.46,106.2,106.45,40343.0
2025-05-02 12:40:00,106.48,106.48,106.28,106.35,33206.0,106.48,106.48,106.28,106.35,33206.0
2025-05-02 12:50:00,106.36,106.48,106.23,106.4,26442.0,106.36,106.48,106.23,106.4,26442.0
2025-05-02 13:00:00,106.39,106.46,106.22,106.28,23536.0,106.39,106.46,106.22,106.28,23536.0
2025-05-02 13:10:00,106.3,106.31,105.95,106.03,42827.0,106.3,106.31,105.95,106.03,42827.0
2025-05-02 13:20:00,106.03,106.22,106.0,106.15,40046.0,106.03,106.22,106.0,106.15,40046.0
2025-05-02 13:30:00,106.15,106.17,105.92,106.03,31368.0,106.15,106.17,105.92,106.03,31368.0
2025-05-02 13:40:00,106.02,106.15,105.96,106.04,29197.0,106.02,106.15,105.96,106.04,29197.0
2025-05-02 13:50:00,106.04,106.18,105.98,106.14,25144.0,106.04,106.18,105.98,106.14,25144.0
2025-05-02 14:00:00,106.15,106.42,106.13,106.4,43102.0,106.15,106.42,106.13,106.4,43102.0
2025-05-02 14:10:00,106.38,106.45,106.27,106.32,46389.0,106.38,106.45,106.27,106.32,46389.0
2025-05-02 14:20:00,106.31,106.35,106.17,106.18,23955.0,106.31,106.35,106.17,106.18,23955.0
2025-05-02 14:30:00,106.21,106.41,106.18,106.4,27985.0,106.21,106.41,106.18,106.4,27985.0
2025-05-02 14:40:00,106.41,106.43,106.1,106.1,29763.0,106.41,106.43,106.1,106.1,29763.0
2025-05-02 14:50:00,106.11,106.38,106.07,106.26,38623.0,106.11,106.38,106.07,106.26,38623.0
2025-05-02 15:00:00,106.26,106.35,106.09,106.35,29137.0,106.26,106.35,106.09,106.35,29137.0
2025-05-02 15:10:00,106.36,106.41,106.2,106.4,89970.0,106.36,106.41,106.2,106.4,89970.0
2025-05-02 15:20:00,106.39,106.45,106.3,106.37,47611.0,106.39,106.45,106.3,106.37,47611.0
2025-05-02 15:30:00,106.36,106.37,106.06,106.26,52226.0,106.36,106.37,106.06,106.26,52226.0
2025-05-02 15:40:00,106.26,106.33,106.0,106.04,72242.0,106.26,106.33,106.0,106.04,72242.0
2025-05-02 15:50:00,106.02,106.51,106.02,106.17,297293.0,106.02,106.51,106.02,106.17,297293.0
2025-05-05 09:30:00,104.57,106.14,104.46,105.97,133539.0,104.57,106.14,104.46,105.97,133539.0
2025-05-05 09:40:00,106.0,106.83,105.85,106.79,71417.0,106.0,106.83,105.85,106.79,71417.0
2025-05-05 09:50:00,106.75,107.3,106.67,107.11,97440.0,106.75,107.3,106.67,107.11,97440.0
2025-05-05 10:00:00,107.21,107.57,107.11,107.42,126303.0,107.21,107.57,107.11,107.42,126303.0
2025-05-05 10:10:00,107.42,107.93,107.32,107.83,42765.0,107.42,107.93,107.32,107.83,42765.0
2025-05-05 10:20:00,107.85,108.18,107.6,108.14,64650.0,107.85,108.18,107.6,108.14,64650.0
2025-05-05 10:30:00,108.15,108.2,107.82,108.18,82642.0,108.15,108.2,107.82,108.18,82642.0
2025-05-05 10:40:00,108.21,108.65,108.14,108.6,114014.0,108.21,108.65,108.14,108.6,114014.0
2025-05-05 10:50:00,108.61,108.78,108.33,108.71,54276.0,108.61,108.78,108.33,108.71,54276.0
2025-05-05 11:00:00,108.69,108.85,108.66,108.83,55507.0,108.69,108.85,108.66,108.83,55507.0
2025-05-05 11:10:00,108.81,108.88,108.57,108.75,58609.0,108.81,108.88,108.57,108.75,58609.0
2025-05-05 11:20:00,108.75,108.79,108.58,108.68,38583.0,108.75,108.79,108.58,108.68,38583.0
2025-05-05 11:30:00,108.66,108.71,108.47,108.53,34860.0,108.66,108.71,108.47,108.53,34860.0
2025-05-05 11:40:00,108.51,108.78,108.5,108.58,36268.0,108.51,108.78,108.5,108.58,36268.0
2025-05-05 11:50:00,108.57,108.84,108.57,108.76,62761.0,108.57,108.84,108.57,108.76,62761.0
2025-05-05 12:00:00,108.78,109.11,108.69,108.86,46065.0,108.78,109.11,108.69,108.86,46065.0
2025-05-05 12:10:00,108.9,108.99,108.87,108.96,27772.0,108.9,108.99,108.87,108.96,27772.0
2025-05-05 12:20:00,108.96,109.11,108.86,109.02,52823.0,108.96,109.11,108.86,109.02,52823.0
2025-05-05 12:30:00,109.02,109.06,108.85,109.05,64927.0,109.02,109.06,108.85,109.05,64927.0
2025-05-05 12:40:00,109.04,109.08,108.87,109.0,37772.0,109.04,109.08,108.87,109.0,37772.0
2025-05-05 12:50:00,109.0,109.08,108.89,109.06,43543.0,109.0,109.08,108.89,109.06,43543.0
2025-05-05 13:00:00,109.02,109.02,108.76,108.92,46416.0,109.02,109.02,108.76,108.92,46416.0
2025-05-05 13:10:00,108.94,108.95,108.75,108.9,42380.0,108.94,108.95,108.75,108.9,42380.0
2025-05-05 13:20:00,108.92,109.05,108.8,109.05,33680.0,108.92,109.05,108.8,109.05,33680.0
2025-05-05 13:30:00,109.05,109.15,108.96,109.11,73974.0,109.05,109.15,108.96,109.11,73974.0
2025-05-05 13:40:00,109.13,109.15,109.03,109.1,40720.0,109.13,109.15,109.03,109.1,40720.0
2025-05-05 13:50:00,109.05,109.33,109.01,109.31,46114.0,109.05,109.33,109.01,109.31,46114.0
2025-05-05 14:00:00,109.3,109.31,109.03,109.07,39461.0,109.3,109.31,109.03,109.07,39461.0
2025-05-05 14:10:00,109.06,109.1,108.95,109.0,47427.0,109.06,109.1,108.95,109.0,47427.0
2025-05-05 14:20:00,108.98,109.06,108.86,108.9,38179.0,108.98,109.06,108.86,108.9,38179.0
2025-05-05 14:30:00,108.89,109.13,108.87,109.13,54303.0,108.89,109.13,108.87,109.13,54303.0
2025-05-05 14:40:00,109.12,109.25,109.06,109.1,42948.0,109.12,109.25,109.06,109.1,42948.0
2025-05-05 14:50:00,109.11,109.18,108.98,109.03,31226.0,109.11,109.18,108.98,109.03,31226.0
2025-05-05 15:00:00,109.01,109.11,108.93,108.98,40546.0,109.01,109.11,108.93,108.98,40546.0
2025-05-05 15:10:00,108.99,109.05,108.91,108.92,38714.0,108.99,109.05,108.91,108.92,38714.0
2025-05-05 15:20:00,108.92,108.93,108.76,108.86,56474.0,108.92,108.93,108.76,108.86,56474.0
2025-05-05 15:30:00,108.86,109.07,108.78,109.02,89289.0,108.86,109.07,108.78,109.02,89289.0
2025-05-05 15:40:00,109.02,109.05,108.85,108.93,142252.0,109.02,109.05,108.85,108.93,142252.0
2025-05-05 15:50:00,108.91,109.03,108.62,108.73,475803.0,108.91,109.03,108.62,108.73,475803.0
2025-05-06 09:30:00,105.98,106.96,105.43,106.82,205679.0,105.98,106.96,105.43,106.82,205679.0
2025-05-06 09:40:00,106.87,107.34,106.53,106.85,78211.0,106.87,107.34,106.53,106.85,78211.0
2025-05-06 09:50:00,106.86,106.86,106.18,106.26,87811.0,106.86,106.86,106.18,106.26,87811.0
2025-05-06 10:00:00,106.26,106.83,106.04,106.82,72037.0,106.26,106.83,106.04,106.82,72037.0
2025-05-06 10:10:00,106.79,107.35,106.72,107.33,105236.0,106.79,107.35,106.72,107.33,105236.0
2025-05-06 10:20:00,107.33,107.59,107.31,107.59,45709.0,107.33,107.59,107.31,107.59,45709.0
2025-05-06 10:30:00,107.6,107.79,107.49,107.7,38625.0,107.6,107.79,107.49,107.7,38625.0
2025-05-06 10:40:00,107.71,107.93,107.64,107.84,36261.0,107.71,107.93,107.64,107.84,36261.0
2025-05-06 10:50:00,107.83,107.83,107.53,107.57,66191.0,107.83,107.83,107.53,107.57,66191.0
2025-05-06 11:00:00,107.59,108.0,107.57,107.79,48689.0,107.59,108.0,107.57,107.79,48689.0
2025-05-06 11:10:00,107.8,108.18,107.78,108.08,130694.0,107.8,108.18,107.78,108.08,130694.0
2025-05-06 11:20:00,108.11,108.13,107.89,108.1,64406.0,108.11,108.13,107.89,108.1,64406.0
2025-05-06 11:30:00,108.11,108.15,107.87,108.06,46424.0,108.11,108.15,107.87,108.06,46424.0
2025-05-06 11:40:00,108.05,108.11,107.89,108.03,33811.0,108.05,108.11,107.89,108.03,33811.0
2025-05-06 11:50:00,108.02,108.04,107.82,107.87,22267.0,108.02,108.04,107.82,107.87,22267.0
2025-05-06 12:00:00,107.88,107.93,107.77,107.91,39172.0,107.88,107.93,107.77,107.91,39172.0
2025-05-06 12:10:00,107.88,108.51,107.86,108.35,42655.0,107.88,108.51,107.86,108.35,42655.0
2025-05-06 12:20:00,108.32,108.35,107.76,107.78,29591.0,108.32,108.35,107.76,107.78,29591.0
2025-05-06 12:30:00,107.77,107.9,107.71,107.74,28337.0,107.77,107.9,107.71,107.74,28337.0
2025-05-06 12:40:00,107.74,107.86,107.67,107.68,55274.0,107.74,107.86,107.67,107.68,55274.0
2025-05-06 12:50:00,107.64,107.74,107.36,107.37,50150.0,107.64,107.74,107.36,107.37,50150.0
2025-05-06 13:00:00,107.39,107.68,107.38,107.64,28250.0,107.39,107.68,107.38,107.64,28250.0
2025-05-06 13:10:00,107.6,107.66,107.55,107.58,23434.0,107.6,107.66,107.55,107.58,23434.0
2025-05-06 13:20:00,107.56,107.57,107.25,107.31,36686.0,107.56,107.57,107.25,107.31,36686.0
2025-05-06 13:30:00,107.33,107.42,107.29,107.34,37307.0,107.33,107.42,107.29,107.34,37307.0
2025-05-06 13:40:00,107.32,107.32,107.05,107.16,66464.0,107.32,107.32,107.05,107.16,66464.0
2025-05-06 13:50:00,107.14,107.27,107.06,107.11,29887.0,107.14,107.27,107.06,107.11,29887.0
2025-05-06 14:00:00,107.09,107.3,107.08,107.25,38879.0,107.09,107.3,107.08,107.25,38879.0
2025-05-06 14:10:00,107.25,107.41,107.16,107.4,49335.0,107.25,107.41,107.16,107.4,49335.0
2025-05-06 14:20:00,107.42,107.44,107.31,107.42,54739.0,107.42,107.44,107.31,107.42,54739.0
2025-05-06 14:30:00,107.42,107.45,107.32,107.42,40863.0,107.42,107.45,107.32,107.42,40863.0
2025-05-06 14:40:00,107.42,107.46,107.27,107.43,33235.0,107.42,107.46,107.27,107.43,33235.0
2025-05-06 14:50:00,107.4,107.77,107.37,107.76,68879.0,107.4,107.77,107.37,107.76,68879.0
2025-05-06 15:00:00,107.76,107.88,107.64,107.69,60243.0,107.76,107.88,107.64,107.69,60243.0
2025-05-06 15:10:00,107.7,107.71,107.55,107.61,43705.0,107.7,107.71,107.55,107.61,43705.0
2025-05-06 15:20:00,107.6,107.68,107.5,107.66,38357.0,107.6,107.68,107.5,107.66,38357.0
2025-05-06 15:30:00,107.68,107.73,107.46,107.47,66008.0,107.68,107.73,107.46,107.47,66008.0
2025-05-06 15:40:00,107.49,107.56,107.34,107.44,54742.0,107.49,107.56,107.34,107.44,54742.0
2025-05-06 15:50:00,107.42,107.46,107.12,107.16,395161.0,107.42,107.46,107.12,107.16,395161.0
2025-05-07 09:30:00,106.32,106.85,105.47,105.86,206055.0,106.32,106.85,105.47,105.86,206055.0
2025-05-07 09:40:00,105.86,106.97,105.5,105.53,106293.0,105.86,106.97,105.5,105.53,106293.0
2025-05-07 09:50:00,105.59,106.85,105.52,106.63,83199.0,105.59,106.85,105.52,106.63,83199.0
2025-05-07 10:00:00,106.68,106.91,106.46,106.82,109760.0,106.68,106.91,106.46,106.82,109760.0
2025-05-07 10:10:00,106.78,107.22,106.75,106.89,50827.0,106.78,107.22,106.75,106.89,50827.0
2025-05-07 10:20:00,106.93,107.16,106.74,107.05,89961.0,106.93,107.16,106.74,107.05,89961.0
2025-05-07 10:30:00,107.02,107.13,106.84,106.93,37387.0,107.02,107.13,106.84,106.93,37387.0
2025-05-07 10:40:00,106.9,106.9,106.4,106.5,76335.0,106.9,106.9,106.4,106.5,76335.0
2025-05-07 10:50:00,106.47,106.51,106.02,106.16,50296.0,106.47,106.51,106.02,106.16,50296.0
2025-05-07 11:00:00,106.14,106.61,106.12,106.51,108256.0,106.14,106.61,106.12,106.51,108256.0
2025-05-07 11:10:00,106.5,106.55,106.25,106.49,93610.0,106.5,106.55,106.25,106.49,93610.0
2025-05-07 11:20:00,106.47,106.64,106.11,106.21,74410.0,106.47,106.64,106.11,106.21,74410.0
2025-05-07 11:30:00,106.2,106.27,106.03,106.17,26171.0,106.2,106.27,106.03,106.17,26171.0
2025-05-07 11:40:00,106.21,106.57,106.19,106.42,37812.0,106.21,106.57,106.19,106.42,37812.0
2025-05-07 11:50:00,106.39,106.54,106.19,106.45,26750.0,106.39,106.54,106.19,106.45,26750.0
2025-05-07 12:00:00,106.45,106.7,106.32,106.57,43706.0,106.45,106.7,106.32,106.57,43706.0
2025-05-07 12:10:00,106.58,106.61,106.36,106.49,39458.0,106.58,106.61,106.36,106.49,39458.0
2025-05-07 12:20:00,106.51,106.61,106.37,106.4,29600.0,106.51,106.61,106.37,106.4,29600.0
2025-05-07 12:30:00,106.37,106.58,106.34,106.58,22916.0,106.37,106.58,106.34,106.58,22916.0
2025-05-07 12:40:00,106.58,106.8,106.54,106.69,24160.0,106.58,106.8,106.54,106.69,24160.0
2025-05-07 12:50:00,106.69,106.83,106.6,106.81,19294.0,106.69,106.83,106.6,106.81,19294.0
2025-05-07 13:00:00,106.81,107.14,106.76,107.04,61453.0,106.81,107.14,106.76,107.04,61453.0
2025-05-07 13:10:00,107.04,107.37,107.01,107.23,56542.0,107.04,107.37,107.01,107.23,56542.0
2025-05-07 13:20:00,107.22,107.22,106.95,107.11,45830.0,107.22,107.22,106.95,107.11,45830.0
2025-05-07 13:30:00,107.12,107.17,106.87,106.88,40144.0,107.12,107.17,106.87,106.88,40144.0
2025-05-07 13:40:00,106.88,106.9,106.64,106.79,19329.0,106.88,106.9,106.64,106.79,19329.0
2025-05-07 13:50:00,106.81,106.87,106.45,106.59,33950.0,106.81,106.87,106.45,106.59,33950.0
2025-05-07 14:00:00,106.58,106.81,105.83,105.98,53412.0,106.58,106.81,105.83,105.98,53412.0
2025-05-07 14:10:00,105.98,106.13,105.67,105.84,84694.0,105.98,106.13,105.67,105.84,84694.0
2025-05-07 14:20:00,105.84,106.35,105.7,106.17,102652.0,105.84,106.35,105.7,106.17,102652.0
2025-05-07 14:30:00,106.17,106.47,106.05,106.37,71706.0,106.17,106.47,106.05,106.37,71706.0
2025-05-07 14:40:00,106.4,106.47,105.95,106.05,47547.0,106.4,106.47,105.95,106.05,47547.0
2025-05-07 14:50:00,106.07,106.66,105.78,106.58,53752.0,106.07,106.66,105.78,106.58,53752.0
2025-05-07 15:00:00,106.57,106.72,106.4,106.6,48473.0,106.57,106.72,106.4,106.6,48473.0
2025-05-07 15:10:00,106.6,106.7,106.26,106.58,153252.0,106.6,106.7,106.26,106.58,153252.0
2025-05-07 15:20:00,106.62,106.62,105.94,105.94,73082.0,106.62,106.62,105.94,105.94,73082.0
2025-05-07 15:30:00,105.96,106.35,105.87,106.31,148150.0,105.96,106.35,105.87,106.31,148150.0
2025-05-07 15:40:00,106.31,107.44,106.22,106.69,178252.0,106.31,107.44,106.22,106.69,178252.0
2025-05-07 15:50:00,106.68,107.08,106.3,106.81,561872.0,106.68,107.08,106.3,106.81,561872.0
2025-05-08 09:30:00,97.55,98.0,93.83,94.04,1579762.0,97.55,98.0,93.83,94.04,1579762.0
2025-05-08 09:40:00,94.04,94.87,93.31,93.37,609513.0,94.04,94.87,93.31,93.37,609513.0
2025-05-08 09:50:00,93.37,94.89,93.25,94.89,491222.0,93.37,94.89,93.25,94.89,491222.0
2025-05-08 10:00:00,94.87,94.9,93.33,93.59,384551.0,94.87,94.9,93.33,93.59,384551.0
2025-05-08 10:10:00,93.56,94.82,93.52,94.62,267989.0,93.56,94.82,93.52,94.62,267989.0
2025-05-08 10:20:00,94.62,95.0,94.2,94.83,301003.0,94.62,95.0,94.2,94.83,301003.0
2025-05-08 10:30:00,94.85,95.97,94.85,95.83,343074.0,94.85,95.97,94.85,95.83,343074.0
2025-05-08 10:40:00,95.84,96.32,95.55,95.65,302747.0,95.84,96.32,95.55,95.65,302747.0
2025-05-08 10:50:00,95.67,96.19,95.44,95.8,234339.0,95.67,96.19,95.44,95.8,234339.0
2025-05-08 11:00:00,95.79,96.35,95.42,96.21,261751.0,95.79,96.35,95.42,96.21,261751.0
2025-05-08 11:10:00,96.23,96.68,96.01,96.5,149947.0,96.23,96.68,96.01,96.5,149947.0
2025-05-08 11:20:00,96.48,96.83,96.3,96.63,148097.0,96.48,96.83,96.3,96.63,148097.0
2025-05-08 11:30:00,96.62,97.56,96.6,97.54,197796.0,96.62,97.56,96.6,97.54,197796.0
2025-05-08 11:40:00,97.55,98.18,97.47,98.15,232394.0,97.55,98.18,97.47,98.15,232394.0
2025-05-08 11:50:00,98.12,98.22,97.4,97.64,288447.0,98.12,98.22,97.4,97.64,288447.0
2025-05-08 12:00:00,97.64,98.42,97.64,98.42,94695.0,97.64,98.42,97.64,98.42,94695.0
2025-05-08 12:10:00,98.42,98.79,98.11,98.11,207738.0,98.42,98.79,98.11,98.11,207738.0
2025-05-08 12:20:00,98.1,98.46,98.07,98.44,109756.0,98.1,98.46,98.07,98.44,109756.0
2025-05-08 12:30:00,98.45,98.48,98.01,98.42,91792.0,98.45,98.48,98.01,98.42,91792.0
2025-05-08 12:40:00,98.43,98.5,97.7,97.7,106910.0,98.43,98.5,97.7,97.7,106910.0
2025-05-08 12:50:00,97.71,97.93,97.44,97.85,81606.0,97.71,97.93,97.44,97.85,81606.0
2025-05-08 13:00:00,97.86,98.13,97.86,98.02,107932.0,97.86,98.13,97.86,98.02,107932.0
2025-05-08 13:10:00,98.01,98.07,97.62,97.76,68712.0,98.01,98.07,97.62,97.76,68712.0
2025-05-08 13:20:00,97.78,97.99,97.58,97.94,47507.0,97.78,97.99,97.58,97.94,47507.0
2025-05-08 13:30:00,97.94,97.96,97.49,97.69,67690.0,97.94,97.96,97.49,97.69,67690.0
2025-05-08 13:40:00,97.75,98.01,97.57,97.75,67812.0,97.75,98.01,97.57,97.75,67812.0
2025-05-08 13:50:00,97.74,97.81,97.55,97.73,65338.0,97.74,97.81,97.55,97.73,65338.0
2025-05-08 14:00:00,97.73,98.32,97.68,98.28,105779.0,97.73,98.32,97.68,98.28,105779.0
2025-05-08 14:10:00,98.28,98.69,98.03,98.64,114935.0,98.28,98.69,98.03,98.64,114935.0
2025-05-08 14:20:00,98.65,98.8,98.51,98.52,119618.0,98.65,98.8,98.51,98.52,119618.0
2025-05-08 14:30:00,98.51,99.16,98.41,99.07,163404.0,98.51,99.16,98.41,99.07,163404.0
2025-05-08 14:40:00,99.05,99.19,98.99,99.03,97544.0,99.05,99.19,98.99,99.03,97544.0
2025-05-08 14:50:00,99.03,99.27,98.85,99.1,136314.0,99.03,99.27,98.85,99.1,136314.0
2025-05-08 15:00:00,99.14,99.26,98.51,98.57,270379.0,99.14,99.26,98.51,98.57,270379.0
2025-05-08 15:10:00,98.55,98.55,98.02,98.48,173856.0,98.55,98.55,98.02,98.48,173856.0
2025-05-08 15:20:00,98.46,98.87,98.43,98.86,128626.0,98.46,98.87,98.43,98.86,128626.0
2025-05-08 15:30:00,98.85,99.11,98.58,98.59,187942.0,98.85,99.11,98.58,98.59,187942.0
2025-05-08 15:40:00,98.59,98.59,98.14,98.14,234200.0,98.59,98.59,98.14,98.14,234200.0
2025-05-08 15:50:00,98.16,98.17,97.68,97.71,797984.0,98.16,98.17,97.68,97.71,797984.0
2025-05-09 09:30:00,98.33,98.38,96.15,96.54,275575.0,98.33,98.38,96.15,96.54,275575.0
2025-05-09 09:40:00,96.57,96.95,96.26,96.66,155343.0,96.57,96.95,96.26,96.66,155343.0
2025-05-09 09:50:00,96.67,96.98,96.42,96.7,78243.0,96.67,96.98,96.42,96.7,78243.0
2025-05-09 10:00:00,96.7,97.03,96.51,96.87,122510.0,96.7,97.03,96.51,96.87,122510.0
2025-05-09 10:10:00,96.83,96.86,96.38,96.44,80611.0,96.83,96.86,96.38,96.44,80611.0
2025-05-09 10:20:00,96.46,96.54,96.02,96.08,105981.0,96.46,96.54,96.02,96.08,105981.0
2025-05-09 10:30:00,96.07,96.28,95.45,95.69,127641.0,96.07,96.28,95.45,95.69,127641.0
2025-05-09 10:40:00,95.67,95.79,95.42,95.77,119529.0,95.67,95.79,95.42,95.77,119529.0
2025-05-09 10:50:00,95.77,96.36,95.72,96.31,55000.0,95.77,96.36,95.72,96.31,55000.0
2025-05-09 11:00:00,96.31,96.58,96.21,96.48,43592.0,96.31,96.58,96.21,96.48,43592.0
2025-05-09 11:10:00,96.5,96.55,96.2,96.34,50652.0,96.5,96.55,96.2,96.34,50652.0
2025-05-09 11:20:00,96.34,96.38,96.16,96.28,42480.0,96.34,96.38,96.16,96.28,42480.0
2025-05-09 11:30:00,96.26,96.65,96.07,96.62,55122.0,96.26,96.65,96.07,96.62,55122.0
2025-05-09 11:40:00,96.63,96.89,96.54,96.72,44341.0,96.63,96.89,96.54,96.72,44341.0
2025-05-09 11:50:00,96.73,96.99,96.66,96.9,46930.0,96.73,96.99,96.66,96.9,46930.0
2025-05-09 12:00:00,96.91,96.93,96.62,96.65,59897.0,96.91,96.93,96.62,96.65,59897.0
2025-05-09 12:10:00,96.64,96.84,96.42,96.75,64369.0,96.64,96.84,96.42,96.75,64369.0
2025-05-09 12:20:00,96.77,96.92,96.59,96.62,62611.0,96.77,96.92,96.59,96.62,62611.0
2025-05-09 12:30:00,96.62,96.87,96.53,96.69,57121.0,96.62,96.87,96.53,96.69,57121.0
2025-05-09 12:40:00,96.69,96.74,96.36,96.42,44679.0,96.69,96.74,96.36,96.42,44679.0
2025-05-09 12:50:00,96.41,96.67,96.41,96.55,32220.0,96.41,96.67,96.41,96.55,32220.0
2025-05-09 13:00:00,96.53,96.69,96.53,96.69,40830.0,96.53,96.69,96.53,96.69,40830.0
2025-05-09 13:10:00,96.7,96.8,96.57,96.77,66142.0,96.7,96.8,96.57,96.77,66142.0
2025-05-09 13:20:00,96.79,96.9,96.53,96.82,35720.0,96.79,96.9,96.53,96.82,35720.0
2025-05-09 13:30:00,96.8,97.08,96.67,97.08,44100.0,96.8,97.08,96.67,97.08,44100.0
2025-05-09 13:40:00,97.09,97.32,97.01,97.23,26010.0,97.09,97.32,97.01,97.23,26010.0
2025-05-09 13:50:00,97.23,97.38,97.14,97.32,23607.0,97.23,97.38,97.14,97.32,23607.0
2025-05-09 14:00:00,97.33,97.33,97.05,97.06,27699.0,97.33,97.33,97.05,97.06,27699.0
2025-05-09 14:10:00,97.02,97.14,97.01,97.02,36607.0,97.02,97.14,97.01,97.02,36607.0
2025-05-09 14:20:00,97.02,97.15,96.94,97.04,43839.0,97.02,97.15,96.94,97.04,43839.0
2025-05-09 14:30:00,97.06,97.32,97.05,97.28,56931.0,97.06,97.32,97.05,97.28,56931.0
2025-05-09 14:40:00,97.29,97.33,97.21,97.31,30408.0,97.29,97.33,97.21,97.31,30408.0
2025-05-09 14:50:00,97.31,97.4,97.13,97.16,24363.0,97.31,97.4,97.13,97.16,24363.0
2025-05-09 15:00:00,97.17,97.4,97.08,97.37,64635.0,97.17,97.4,97.08,97.37,64635.0
2025-05-09 15:10:00,97.37,97.48,97.09,97.24,90193.0,97.37,97.48,97.09,97.24,90193.0
2025-05-09 15:20:00,97.26,97.26,96.98,97.05,113004.0,97.26,97.26,96.98,97.05,113004.0
2025-05-09 15:30:00,97.05,97.1,96.83,96.89,162605.0,97.05,97.1,96.83,96.89,162605.0
2025-05-09 15:40:00,96.89,97.07,96.75,97.04,150501.0,96.89,97.07,96.75,97.04,150501.0
2025-05-09 15:50:00,97.07,97.6,96.98,97.41,355463.0,97.07,97.6,96.98,97.41,355463.0
2025-05-12 09:30:00,99.85,100.39,99.26,99.31,305523.0,99.85,100.39,99.26,99.31,305523.0
2025-05-12 09:40:00,99.3,100.24,99.25,100.2,354359.0,99.3,100.24,99.25,100.2,354359.0
2025-05-12 09:50:00,100.22,100.66,100.0,100.04,225997.0,100.22,100.66,100.0,100.04,225997.0
2025-05-12 10:00:00,100.05,100.14,99.48,99.7,113639.0,100.05,100.14,99.48,99.7,113639.0
2025-05-12 10:10:00,99.77,100.34,99.77,100.31,169893.0,99.77,100.34,99.77,100.31,169893.0
2025-05-12 10:20:00,100.33,100.35,99.75,99.87,55385.0,100.33,100.35,99.75,99.87,55385.0
2025-05-12 10:30:00,99.88,99.89,99.62,99.8,61226.0,99.88,99.89,99.62,99.8,61226.0
2025-05-12 10:40:00,99.88,99.94,99.72,99.76,34132.0,99.88,99.94,99.72,99.76,34132.0
2025-05-12 10:50:00,99.78,99.86,99.64,99.71,56768.0,99.78,99.86,99.64,99.71,56768.0
2025-05-12 11:00:00,99.71,100.25,99.67,100.16,89498.0,99.71,100.25,99.67,100.16,89498.0
2025-05-12 11:10:00,100.18,100.3,100.02,100.07,72057.0,100.18,100.3,100.02,100.07,72057.0
2025-05-12 11:20:00,100.06,100.06,99.64,99.87,53303.0,100.06,100.06,99.64,99.87,53303.0
2025-05-12 11:30:00,99.87,99.95,99.64,99.71,42177.0,99.87,99.95,99.64,99.71,42177.0
2025-05-12 11:40:00,99.7,99.7,99.49,99.57,32796.0,99.7,99.7,99.49,99.57,32796.0
2025-05-12 11:50:00,99.58,99.63,99.37,99.45,27469.0,99.58,99.63,99.37,99.45,27469.0
2025-05-12 12:00:00,99.45,99.57,99.19,99.52,36568.0,99.45,99.57,99.19,99.52,36568.0
2025-05-12 12:10:00,99.54,99.61,99.46,99.52,32536.0,99.54,99.61,99.46,99.52,32536.0
2025-05-12 12:20:00,99.5,99.7,99.5,99.6,16860.0,99.5,99.7,99.5,99.6,16860.0
2025-05-12 12:30:00,99.61,99.77,99.49,99.77,22619.0,99.61,99.77,99.49,99.77,22619.0
2025-05-12 12:40:00,99.77,100.19,99.74,100.18,32165.0,99.77,100.19,99.74,100.18,32165.0
2025-05-12 12:50:00,100.17,100.36,100.15,100.31,36245.0,100.17,100.36,100.15,100.31,36245.0
2025-05-12 13:00:00,100.31,100.66,100.3,100.63,44479.0,100.31,100.66,100.3,100.63,44479.0
2025-05-12 13:10:00,100.62,100.73,100.53,100.54,39470.0,100.62,100.73,100.53,100.54,39470.0
2025-05-12 13:20:00,100.54,100.92,100.47,100.83,39348.0,100.54,100.92,100.47,100.83,39348.0
2025-05-12 13:30:00,100.84,100.93,100.74,100.79,21686.0,100.84,100.93,100.74,100.79,21686.0
2025-05-12 13:40:00,100.81,101.11,100.79,101.1,36803.0,100.81,101.11,100.79,101.1,36803.0
2025-05-12 13:50:00,101.1,101.29,101.08,101.14,40195.0,101.1,101.29,101.08,101.14,40195.0
2025-05-12 14:00:00,101.13,101.32,101.09,101.28,28258.0,101.13,101.32,101.09,101.28,28258.0
2025-05-12 14:10:00,101.27,101.51,101.13,101.5,37713.0,101.27,101.51,101.13,101.5,37713.0
2025-05-12 14:20:00,101.52,101.61,101.33,101.51,49380.0,101.52,101.61,101.33,101.51,49380.0
2025-05-12 14:30:00,101.52,101.8,101.51,101.77,41715.0,101.52,101.8,101.51,101.77,41715.0
2025-05-12 14:40:00,101.76,101.86,101.62,101.64,32698.0,101.76,101.86,101.62,101.64,32698.0
2025-05-12 14:50:00,101.64,101.76,101.63,101.68,49791.0,101.64,101.76,101.63,101.68,49791.0
2025-05-12 15:00:00,101.68,101.95,101.63,101.9,61752.0,101.68,101.95,101.63,101.9,61752.0
2025-05-12 15:10:00,101.9,101.92,101.65,101.77,50887.0,101.9,101.92,101.65,101.77,50887.0
2025-05-12 15:20:00,101.77,101.78,101.56,101.74,142795.0,101.77,101.78,101.56,101.74,142795.0
2025-05-12 15:30:00,101.73,101.82,101.67,101.78,87172.0,101.73,101.82,101.67,101.78,87172.0
2025-05-12 15:40:00,101.77,102.02,101.72,101.98,94691.0,101.77,102.02,101.72,101.98,94691.0
2025-05-12 15:50:00,101.98,102.13,101.75,102.08,344385.0,101.98,102.13,101.75,102.08,344385.0
2025-05-13 09:30:00,101.48,102.32,101.28,102.19,145943.0,101.48,102.32,101.28,102.19,145943.0
2025-05-13 09:40:00,102.25,102.36,101.93,102.26,122776.0,102.25,102.36,101.93,102.26,122776.0
2025-05-13 09:50:00,102.25,103.19,102.24,103.19,65592.0,102.25,103.19,102.24,103.19,65592.0
2025-05-13 10:00:00,103.13,103.46,103.01,103.42,62870.0,103.13,103.46,103.01,103.42,62870.0
2025-05-13 10:10:00,103.42,103.98,103.36,103.86,81164.0,103.42,103.98,103.36,103.86,81164.0
2025-05-13 10:20:00,103.84,104.13,103.73,103.94,82933.0,103.84,104.13,103.73,103.94,82933.0
2025-05-13 10:30:00,103.92,104.42,103.75,104.4,70655.0,103.92,104.42,103.75,104.4,70655.0
2025-05-13 10:40:00,104.41,104.44,104.16,104.16,40426.0,104.41,104.44,104.16,104.16,40426.0
2025-05-13 10:50:00,104.18,104.36,103.64,103.65,77035.0,104.18,104.36,103.64,103.65,77035.0
2025-05-13 11:00:00,103.68,103.98,103.62,103.86,69416.0,103.68,103.98,103.62,103.86,69416.0
2025-05-13 11:10:00,103.9,104.2,103.84,104.16,95242.0,103.9,104.2,103.84,104.16,95242.0
2025-05-13 11:20:00,104.15,104.33,104.02,104.22,29142.0,104.15,104.33,104.02,104.22,29142.0
2025-05-13 11:30:00,104.21,104.31,104.05,104.31,50521.0,104.21,104.31,104.05,104.31,50521.0
2025-05-13 11:40:00,104.34,104.63,104.31,104.51,23473.0,104.34,104.63,104.31,104.51,23473.0
2025-05-13 11:50:00,104.5,104.52,104.26,104.29,36012.0,104.5,104.52,104.26,104.29,36012.0
2025-05-13 12:00:00,104.31,104.7,104.22,104.7,33340.0,104.31,104.7,104.22,104.7,33340.0
2025-05-13 12:10:00,104.71,104.98,104.67,104.73,64041.0,104.71,104.98,104.67,104.73,64041.0
2025-05-13 12:20:00,104.75,104.99,104.61,104.97,77910.0,104.75,104.99,104.61,104.97,77910.0
2025-05-13 12:30:00,104.95,105.21,104.91,105.16,34980.0,104.95,105.21,104.91,105.16,34980.0
2025-05-13 12:40:00,105.14,105.27,105.03,105.25,24533.0,105.14,105.27,105.03,105.25,24533.0
2025-05-13 12:50:00,105.23,105.27,105.03,105.03,52686.0,105.23,105.27,105.03,105.03,52686.0
2025-05-13 13:00:00,105.07,105.19,104.96,105.15,30446.0,105.07,105.19,104.96,105.15,30446.0
2025-05-13 13:10:00,105.15,105.19,105.05,105.12,25210.0,105.15,105.19,105.05,105.12,25210.0
2025-05-13 13:20:00,105.12,105.37,105.03,105.27,46460.0,105.12,105.37,105.03,105.27,46460.0
2025-05-13 13:30:00,105.24,105.43,105.23,105.28,83909.0,105.24,105.43,105.23,105.28,83909.0
2025-05-13 13:40:00,105.24,105.28,105.09,105.22,28815.0,105.24,105.28,105.09,105.22,28815.0
2025-05-13 13:50:00,105.2,105.24,104.92,105.06,28032.0,105.2,105.24,104.92,105.06,28032.0
2025-05-13 14:00:00,105.08,105.21,104.97,105.04,36854.0,105.08,105.21,104.97,105.04,36854.0
2025-05-13 14:10:00,105.06,105.15,105.0,105.05,26787.0,105.06,105.15,105.0,105.05,26787.0
2025-05-13 14:20:00,105.06,105.07,104.87,104.98,97613.0,105.06,105.07,104.87,104.98,97613.0
2025-05-13 14:30:00,104.98,105.17,104.88,105.09,87597.0,104.98,105.17,104.88,105.09,87597.0
2025-05-13 14:40:00,105.1,105.21,104.98,105.0,68633.0,105.1,105.21,104.98,105.0,68633.0
2025-05-13 14:50:00,105.02,105.15,104.96,105.08,42467.0,105.02,105.15,104.96,105.08,42467.0
2025-05-13 15:00:00,105.09,105.17,104.97,105.13,73167.0,105.09,105.17,104.97,105.13,73167.0
2025-05-13 15:10:00,105.13,105.34,105.13,105.24,54458.0,105.13,105.34,105.13,105.24,54458.0
2025-05-13 15:20:00,105.25,105.33,105.18,105.28,87331.0,105.25,105.33,105.18,105.28,87331.0
2025-05-13 15:30:00,105.26,105.5,105.18,105.43,92881.0,105.26,105.5,105.18,105.43,92881.0
2025-05-13 15:40:00,105.43,105.45,105.01,105.12,68623.0,105.43,105.45,105.01,105.12,68623.0
2025-05-13 15:50:00,105.13,105.22,104.8,105.06,398673.0,105.13,105.22,104.8,105.06,398673.0
2025-05-14 09:30:00,105.1,105.97,104.93,105.06,160000.0,105.1,105.97,104.93,105.06,160000.0
2025-05-14 09:40:00,105.11,105.18,104.12,104.36,76384.0,105.11,105.18,104.12,104.36,76384.0
2025-05-14 09:50:00,104.34,104.6,104.0,104.38,49554.0,104.34,104.6,104.0,104.38,49554.0
2025-05-14 10:00:00,104.36,104.63,103.93,104.4,129078.0,104.36,104.63,103.93,104.4,129078.0
2025-05-14 10:10:00,104.39,104.73,104.28,104.64,31283.0,104.39,104.73,104.28,104.64,31283.0
2025-05-14 10:20:00,104.67,104.98,104.67,104.88,63456.0,104.67,104.98,104.67,104.88,63456.0
2025-05-14 10:30:00,104.85,104.88,104.47,104.6,42400.0,104.85,104.88,104.47,104.6,42400.0
2025-05-14 10:40:00,104.61,104.68,104.41,104.58,44098.0,104.61,104.68,104.41,104.58,44098.0
2025-05-14 10:50:00,104.56,104.6,104.38,104.51,37340.0,104.56,104.6,104.38,104.51,37340.0
2025-05-14 11:00:00,104.51,104.52,104.13,104.36,35340.0,104.51,104.52,104.13,104.36,35340.0
2025-05-14 11:10:00,104.38,104.62,104.21,104.58,51963.0,104.38,104.62,104.21,104.58,51963.0
2025-05-14 11:20:00,104.59,104.87,104.56,104.7,60502.0,104.59,104.87,104.56,104.7,60502.0
2025-05-14 11:30:00,104.68,104.68,104.39,104.44,17864.0,104.68,104.68,104.39,104.44,17864.0
2025-05-14 11:40:00,104.42,104.42,104.03,104.12,52947.0,104.42,104.42,104.03,104.12,52947.0
2025-05-14 11:50:00,104.12,104.19,104.02,104.11,24238.0,104.12,104.19,104.02,104.11,24238.0
2025-05-14 12:00:00,104.11,104.24,104.06,104.14,18622.0,104.11,104.24,104.06,104.14,18622.0
2025-05-14 12:10:00,104.15,104.17,103.99,104.0,24099.0,104.15,104.17,103.99,104.0,24099.0
2025-05-14 12:20:00,104.03,104.23,103.99,104.21,26152.0,104.03,104.23,103.99,104.21,26152.0
2025-05-14 12:30:00,104.22,104.36,104.03,104.07,23144.0,104.22,104.36,104.03,104.07,23144.0
2025-05-14 12:40:00,104.05,104.07,103.8,103.84,28348.0,104.05,104.07,103.8,103.84,28348.0
2025-05-14 12:50:00,103.84,103.9,103.76,103.78,70919.0,103.84,103.9,103.76,103.78,70919.0
2025-05-14 13:00:00,103.78,103.9,103.7,103.89,26559.0,103.78,103.9,103.7,103.89,26559.0
2025-05-14 13:10:00,103.89,103.89,103.35,103.48,71078.0,103.89,103.89,103.35,103.48,71078.0
2025-05-14 13:20:00,103.45,103.46,103.16,103.36,31637.0,103.45,103.46,103.16,103.36,31637.0
2025-05-14 13:30:00,103.36,103.36,103.18,103.28,35390.0,103.36,103.36,103.18,103.28,35390.0
2025-05-14 13:40:00,103.28,103.4,103.24,103.27,44761.0,103.28,103.4,103.24,103.27,44761.0
2025-05-14 13:50:00,103.29,103.44,103.2,103.2,26833.0,103.29,103.44,103.2,103.2,26833.0
2025-05-14 14:00:00,103.21,103.21,103.04,103.07,44286.0,103.21,103.21,103.04,103.07,44286.0
2025-05-14 14:10:00,103.06,103.18,103.05,103.11,24756.0,103.06,103.18,103.05,103.11,24756.0
2025-05-14 14:20:00,103.09,103.1,102.82,102.84,40026.0,103.09,103.1,102.82,102.84,40026.0
2025-05-14 14:30:00,102.86,103.11,102.83,103.1,38626.0,102.86,103.11,102.83,103.1,38626.0
2025-05-14 14:40:00,103.12,103.17,102.99,103.03,28215.0,103.12,103.17,102.99,103.03,28215.0
2025-05-14 14:50:00,103.03,103.08,102.87,102.92,46723.0,103.03,103.08,102.87,102.92,46723.0
2025-05-14 15:00:00,102.89,102.96,102.79,102.86,37942.0,102.89,102.96,102.79,102.86,37942.0
2025-05-14 15:10:00,102.86,103.12,102.83,102.89,57062.0,102.86,103.12,102.83,102.89,57062.0
2025-05-14 15:20:00,102.91,102.94,102.78,102.87,43137.0,102.91,102.94,102.78,102.87,43137.0
2025-05-14 15:30:00,102.85,102.96,102.79,102.81,68772.0,102.85,102.96,102.79,102.81,68772.0
2025-05-14 15:40:00,102.8,102.86,102.68,102.84,94016.0,102.8,102.86,102.68,102.84,94016.0
2025-05-14 15:50:00,102.86,103.32,102.85,103.23,329830.0,102.86,103.32,102.85,103.23,329830.0
2025-05-15 09:30:00,102.5,102.5,101.41,101.59,216662.0,102.5,102.5,101.41,101.59,216662.0
2025-05-15 09:40:00,101.63,102.2,101.57,101.67,69993.0,101.63,102.2,101.57,101.67,69993.0
2025-05-15 09:50:00,101.63,102.03,101.34,101.94,84014.0,101.63,102.03,101.34,101.94,84014.0
2025-05-15 10:00:00,102.0,102.75,101.95,102.56,122069.0,102.0,102.75,101.95,102.56,122069.0
2025-05-15 10:10:00,102.52,102.56,102.3,102.45,63454.0,102.52,102.56,102.3,102.45,63454.0
2025-05-15 10:20:00,102.46,102.53,102.2,102.21,33817.0,102.46,102.53,102.2,102.21,33817.0
2025-05-15 10:30:00,102.29,102.49,102.17,102.48,54263.0,102.29,102.49,102.17,102.48,54263.0
2025-05-15 10:40:00,102.44,102.87,102.41,102.69,37351.0,102.44,102.87,102.41,102.69,37351.0
2025-05-15 10:50:00,102.67,103.02,102.64,103.0,35941.0,102.67,103.02,102.64,103.0,35941.0
2025-05-15 11:00:00,103.02,103.16,102.91,103.08,40678.0,103.02,103.16,102.91,103.08,40678.0
2025-05-15 11:10:00,103.06,103.23,103.06,103.11,30264.0,103.06,103.23,103.06,103.11,30264.0
2025-05-15 11:20:00,103.11,103.32,103.08,103.29,42924.0,103.11,103.32,103.08,103.29,42924.0
2025-05-15 11:30:00,103.29,103.4,103.22,103.32,27872.0,103.29,103.4,103.22,103.32,27872.0
2025-05-15 11:40:00,103.32,103.33,103.01,103.09,31821.0,103.32,103.33,103.01,103.09,31821.0
2025-05-15 11:50:00,103.05,103.09,102.98,103.04,21289.0,103.05,103.09,102.98,103.04,21289.0
2025-05-15 12:00:00,103.04,103.08,102.94,103.02,37279.0,103.04,103.08,102.94,103.02,37279.0
2025-05-15 12:10:00,103.0,103.0,102.81,102.81,20235.0,103.0,103.0,102.81,102.81,20235.0
2025-05-15 12:20:00,102.86,102.88,102.74,102.83,30847.0,102.86,102.88,102.74,102.83,30847.0
2025-05-15 12:30:00,102.81,102.85,102.72,102.78,29054.0,102.81,102.85,102.72,102.78,29054.0
2025-05-15 12:40:00,102.79,102.84,102.7,102.77,66534.0,102.79,102.84,102.7,102.77,66534.0
2025-05-15 12:50:00,102.78,102.79,102.51,102.56,45092.0,102.78,102.79,102.51,102.56,45092.0
2025-05-15 13:00:00,102.56,102.73,102.51,102.56,25406.0,102.56,102.73,102.51,102.56,25406.0
2025-05-15 13:10:00,102.56,102.74,102.51,102.73,24076.0,102.56,102.74,102.51,102.73,24076.0
2025-05-15 13:20:00,102.73,102.87,102.7,102.83,31668.0,102.73,102.87,102.7,102.83,31668.0
2025-05-15 13:30:00,102.83,102.85,102.71,102.81,20991.0,102.83,102.85,102.71,102.81,20991.0
2025-05-15 13:40:00,102.82,102.93,102.79,102.82,25387.0,102.82,102.93,102.79,102.82,25387.0
2025-05-15 13:50:00,102.85,102.86,102.66,102.68,51751.0,102.85,102.86,102.66,102.68,51751.0
2025-05-15 14:00:00,102.66,102.68,102.41,102.5,54478.0,102.66,102.68,102.41,102.5,54478.0
2025-05-15 14:10:00,102.46,102.49,102.16,102.17,65304.0,102.46,102.49,102.16,102.17,65304.0
2025-05-15 14:20:00,102.17,102.27,102.09,102.22,37292.0,102.17,102.27,102.09,102.22,37292.0
2025-05-15 14:30:00,102.22,102.4,102.21,102.28,40317.0,102.22,102.4,102.21,102.28,40317.0
2025-05-15 14:40:00,102.3,102.43,102.27,102.34,42612.0,102.3,102.43,102.27,102.34,42612.0
2025-05-15 14:50:00,102.36,102.47,102.34,102.41,36859.0,102.36,102.47,102.34,102.41,36859.0
2025-05-15 15:00:00,102.39,102.58,102.39,102.41,35578.0,102.39,102.58,102.39,102.41,35578.0
2025-05-15 15:10:00,102.41,102.57,102.38,102.5,48836.0,102.41,102.57,102.38,102.5,48836.0
2025-05-15 15:20:00,102.49,102.5,102.11,102.13,57333.0,102.49,102.5,102.11,102.13,57333.0
2025-05-15 15:30:00,102.15,102.3,102.11,102.18,72425.0,102.15,102.3,102.11,102.18,72425.0
2025-05-15 15:40:00,102.18,102.31,102.15,102.22,74046.0,102.18,102.31,102.15,102.22,74046.0
2025-05-15 15:50:00,102.24,102.59,102.23,102.55,395080.0,102.24,102.59,102.23,102.55,395080.0
2025-05-16 09:30:00,103.23,103.54,102.69,103.23,327609.0,103.23,103.54,102.69,103.23,327609.0
2025-05-16 09:40:00,103.3,104.06,103.25,104.06,38069.0,103.3,104.06,103.25,104.06,38069.0
2025-05-16 09:50:00,103.96,104.05,103.8,103.91,24646.0,103.96,104.05,103.8,103.91,24646.0
2025-05-16 10:00:00,103.86,104.42,103.68,104.12,34740.0,103.86,104.42,103.68,104.12,34740.0
2025-05-16 10:10:00,104.14,104.85,104.08,104.85,56406.0,104.14,104.85,104.08,104.85,56406.0
2025-05-16 10:20:00,104.89,104.97,104.64,104.68,44583.0,104.89,104.97,104.64,104.68,44583.0
2025-05-16 10:30:00,104.66,104.88,104.53,104.67,61460.0,104.66,104.88,104.53,104.67,61460.0
2025-05-16 10:40:00,104.68,104.86,104.52,104.82,53715.0,104.68,104.86,104.52,104.82,53715.0
2025-05-16 10:50:00,104.82,105.11,104.82,104.96,47658.0,104.82,105.11,104.82,104.96,47658.0
2025-05-16 11:00:00,104.96,105.08,104.72,104.85,34437.0,104.96,105.08,104.72,104.85,34437.0
2025-05-16 11:10:00,104.84,104.98,104.51,104.57,26998.0,104.84,104.98,104.51,104.57,26998.0
2025-05-16 11:20:00,104.57,104.76,104.41,104.63,36123.0,104.57,104.76,104.41,104.63,36123.0
2025-05-16 11:30:00,104.66,104.88,104.63,104.73,41553.0,104.66,104.88,104.63,104.73,41553.0
2025-05-16 11:40:00,104.74,104.85,104.5,104.51,35810.0,104.74,104.85,104.5,104.51,35810.0
2025-05-16 11:50:00,104.51,104.54,104.22,104.24,22566.0,104.51,104.54,104.22,104.24,22566.0
2025-05-16 12:00:00,104.21,104.45,104.21,104.37,35061.0,104.21,104.45,104.21,104.37,35061.0
2025-05-16 12:10:00,104.35,104.4,104.18,104.18,37985.0,104.35,104.4,104.18,104.18,37985.0
2025-05-16 12:20:00,104.21,104.34,104.16,104.29,30967.0,104.21,104.34,104.16,104.29,30967.0
2025-05-16 12:30:00,104.31,104.36,104.19,104.23,16816.0,104.31,104.36,104.19,104.23,16816.0
2025-05-16 12:40:00,104.24,104.31,104.05,104.05,13484.0,104.24,104.31,104.05,104.05,13484.0
2025-05-16 12:50:00,104.03,104.25,104.03,104.09,15042.0,104.03,104.25,104.03,104.09,15042.0
2025-05-16 13:00:00,104.09,104.14,103.98,104.03,15830.0,104.09,104.14,103.98,104.03,15830.0
2025-05-16 13:10:00,104.05,104.14,103.98,104.14,17615.0,104.05,104.14,103.98,104.14,17615.0
2025-05-16 13:20:00,104.13,104.15,103.98,104.0,14495.0,104.13,104.15,103.98,104.0,14495.0
2025-05-16 13:30:00,104.01,104.1,104.01,104.02,12746.0,104.01,104.1,104.01,104.02,12746.0
2025-05-16 13:40:00,104.0,104.04,103.9,103.93,17949.0,104.0,104.04,103.9,103.93,17949.0
2025-05-16 13:50:00,103.94,103.98,103.77,103.87,18750.0,103.94,103.98,103.77,103.87,18750.0
2025-05-16 14:00:00,103.87,103.95,103.79,103.95,36201.0,103.87,103.95,103.79,103.95,36201.0
2025-05-16 14:10:00,103.96,104.22,103.93,104.05,34129.0,103.96,104.22,103.93,104.05,34129.0
2025-05-16 14:20:00,104.06,104.21,104.05,104.16,25385.0,104.06,104.21,104.05,104.16,25385.0
2025-05-16 14:30:00,104.16,104.28,104.12,104.28,26091.0,104.16,104.28,104.12,104.28,26091.0
2025-05-16 14:40:00,104.28,104.44,104.26,104.39,40168.0,104.28,104.44,104.26,104.39,40168.0
2025-05-16 14:50:00,104.37,104.61,104.37,104.52,46750.0,104.37,104.61,104.37,104.52,46750.0
2025-05-16 15:00:00,104.52,104.6,104.45,104.5,56104.0,104.52,104.6,104.45,104.5,56104.0
2025-05-16 15:10:00,104.5,104.55,104.37,104.5,39862.0,104.5,104.55,104.37,104.5,39862.0
2025-05-16 15:20:00,104.47,104.51,104.33,104.45,56826.0,104.47,104.51,104.33,104.45,56826.0
2025-05-16 15:30:00,104.45,104.46,104.11,104.22,48051.0,104.45,104.46,104.11,104.22,48051.0
2025-05-16 15:40:00,104.21,104.24,104.09,104.19,62025.0,104.21,104.24,104.09,104.19,62025.0
2025-05-16 15:50:00,104.21,104.63,104.15,104.59,307270.0,104.21,104.63,104.15,104.59,307270.0
2025-05-19 09:30:00,103.56,104.28,103.5,104.28,182656.0,103.56,104.28,103.5,104.28,182656.0
2025-05-19 09:40:00,104.14,104.8,104.07,104.75,106495.0,104.14,104.8,104.07,104.75,106495.0
2025-05-19 09:50:00,104.72,104.87,104.24,104.31,47261.0,104.72,104.87,104.24,104.31,47261.0
2025-05-19 10:00:00,104.31,104.54,104.21,104.39,30720.0,104.31,104.54,104.21,104.39,30720.0
2025-05-19 10:10:00,104.41,104.76,104.29,104.51,45822.0,104.41,104.76,104.29,104.51,45822.0
2025-05-19 10:20:00,104.51,104.51,104.17,104.3,35763.0,104.51,104.51,104.17,104.3,35763.0
2025-05-19 10:30:00,104.3,104.49,104.28,104.44,20835.0,104.3,104.49,104.28,104.44,20835.0
2025-05-19 10:40:00,104.44,104.57,104.14,104.17,26566.0,104.44,104.57,104.14,104.17,26566.0
2025-05-19 10:50:00,104.16,104.23,103.89,103.93,58549.0,104.16,104.23,103.89,103.93,58549.0
2025-05-19 11:00:00,103.95,104.17,103.93,104.17,24385.0,103.95,104.17,103.93,104.17,24385.0
2025-05-19 11:10:00,104.18,104.36,104.11,104.22,20454.0,104.18,104.36,104.11,104.22,20454.0
2025-05-19 11:20:00,104.21,104.21,103.94,103.94,24091.0,104.21,104.21,103.94,103.94,24091.0
2025-05-19 11:30:00,103.94,104.21,103.9,104.19,42094.0,103.94,104.21,103.9,104.19,42094.0
2025-05-19 11:40:00,104.2,104.34,104.03,104.05,27084.0,104.2,104.34,104.03,104.05,27084.0
2025-05-19 11:50:00,104.05,104.14,103.98,104.11,15918.0,104.05,104.14,103.98,104.11,15918.0
2025-05-19 12:00:00,104.1,104.1,103.8,103.86,79806.0,104.1,104.1,103.8,103.86,79806.0
2025-05-19 12:10:00,103.83,104.08,103.83,103.99,21763.0,103.83,104.08,103.83,103.99,21763.0
2025-05-19 12:20:00,103.99,104.29,103.96,104.29,35562.0,103.99,104.29,103.96,104.29,35562.0
2025-05-19 12:30:00,104.3,104.31,104.15,104.22,14346.0,104.3,104.31,104.15,104.22,14346.0
2025-05-19 12:40:00,104.2,104.26,104.11,104.13,26257.0,104.2,104.26,104.11,104.13,26257.0
2025-05-19 12:50:00,104.12,104.38,104.11,104.37,20694.0,104.12,104.38,104.11,104.37,20694.0
2025-05-19 13:00:00,104.36,104.51,104.36,104.51,20038.0,104.36,104.51,104.36,104.51,20038.0
2025-05-19 13:10:00,104.48,104.59,104.46,104.56,15238.0,104.48,104.59,104.46,104.56,15238.0
2025-05-19 13:20:00,104.55,104.74,104.55,104.73,35539.0,104.55,104.74,104.55,104.73,35539.0
2025-05-19 13:30:00,104.72,104.95,104.65,104.86,38807.0,104.72,104.95,104.65,104.86,38807.0
2025-05-19 13:40:00,104.86,104.94,104.82,104.85,18579.0,104.86,104.94,104.82,104.85,18579.0
2025-05-19 13:50:00,104.84,104.9,104.75,104.76,21325.0,104.84,104.9,104.75,104.76,21325.0
2025-05-19 14:00:00,104.75,104.85,104.7,104.83,23263.0,104.75,104.85,104.7,104.83,23263.0
2025-05-19 14:10:00,104.81,104.82,104.54,104.58,21125.0,104.81,104.82,104.54,104.58,21125.0
2025-05-19 14:20:00,104.59,104.76,104.56,104.69,27964.0,104.59,104.76,104.56,104.69,27964.0
2025-05-19 14:30:00,104.68,104.83,104.64,104.81,22030.0,104.68,104.83,104.64,104.81,22030.0
2025-05-19 14:40:00,104.8,104.82,104.62,104.68,16509.0,104.8,104.82,104.62,104.68,16509.0
2025-05-19 14:50:00,104.67,104.77,104.66,104.72,38570.0,104.67,104.77,104.66,104.72,38570.0
2025-05-19 15:00:00,104.73,104.77,104.63,104.65,19208.0,104.73,104.77,104.63,104.65,19208.0
2025-05-19 15:10:00,104.65,104.67,104.5,104.51,24108.0,104.65,104.67,104.5,104.51,24108.0
2025-05-19 15:20:00,104.5,104.58,104.36,104.45,33186.0,104.5,104.58,104.36,104.45,33186.0
2025-05-19 15:30:00,104.44,104.52,104.34,104.43,42946.0,104.44,104.52,104.34,104.43,42946.0
2025-05-19 15:40:00,104.43,104.53,104.31,104.49,47156.0,104.43,104.53,104.31,104.49,47156.0
2025-05-19 15:50:00,104.49,104.82,104.49,104.69,225866.0,104.49,104.82,104.49,104.69,225866.0
2025-05-20 09:30:00,104.83,104.89,103.25,103.45,131124.0,104.83,104.89,103.25,103.45,131124.0
2025-05-20 09:40:00,103.47,103.62,103.2,103.4,83322.0,103.47,103.62,103.2,103.4,83322.0
2025-05-20 09:50:00,103.4,103.95,103.4,103.87,61164.0,103.4,103.95,103.4,103.87,61164.0
2025-05-20 10:00:00,103.88,104.09,103.61,103.96,43865.0,103.88,104.09,103.61,103.96,43865.0
2025-05-20 10:10:00,103.97,104.21,103.91,104.2,46441.0,103.97,104.21,103.91,104.2,46441.0
2025-05-20 10:20:00,104.22,104.46,104.22,104.29,63008.0,104.22,104.46,104.22,104.29,63008.0
2025-05-20 10:30:00,104.29,104.71,104.24,104.71,68180.0,104.29,104.71,104.24,104.71,68180.0
2025-05-20 10:40:00,104.74,104.88,104.68,104.82,27302.0,104.74,104.88,104.68,104.82,27302.0
2025-05-20 10:50:00,104.81,104.87,104.55,104.55,39713.0,104.81,104.87,104.55,104.55,39713.0
2025-05-20 11:00:00,104.56,104.73,104.5,104.65,79151.0,104.56,104.73,104.5,104.65,79151.0
2025-05-20 11:10:00,104.67,104.76,104.57,104.75,67379.0,104.67,104.76,104.57,104.75,67379.0
2025-05-20 11:20:00,104.77,104.81,104.65,104.66,65602.0,104.77,104.81,104.65,104.66,65602.0
2025-05-20 11:30:00,104.66,104.75,104.36,104.36,41868.0,104.66,104.75,104.36,104.36,41868.0
2025-05-20 11:40:00,104.37,104.37,104.11,104.16,20975.0,104.37,104.37,104.11,104.16,20975.0
2025-05-20 11:50:00,104.2,104.28,104.13,104.13,18568.0,104.2,104.28,104.13,104.13,18568.0
2025-05-20 12:00:00,104.15,104.17,104.04,104.08,22304.0,104.15,104.17,104.04,104.08,22304.0
2025-05-20 12:10:00,104.11,104.25,104.03,104.17,48785.0,104.11,104.25,104.03,104.17,48785.0
2025-05-20 12:20:00,104.15,104.23,104.02,104.09,19537.0,104.15,104.23,104.02,104.09,19537.0
2025-05-20 12:30:00,104.08,104.18,103.96,104.18,21678.0,104.08,104.18,103.96,104.18,21678.0
2025-05-20 12:40:00,104.18,104.23,104.1,104.19,20998.0,104.18,104.23,104.1,104.19,20998.0
2025-05-20 12:50:00,104.19,104.28,104.16,104.23,16740.0,104.19,104.28,104.16,104.23,16740.0
2025-05-20 13:00:00,104.23,104.44,104.23,104.39,24445.0,104.23,104.44,104.23,104.39,24445.0
2025-05-20 13:10:00,104.4,104.44,104.33,104.36,23534.0,104.4,104.44,104.33,104.36,23534.0
2025-05-20 13:20:00,104.4,104.51,104.32,104.45,20117.0,104.4,104.51,104.32,104.45,20117.0
2025-05-20 13:30:00,104.45,104.53,104.37,104.47,22089.0,104.45,104.53,104.37,104.47,22089.0
2025-05-20 13:40:00,104.49,104.5,104.3,104.31,16125.0,104.49,104.5,104.3,104.31,16125.0
2025-05-20 13:50:00,104.32,104.44,104.26,104.4,53481.0,104.32,104.44,104.26,104.4,53481.0
2025-05-20 14:00:00,104.4,104.5,104.29,104.34,17863.0,104.4,104.5,104.29,104.34,17863.0
2025-05-20 14:10:00,104.35,104.44,104.33,104.43,24279.0,104.35,104.44,104.33,104.43,24279.0
2025-05-20 14:20:00,104.44,104.45,104.22,104.31,37124.0,104.44,104.45,104.22,104.31,37124.0
2025-05-20 14:30:00,104.27,104.61,104.27,104.55,29113.0,104.27,104.61,104.27,104.55,29113.0
2025-05-20 14:40:00,104.54,104.56,104.38,104.4,36788.0,104.54,104.56,104.38,104.4,36788.0
2025-05-20 14:50:00,104.41,104.55,104.33,104.52,27186.0,104.41,104.55,104.33,104.52,27186.0
2025-05-20 15:00:00,104.51,104.52,104.25,104.46,47732.0,104.51,104.52,104.25,104.46,47732.0
2025-05-20 15:10:00,104.45,104.54,104.37,104.49,40741.0,104.45,104.54,104.37,104.49,40741.0
2025-05-20 15:20:00,104.49,104.68,104.47,104.67,58640.0,104.49,104.68,104.47,104.67,58640.0
2025-05-20 15:30:00,104.68,104.76,104.62,104.68,54838.0,104.68,104.76,104.62,104.68,54838.0
2025-05-20 15:40:00,104.67,104.72,104.48,104.53,62340.0,104.67,104.72,104.48,104.53,62340.0
2025-05-20 15:50:00,104.49,104.89,104.42,104.75,309901.0,104.49,104.89,104.42,104.75,309901.0
2025-05-21 09:30:00,103.7,104.0,103.29,103.86,123814.0,103.7,104.0,103.29,103.86,123814.0
2025-05-21 09:40:00,103.86,104.41,103.8,104.31,63626.0,103.86,104.41,103.8,104.31,63626.0
2025-05-21 09:50:00,104.31,104.5,104.24,104.3,52381.0,104.31,104.5,104.24,104.3,52381.0
2025-05-21 10:00:00,104.34,104.78,104.34,104.39,94642.0,104.34,104.78,104.34,104.39,94642.0
2025-05-21 10:10:00,104.39,104.46,104.06,104.21,41471.0,104.39,104.46,104.06,104.21,41471.0
2025-05-21 10:20:00,104.23,104.45,104.23,104.39,32340.0,104.23,104.45,104.23,104.39,32340.0
2025-05-21 10:30:00,104.41,104.48,104.24,104.36,35578.0,104.41,104.48,104.24,104.36,35578.0
2025-05-21 10:40:00,104.39,104.39,103.84,103.97,46606.0,104.39,104.39,103.84,103.97,46606.0
2025-05-21 10:50:00,103.94,104.1,103.83,104.09,72597.0,103.94,104.1,103.83,104.09,72597.0
2025-05-21 11:00:00,104.08,104.21,103.88,104.19,31860.0,104.08,104.21,103.88,104.19,31860.0
2025-05-21 11:10:00,104.17,104.18,103.92,103.98,61932.0,104.17,104.18,103.92,103.98,61932.0
2025-05-21 11:20:00,103.98,104.13,103.92,104.0,28770.0,103.98,104.13,103.92,104.0,28770.0
2025-05-21 11:30:00,104.01,104.27,103.99,104.26,30159.0,104.01,104.27,103.99,104.26,30159.0
2025-05-21 11:40:00,104.27,104.3,104.13,104.18,24865.0,104.27,104.3,104.13,104.18,24865.0
2025-05-21 11:50:00,104.19,104.28,104.12,104.18,50344.0,104.19,104.28,104.12,104.18,50344.0
2025-05-21 12:00:00,104.2,104.39,104.16,104.34,25503.0,104.2,104.39,104.16,104.34,25503.0
2025-05-21 12:10:00,104.34,104.63,104.32,104.63,61741.0,104.34,104.63,104.32,104.63,61741.0
2025-05-21 12:20:00,104.62,104.7,104.53,104.7,26642.0,104.62,104.7,104.53,104.7,26642.0
2025-05-21 12:30:00,104.68,104.72,104.5,104.56,29593.0,104.68,104.72,104.5,104.56,29593.0
2025-05-21 12:40:00,104.57,104.67,104.5,104.63,33279.0,104.57,104.67,104.5,104.63,33279.0
2025-05-21 12:50:00,104.64,104.75,104.51,104.53,22543.0,104.64,104.75,104.51,104.53,22543.0
2025-05-21 13:00:00,104.56,104.67,104.48,104.53,24659.0,104.56,104.67,104.48,104.53,24659.0
2025-05-21 13:10:00,104.51,104.54,104.05,104.16,24232.0,104.51,104.54,104.05,104.16,24232.0
2025-05-21 13:20:00,104.16,104.19,103.35,103.37,104755.0,104.16,104.19,103.35,103.37,104755.0
2025-05-21 13:30:00,103.33,103.84,103.22,103.84,60162.0,103.33,103.84,103.22,103.84,60162.0
2025-05-21 13:40:00,103.84,104.01,103.73,103.86,36156.0,103.84,104.01,103.73,103.86,36156.0
2025-05-21 13:50:00,103.91,104.0,103.72,103.88,34468.0,103.91,104.0,103.72,103.88,34468.0
2025-05-21 14:00:00,103.9,104.17,103.76,104.17,44148.0,103.9,104.17,103.76,104.17,44148.0
2025-05-21 14:10:00,104.17,104.17,103.89,104.05,22559.0,104.17,104.17,103.89,104.05,22559.0
2025-05-21 14:20:00,104.05,104.29,103.91,104.22,25706.0,104.05,104.29,103.91,104.22,25706.0
2025-05-21 14:30:00,104.22,104.44,104.19,104.28,24178.0,104.22,104.44,104.19,104.28,24178.0
2025-05-21 14:40:00,104.27,104.36,103.93,103.96,24660.0,104.27,104.36,103.93,103.96,24660.0
2025-05-21 14:50:00,103.98,103.99,103.61,103.62,36634.0,103.98,103.99,103.61,103.62,36634.0
2025-05-21 15:00:00,103.65,103.66,103.08,103.09,49211.0,103.65,103.66,103.08,103.09,49211.0
2025-05-21 15:10:00,103.09,103.2,102.88,102.94,74081.0,103.09,103.2,102.88,102.94,74081.0
2025-05-21 15:20:00,102.95,103.01,102.75,102.84,63312.0,102.95,103.01,102.75,102.84,63312.0
2025-05-21 15:30:00,102.81,103.16,102.79,103.16,47452.0,102.81,103.16,102.79,103.16,47452.0
2025-05-21 15:40:00,103.15,103.21,103.01,103.03,60076.0,103.15,103.21,103.01,103.03,60076.0
2025-05-21 15:50:00,103.04,103.24,102.75,102.81,361587.0,103.04,103.24,102.75,102.81,361587.0
2025-05-22 09:30:00,103.33,103.65,103.08,103.29,99492.0,103.33,103.65,103.08,103.29,99492.0
2025-05-22 09:40:00,103.36,104.05,103.34,103.9,52228.0,103.36,104.05,103.34,103.9,52228.0
2025-05-22 09:50:00,103.89,104.5,103.87,104.29,38619.0,103.89,104.5,103.87,104.29,38619.0
2025-05-22 10:00:00,104.27,104.56,104.22,104.38,37174.0,104.27,104.56,104.22,104.38,37174.0
2025-05-22 10:10:00,104.36,104.36,103.96,104.07,78045.0,104.36,104.36,103.96,104.07,78045.0
2025-05-22 10:20:00,104.05,104.15,103.96,104.01,71493.0,104.05,104.15,103.96,104.01,71493.0
2025-05-22 10:30:00,104.02,104.13,103.93,104.07,59279.0,104.02,104.13,103.93,104.07,59279.0
2025-05-22 10:40:00,104.05,104.25,104.03,104.13,32868.0,104.05,104.25,104.03,104.13,32868.0
2025-05-22 10:50:00,104.12,104.15,103.78,104.06,69613.0,104.12,104.15,103.78,104.06,69613.0
2025-05-22 11:00:00,104.06,104.29,104.04,104.25,24406.0,104.06,104.29,104.04,104.25,24406.0
2025-05-22 11:10:00,104.25,104.25,103.87,103.95,31443.0,104.25,104.25,103.87,103.95,31443.0
2025-05-22 11:20:00,103.98,104.11,103.79,103.82,37800.0,103.98,104.11,103.79,103.82,37800.0
2025-05-22 11:30:00,103.79,104.04,103.75,103.96,29585.0,103.79,104.04,103.75,103.96,29585.0
2025-05-22 11:40:00,103.93,104.1,103.89,103.92,18703.0,103.93,104.1,103.89,103.92,18703.0
2025-05-22 11:50:00,103.93,104.0,103.89,103.96,28688.0,103.93,104.0,103.89,103.96,28688.0
2025-05-22 12:00:00,103.99,104.01,103.85,103.92,26268.0,103.99,104.01,103.85,103.92,26268.0
2025-05-22 12:10:00,103.92,104.08,103.9,103.95,24966.0,103.92,104.08,103.9,103.95,24966.0
2025-05-22 12:20:00,103.94,103.94,103.8,103.82,48809.0,103.94,103.94,103.8,103.82,48809.0
2025-05-22 12:30:00,103.82,103.84,103.67,103.75,24087.0,103.82,103.84,103.67,103.75,24087.0
2025-05-22 12:40:00,103.73,103.74,103.44,103.49,43373.0,103.73,103.74,103.44,103.49,43373.0
2025-05-22 12:50:00,103.51,103.57,103.34,103.43,24042.0,103.51,103.57,103.34,103.43,24042.0
2025-05-22 13:00:00,103.43,103.58,103.42,103.5,29007.0,103.43,103.58,103.42,103.5,29007.0
2025-05-22 13:10:00,103.49,103.76,103.47,103.74,18426.0,103.49,103.76,103.47,103.74,18426.0
2025-05-22 13:20:00,103.77,103.97,103.76,103.94,18290.0,103.77,103.97,103.76,103.94,18290.0
2025-05-22 13:30:00,103.96,104.03,103.92,103.97,27009.0,103.96,104.03,103.92,103.97,27009.0
2025-05-22 13:40:00,103.96,104.11,103.95,104.09,20714.0,103.96,104.11,103.95,104.09,20714.0
2025-05-22 13:50:00,104.09,104.2,104.08,104.14,40798.0,104.09,104.2,104.08,104.14,40798.0
2025-05-22 14:00:00,104.15,104.44,104.12,104.41,41233.0,104.15,104.44,104.12,104.41,41233.0
2025-05-22 14:10:00,104.41,104.51,104.36,104.48,24000.0,104.41,104.51,104.36,104.48,24000.0
2025-05-22 14:20:00,104.49,104.52,104.34,104.35,29905.0,104.49,104.52,104.34,104.35,29905.0
2025-05-22 14:30:00,104.35,104.43,104.3,104.31,23318.0,104.35,104.43,104.3,104.31,23318.0
2025-05-22 14:40:00,104.29,104.57,104.29,104.49,77250.0,104.29,104.57,104.29,104.49,77250.0
2025-05-22 14:50:00,104.51,104.6,104.49,104.5,23934.0,104.51,104.6,104.49,104.5,23934.0
2025-05-22 15:00:00,104.52,104.58,104.4,104.47,40896.0,104.52,104.58,104.4,104.47,40896.0
2025-05-22 15:10:00,104.47,104.62,104.45,104.6,41964.0,104.47,104.62,104.45,104.6,41964.0
2025-05-22 15:20:00,104.6,104.69,104.57,104.65,51380.0,104.6,104.69,104.57,104.65,51380.0
2025-05-22 15:30:00,104.65,104.68,104.41,104.45,52899.0,104.65,104.68,104.41,104.45,52899.0
2025-05-22 15:40:00,104.43,104.44,104.02,104.11,62120.0,104.43,104.44,104.02,104.11,62120.0
2025-05-22 15:50:00,104.12,104.22,103.47,103.64,285964.0,104.12,104.22,103.47,103.64,285964.0
2025-05-23 09:30:00,102.26,102.58,101.95,102.34,114515.0,102.26,102.58,101.95,102.34,114515.0
2025-05-23 09:40:00,102.34,102.38,101.78,101.86,57023.0,102.34,102.38,101.78,101.86,57023.0
2025-05-23 09:50:00,101.85,102.07,101.58,101.73,57479.0,101.85,102.07,101.58,101.73,57479.0
2025-05-23 10:00:00,101.73,102.05,101.72,101.84,65636.0,101.73,102.05,101.72,101.84,65636.0
2025-05-23 10:10:00,101.84,102.37,101.81,102.22,34550.0,101.84,102.37,101.81,102.22,34550.0
2025-05-23 10:20:00,102.22,102.77,102.12,102.73,85552.0,102.22,102.77,102.12,102.73,85552.0
2025-05-23 10:30:00,102.74,103.25,102.7,103.23,61519.0,102.74,103.25,102.7,103.23,61519.0
2025-05-23 10:40:00,103.21,103.25,103.02,103.12,38571.0,103.21,103.25,103.02,103.12,38571.0
2025-05-23 10:50:00,103.1,103.11,102.73,102.74,46233.0,103.1,103.11,102.73,102.74,46233.0
2025-05-23 11:00:00,102.76,102.95,102.53,102.6,48316.0,102.76,102.95,102.53,102.6,48316.0
2025-05-23 11:10:00,102.61,102.72,102.51,102.67,43477.0,102.61,102.72,102.51,102.67,43477.0
2025-05-23 11:20:00,102.67,102.92,102.65,102.88,30412.0,102.67,102.92,102.65,102.88,30412.0
2025-05-23 11:30:00,102.85,103.09,102.83,102.89,48532.0,102.85,103.09,102.83,102.89,48532.0
2025-05-23 11:40:00,102.89,102.97,102.83,102.91,27505.0,102.89,102.97,102.83,102.91,27505.0
2025-05-23 11:50:00,102.91,102.91,102.65,102.79,39323.0,102.91,102.91,102.65,102.79,39323.0
2025-05-23 12:00:00,102.81,103.02,102.79,102.96,47966.0,102.81,103.02,102.79,102.96,47966.0
2025-05-23 12:10:00,102.98,103.0,102.79,102.81,59561.0,102.98,103.0,102.79,102.81,59561.0
2025-05-23 12:20:00,102.82,103.06,102.81,102.98,23213.0,102.82,103.06,102.81,102.98,23213.0
2025-05-23 12:30:00,102.97,103.04,102.82,103.02,23315.0,102.97,103.04,102.82,103.02,23315.0
2025-05-23 12:40:00,103.03,103.08,102.93,103.06,17532.0,103.03,103.08,102.93,103.06,17532.0
2025-05-23 12:50:00,103.07,103.09,102.91,102.97,35905.0,103.07,103.09,102.91,102.97,35905.0
2025-05-23 13:00:00,103.0,103.07,102.89,103.07,36377.0,103.0,103.07,102.89,103.07,36377.0
2025-05-23 13:10:00,103.06,103.1,102.94,103.07,24855.0,103.06,103.1,102.94,103.07,24855.0
2025-05-23 13:20:00,103.06,103.19,102.97,103.14,32043.0,103.06,103.19,102.97,103.14,32043.0
2025-05-23 13:30:00,103.12,103.12,102.97,103.08,22842.0,103.12,103.12,102.97,103.08,22842.0
2025-05-23 13:40:00,103.08,103.24,103.04,103.23,24496.0,103.08,103.24,103.04,103.23,24496.0
2025-05-23 13:50:00,103.24,103.41,103.18,103.27,15888.0,103.24,103.41,103.18,103.27,15888.0
2025-05-23 14:00:00,103.26,103.43,103.25,103.4,31108.0,103.26,103.43,103.25,103.4,31108.0
2025-05-23 14:10:00,103.39,103.39,103.2,103.21,31885.0,103.39,103.39,103.2,103.21,31885.0
2025-05-23 14:20:00,103.2,103.28,103.07,103.18,30186.0,103.2,103.28,103.07,103.18,30186.0
2025-05-23 14:30:00,103.18,103.35,103.17,103.3,28657.0,103.18,103.35,103.17,103.3,28657.0
2025-05-23 14:40:00,103.3,103.39,103.25,103.39,22004.0,103.3,103.39,103.25,103.39,22004.0
2025-05-23 14:50:00,103.4,103.43,103.35,103.39,37924.0,103.4,103.43,103.35,103.39,37924.0
2025-05-23 15:00:00,103.39,103.42,103.21,103.41,66474.0,103.39,103.42,103.21,103.41,66474.0
2025-05-23 15:10:00,103.41,103.53,103.31,103.31,37490.0,103.41,103.53,103.31,103.31,37490.0
2025-05-23 15:20:00,103.32,103.38,103.14,103.22,38307.0,103.32,103.38,103.14,103.22,38307.0
2025-05-23 15:30:00,103.24,103.36,103.15,103.35,29806.0,103.24,103.36,103.15,103.35,29806.0
2025-05-23 15:40:00,103.34,103.38,103.14,103.19,47236.0,103.34,103.38,103.14,103.19,47236.0
2025-05-23 15:50:00,103.18,103.28,103.05,103.15,230335.0,103.18,103.28,103.05,103.15,230335.0
2025-05-27 09:30:00,104.2,104.62,104.16,104.42,166069.0,104.2,104.62,104.16,104.42,166069.0
2025-05-27 09:40:00,104.47,105.4,104.38,105.22,105706.0,104.47,105.4,104.38,105.22,105706.0
2025-05-27 09:50:00,105.18,105.56,105.11,105.26,96254.0,105.18,105.56,105.11,105.26,96254.0
2025-05-27 10:00:00,105.35,105.47,105.09,105.25,53218.0,105.35,105.47,105.09,105.25,53218.0
2025-05-27 10:10:00,105.26,105.58,105.25,105.48,43488.0,105.26,105.58,105.25,105.48,43488.0
2025-05-27 10:20:00,105.48,105.78,105.41,105.64,34468.0,105.48,105.78,105.41,105.64,34468.0
2025-05-27 10:30:00,105.63,105.85,105.6,105.78,36286.0,105.63,105.85,105.6,105.78,36286.0
2025-05-27 10:40:00,105.77,106.06,105.7,105.97,65002.0,105.77,106.06,105.7,105.97,65002.0
2025-05-27 10:50:00,105.96,106.04,105.64,105.72,72063.0,105.96,106.04,105.64,105.72,72063.0
2025-05-27 11:00:00,105.73,105.76,105.6,105.67,35248.0,105.73,105.76,105.6,105.67,35248.0
2025-05-27 11:10:00,105.67,105.79,105.65,105.77,54748.0,105.67,105.79,105.65,105.77,54748.0
2025-05-27 11:20:00,105.75,105.82,105.55,105.64,73958.0,105.75,105.82,105.55,105.64,73958.0
2025-05-27 11:30:00,105.63,105.71,105.52,105.59,40265.0,105.63,105.71,105.52,105.59,40265.0
2025-05-27 11:40:00,105.57,105.57,105.31,105.34,31540.0,105.57,105.57,105.31,105.34,31540.0
2025-05-27 11:50:00,105.34,105.47,105.29,105.31,22741.0,105.34,105.47,105.29,105.31,22741.0
2025-05-27 12:00:00,105.31,105.38,104.96,105.03,29653.0,105.31,105.38,104.96,105.03,29653.0
2025-05-27 12:10:00,105.01,105.05,104.76,104.94,28583.0,105.01,105.05,104.76,104.94,28583.0
2025-05-27 12:20:00,104.93,105.08,104.93,104.96,24382.0,104.93,105.08,104.93,104.96,24382.0
2025-05-27 12:30:00,104.97,105.11,104.93,105.09,34266.0,104.97,105.11,104.93,105.09,34266.0
2025-05-27 12:40:00,105.1,105.25,105.01,105.23,41754.0,105.1,105.25,105.01,105.23,41754.0
2025-05-27 12:50:00,105.23,105.3,105.19,105.2,26606.0,105.23,105.3,105.19,105.2,26606.0
2025-05-27 13:00:00,105.19,105.24,105.12,105.14,17406.0,105.19,105.24,105.12,105.14,17406.0
2025-05-27 13:10:00,105.14,105.16,104.97,104.98,15791.0,105.14,105.16,104.97,104.98,15791.0
2025-05-27 13:20:00,104.97,105.1,104.86,105.09,20764.0,104.97,105.1,104.86,105.09,20764.0
2025-05-27 13:30:00,105.13,105.13,105.01,105.06,26336.0,105.13,105.13,105.01,105.06,26336.0
2025-05-27 13:40:00,105.03,105.25,105.01,105.24,29935.0,105.03,105.25,105.01,105.24,29935.0
2025-05-27 13:50:00,105.25,105.37,105.22,105.28,30282.0,105.25,105.37,105.22,105.28,30282.0
2025-05-27 14:00:00,105.29,105.39,105.19,105.2,39937.0,105.29,105.39,105.19,105.2,39937.0
2025-05-27 14:10:00,105.2,105.39,105.19,105.3,33933.0,105.2,105.39,105.19,105.3,33933.0
2025-05-27 14:20:00,105.31,105.4,105.26,105.29,28280.0,105.31,105.4,105.26,105.29,28280.0
2025-05-27 14:30:00,105.29,105.4,105.2,105.25,50891.0,105.29,105.4,105.2,105.25,50891.0
2025-05-27 14:40:00,105.27,105.33,105.19,105.23,27213.0,105.27,105.33,105.19,105.23,27213.0
2025-05-27 14:50:00,105.23,105.26,104.97,104.98,46831.0,105.23,105.26,104.97,104.98,46831.0
2025-05-27 15:00:00,104.97,104.97,104.87,104.91,22167.0,104.97,104.97,104.87,104.91,22167.0
2025-05-27 15:10:00,104.91,104.95,104.86,104.94,51079.0,104.91,104.95,104.86,104.94,51079.0
2025-05-27 15:20:00,104.94,105.03,104.92,105.0,41072.0,104.94,105.03,104.92,105.0,41072.0
2025-05-27 15:30:00,105.0,105.0,104.87,104.92,50272.0,105.0,105.0,104.87,104.92,50272.0
2025-05-27 15:40:00,104.9,104.9,104.67,104.68,68254.0,104.9,104.9,104.67,104.68,68254.0
2025-05-27 15:50:00,104.68,104.82,104.58,104.72,273680.0,104.68,104.82,104.58,104.72,273680.0
2025-05-28 09:30:00,104.81,105.07,104.22,104.53,118005.0,104.81,105.07,104.22,104.53,118005.0
2025-05-28 09:40:00,104.53,104.77,104.46,104.61,56699.0,104.53,104.77,104.46,104.61,56699.0
2025-05-28 09:50:00,104.62,104.93,104.57,104.82,46836.0,104.62,104.93,104.57,104.82,46836.0
2025-05-28 10:00:00,104.81,105.07,104.75,104.77,38330.0,104.81,105.07,104.75,104.77,38330.0
2025-05-28 10:10:00,104.73,104.87,104.62,104.76,37330.0,104.73,104.87,104.62,104.76,37330.0
2025-05-28 10:20:00,104.78,104.79,104.54,104.71,22002.0,104.78,104.79,104.54,104.71,22002.0
2025-05-28 10:30:00,104.68,104.76,104.61,104.65,27410.0,104.68,104.76,104.61,104.65,27410.0
2025-05-28 10:40:00,104.65,104.79,104.63,104.75,17826.0,104.65,104.79,104.63,104.75,17826.0
2025-05-28 10:50:00,104.78,104.78,104.5,104.58,28454.0,104.78,104.78,104.5,104.58,28454.0
2025-05-28 11:00:00,104.58,104.82,104.58,104.66,28480.0,104.58,104.82,104.58,104.66,28480.0
2025-05-28 11:10:00,104.65,104.68,104.51,104.68,20383.0,104.65,104.68,104.51,104.68,20383.0
2025-05-28 11:20:00,104.69,104.78,104.58,104.62,21173.0,104.69,104.78,104.58,104.62,21173.0
2025-05-28 11:30:00,104.63,104.69,104.43,104.58,32945.0,104.63,104.69,104.43,104.58,32945.0
2025-05-28 11:40:00,104.55,104.73,104.51,104.73,19265.0,104.55,104.73,104.51,104.73,19265.0
2025-05-28 11:50:00,104.72,104.87,104.65,104.85,27600.0,104.72,104.87,104.65,104.85,27600.0
2025-05-28 12:00:00,104.85,105.09,104.85,105.08,24551.0,104.85,105.09,104.85,105.08,24551.0
2025-05-28 12:10:00,105.07,105.14,104.99,105.13,24628.0,105.07,105.14,104.99,105.13,24628.0
2025-05-28 12:20:00,105.12,105.12,104.99,105.06,22101.0,105.12,105.12,104.99,105.06,22101.0
2025-05-28 12:30:00,105.05,105.06,104.87,104.92,26065.0,105.05,105.06,104.87,104.92,26065.0
2025-05-28 12:40:00,104.94,104.96,104.85,104.9,11830.0,104.94,104.96,104.85,104.9,11830.0
2025-05-28 12:50:00,104.89,104.95,104.79,104.93,33556.0,104.89,104.95,104.79,104.93,33556.0
2025-05-28 13:00:00,104.93,105.23,104.85,105.17,37262.0,104.93,105.23,104.85,105.17,37262.0
2025-05-28 13:10:00,105.18,105.33,105.18,105.26,18648.0,105.18,105.33,105.18,105.26,18648.0
2025-05-28 13:20:00,105.27,105.32,105.23,105.28,16971.0,105.27,105.32,105.23,105.28,16971.0
2025-05-28 13:30:00,105.28,105.3,105.04,105.15,22500.0,105.28,105.3,105.04,105.15,22500.0
2025-05-28 13:40:00,105.14,105.19,105.07,105.11,22319.0,105.14,105.19,105.07,105.11,22319.0
2025-05-28 13:50:00,105.07,105.26,105.07,105.17,34659.0,105.07,105.26,105.07,105.17,34659.0
2025-05-28 14:00:00,105.17,105.53,105.16,105.52,32070.0,105.17,105.53,105.16,105.52,32070.0
2025-05-28 14:10:00,105.52,105.58,105.38,105.41,31793.0,105.52,105.58,105.38,105.41,31793.0
2025-05-28 14:20:00,105.41,105.42,105.31,105.34,62557.0,105.41,105.42,105.31,105.34,62557.0
2025-05-28 14:30:00,105.35,105.43,105.26,105.29,31354.0,105.35,105.43,105.26,105.29,31354.0
2025-05-28 14:40:00,105.29,105.3,105.13,105.15,22023.0,105.29,105.3,105.13,105.15,22023.0
2025-05-28 14:50:00,105.15,105.17,104.7,104.89,39535.0,105.15,105.17,104.7,104.89,39535.0
2025-05-28 15:00:00,104.89,104.99,104.8,104.91,32719.0,104.89,104.99,104.8,104.91,32719.0
2025-05-28 15:10:00,104.93,105.0,104.75,104.89,48707.0,104.93,105.0,104.75,104.89,48707.0
2025-05-28 15:20:00,104.91,104.92,104.78,104.84,32301.0,104.91,104.92,104.78,104.84,32301.0
2025-05-28 15:30:00,104.85,104.93,104.73,104.74,58627.0,104.85,104.93,104.73,104.74,58627.0
2025-05-28 15:40:00,104.75,104.9,104.69,104.78,82834.0,104.75,104.9,104.69,104.78,82834.0
2025-05-28 15:50:00,104.76,104.76,104.39,104.53,241253.0,104.76,104.76,104.39,104.53,241253.0
2025-05-29 09:30:00,105.22,105.5,103.24,103.24,117909.0,105.22,105.5,103.24,103.24,117909.0
2025-05-29 09:40:00,103.26,103.27,102.19,102.51,143225.0,103.26,103.27,102.19,102.51,143225.0
2025-05-29 09:50:00,102.52,102.97,102.41,102.97,94120.0,102.52,102.97,102.41,102.97,94120.0
2025-05-29 10:00:00,102.99,103.33,102.31,102.34,90067.0,102.99,103.33,102.31,102.34,90067.0
2025-05-29 10:10:00,102.36,102.39,101.75,101.83,104099.0,102.36,102.39,101.75,101.83,104099.0
2025-05-29 10:20:00,101.83,102.41,101.69,102.4,62820.0,101.83,102.41,101.69,102.4,62820.0
2025-05-29 10:30:00,102.4,102.55,102.13,102.36,68771.0,102.4,102.55,102.13,102.36,68771.0
2025-05-29 10:40:00,102.33,102.36,101.95,102.34,87043.0,102.33,102.36,101.95,102.34,87043.0
2025-05-29 10:50:00,102.34,102.71,102.3,102.58,48390.0,102.34,102.71,102.3,102.58,48390.0
2025-05-29 11:00:00,102.56,102.63,102.36,102.48,33989.0,102.56,102.63,102.36,102.48,33989.0
2025-05-29 11:10:00,102.52,102.66,102.2,102.2,35711.0,102.52,102.66,102.2,102.2,35711.0
2025-05-29 11:20:00,102.19,102.58,102.17,102.57,38660.0,102.19,102.58,102.17,102.57,38660.0
2025-05-29 11:30:00,102.56,102.57,101.99,102.01,44389.0,102.56,102.57,101.99,102.01,44389.0
2025-05-29 11:40:00,101.98,102.16,101.84,101.86,50985.0,101.98,102.16,101.84,101.86,50985.0
2025-05-29 11:50:00,101.86,102.12,101.41,101.45,42965.0,101.86,102.12,101.41,101.45,42965.0
2025-05-29 12:00:00,101.41,101.43,101.25,101.37,40758.0,101.41,101.43,101.25,101.37,40758.0
2025-05-29 12:10:00,101.34,101.73,101.34,101.68,37152.0,101.34,101.73,101.34,101.68,37152.0
2025-05-29 12:20:00,101.71,101.88,101.62,101.85,29744.0,101.71,101.88,101.62,101.85,29744.0
2025-05-29 12:30:00,101.83,102.02,101.75,101.91,24343.0,101.83,102.02,101.75,101.91,24343.0
2025-05-29 12:40:00,101.93,102.03,101.83,101.88,26618.0,101.93,102.03,101.83,101.88,26618.0
2025-05-29 12:50:00,101.86,102.06,101.83,102.02,31161.0,101.86,102.06,101.83,102.02,31161.0
2025-05-29 13:00:00,102.01,102.12,101.81,101.82,35132.0,102.01,102.12,101.81,101.82,35132.0
2025-05-29 13:10:00,101.82,101.85,101.58,101.65,24049.0,101.82,101.85,101.58,101.65,24049.0
2025-05-29 13:20:00,101.67,101.83,101.47,101.51,43345.0,101.67,101.83,101.47,101.51,43345.0
2025-05-29 13:30:00,101.47,101.61,101.41,101.5,46697.0,101.47,101.61,101.41,101.5,46697.0
2025-05-29 13:40:00,101.48,101.61,101.34,101.37,41510.0,101.48,101.61,101.34,101.37,41510.0
2025-05-29 13:50:00,101.37,101.53,101.33,101.36,34290.0,101.37,101.53,101.33,101.36,34290.0
2025-05-29 14:00:00,101.36,101.55,101.33,101.47,62186.0,101.36,101.55,101.33,101.47,62186.0
2025-05-29 14:10:00,101.47,101.5,101.11,101.11,51803.0,101.47,101.5,101.11,101.11,51803.0
2025-05-29 14:20:00,101.11,101.14,100.89,100.92,56610.0,101.11,101.14,100.89,100.92,56610.0
2025-05-29 14:30:00,100.92,101.42,100.92,101.42,63883.0,100.92,101.42,100.92,101.42,63883.0
2025-05-29 14:40:00,101.4,101.46,101.24,101.24,34982.0,101.4,101.46,101.24,101.24,34982.0
2025-05-29 14:50:00,101.26,101.32,101.04,101.09,71210.0,101.26,101.32,101.04,101.09,71210.0
2025-05-29 15:00:00,101.08,101.33,101.0,101.31,43386.0,101.08,101.33,101.0,101.31,43386.0
2025-05-29 15:10:00,101.3,101.58,101.26,101.55,32945.0,101.3,101.58,101.26,101.55,32945.0
2025-05-29 15:20:00,101.55,101.83,101.55,101.7,48987.0,101.55,101.83,101.55,101.7,48987.0
2025-05-29 15:30:00,101.69,101.94,101.68,101.89,81841.0,101.69,101.94,101.68,101.89,81841.0
2025-05-29 15:40:00,101.87,102.08,101.8,102.03,81275.0,101.87,102.08,101.8,102.03,81275.0
2025-05-29 15:50:00,102.05,102.17,101.96,102.03,329896.0,102.05,102.17,101.96,102.03,329896.0
2025-05-30 09:30:00,102.2,102.35,101.84,101.96,108798.0,102.2,102.35,101.84,101.96,108798.0
2025-05-30 09:40:00,101.97,101.99,101.62,101.86,40624.0,101.97,101.99,101.62,101.86,40624.0
2025-05-30 09:50:00,101.86,101.86,101.48,101.52,31967.0,101.86,101.86,101.48,101.52,31967.0
2025-05-30 10:00:00,101.6,102.25,101.59,102.22,52576.0,101.6,102.25,101.59,102.22,52576.0
2025-05-30 10:10:00,102.21,102.38,102.12,102.31,39748.0,102.21,102.38,102.12,102.31,39748.0
2025-05-30 10:20:00,102.32,102.48,102.25,102.29,32211.0,102.32,102.48,102.25,102.29,32211.0
2025-05-30 10:30:00,102.27,102.27,101.9,102.09,38640.0,102.27,102.27,101.9,102.09,38640.0
2025-05-30 10:40:00,102.09,102.15,101.77,102.09,40751.0,102.09,102.15,101.77,102.09,40751.0
2025-05-30 10:50:00,102.12,102.18,101.78,101.84,40924.0,102.12,102.18,101.78,101.84,40924.0
2025-05-30 11:00:00,101.88,101.92,101.61,101.75,43938.0,101.88,101.92,101.61,101.75,43938.0
2025-05-30 11:10:00,101.73,101.88,101.66,101.69,53135.0,101.73,101.88,101.66,101.69,53135.0
2025-05-30 11:20:00,101.7,101.99,101.63,101.95,49753.0,101.7,101.99,101.63,101.95,49753.0
2025-05-30 11:30:00,101.91,101.99,101.41,101.43,36613.0,101.91,101.99,101.41,101.43,36613.0
2025-05-30 11:40:00,101.43,101.44,101.21,101.41,52801.0,101.43,101.44,101.21,101.41,52801.0
2025-05-30 11:50:00,101.42,101.78,101.38,101.67,55730.0,101.42,101.78,101.38,101.67,55730.0
2025-05-30 12:00:00,101.6,101.72,101.48,101.65,25493.0,101.6,101.72,101.48,101.65,25493.0
2025-05-30 12:10:00,101.66,101.72,101.36,101.39,29629.0,101.66,101.72,101.36,101.39,29629.0
2025-05-30 12:20:00,101.36,101.43,100.81,100.94,43824.0,101.36,101.43,100.81,100.94,43824.0
2025-05-30 12:30:00,100.89,101.0,100.53,100.98,43640.0,100.89,101.0,100.53,100.98,43640.0
2025-05-30 12:40:00,100.98,101.04,100.79,100.83,43275.0,100.98,101.04,100.79,100.83,43275.0
2025-05-30 12:50:00,100.81,100.82,100.54,100.71,25322.0,100.81,100.82,100.54,100.71,25322.0
2025-05-30 13:00:00,100.71,101.27,100.65,101.23,36385.0,100.71,101.27,100.65,101.23,36385.0
2025-05-30 13:10:00,101.23,101.27,101.1,101.23,39809.0,101.23,101.27,101.1,101.23,39809.0
2025-05-30 13:20:00,101.21,101.46,101.08,101.44,34345.0,101.21,101.46,101.08,101.44,34345.0
2025-05-30 13:30:00,101.44,101.56,101.33,101.54,32358.0,101.44,101.56,101.33,101.54,32358.0
2025-05-30 13:40:00,101.53,101.6,101.36,101.58,29950.0,101.53,101.6,101.36,101.58,29950.0
2025-05-30 13:50:00,101.59,101.71,101.39,101.44,30655.0,101.59,101.71,101.39,101.44,30655.0
2025-05-30 14:00:00,101.45,101.83,101.44,101.8,41481.0,101.45,101.83,101.44,101.8,41481.0
2025-05-30 14:10:00,101.79,102.08,101.78,102.06,49928.0,101.79,102.08,101.78,102.06,49928.0
2025-05-30 14:20:00,102.06,102.12,101.94,101.94,41097.0,102.06,102.12,101.94,101.94,41097.0
2025-05-30 14:30:00,101.97,102.0,101.82,101.98,48306.0,101.97,102.0,101.82,101.98,48306.0
2025-05-30 14:40:00,101.98,102.08,101.93,102.01,59326.0,101.98,102.08,101.93,102.01,59326.0
2025-05-30 14:50:00,102.0,102.1,101.91,101.97,38548.0,102.0,102.1,101.91,101.97,38548.0
2025-05-30 15:00:00,101.96,102.13,101.94,102.03,63500.0,101.96,102.13,101.94,102.03,63500.0
2025-05-30 15:10:00,102.02,102.22,101.94,102.15,75033.0,102.02,102.22,101.94,102.15,75033.0
2025-05-30 15:20:00,102.15,102.31,102.06,102.29,74415.0,102.15,102.31,102.06,102.29,74415.0
2025-05-30 15:30:00,102.3,102.3,102.09,102.1,113747.0,102.3,102.3,102.09,102.1,113747.0
2025-05-30 15:40:00,102.12,102.19,101.95,102.05,161707.0,102.12,102.19,101.95,102.05,161707.0
2025-05-30 15:50:00,102.05,102.17,101.35,101.75,817317.0,102.05,102.17,101.35,101.75,817317.0
2025-06-02 09:30:00,101.1,101.64,100.66,101.41,181140.0,101.1,101.64,100.66,101.41,181140.0
2025-06-02 09:40:00,101.39,101.39,100.28,100.65,97083.0,101.39,101.39,100.28,100.65,97083.0
2025-06-02 09:50:00,100.6,100.6,100.01,100.1,103492.0,100.6,100.6,100.01,100.1,103492.0
2025-06-02 10:00:00,100.05,100.28,99.85,100.23,73281.0,100.05,100.28,99.85,100.23,73281.0
2025-06-02 10:10:00,100.23,100.91,100.11,100.84,66011.0,100.23,100.91,100.11,100.84,66011.0
2025-06-02 10:20:00,100.82,101.06,100.78,100.92,71384.0,100.82,101.06,100.78,100.92,71384.0
2025-06-02 10:30:00,100.91,101.38,100.91,101.15,103271.0,100.91,101.38,100.91,101.15,103271.0
2025-06-02 10:40:00,101.18,101.53,101.13,101.53,33330.0,101.18,101.53,101.13,101.53,33330.0
2025-06-02 10:50:00,101.56,101.72,101.43,101.71,25986.0,101.56,101.72,101.43,101.71,25986.0
2025-06-02 11:00:00,101.67,101.87,101.64,101.71,50133.0,101.67,101.87,101.64,101.71,50133.0
2025-06-02 11:10:00,101.69,101.92,101.68,101.88,36325.0,101.69,101.92,101.68,101.88,36325.0
2025-06-02 11:20:00,101.89,101.92,101.65,101.79,39672.0,101.89,101.92,101.65,101.79,39672.0
2025-06-02 11:30:00,101.79,101.81,101.64,101.81,28832.0,101.79,101.81,101.64,101.81,28832.0
2025-06-02 11:40:00,101.79,101.85,101.66,101.69,23489.0,101.79,101.85,101.66,101.69,23489.0
2025-06-02 11:50:00,101.67,101.86,101.66,101.69,37326.0,101.67,101.86,101.66,101.69,37326.0
2025-06-02 12:00:00,101.69,101.75,101.32,101.41,52332.0,101.69,101.75,101.32,101.41,52332.0
2025-06-02 12:10:00,101.41,101.42,101.27,101.42,28572.0,101.41,101.42,101.27,101.42,28572.0
2025-06-02 12:20:00,101.4,101.47,101.27,101.43,41172.0,101.4,101.47,101.27,101.43,41172.0
2025-06-02 12:30:00,101.44,101.71,101.44,101.59,29817.0,101.44,101.71,101.44,101.59,29817.0
2025-06-02 12:40:00,101.6,101.78,101.54,101.68,48608.0,101.6,101.78,101.54,101.68,48608.0
2025-06-02 12:50:00,101.67,101.94,101.67,101.94,24655.0,101.67,101.94,101.67,101.94,24655.0
2025-06-02 13:00:00,101.95,102.21,101.94,102.19,19071.0,101.95,102.21,101.94,102.19,19071.0
2025-06-02 13:10:00,102.21,102.25,102.06,102.06,17136.0,102.21,102.25,102.06,102.06,17136.0
2025-06-02 13:20:00,102.05,102.1,101.93,102.02,20228.0,102.05,102.1,101.93,102.02,20228.0
2025-06-02 13:30:00,102.02,102.09,101.92,102.03,21760.0,102.02,102.09,101.92,102.03,21760.0
2025-06-02 13:40:00,102.01,102.09,101.97,102.0,21222.0,102.01,102.09,101.97,102.0,21222.0
2025-06-02 13:50:00,101.98,102.13,101.96,102.08,27369.0,101.98,102.13,101.96,102.08,27369.0
2025-06-02 14:00:00,102.06,102.24,102.06,102.1,25381.0,102.06,102.24,102.06,102.1,25381.0
2025-06-02 14:10:00,102.12,102.44,102.12,102.39,27379.0,102.12,102.44,102.12,102.39,27379.0
2025-06-02 14:20:00,102.39,102.52,102.36,102.43,22826.0,102.39,102.52,102.36,102.43,22826.0
2025-06-02 14:30:00,102.44,102.46,102.25,102.25,25618.0,102.44,102.46,102.25,102.25,25618.0
2025-06-02 14:40:00,102.25,102.26,102.11,102.11,26544.0,102.25,102.26,102.11,102.11,26544.0
2025-06-02 14:50:00,102.1,102.22,102.09,102.2,29615.0,102.1,102.22,102.09,102.2,29615.0
2025-06-02 15:00:00,102.21,102.26,102.13,102.17,27531.0,102.21,102.26,102.13,102.17,27531.0
2025-06-02 15:10:00,102.15,102.19,102.1,102.17,32711.0,102.15,102.19,102.1,102.17,32711.0
2025-06-02 15:20:00,102.16,102.38,102.14,102.33,38928.0,102.16,102.38,102.14,102.33,38928.0
2025-06-02 15:30:00,102.33,102.47,102.33,102.36,44289.0,102.33,102.47,102.33,102.36,44289.0
2025-06-02 15:40:00,102.36,102.42,102.24,102.24,52649.0,102.36,102.42,102.24,102.24,52649.0
2025-06-02 15:50:00,102.25,102.51,102.22,102.48,296920.0,102.25,102.51,102.22,102.48,296920.0
2025-06-03 09:30:00,102.26,102.97,102.06,102.09,121001.0,102.26,102.97,102.06,102.09,121001.0
2025-06-03 09:40:00,102.09,102.75,102.06,102.63,36109.0,102.09,102.75,102.06,102.63,36109.0
2025-06-03 09:50:00,102.64,102.67,102.21,102.22,58454.0,102.64,102.67,102.21,102.22,58454.0
2025-06-03 10:00:00,102.22,102.57,102.14,102.32,45545.0,102.22,102.57,102.14,102.32,45545.0
2025-06-03 10:10:00,102.36,102.45,102.17,102.33,26633.0,102.36,102.45,102.17,102.33,26633.0
2025-06-03 10:20:00,102.32,102.69,102.31,102.65,25077.0,102.32,102.69,102.31,102.65,25077.0
2025-06-03 10:30:00,102.63,102.64,102.26,102.37,51383.0,102.63,102.64,102.26,102.37,51383.0
2025-06-03 10:40:00,102.37,102.6,102.29,102.6,54601.0,102.37,102.6,102.29,102.6,54601.0
2025-06-03 10:50:00,102.57,102.84,102.57,102.81,41128.0,102.57,102.84,102.57,102.81,41128.0
2025-06-03 11:00:00,102.81,102.84,102.65,102.83,36778.0,102.81,102.84,102.65,102.83,36778.0
2025-06-03 11:10:00,102.85,102.87,102.68,102.73,31311.0,102.85,102.87,102.68,102.73,31311.0
2025-06-03 11:20:00,102.74,102.79,102.56,102.68,18142.0,102.74,102.79,102.56,102.68,18142.0
2025-06-03 11:30:00,102.67,102.82,102.65,102.82,27093.0,102.67,102.82,102.65,102.82,27093.0
2025-06-03 11:40:00,102.81,102.88,102.76,102.79,15750.0,102.81,102.88,102.76,102.79,15750.0
2025-06-03 11:50:00,102.79,102.87,102.75,102.78,12134.0,102.79,102.87,102.75,102.78,12134.0
2025-06-03 12:00:00,102.76,102.94,102.72,102.91,19985.0,102.76,102.94,102.72,102.91,19985.0
2025-06-03 12:10:00,102.92,103.06,102.87,103.05,19523.0,102.92,103.06,102.87,103.05,19523.0
2025-06-03 12:20:00,103.05,103.06,102.94,102.95,13207.0,103.05,103.06,102.94,102.95,13207.0
2025-06-03 12:30:00,102.94,103.17,102.94,103.1,13592.0,102.94,103.17,102.94,103.1,13592.0
2025-06-03 12:40:00,103.1,103.1,103.02,103.04,12372.0,103.1,103.1,103.02,103.04,12372.0
2025-06-03 12:50:00,103.04,103.07,102.93,102.96,12444.0,103.04,103.07,102.93,102.96,12444.0
2025-06-03 13:00:00,102.97,103.05,102.89,103.04,18312.0,102.97,103.05,102.89,103.04,18312.0
2025-06-03 13:10:00,103.04,103.14,103.01,103.1,23138.0,103.04,103.14,103.01,103.1,23138.0
2025-06-03 13:20:00,103.11,103.11,102.97,103.0,16963.0,103.11,103.11,102.97,103.0,16963.0
2025-06-03 13:30:00,103.01,103.06,102.78,102.79,25606.0,103.01,103.06,102.78,102.79,25606.0
2025-06-03 13:40:00,102.81,102.82,102.63,102.67,30633.0,102.81,102.82,102.63,102.67,30633.0
2025-06-03 13:50:00,102.64,102.89,102.64,102.73,29735.0,102.64,102.89,102.64,102.73,29735.0
2025-06-03 14:00:00,102.74,102.75,102.48,102.5,30907.0,102.74,102.75,102.48,102.5,30907.0
2025-06-03 14:10:00,102.51,102.52,102.32,102.47,19847.0,102.51,102.52,102.32,102.47,19847.0
2025-06-03 14:20:00,102.48,102.69,102.48,102.65,24391.0,102.48,102.69,102.48,102.65,24391.0
2025-06-03 14:30:00,102.68,102.7,102.57,102.66,18253.0,102.68,102.7,102.57,102.66,18253.0
2025-06-03 14:40:00,102.65,102.69,102.58,102.58,17468.0,102.65,102.69,102.58,102.58,17468.0
2025-06-03 14:50:00,102.59,102.64,102.48,102.61,22226.0,102.59,102.64,102.48,102.61,22226.0
2025-06-03 15:00:00,102.62,102.79,102.62,102.79,29258.0,102.62,102.79,102.62,102.79,29258.0
2025-06-03 15:10:00,102.79,102.79,102.67,102.75,33903.0,102.79,102.79,102.67,102.75,33903.0
2025-06-03 15:20:00,102.76,102.82,102.7,102.78,38068.0,102.76,102.82,102.7,102.78,38068.0
2025-06-03 15:30:00,102.77,102.85,102.71,102.75,40115.0,102.77,102.85,102.71,102.75,40115.0
2025-06-03 15:40:00,102.75,102.76,102.57,102.59,46922.0,102.75,102.76,102.57,102.59,46922.0
2025-06-03 15:50:00,102.6,103.0,102.57,102.89,221295.0,102.6,103.0,102.57,102.89,221295.0
2025-06-04 09:30:00,102.5,102.65,102.02,102.22,115366.0,102.5,102.65,102.02,102.22,115366.0
2025-06-04 09:40:00,102.19,102.27,101.9,102.12,75698.0,102.19,102.27,101.9,102.12,75698.0
2025-06-04 09:50:00,102.09,102.25,101.83,102.25,43868.0,102.09,102.25,101.83,102.25,43868.0
2025-06-04 10:00:00,102.19,102.34,101.75,101.91,35248.0,102.19,102.34,101.75,101.91,35248.0
2025-06-04 10:10:00,101.95,102.55,101.93,102.41,39947.0,101.95,102.55,101.93,102.41,39947.0
2025-06-04 10:20:00,102.45,102.71,102.36,102.64,42441.0,102.45,102.71,102.36,102.64,42441.0
2025-06-04 10:30:00,102.66,102.84,102.54,102.68,31785.0,102.66,102.84,102.54,102.68,31785.0
2025-06-04 10:40:00,102.64,102.68,102.21,102.36,18114.0,102.64,102.68,102.21,102.36,18114.0
2025-06-04 10:50:00,102.36,102.37,102.1,102.33,26135.0,102.36,102.37,102.1,102.33,26135.0
2025-06-04 11:00:00,102.31,102.44,102.28,102.43,16659.0,102.31,102.44,102.28,102.43,16659.0
2025-06-04 11:10:00,102.4,102.42,102.09,102.22,33806.0,102.4,102.42,102.09,102.22,33806.0
2025-06-04 11:20:00,102.22,102.25,102.04,102.06,20460.0,102.22,102.25,102.04,102.06,20460.0
2025-06-04 11:30:00,102.05,102.17,101.99,102.06,10072.0,102.05,102.17,101.99,102.06,10072.0
2025-06-04 11:40:00,102.03,102.17,101.99,102.12,14272.0,102.03,102.17,101.99,102.12,14272.0
2025-06-04 11:50:00,102.12,102.18,101.94,102.01,33925.0,102.12,102.18,101.94,102.01,33925.0
2025-06-04 12:00:00,102.02,102.07,101.73,101.75,45890.0,102.02,102.07,101.73,101.75,45890.0
2025-06-04 12:10:00,101.75,101.77,101.52,101.53,16254.0,101.75,101.77,101.52,101.53,16254.0
2025-06-04 12:20:00,101.52,101.53,101.36,101.38,15789.0,101.52,101.53,101.36,101.38,15789.0
2025-06-04 12:30:00,101.4,101.51,101.36,101.42,14469.0,101.4,101.51,101.36,101.42,14469.0
2025-06-04 12:40:00,101.41,101.7,101.32,101.7,43113.0,101.41,101.7,101.32,101.7,43113.0
2025-06-04 12:50:00,101.7,101.79,101.65,101.76,14848.0,101.7,101.79,101.65,101.76,14848.0
2025-06-04 13:00:00,101.72,101.84,101.67,101.69,13755.0,101.72,101.84,101.67,101.69,13755.0
2025-06-04 13:10:00,101.68,101.84,101.67,101.8,15464.0,101.68,101.84,101.67,101.8,15464.0
2025-06-04 13:20:00,101.81,101.82,101.7,101.72,13674.0,101.81,101.82,101.7,101.72,13674.0
2025-06-04 13:30:00,101.73,101.73,101.59,101.67,12407.0,101.73,101.73,101.59,101.67,12407.0
2025-06-04 13:40:00,101.67,101.72,101.6,101.65,11447.0,101.67,101.72,101.6,101.65,11447.0
2025-06-04 13:50:00,101.67,101.68,101.46,101.48,18216.0,101.67,101.68,101.46,101.48,18216.0
2025-06-04 14:00:00,101.48,101.54,101.33,101.41,17119.0,101.48,101.54,101.33,101.41,17119.0
2025-06-04 14:10:00,101.42,101.52,101.41,101.52,21430.0,101.42,101.52,101.41,101.52,21430.0
2025-06-04 14:20:00,101.51,101.64,101.47,101.56,18438.0,101.51,101.64,101.47,101.56,18438.0
2025-06-04 14:30:00,101.58,101.61,101.53,101.59,20581.0,101.58,101.61,101.53,101.59,20581.0
2025-06-04 14:40:00,101.59,101.6,101.5,101.56,32371.0,101.59,101.6,101.5,101.56,32371.0
2025-06-04 14:50:00,101.57,101.67,101.5,101.59,14640.0,101.57,101.67,101.5,101.59,14640.0
2025-06-04 15:00:00,101.6,101.67,101.5,101.51,20840.0,101.6,101.67,101.5,101.51,20840.0
2025-06-04 15:10:00,101.51,101.6,101.51,101.53,30302.0,101.51,101.6,101.51,101.53,30302.0
2025-06-04 15:20:00,101.56,101.57,101.45,101.48,28224.0,101.56,101.57,101.45,101.48,28224.0
2025-06-04 15:30:00,101.47,101.54,101.39,101.4,38794.0,101.47,101.54,101.39,101.4,38794.0
2025-06-04 15:40:00,101.41,101.55,101.38,101.46,44144.0,101.41,101.55,101.38,101.46,44144.0
2025-06-04 15:50:00,101.45,101.81,101.4,101.6,317895.0,101.45,101.81,101.4,101.6,317895.0
2025-06-05 09:30:00,102.07,102.54,101.8,102.01,60150.0,102.07,102.54,101.8,102.01,60150.0
2025-06-05 09:40:00,101.96,102.21,101.75,102.0,22289.0,101.96,102.21,101.75,102.0,22289.0
2025-06-05 09:50:00,102.09,102.32,102.05,102.17,29116.0,102.09,102.32,102.05,102.17,29116.0
2025-06-05 10:00:00,102.11,102.64,102.11,102.46,18821.0,102.11,102.64,102.11,102.46,18821.0
2025-06-05 10:10:00,102.48,102.87,102.48,102.71,36871.0,102.48,102.87,102.48,102.71,36871.0
2025-06-05 10:20:00,102.73,103.03,102.72,102.93,26573.0,102.73,103.03,102.72,102.93,26573.0
2025-06-05 10:30:00,102.94,103.09,102.65,103.0,72268.0,102.94,103.09,102.65,103.0,72268.0
2025-06-05 10:40:00,103.0,103.5,102.84,103.19,40149.0,103.0,103.5,102.84,103.19,40149.0
2025-06-05 10:50:00,103.2,103.43,103.12,103.43,12250.0,103.2,103.43,103.12,103.43,12250.0
2025-06-05 11:00:00,103.43,103.55,103.33,103.55,32292.0,103.43,103.55,103.33,103.55,32292.0
2025-06-05 11:10:00,103.57,103.98,103.54,103.8,30779.0,103.57,103.98,103.54,103.8,30779.0
2025-06-05 11:20:00,103.79,103.94,103.73,103.87,29218.0,103.79,103.94,103.73,103.87,29218.0
2025-06-05 11:30:00,103.89,103.92,103.76,103.76,24870.0,103.89,103.92,103.76,103.76,24870.0
2025-06-05 11:40:00,103.77,103.81,103.57,103.63,28961.0,103.77,103.81,103.57,103.63,28961.0
2025-06-05 11:50:00,103.64,103.77,103.59,103.69,27823.0,103.64,103.77,103.59,103.69,27823.0
2025-06-05 12:00:00,103.69,103.75,103.63,103.73,23279.0,103.69,103.75,103.63,103.73,23279.0
2025-06-05 12:10:00,103.74,103.79,103.36,103.52,25928.0,103.74,103.79,103.36,103.52,25928.0
2025-06-05 12:20:00,103.54,103.65,103.47,103.56,32531.0,103.54,103.65,103.47,103.56,32531.0
2025-06-05 12:30:00,103.57,103.6,103.27,103.3,18284.0,103.57,103.6,103.27,103.3,18284.0
2025-06-05 12:40:00,103.3,103.34,102.69,102.81,28032.0,103.3,103.34,102.69,102.81,28032.0
2025-06-05 12:50:00,102.77,102.91,102.62,102.74,28653.0,102.77,102.91,102.62,102.74,28653.0
2025-06-05 13:00:00,102.72,103.19,102.67,103.17,32102.0,102.72,103.19,102.67,103.17,32102.0
2025-06-05 13:10:00,103.17,103.6,103.17,103.54,13885.0,103.17,103.6,103.17,103.54,13885.0
2025-06-05 13:20:00,103.53,103.74,103.53,103.67,16977.0,103.53,103.74,103.53,103.67,16977.0
2025-06-05 13:30:00,103.67,103.77,103.66,103.69,12781.0,103.67,103.77,103.66,103.69,12781.0
2025-06-05 13:40:00,103.68,103.89,103.67,103.79,20165.0,103.68,103.89,103.67,103.79,20165.0
2025-06-05 13:50:00,103.8,103.83,103.49,103.5,50275.0,103.8,103.83,103.49,103.5,50275.0
2025-06-05 14:00:00,103.48,103.54,103.28,103.31,51183.0,103.48,103.54,103.28,103.31,51183.0
2025-06-05 14:10:00,103.3,103.3,102.76,103.06,26874.0,103.3,103.3,102.76,103.06,26874.0
2025-06-05 14:20:00,103.08,103.33,103.06,103.19,23495.0,103.08,103.33,103.06,103.19,23495.0
2025-06-05 14:30:00,103.16,103.45,103.14,103.36,37195.0,103.16,103.45,103.14,103.36,37195.0
2025-06-05 14:40:00,103.32,103.48,103.21,103.43,17383.0,103.32,103.48,103.21,103.43,17383.0
2025-06-05 14:50:00,103.43,103.58,103.4,103.48,30200.0,103.43,103.58,103.4,103.48,30200.0
2025-06-05 15:00:00,103.48,103.56,103.37,103.53,28727.0,103.48,103.56,103.37,103.53,28727.0
2025-06-05 15:10:00,103.53,103.57,102.98,103.15,44076.0,103.53,103.57,102.98,103.15,44076.0
2025-06-05 15:20:00,103.1,103.37,102.93,103.29,48300.0,103.1,103.37,102.93,103.29,48300.0
2025-06-05 15:30:00,103.31,103.87,103.31,103.76,75324.0,103.31,103.87,103.31,103.76,75324.0
2025-06-05 15:40:00,103.78,103.85,103.63,103.64,59648.0,103.78,103.85,103.63,103.64,59648.0
2025-06-05 15:50:00,103.69,103.75,103.34,103.51,279602.0,103.69,103.75,103.34,103.51,279602.0
2025-06-06 09:30:00,104.23,104.5,103.87,104.18,90595.0,104.23,104.5,103.87,104.18,90595.0
2025-06-06 09:40:00,104.18,104.94,104.17,104.88,37812.0,104.18,104.94,104.17,104.88,37812.0
2025-06-06 09:50:00,104.92,105.02,103.98,104.11,55316.0,104.92,105.02,103.98,104.11,55316.0
2025-06-06 10:00:00,104.16,104.29,103.72,104.23,71824.0,104.16,104.29,103.72,104.23,71824.0
2025-06-06 10:10:00,104.16,104.23,103.77,104.07,31765.0,104.16,104.23,103.77,104.07,31765.0
2025-06-06 10:20:00,104.1,104.5,104.1,104.22,28642.0,104.1,104.5,104.1,104.22,28642.0
2025-06-06 10:30:00,104.25,104.41,104.09,104.34,30978.0,104.25,104.41,104.09,104.34,30978.0
2025-06-06 10:40:00,104.36,104.6,104.35,104.51,29021.0,104.36,104.6,104.35,104.51,29021.0
2025-06-06 10:50:00,104.51,104.54,104.31,104.47,23774.0,104.51,104.54,104.31,104.47,23774.0
2025-06-06 11:00:00,104.45,104.68,104.3,104.62,38052.0,104.45,104.68,104.3,104.62,38052.0
2025-06-06 11:10:00,104.62,104.62,104.32,104.4,29580.0,104.62,104.62,104.32,104.4,29580.0
2025-06-06 11:20:00,104.34,104.61,104.27,104.59,19115.0,104.34,104.61,104.27,104.59,19115.0
2025-06-06 11:30:00,104.59,104.67,104.52,104.63,18449.0,104.59,104.67,104.52,104.63,18449.0
2025-06-06 11:40:00,104.63,104.85,104.62,104.81,13054.0,104.63,104.85,104.62,104.81,13054.0
2025-06-06 11:50:00,104.83,104.9,104.66,104.71,9056.0,104.83,104.9,104.66,104.71,9056.0
2025-06-06 12:00:00,104.76,104.89,104.7,104.86,17275.0,104.76,104.89,104.7,104.86,17275.0
2025-06-06 12:10:00,104.87,104.94,104.69,104.72,16241.0,104.87,104.94,104.69,104.72,16241.0
2025-06-06 12:20:00,104.71,104.76,104.56,104.75,17439.0,104.71,104.76,104.56,104.75,17439.0
2025-06-06 12:30:00,104.75,104.8,104.68,104.72,11868.0,104.75,104.8,104.68,104.72,11868.0
2025-06-06 12:40:00,104.71,104.8,104.55,104.63,23860.0,104.71,104.8,104.55,104.63,23860.0
2025-06-06 12:50:00,104.66,104.71,104.54,104.69,11412.0,104.66,104.71,104.54,104.69,11412.0
2025-06-06 13:00:00,104.71,104.74,104.62,104.65,24570.0,104.71,104.74,104.62,104.65,24570.0
2025-06-06 13:10:00,104.63,104.78,104.59,104.78,13571.0,104.63,104.78,104.59,104.78,13571.0
2025-06-06 13:20:00,104.83,104.91,104.8,104.81,19724.0,104.83,104.91,104.8,104.81,19724.0
2025-06-06 13:30:00,104.82,104.9,104.78,104.88,12266.0,104.82,104.9,104.78,104.88,12266.0
2025-06-06 13:40:00,104.87,104.92,104.71,104.71,12312.0,104.87,104.92,104.71,104.71,12312.0
2025-06-06 13:50:00,104.72,104.76,104.68,104.75,7478.0,104.72,104.76,104.68,104.75,7478.0
2025-06-06 14:00:00,104.76,104.95,104.76,104.94,17338.0,104.76,104.95,104.76,104.94,17338.0
2025-06-06 14:10:00,104.94,105.07,104.91,104.98,22017.0,104.94,105.07,104.91,104.98,22017.0
2025-06-06 14:20:00,104.98,104.99,104.89,104.94,13635.0,104.98,104.99,104.89,104.94,13635.0
2025-06-06 14:30:00,104.96,105.14,104.96,105.0,18758.0,104.96,105.14,104.96,105.0,18758.0
2025-06-06 14:40:00,105.03,105.1,104.97,105.1,18833.0,105.03,105.1,104.97,105.1,18833.0
2025-06-06 14:50:00,105.07,105.19,105.01,105.1,20900.0,105.07,105.19,105.01,105.1,20900.0
2025-06-06 15:00:00,105.09,105.2,105.07,105.14,42473.0,105.09,105.2,105.07,105.14,42473.0
2025-06-06 15:10:00,105.13,105.17,105.06,105.07,39736.0,105.13,105.17,105.06,105.07,39736.0
2025-06-06 15:20:00,105.07,105.12,105.01,105.02,67152.0,105.07,105.12,105.01,105.02,67152.0
2025-06-06 15:30:00,105.02,105.07,104.85,104.86,46949.0,105.02,105.07,104.85,104.86,46949.0
2025-06-06 15:40:00,104.86,105.0,104.79,104.9,79619.0,104.86,105.0,104.79,104.9,79619.0
2025-06-06 15:50:00,104.91,105.1,104.85,104.92,213577.0,104.91,105.1,104.85,104.92,213577.0
2025-06-09 09:30:00,104.71,105.0,102.92,103.09,106112.0,104.71,105.0,102.92,103.09,106112.0
2025-06-09 09:40:00,103.17,104.09,103.17,103.84,68611.0,103.17,104.09,103.17,103.84,68611.0
2025-06-09 09:50:00,103.86,104.04,103.33,103.36,71251.0,103.86,104.04,103.33,103.36,71251.0
2025-06-09 10:00:00,103.41,103.93,103.36,103.93,79445.0,103.41,103.93,103.36,103.93,79445.0
2025-06-09 10:10:00,103.92,104.44,103.75,104.31,84945.0,103.92,104.44,103.75,104.31,84945.0
2025-06-09 10:20:00,104.31,104.45,104.18,104.29,40451.0,104.31,104.45,104.18,104.29,40451.0
2025-06-09 10:30:00,104.31,104.5,104.01,104.04,23719.0,104.31,104.5,104.01,104.04,23719.0
2025-06-09 10:40:00,104.07,104.22,103.89,104.09,22564.0,104.07,104.22,103.89,104.09,22564.0
2025-06-09 10:50:00,104.12,104.33,104.08,104.27,19851.0,104.12,104.33,104.08,104.27,19851.0
2025-06-09 11:00:00,104.28,104.41,104.23,104.3,28115.0,104.28,104.41,104.23,104.3,28115.0
2025-06-09 11:10:00,104.29,104.37,103.96,103.99,28783.0,104.29,104.37,103.96,103.99,28783.0
2025-06-09 11:20:00,104.03,104.09,103.89,103.96,30064.0,104.03,104.09,103.89,103.96,30064.0
2025-06-09 11:30:00,103.97,104.16,103.95,104.05,18829.0,103.97,104.16,103.95,104.05,18829.0
2025-06-09 11:40:00,104.06,104.15,103.86,103.9,18815.0,104.06,104.15,103.86,103.9,18815.0
2025-06-09 11:50:00,103.92,104.05,103.92,104.0,17285.0,103.92,104.05,103.92,104.0,17285.0
2025-06-09 12:00:00,104.0,104.01,103.74,103.75,20145.0,104.0,104.01,103.74,103.75,20145.0
2025-06-09 12:10:00,103.77,103.81,103.68,103.76,44211.0,103.77,103.81,103.68,103.76,44211.0
2025-06-09 12:20:00,103.77,103.85,103.59,103.61,20710.0,103.77,103.85,103.59,103.61,20710.0
2025-06-09 12:30:00,103.62,103.67,103.47,103.47,21498.0,103.62,103.67,103.47,103.47,21498.0
2025-06-09 12:40:00,103.49,103.66,103.46,103.59,22749.0,103.49,103.66,103.46,103.59,22749.0
2025-06-09 12:50:00,103.59,103.74,103.48,103.56,14824.0,103.59,103.74,103.48,103.56,14824.0
2025-06-09 13:00:00,103.58,103.78,103.55,103.71,35725.0,103.58,103.78,103.55,103.71,35725.0
2025-06-09 13:10:00,103.73,103.86,103.72,103.81,14565.0,103.73,103.86,103.72,103.81,14565.0
2025-06-09 13:20:00,103.82,103.9,103.76,103.82,38604.0,103.82,103.9,103.76,103.82,38604.0
2025-06-09 13:30:00,103.82,103.9,103.79,103.87,21089.0,103.82,103.9,103.79,103.87,21089.0
2025-06-09 13:40:00,103.88,103.88,103.73,103.75,12557.0,103.88,103.88,103.73,103.75,12557.0
2025-06-09 13:50:00,103.76,103.8,103.4,103.41,25545.0,103.76,103.8,103.4,103.41,25545.0
2025-06-09 14:00:00,103.43,103.57,103.33,103.37,57651.0,103.43,103.57,103.33,103.37,57651.0
2025-06-09 14:10:00,103.37,103.43,102.8,102.89,50430.0,103.37,103.43,102.8,102.89,50430.0
2025-06-09 14:20:00,102.9,102.98,102.61,102.69,37865.0,102.9,102.98,102.61,102.69,37865.0
2025-06-09 14:30:00,102.68,102.93,102.68,102.74,26763.0,102.68,102.93,102.68,102.74,26763.0
2025-06-09 14:40:00,102.72,102.86,102.66,102.84,19087.0,102.72,102.86,102.66,102.84,19087.0
2025-06-09 14:50:00,102.84,103.0,102.78,102.94,25452.0,102.84,103.0,102.78,102.94,25452.0
2025-06-09 15:00:00,102.93,102.98,102.8,102.82,33984.0,102.93,102.98,102.8,102.82,33984.0
2025-06-09 15:10:00,102.85,102.86,102.64,102.65,33563.0,102.85,102.86,102.64,102.65,33563.0
2025-06-09 15:20:00,102.64,102.79,102.57,102.75,30937.0,102.64,102.79,102.57,102.75,30937.0
2025-06-09 15:30:00,102.75,102.83,102.7,102.7,32040.0,102.75,102.83,102.7,102.7,32040.0
2025-06-09 15:40:00,102.7,102.7,102.37,102.38,71011.0,102.7,102.7,102.37,102.38,71011.0
2025-06-09 15:50:00,102.4,102.44,101.94,102.06,381771.0,102.4,102.44,101.94,102.06,381771.0
2025-06-10 09:30:00,102.33,102.33,101.4,102.01,117483.0,102.33,102.33,101.4,102.01,117483.0
2025-06-10 09:40:00,102.01,102.45,101.89,102.43,31698.0,102.01,102.45,101.89,102.43,31698.0
2025-06-10 09:50:00,102.37,102.46,101.76,102.12,61798.0,102.37,102.46,101.76,102.12,61798.0
2025-06-10 10:00:00,102.12,102.4,102.05,102.37,52588.0,102.12,102.4,102.05,102.37,52588.0
2025-06-10 10:10:00,102.38,102.76,102.34,102.48,38364.0,102.38,102.76,102.34,102.48,38364.0
2025-06-10 10:20:00,102.49,102.75,102.42,102.6,28461.0,102.49,102.75,102.42,102.6,28461.0
2025-06-10 10:30:00,102.62,102.82,102.53,102.63,59391.0,102.62,102.82,102.53,102.63,59391.0
2025-06-10 10:40:00,102.65,102.9,102.65,102.71,31078.0,102.65,102.9,102.65,102.71,31078.0
2025-06-10 10:50:00,102.69,102.75,102.21,102.26,32493.0,102.69,102.75,102.21,102.26,32493.0
2025-06-10 11:00:00,102.28,102.57,102.2,102.28,41492.0,102.28,102.57,102.2,102.28,41492.0
2025-06-10 11:10:00,102.28,102.41,102.14,102.22,38459.0,102.28,102.41,102.14,102.22,38459.0
2025-06-10 11:20:00,102.19,102.22,101.93,102.0,42854.0,102.19,102.22,101.93,102.0,42854.0
2025-06-10 11:30:00,101.99,101.99,101.19,101.29,34130.0,101.99,101.99,101.19,101.29,34130.0
2025-06-10 11:40:00,101.34,101.75,101.26,101.75,13437.0,101.34,101.75,101.26,101.75,13437.0
2025-06-10 11:50:00,101.69,101.85,101.68,101.68,22008.0,101.69,101.85,101.68,101.68,22008.0
2025-06-10 12:00:00,101.69,101.83,101.67,101.67,27381.0,101.69,101.83,101.67,101.67,27381.0
2025-06-10 12:10:00,101.69,101.74,101.53,101.64,17745.0,101.69,101.74,101.53,101.64,17745.0
2025-06-10 12:20:00,101.64,101.69,101.57,101.65,24361.0,101.64,101.69,101.57,101.65,24361.0
2025-06-10 12:30:00,101.65,101.74,101.64,101.65,16046.0,101.65,101.74,101.64,101.65,16046.0
2025-06-10 12:40:00,101.66,101.68,101.53,101.6,28997.0,101.66,101.68,101.53,101.6,28997.0
2025-06-10 12:50:00,101.62,101.78,101.6,101.75,17008.0,101.62,101.78,101.6,101.75,17008.0
2025-06-10 13:00:00,101.76,101.91,101.66,101.87,12301.0,101.76,101.91,101.66,101.87,12301.0
2025-06-10 13:10:00,101.89,101.94,101.81,101.86,15810.0,101.89,101.94,101.81,101.86,15810.0
2025-06-10 13:20:00,101.89,101.96,101.76,101.76,17473.0,101.89,101.96,101.76,101.76,17473.0
2025-06-10 13:30:00,101.79,101.84,101.67,101.7,19608.0,101.79,101.84,101.67,101.7,19608.0
2025-06-10 13:40:00,101.68,101.68,101.48,101.49,20870.0,101.68,101.68,101.48,101.49,20870.0
2025-06-10 13:50:00,101.5,101.54,101.2,101.24,39649.0,101.5,101.54,101.2,101.24,39649.0
2025-06-10 14:00:00,101.24,101.55,101.07,101.55,38266.0,101.24,101.55,101.07,101.55,38266.0
2025-06-10 14:10:00,101.53,101.68,101.43,101.65,26365.0,101.53,101.68,101.43,101.65,26365.0
2025-06-10 14:20:00,101.64,101.71,101.52,101.52,25504.0,101.64,101.71,101.52,101.52,25504.0
2025-06-10 14:30:00,101.52,101.65,101.47,101.65,28239.0,101.52,101.65,101.47,101.65,28239.0
2025-06-10 14:40:00,101.64,101.67,101.59,101.63,20544.0,101.64,101.67,101.59,101.63,20544.0
2025-06-10 14:50:00,101.62,101.9,101.61,101.8,39796.0,101.62,101.9,101.61,101.8,39796.0
2025-06-10 15:00:00,101.81,101.99,101.8,101.89,25314.0,101.81,101.99,101.8,101.89,25314.0
2025-06-10 15:10:00,101.89,101.95,101.73,101.8,33047.0,101.89,101.95,101.73,101.8,33047.0
2025-06-10 15:20:00,101.79,101.83,101.74,101.81,30779.0,101.79,101.83,101.74,101.81,30779.0
2025-06-10 15:30:00,101.8,101.8,101.59,101.69,63623.0,101.8,101.8,101.59,101.69,63623.0
2025-06-10 15:40:00,101.69,101.72,101.45,101.48,46890.0,101.69,101.72,101.45,101.48,46890.0
2025-06-10 15:50:00,101.5,101.69,101.49,101.63,281147.0,101.5,101.69,101.49,101.63,281147.0
2025-06-11 09:30:00,101.42,101.65,100.14,100.67,104455.0,101.42,101.65,100.14,100.67,104455.0
2025-06-11 09:40:00,100.59,101.05,100.59,100.79,33381.0,100.59,101.05,100.59,100.79,33381.0
2025-06-11 09:50:00,100.79,101.51,100.78,101.32,47739.0,100.79,101.51,100.78,101.32,47739.0
2025-06-11 10:00:00,101.31,101.51,101.2,101.23,55434.0,101.31,101.51,101.2,101.23,55434.0
2025-06-11 10:10:00,101.24,101.54,101.13,101.52,40376.0,101.24,101.54,101.13,101.52,40376.0
2025-06-11 10:20:00,101.51,101.69,101.39,101.56,39582.0,101.51,101.69,101.39,101.56,39582.0
2025-06-11 10:30:00,101.57,102.13,101.55,102.11,37969.0,101.57,102.13,101.55,102.11,37969.0
2025-06-11 10:40:00,102.12,102.31,101.95,102.17,38679.0,102.12,102.31,101.95,102.17,38679.0
2025-06-11 10:50:00,102.18,102.61,102.15,102.52,40958.0,102.18,102.61,102.15,102.52,40958.0
2025-06-11 11:00:00,102.52,102.67,102.46,102.47,33891.0,102.52,102.67,102.46,102.47,33891.0
2025-06-11 11:10:00,102.47,102.86,102.41,102.78,47799.0,102.47,102.86,102.41,102.78,47799.0
2025-06-11 11:20:00,102.76,102.78,102.54,102.73,58525.0,102.76,102.78,102.54,102.73,58525.0
2025-06-11 11:30:00,102.73,103.18,102.63,103.15,65965.0,102.73,103.18,102.63,103.15,65965.0
2025-06-11 11:40:00,103.14,103.25,102.92,103.13,91604.0,103.14,103.25,102.92,103.13,91604.0
2025-06-11 11:50:00,103.17,103.55,103.14,103.53,48286.0,103.17,103.55,103.14,103.53,48286.0
2025-06-11 12:00:00,103.51,103.69,103.41,103.59,43444.0,103.51,103.69,103.41,103.59,43444.0
2025-06-11 12:10:00,103.62,103.64,103.38,103.61,30290.0,103.62,103.64,103.38,103.61,30290.0
2025-06-11 12:20:00,103.62,103.93,103.55,103.88,31806.0,103.62,103.93,103.55,103.88,31806.0
2025-06-11 12:30:00,103.88,103.9,103.57,103.84,35616.0,103.88,103.9,103.57,103.84,35616.0
2025-06-11 12:40:00,103.82,104.01,103.75,103.81,184103.0,103.82,104.01,103.75,103.81,184103.0
2025-06-11 12:50:00,103.79,104.01,103.55,103.55,154297.0,103.79,104.01,103.55,103.55,154297.0
2025-06-11 13:00:00,103.57,103.77,103.54,103.56,31572.0,103.57,103.77,103.54,103.56,31572.0
2025-06-11 13:10:00,103.58,103.64,103.43,103.57,25348.0,103.58,103.64,103.43,103.57,25348.0
2025-06-11 13:20:00,103.55,103.56,103.29,103.31,20598.0,103.55,103.56,103.29,103.31,20598.0
2025-06-11 13:30:00,103.31,103.38,103.01,103.05,46350.0,103.31,103.38,103.01,103.05,46350.0
2025-06-11 13:40:00,103.06,103.13,102.68,102.73,29755.0,103.06,103.13,102.68,102.73,29755.0
2025-06-11 13:50:00,102.73,102.79,102.44,102.48,28629.0,102.73,102.79,102.44,102.48,28629.0
2025-06-11 14:00:00,102.48,102.58,102.13,102.56,43362.0,102.48,102.58,102.13,102.56,43362.0
2025-06-11 14:10:00,102.49,102.51,101.99,102.08,28148.0,102.49,102.51,101.99,102.08,28148.0
2025-06-11 14:20:00,102.08,102.26,101.94,102.0,33046.0,102.08,102.26,101.94,102.0,33046.0
2025-06-11 14:30:00,101.97,102.25,101.84,102.21,35909.0,101.97,102.25,101.84,102.21,35909.0
2025-06-11 14:40:00,102.2,102.36,102.12,102.23,29830.0,102.2,102.36,102.12,102.23,29830.0
2025-06-11 14:50:00,102.23,102.31,102.0,102.04,25398.0,102.23,102.31,102.0,102.04,25398.0
2025-06-11 15:00:00,102.07,102.24,101.96,102.2,29114.0,102.07,102.24,101.96,102.2,29114.0
2025-06-11 15:10:00,102.22,102.28,101.9,101.92,55239.0,102.22,102.28,101.9,101.92,55239.0
2025-06-11 15:20:00,101.93,102.11,101.88,102.01,40434.0,101.93,102.11,101.88,102.01,40434.0
2025-06-11 15:30:00,101.96,102.04,101.7,101.83,45944.0,101.96,102.04,101.7,101.83,45944.0
2025-06-11 15:40:00,101.82,101.95,101.71,101.71,57779.0,101.82,101.95,101.71,101.71,57779.0
2025-06-11 15:50:00,101.74,102.08,101.69,102.03,295911.0,101.74,102.08,101.69,102.03,295911.0
2025-06-12 09:30:00,101.84,102.53,101.79,102.38,102163.0,101.84,102.53,101.79,102.38,102163.0
2025-06-12 09:40:00,102.4,102.61,102.2,102.42,23973.0,102.4,102.61,102.2,102.42,23973.0
2025-06-12 09:50:00,102.41,102.41,101.75,101.92,28650.0,102.41,102.41,101.75,101.92,28650.0
2025-06-12 10:00:00,101.94,102.21,101.73,102.04,50509.0,101.94,102.21,101.73,102.04,50509.0
2025-06-12 10:10:00,102.01,102.28,101.93,102.19,13996.0,102.01,102.28,101.93,102.19,13996.0
2025-06-12 10:20:00,102.15,102.23,102.01,102.04,10819.0,102.15,102.23,102.01,102.04,10819.0
2025-06-12 10:30:00,102.07,102.21,101.99,102.14,14229.0,102.07,102.21,101.99,102.14,14229.0
2025-06-12 10:40:00,102.2,102.3,102.12,102.27,13548.0,102.2,102.3,102.12,102.27,13548.0
2025-06-12 10:50:00,102.27,102.31,102.03,102.09,17763.0,102.27,102.31,102.03,102.09,17763.0
2025-06-12 11:00:00,102.11,102.37,102.11,102.24,20089.0,102.11,102.37,102.11,102.24,20089.0
2025-06-12 11:10:00,102.24,102.44,102.0,102.14,26710.0,102.24,102.44,102.0,102.14,26710.0
2025-06-12 11:20:00,102.12,102.13,101.88,102.07,60729.0,102.12,102.13,101.88,102.07,60729.0
2025-06-12 11:30:00,102.04,102.06,101.7,101.79,24689.0,102.04,102.06,101.7,101.79,24689.0
2025-06-12 11:40:00,101.82,101.93,101.73,101.74,8780.0,101.82,101.93,101.73,101.74,8780.0
2025-06-12 11:50:00,101.73,101.9,101.73,101.89,19800.0,101.73,101.9,101.73,101.89,19800.0
2025-06-12 12:00:00,101.89,102.17,101.81,102.16,37027.0,101.89,102.17,101.81,102.16,37027.0
2025-06-12 12:10:00,102.16,102.38,102.14,102.3,40908.0,102.16,102.38,102.14,102.3,40908.0
2025-06-12 12:20:00,102.3,102.54,102.25,102.51,18618.0,102.3,102.54,102.25,102.51,18618.0
2025-06-12 12:30:00,102.51,102.51,102.26,102.49,22824.0,102.51,102.51,102.26,102.49,22824.0
2025-06-12 12:40:00,102.51,102.63,102.45,102.55,35413.0,102.51,102.63,102.45,102.55,35413.0
2025-06-12 12:50:00,102.57,102.66,102.48,102.63,9615.0,102.57,102.66,102.48,102.63,9615.0
2025-06-12 13:00:00,102.6,102.78,102.58,102.77,26649.0,102.6,102.78,102.58,102.77,26649.0
2025-06-12 13:10:00,102.79,102.79,102.64,102.68,12642.0,102.79,102.79,102.64,102.68,12642.0
2025-06-12 13:20:00,102.67,102.69,102.44,102.49,23041.0,102.67,102.69,102.44,102.49,23041.0
2025-06-12 13:30:00,102.48,102.67,102.48,102.62,14893.0,102.48,102.67,102.48,102.62,14893.0
2025-06-12 13:40:00,102.61,102.62,102.47,102.47,16439.0,102.61,102.62,102.47,102.47,16439.0
2025-06-12 13:50:00,102.47,102.49,102.3,102.4,16762.0,102.47,102.49,102.3,102.4,16762.0
2025-06-12 14:00:00,102.4,102.41,102.26,102.4,18257.0,102.4,102.41,102.26,102.4,18257.0
2025-06-12 14:10:00,102.4,102.44,102.32,102.35,11732.0,102.4,102.44,102.32,102.35,11732.0
2025-06-12 14:20:00,102.33,102.37,102.07,102.07,23514.0,102.33,102.37,102.07,102.07,23514.0
2025-06-12 14:30:00,102.08,102.13,101.98,102.06,27501.0,102.08,102.13,101.98,102.06,27501.0
2025-06-12 14:40:00,102.03,102.06,101.8,101.9,14750.0,102.03,102.06,101.8,101.9,14750.0
2025-06-12 14:50:00,101.89,101.98,101.79,101.85,41624.0,101.89,101.98,101.79,101.85,41624.0
2025-06-12 15:00:00,101.87,101.97,101.81,101.87,33048.0,101.87,101.97,101.81,101.87,33048.0
2025-06-12 15:10:00,101.88,101.92,101.79,101.83,24997.0,101.88,101.92,101.79,101.83,24997.0
2025-06-12 15:20:00,101.82,101.86,101.68,101.81,28186.0,101.82,101.86,101.68,101.81,28186.0
2025-06-12 15:30:00,101.82,101.84,101.62,101.66,64543.0,101.82,101.84,101.62,101.66,64543.0
2025-06-12 15:40:00,101.66,101.73,101.59,101.67,43248.0,101.66,101.73,101.59,101.67,43248.0
2025-06-12 15:50:00,101.68,101.82,101.47,101.69,250360.0,101.68,101.82,101.47,101.69,250360.0
2025-06-13 09:30:00,100.78,102.73,100.55,102.69,167459.0,100.78,102.73,100.55,102.69,167459.0
2025-06-13 09:40:00,102.68,103.34,102.48,102.72,101997.0,102.68,103.34,102.48,102.72,101997.0
2025-06-13 09:50:00,102.62,102.66,101.65,102.17,52896.0,102.62,102.66,101.65,102.17,52896.0
2025-06-13 10:00:00,102.16,102.36,101.92,102.29,57934.0,102.16,102.36,101.92,102.29,57934.0
2025-06-13 10:10:00,102.3,102.3,101.73,101.86,33057.0,102.3,102.3,101.73,101.86,33057.0
2025-06-13 10:20:00,101.82,101.82,101.32,101.37,31966.0,101.82,101.82,101.32,101.37,31966.0
2025-06-13 10:30:00,101.35,102.07,101.34,102.04,24637.0,101.35,102.07,101.34,102.04,24637.0
2025-06-13 10:40:00,102.05,102.15,101.67,101.72,25397.0,102.05,102.15,101.67,101.72,25397.0
2025-06-13 10:50:00,101.76,102.33,101.76,102.12,33735.0,101.76,102.33,101.76,102.12,33735.0
2025-06-13 11:00:00,102.12,102.23,101.94,101.94,40913.0,102.12,102.23,101.94,101.94,40913.0
2025-06-13 11:10:00,101.95,102.24,101.8,102.18,27098.0,101.95,102.24,101.8,102.18,27098.0
2025-06-13 11:20:00,102.2,102.35,102.09,102.32,31616.0,102.2,102.35,102.09,102.32,31616.0
2025-06-13 11:30:00,102.32,102.36,101.95,101.95,28113.0,102.32,102.36,101.95,101.95,28113.0
2025-06-13 11:40:00,101.95,102.19,101.85,102.19,19294.0,101.95,102.19,101.85,102.19,19294.0
2025-06-13 11:50:00,102.22,102.26,102.07,102.17,12328.0,102.22,102.26,102.07,102.17,12328.0
2025-06-13 12:00:00,102.17,102.21,102.04,102.11,20149.0,102.17,102.21,102.04,102.11,20149.0
2025-06-13 12:10:00,102.13,102.23,102.01,102.13,14800.0,102.13,102.23,102.01,102.13,14800.0
2025-06-13 12:20:00,102.11,102.11,101.85,101.85,18086.0,102.11,102.11,101.85,101.85,18086.0
2025-06-13 12:30:00,101.88,102.0,101.68,101.86,32459.0,101.88,102.0,101.68,101.86,32459.0
2025-06-13 12:40:00,101.86,101.99,101.82,101.89,18434.0,101.86,101.99,101.82,101.89,18434.0
2025-06-13 12:50:00,101.87,102.11,101.86,101.99,13158.0,101.87,102.11,101.86,101.99,13158.0
2025-06-13 13:00:00,101.97,102.06,101.81,101.83,20985.0,101.97,102.06,101.81,101.83,20985.0
2025-06-13 13:10:00,101.83,101.85,101.55,101.66,15401.0,101.83,101.85,101.55,101.66,15401.0
2025-06-13 13:20:00,101.66,101.91,101.63,101.68,19177.0,101.66,101.91,101.63,101.68,19177.0
2025-06-13 13:30:00,101.65,101.67,101.47,101.53,16592.0,101.65,101.67,101.47,101.53,16592.0
2025-06-13 13:40:00,101.53,101.53,101.29,101.32,15092.0,101.53,101.53,101.29,101.32,15092.0
2025-06-13 13:50:00,101.32,101.53,101.31,101.43,12106.0,101.32,101.53,101.31,101.43,12106.0
2025-06-13 14:00:00,101.43,101.45,101.12,101.17,24022.0,101.43,101.45,101.12,101.17,24022.0
2025-06-13 14:10:00,101.17,101.29,101.02,101.23,17979.0,101.17,101.29,101.02,101.23,17979.0
2025-06-13 14:20:00,101.24,101.25,100.89,100.92,19609.0,101.24,101.25,100.89,100.92,19609.0
2025-06-13 14:30:00,100.92,100.95,100.71,100.83,21386.0,100.92,100.95,100.71,100.83,21386.0
2025-06-13 14:40:00,100.81,101.04,100.75,100.83,23353.0,100.81,101.04,100.75,100.83,23353.0
2025-06-13 14:50:00,100.82,101.01,100.79,100.9,31296.0,100.82,101.01,100.79,100.9,31296.0
2025-06-13 15:00:00,100.92,100.98,100.65,100.85,31738.0,100.92,100.98,100.65,100.85,31738.0
2025-06-13 15:10:00,100.84,100.9,100.73,100.8,31775.0,100.84,100.9,100.73,100.8,31775.0
2025-06-13 15:20:00,100.81,100.96,100.52,100.6,60575.0,100.81,100.96,100.52,100.6,60575.0
2025-06-13 15:30:00,100.62,100.69,100.43,100.61,32414.0,100.62,100.69,100.43,100.61,32414.0
2025-06-13 15:40:00,100.59,100.68,100.31,100.52,57123.0,100.59,100.68,100.31,100.52,57123.0
2025-06-13 15:50:00,100.52,100.86,100.35,100.84,379277.0,100.52,100.86,100.35,100.84,379277.0
2025-06-16 09:30:00,101.1,102.06,101.1,102.0,112280.0,101.1,102.06,101.1,102.0,112280.0
2025-06-16 09:40:00,102.04,102.11,101.5,101.84,69430.0,102.04,102.11,101.5,101.84,69430.0
2025-06-16 09:50:00,101.79,102.27,101.54,102.26,41784.0,101.79,102.27,101.54,102.26,41784.0
2025-06-16 10:00:00,102.28,102.51,102.05,102.2,40814.0,102.28,102.51,102.05,102.2,40814.0
2025-06-16 10:10:00,102.2,102.5,102.15,102.33,29598.0,102.2,102.5,102.15,102.33,29598.0
2025-06-16 10:20:00,102.33,102.52,102.22,102.42,39433.0,102.33,102.52,102.22,102.42,39433.0
2025-06-16 10:30:00,102.42,102.59,102.37,102.58,23812.0,102.42,102.59,102.37,102.58,23812.0
2025-06-16 10:40:00,102.6,102.7,102.48,102.65,24982.0,102.6,102.7,102.48,102.65,24982.0
2025-06-16 10:50:00,102.62,102.72,102.51,102.51,38251.0,102.62,102.72,102.51,102.51,38251.0
2025-06-16 11:00:00,102.51,102.79,102.51,102.75,37249.0,102.51,102.79,102.51,102.75,37249.0
2025-06-16 11:10:00,102.71,103.16,102.6,103.06,34627.0,102.71,103.16,102.6,103.06,34627.0
2025-06-16 11:20:00,103.04,103.24,103.04,103.13,22328.0,103.04,103.24,103.04,103.13,22328.0
2025-06-16 11:30:00,103.11,103.23,102.96,103.05,26710.0,103.11,103.23,102.96,103.05,26710.0
2025-06-16 11:40:00,103.08,103.19,103.04,103.11,20354.0,103.08,103.19,103.04,103.11,20354.0
2025-06-16 11:50:00,103.09,103.1,102.96,103.01,19467.0,103.09,103.1,102.96,103.01,19467.0
2025-06-16 12:00:00,103.02,103.14,102.96,103.11,16477.0,103.02,103.14,102.96,103.11,16477.0
2025-06-16 12:10:00,103.12,103.22,103.09,103.12,18570.0,103.12,103.22,103.09,103.12,18570.0
2025-06-16 12:20:00,103.1,103.13,102.95,102.99,17097.0,103.1,103.13,102.95,102.99,17097.0
2025-06-16 12:30:00,103.0,103.07,102.91,103.0,16172.0,103.0,103.07,102.91,103.0,16172.0
2025-06-16 12:40:00,103.0,103.0,102.72,102.83,27643.0,103.0,103.0,102.72,102.83,27643.0
2025-06-16 12:50:00,102.84,102.95,102.82,102.94,19004.0,102.84,102.95,102.82,102.94,19004.0
2025-06-16 13:00:00,102.95,102.97,102.8,102.85,15981.0,102.95,102.97,102.8,102.85,15981.0
2025-06-16 13:10:00,102.85,102.86,102.73,102.76,14407.0,102.85,102.86,102.73,102.76,14407.0
2025-06-16 13:20:00,102.75,102.82,102.7,102.78,17050.0,102.75,102.82,102.7,102.78,17050.0
2025-06-16 13:30:00,102.78,102.84,102.55,102.55,20400.0,102.78,102.84,102.55,102.55,20400.0
2025-06-16 13:40:00,102.57,102.57,102.38,102.52,21302.0,102.57,102.57,102.38,102.52,21302.0
2025-06-16 13:50:00,102.54,102.54,102.41,102.47,13467.0,102.54,102.54,102.41,102.47,13467.0
2025-06-16 14:00:00,102.45,102.57,102.43,102.46,17060.0,102.45,102.57,102.43,102.46,17060.0
2025-06-16 14:10:00,102.47,102.49,102.3,102.31,16192.0,102.47,102.49,102.3,102.31,16192.0
2025-06-16 14:20:00,102.3,102.3,102.22,102.26,18008.0,102.3,102.3,102.22,102.26,18008.0
2025-06-16 14:30:00,102.26,102.26,102.0,102.06,52089.0,102.26,102.26,102.0,102.06,52089.0
2025-06-16 14:40:00,102.05,102.05,101.81,101.83,44640.0,102.05,102.05,101.81,101.83,44640.0
2025-06-16 14:50:00,101.8,102.02,101.77,101.94,34051.0,101.8,102.02,101.77,101.94,34051.0
2025-06-16 15:00:00,101.92,101.99,101.9,101.96,29264.0,101.92,101.99,101.9,101.96,29264.0
2025-06-16 15:10:00,101.95,101.96,101.74,101.75,30845.0,101.95,101.96,101.74,101.75,30845.0
2025-06-16 15:20:00,101.74,102.0,101.73,101.9,56013.0,101.74,102.0,101.73,101.9,56013.0
2025-06-16 15:30:00,101.91,101.93,101.79,101.89,51087.0,101.91,101.93,101.79,101.89,51087.0
2025-06-16 15:40:00,101.89,102.11,101.83,102.05,45921.0,101.89,102.11,101.83,102.05,45921.0
2025-06-16 15:50:00,102.03,102.05,101.79,101.98,208781.0,102.03,102.05,101.79,101.98,208781.0
2025-06-17 09:30:00,101.62,102.4,101.3,102.02,88692.0,101.62,102.4,101.3,102.02,88692.0
2025-06-17 09:40:00,102.02,102.09,101.75,102.07,41424.0,102.02,102.09,101.75,102.07,41424.0
2025-06-17 09:50:00,102.04,102.73,102.04,102.62,59004.0,102.04,102.73,102.04,102.62,59004.0
2025-06-17 10:00:00,102.63,102.92,102.43,102.75,38584.0,102.63,102.92,102.43,102.75,38584.0
2025-06-17 10:10:00,102.82,102.99,102.71,102.96,34638.0,102.82,102.99,102.71,102.96,34638.0
2025-06-17 10:20:00,103.0,103.35,102.98,103.3,64881.0,103.0,103.35,102.98,103.3,64881.0
2025-06-17 10:30:00,103.28,103.68,103.2,103.64,286845.0,103.28,103.68,103.2,103.64,286845.0
2025-06-17 10:40:00,103.64,103.92,103.53,103.91,77000.0,103.64,103.92,103.53,103.91,77000.0
2025-06-17 10:50:00,103.89,103.99,103.79,103.81,61498.0,103.89,103.99,103.79,103.81,61498.0
2025-06-17 11:00:00,103.83,104.4,103.79,104.34,102682.0,103.83,104.4,103.79,104.34,102682.0
2025-06-17 11:10:00,104.34,104.5,104.22,104.23,36588.0,104.34,104.5,104.22,104.23,36588.0
2025-06-17 11:20:00,104.23,104.27,104.1,104.18,27188.0,104.23,104.27,104.1,104.18,27188.0
2025-06-17 11:30:00,104.18,104.42,104.16,104.24,36116.0,104.18,104.42,104.16,104.24,36116.0
2025-06-17 11:40:00,104.26,104.29,104.03,104.13,18107.0,104.26,104.29,104.03,104.13,18107.0
2025-06-17 11:50:00,104.14,104.35,104.12,104.13,18044.0,104.14,104.35,104.12,104.13,18044.0
2025-06-17 12:00:00,104.13,104.22,103.97,104.0,27944.0,104.13,104.22,103.97,104.0,27944.0
2025-06-17 12:10:00,104.02,104.09,103.94,104.03,22075.0,104.02,104.09,103.94,104.03,22075.0
2025-06-17 12:20:00,104.02,104.11,103.96,103.97,23884.0,104.02,104.11,103.96,103.97,23884.0
2025-06-17 12:30:00,103.98,104.08,103.88,103.89,32856.0,103.98,104.08,103.88,103.89,32856.0
2025-06-17 12:40:00,103.87,104.3,103.74,104.09,87437.0,103.87,104.3,103.74,104.09,87437.0
2025-06-17 12:50:00,104.1,104.14,103.54,103.56,92949.0,104.1,104.14,103.54,103.56,92949.0
2025-06-17 13:00:00,103.5,103.5,103.21,103.35,31798.0,103.5,103.5,103.21,103.35,31798.0
2025-06-17 13:10:00,103.35,103.53,103.35,103.39,18788.0,103.35,103.53,103.35,103.39,18788.0
2025-06-17 13:20:00,103.33,103.35,103.01,103.07,26926.0,103.33,103.35,103.01,103.07,26926.0
2025-06-17 13:30:00,103.05,103.24,102.92,103.04,37964.0,103.05,103.24,102.92,103.04,37964.0
2025-06-17 13:40:00,103.02,103.17,102.72,102.83,44918.0,103.02,103.17,102.72,102.83,44918.0
2025-06-17 13:50:00,102.83,103.0,102.66,102.86,49443.0,102.83,103.0,102.66,102.86,49443.0
2025-06-17 14:00:00,102.85,102.95,102.65,102.91,96837.0,102.85,102.95,102.65,102.91,96837.0
2025-06-17 14:10:00,102.92,102.99,102.71,102.73,20377.0,102.92,102.99,102.71,102.73,20377.0
2025-06-17 14:20:00,102.75,102.78,102.54,102.62,24948.0,102.75,102.78,102.54,102.62,24948.0
2025-06-17 14:30:00,102.62,102.75,102.45,102.48,15905.0,102.62,102.75,102.45,102.48,15905.0
2025-06-17 14:40:00,102.45,102.56,102.35,102.5,16822.0,102.45,102.56,102.35,102.5,16822.0
2025-06-17 14:50:00,102.5,102.58,102.38,102.58,36095.0,102.5,102.58,102.38,102.58,36095.0
2025-06-17 15:00:00,102.58,102.71,102.58,102.63,37105.0,102.58,102.71,102.58,102.63,37105.0
2025-06-17 15:10:00,102.63,102.93,102.56,102.87,47242.0,102.63,102.93,102.56,102.87,47242.0
2025-06-17 15:20:00,102.89,103.0,102.89,102.95,24650.0,102.89,103.0,102.89,102.95,24650.0
2025-06-17 15:30:00,102.98,102.98,102.83,102.84,33302.0,102.98,102.98,102.83,102.84,33302.0
2025-06-17 15:40:00,102.83,102.87,102.73,102.84,43115.0,102.83,102.87,102.73,102.84,43115.0
2025-06-17 15:50:00,102.86,103.11,102.82,102.89,254388.0,102.86,103.11,102.82,102.89,254388.0
2025-06-18 09:30:00,103.26,103.4,102.23,102.37,100338.0,103.26,103.4,102.23,102.37,100338.0
2025-06-18 09:40:00,102.48,103.08,102.35,102.92,47259.0,102.48,103.08,102.35,102.92,47259.0
2025-06-18 09:50:00,102.88,103.01,102.03,102.09,47951.0,102.88,103.01,102.03,102.09,47951.0
2025-06-18 10:00:00,102.09,102.12,101.62,102.0,44078.0,102.09,102.12,101.62,102.0,44078.0
2025-06-18 10:10:00,101.98,102.09,101.81,101.97,45899.0,101.98,102.09,101.81,101.97,45899.0
2025-06-18 10:20:00,102.01,102.26,101.97,102.26,26218.0,102.01,102.26,101.97,102.26,26218.0
2025-06-18 10:30:00,102.29,102.35,101.31,101.33,120475.0,102.29,102.35,101.31,101.33,120475.0
2025-06-18 10:40:00,101.32,101.83,101.31,101.56,39407.0,101.32,101.83,101.31,101.56,39407.0
2025-06-18 10:50:00,101.56,101.86,101.55,101.84,25861.0,101.56,101.86,101.55,101.84,25861.0
2025-06-18 11:00:00,101.9,102.02,101.57,101.58,24533.0,101.9,102.02,101.57,101.58,24533.0
2025-06-18 11:10:00,101.61,101.77,101.45,101.45,32995.0,101.61,101.77,101.45,101.45,32995.0
2025-06-18 11:20:00,101.45,101.56,101.23,101.28,39837.0,101.45,101.56,101.23,101.28,39837.0
2025-06-18 11:30:00,101.3,101.84,101.29,101.83,55806.0,101.3,101.84,101.29,101.83,55806.0
2025-06-18 11:40:00,101.83,101.93,101.42,101.43,235081.0,101.83,101.93,101.42,101.43,235081.0
2025-06-18 11:50:00,101.44,101.58,101.08,101.12,61386.0,101.44,101.58,101.08,101.12,61386.0
2025-06-18 12:00:00,101.12,101.36,100.97,101.3,30898.0,101.12,101.36,100.97,101.3,30898.0
2025-06-18 12:10:00,101.31,101.31,101.13,101.19,11554.0,101.31,101.31,101.13,101.19,11554.0
2025-06-18 12:20:00,101.19,101.24,100.88,100.94,21054.0,101.19,101.24,100.88,100.94,21054.0
2025-06-18 12:30:00,100.91,101.05,100.89,101.05,15307.0,100.91,101.05,100.89,101.05,15307.0
2025-06-18 12:40:00,101.02,101.1,100.97,101.03,14779.0,101.02,101.1,100.97,101.03,14779.0
2025-06-18 12:50:00,101.02,101.23,100.84,100.84,22043.0,101.02,101.23,100.84,100.84,22043.0
2025-06-18 13:00:00,100.81,100.84,100.58,100.63,54064.0,100.81,100.84,100.58,100.63,54064.0
2025-06-18 13:10:00,100.64,100.66,100.35,100.35,29216.0,100.64,100.66,100.35,100.35,29216.0
2025-06-18 13:20:00,100.33,100.33,99.93,100.02,49569.0,100.33,100.33,99.93,100.02,49569.0
2025-06-18 13:30:00,99.99,100.22,99.84,100.22,28696.0,99.99,100.22,99.84,100.22,28696.0
2025-06-18 13:40:00,100.22,100.94,100.19,100.9,71326.0,100.22,100.94,100.19,100.9,71326.0
2025-06-18 13:50:00,100.92,101.06,100.79,100.84,34325.0,100.92,101.06,100.79,100.84,34325.0
2025-06-18 14:00:00,100.86,101.08,100.22,100.56,82490.0,100.86,101.08,100.22,100.56,82490.0
2025-06-18 14:10:00,100.59,100.92,100.56,100.76,32770.0,100.59,100.92,100.56,100.76,32770.0
2025-06-18 14:20:00,100.76,101.21,100.72,101.02,74053.0,100.76,101.21,100.72,101.02,74053.0
2025-06-18 14:30:00,101.0,101.35,100.92,101.2,39579.0,101.0,101.35,100.92,101.2,39579.0
2025-06-18 14:40:00,101.2,101.43,101.0,101.05,38855.0,101.2,101.43,101.0,101.05,38855.0
2025-06-18 14:50:00,101.08,101.11,100.42,100.53,36275.0,101.08,101.11,100.42,100.53,36275.0
2025-06-18 15:00:00,100.54,100.86,100.35,100.73,39238.0,100.54,100.86,100.35,100.73,39238.0
2025-06-18 15:10:00,100.73,101.12,100.64,100.93,30485.0,100.73,101.12,100.64,100.93,30485.0
2025-06-18 15:20:00,100.92,101.1,100.54,100.59,37040.0,100.92,101.1,100.54,100.59,37040.0
2025-06-18 15:30:00,100.56,100.94,100.52,100.87,42848.0,100.56,100.94,100.52,100.87,42848.0
2025-06-18 15:40:00,100.87,101.03,100.8,100.82,42085.0,100.87,101.03,100.8,100.82,42085.0
2025-06-18 15:50:00,100.82,100.93,100.77,100.83,315148.0,100.82,100.93,100.77,100.83,315148.0
2025-06-20 09:30:00,101.32,101.99,100.98,101.97,799215.0,101.32,101.99,100.98,101.97,799215.0
2025-06-20 09:40:00,101.96,101.97,100.84,100.92,50295.0,101.96,101.97,100.84,100.92,50295.0
2025-06-20 09:50:00,100.94,101.12,100.81,101.12,26568.0,100.94,101.12,100.81,101.12,26568.0
2025-06-20 10:00:00,101.1,101.27,100.91,101.23,43083.0,101.1,101.27,100.91,101.23,43083.0
2025-06-20 10:10:00,101.23,101.55,100.98,101.49,25351.0,101.23,101.55,100.98,101.49,25351.0
2025-06-20 10:20:00,101.48,101.49,100.62,100.94,38612.0,101.48,101.49,100.62,100.94,38612.0
2025-06-20 10:30:00,100.97,101.08,100.9,100.96,31524.0,100.97,101.08,100.9,100.96,31524.0
2025-06-20 10:40:00,100.98,101.02,100.7,100.94,17355.0,100.98,101.02,100.7,100.94,17355.0
2025-06-20 10:50:00,100.87,100.87,100.48,100.57,19266.0,100.87,100.87,100.48,100.57,19266.0
2025-06-20 11:00:00,100.48,100.51,100.25,100.39,18888.0,100.48,100.51,100.25,100.39,18888.0
2025-06-20 11:10:00,100.43,100.52,100.35,100.49,20023.0,100.43,100.52,100.35,100.49,20023.0
2025-06-20 11:20:00,100.48,100.6,100.4,100.52,11494.0,100.48,100.6,100.4,100.52,11494.0
2025-06-20 11:30:00,100.53,100.66,100.5,100.56,16521.0,100.53,100.66,100.5,100.56,16521.0
2025-06-20 11:40:00,100.54,100.59,100.29,100.35,16388.0,100.54,100.59,100.29,100.35,16388.0
2025-06-20 11:50:00,100.34,100.34,100.05,100.09,19412.0,100.34,100.34,100.05,100.09,19412.0
2025-06-20 12:00:00,100.1,100.15,99.9,99.94,30856.0,100.1,100.15,99.9,99.94,30856.0
2025-06-20 12:10:00,99.94,100.03,99.63,99.8,27108.0,99.94,100.03,99.63,99.8,27108.0
2025-06-20 12:20:00,99.82,99.9,99.73,99.82,14684.0,99.82,99.9,99.73,99.82,14684.0
2025-06-20 12:30:00,99.81,99.81,99.71,99.72,23674.0,99.81,99.81,99.71,99.72,23674.0
2025-06-20 12:40:00,99.72,99.82,99.59,99.71,21479.0,99.72,99.82,99.59,99.71,21479.0
2025-06-20 12:50:00,99.73,99.83,99.62,99.67,16544.0,99.73,99.83,99.62,99.67,16544.0
2025-06-20 13:00:00,99.66,99.75,99.45,99.52,27416.0,99.66,99.75,99.45,99.52,27416.0
2025-06-20 13:10:00,99.53,99.74,99.48,99.52,30809.0,99.53,99.74,99.48,99.52,30809.0
2025-06-20 13:20:00,99.53,99.56,99.28,99.32,34118.0,99.53,99.56,99.28,99.32,34118.0
2025-06-20 13:30:00,99.29,99.32,99.12,99.12,23683.0,99.29,99.32,99.12,99.12,23683.0
2025-06-20 13:40:00,99.12,99.45,99.12,99.35,51726.0,99.12,99.45,99.12,99.35,51726.0
2025-06-20 13:50:00,99.35,99.45,99.34,99.42,11295.0,99.35,99.45,99.34,99.42,11295.0
2025-06-20 14:00:00,99.42,99.52,99.39,99.45,17732.0,99.42,99.52,99.39,99.45,17732.0
2025-06-20 14:10:00,99.45,99.48,99.33,99.45,16344.0,99.45,99.48,99.33,99.45,16344.0
2025-06-20 14:20:00,99.45,99.46,99.36,99.4,19191.0,99.45,99.46,99.36,99.4,19191.0
2025-06-20 14:30:00,99.4,99.44,99.3,99.34,31315.0,99.4,99.44,99.3,99.34,31315.0
2025-06-20 14:40:00,99.33,99.34,99.22,99.3,13254.0,99.33,99.34,99.22,99.3,13254.0
2025-06-20 14:50:00,99.3,99.32,98.86,98.95,31856.0,99.3,99.32,98.86,98.95,31856.0
2025-06-20 15:00:00,98.95,99.11,98.92,99.11,38109.0,98.95,99.11,98.92,99.11,38109.0
2025-06-20 15:10:00,99.09,99.31,99.08,99.3,20545.0,99.09,99.31,99.08,99.3,20545.0
2025-06-20 15:20:00,99.3,99.43,99.27,99.4,33160.0,99.3,99.43,99.27,99.4,33160.0
2025-06-20 15:30:00,99.41,99.45,99.31,99.42,32012.0,99.41,99.45,99.31,99.42,32012.0
2025-06-20 15:40:00,99.42,99.55,99.41,99.52,59609.0,99.42,99.55,99.41,99.52,59609.0
2025-06-20 15:50:00,99.53,100.07,99.48,99.85,327592.0,99.53,100.07,99.48,99.85,327592.0